date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-09-27 15:40:00,41.6,41.6,41.55,41.6,18980.0,35.9802,35.9802,35.9369,35.9802,18980.0
2021-09-27 15:45:00,41.55,41.65,41.55,41.65,37723.4,35.9369,36.0234,35.9369,36.0234,37723.4
2021-09-27 15:50:00,41.65,41.75,41.6,41.7,162096.4,36.0234,36.1099,35.9802,36.0667,162096.4
2021-09-27 15:55:00,41.7,41.75,41.65,41.65,163561.6,36.0667,36.1099,36.0234,36.0234,163561.6
2021-09-28 09:30:00,42.25,42.4,42.15,42.3,71945.6,36.5424,36.6721,36.4559,36.5856,71945.6
2021-09-28 09:35:00,42.35,42.4,42.3,42.35,44634.6,36.6289,36.6721,36.5856,36.6289,44634.6
2021-09-28 09:40:00,42.35,42.45,42.3,42.45,40295.6,36.6289,36.7154,36.5856,36.7154,40295.6
2021-09-28 09:45:00,42.45,42.6,42.4,42.6,127825.0,36.7154,36.8451,36.6721,36.8451,127825.0
2021-09-28 09:50:00,42.6,42.7,42.55,42.6,97029.2,36.8451,36.9316,36.8018,36.8451,97029.2
2021-09-28 09:55:00,42.6,42.7,42.5,42.55,64130.8,36.8451,36.9316,36.7586,36.8018,64130.8
2021-09-28 10:00:00,42.55,42.85,42.55,42.75,135914.2,36.8018,37.0613,36.8018,36.9748,135914.2
2021-09-28 10:05:00,42.75,42.9,42.7,42.85,79004.4,36.9748,37.1046,36.9316,37.0613,79004.4
2021-09-28 10:10:00,42.9,42.95,42.8,42.9,50773.2,37.1046,37.1478,37.0181,37.1046,50773.2
2021-09-28 10:15:00,42.9,43.05,42.85,43.05,87949.6,37.1046,37.2343,37.0613,37.2343,87949.6
2021-09-28 10:20:00,43.05,43.15,43.0,43.05,58478.2,37.2343,37.3208,37.1911,37.2343,58478.2
2021-09-28 10:25:00,43.0,43.15,42.95,43.0,78347.6,37.1911,37.3208,37.1478,37.1911,78347.6
2021-09-28 10:30:00,43.0,43.1,42.9,43.05,79460.0,37.1911,37.2775,37.1046,37.2343,79460.0
2021-09-28 10:35:00,43.05,43.15,42.8,42.85,107492.2,37.2343,37.3208,37.0181,37.0613,107492.2
2021-09-28 10:40:00,42.85,42.95,42.8,42.85,60058.6,37.0613,37.1478,37.0181,37.0613,60058.6
2021-09-28 10:45:00,42.85,42.95,42.8,42.9,87727.8,37.0613,37.1478,37.0181,37.1046,87727.8
2021-09-28 10:50:00,42.95,43.05,42.9,43.0,84404.6,37.1478,37.2343,37.1046,37.1911,84404.6
2021-09-28 10:55:00,43.0,43.1,42.95,43.0,53047.8,37.1911,37.2775,37.1478,37.1911,53047.8
2021-09-28 11:00:00,42.95,43.1,42.9,43.1,53478.6,37.1478,37.2775,37.1046,37.2775,53478.6
2021-09-28 11:05:00,43.1,43.2,43.05,43.15,35353.8,37.2775,37.364,37.2343,37.3208,35353.8
2021-09-28 11:10:00,43.2,43.25,43.15,43.25,63386.6,37.364,37.4073,37.3208,37.4073,63386.6
2021-09-28 11:15:00,43.2,43.35,43.15,43.2,74916.6,37.364,37.4938,37.3208,37.364,74916.6
2021-09-28 11:20:00,43.2,43.25,43.1,43.15,56076.6,37.364,37.4073,37.2775,37.3208,56076.6
2021-09-28 11:25:00,43.15,43.25,43.1,43.2,63569.2,37.3208,37.4073,37.2775,37.364,63569.2
2021-09-28 11:30:00,43.2,43.3,43.1,43.15,73898.0,37.364,37.4505,37.2775,37.3208,73898.0
2021-09-28 11:35:00,43.15,43.25,43.1,43.15,68548.2,37.3208,37.4073,37.2775,37.3208,68548.2
2021-09-28 11:40:00,43.15,43.3,43.1,43.25,102200.6,37.3208,37.4505,37.2775,37.4073,102200.6
2021-09-28 11:45:00,43.25,43.3,43.2,43.25,34355.6,37.4073,37.4505,37.364,37.4073,34355.6
2021-09-28 11:50:00,43.25,43.35,43.2,43.2,56782.4,37.4073,37.4938,37.364,37.364,56782.4
2021-09-28 11:55:00,43.2,43.25,43.15,43.2,6611.2,37.364,37.4073,37.3208,37.364,6611.2
2021-09-28 12:00:00,43.2,43.35,43.2,43.35,20804.6,37.364,37.4938,37.364,37.4938,20804.6
2021-09-28 12:05:00,43.35,43.4,43.2,43.25,88603.4,37.4938,37.537,37.364,37.4073,88603.4
2021-09-28 12:10:00,43.25,43.3,43.1,43.15,37754.0,37.4073,37.4505,37.2775,37.3208,37754.0
2021-09-28 12:15:00,43.1,43.2,43.1,43.15,35113.4,37.2775,37.364,37.2775,37.3208,35113.4
2021-09-28 12:20:00,43.15,43.25,43.1,43.15,35491.6,37.3208,37.4073,37.2775,37.3208,35491.6
2021-09-28 12:25:00,43.15,43.2,43.1,43.15,33392.2,37.3208,37.364,37.2775,37.3208,33392.2
2021-09-28 12:30:00,43.2,43.3,43.15,43.25,26653.2,37.364,37.4505,37.3208,37.4073,26653.2
2021-09-28 12:35:00,43.25,43.35,43.25,43.25,24994.2,37.4073,37.4938,37.4073,37.4073,24994.2
2021-09-28 12:40:00,43.3,43.4,43.25,43.4,17531.6,37.4505,37.537,37.4073,37.537,17531.6
2021-09-28 12:45:00,43.4,43.45,43.35,43.45,130399.2,37.537,37.5803,37.4938,37.5803,130399.2
2021-09-28 12:50:00,43.45,43.5,43.3,43.45,50470.6,37.5803,37.6235,37.4505,37.5803,50470.6
2021-09-28 12:55:00,43.4,43.5,43.35,43.45,33281.4,37.537,37.6235,37.4938,37.5803,33281.4
2021-09-28 13:00:00,43.45,43.5,43.4,43.4,23460.2,37.5803,37.6235,37.537,37.537,23460.2
2021-09-28 13:05:00,43.45,43.5,43.35,43.35,25602.2,37.5803,37.6235,37.4938,37.4938,25602.2
2021-09-28 13:10:00,43.4,43.45,43.35,43.35,18055.4,37.537,37.5803,37.4938,37.4938,18055.4
2021-09-28 13:15:00,43.35,43.4,43.3,43.3,12269.0,37.4938,37.537,37.4505,37.4505,12269.0
2021-09-28 13:20:00,43.3,43.35,43.2,43.25,24014.0,37.4505,37.4938,37.364,37.4073,24014.0
2021-09-28 13:25:00,43.2,43.25,43.1,43.15,35762.8,37.364,37.4073,37.2775,37.3208,35762.8
2021-09-28 13:30:00,43.2,43.25,43.15,43.25,44343.4,37.364,37.4073,37.3208,37.4073,44343.4
2021-09-28 13:35:00,43.25,43.3,43.2,43.25,88523.2,37.4073,37.4505,37.364,37.4073,88523.2
2021-09-28 13:40:00,43.2,43.25,43.1,43.2,110882.2,37.364,37.4073,37.2775,37.364,110882.2
2021-09-28 13:45:00,43.25,43.35,43.2,43.3,36848.6,37.4073,37.4938,37.364,37.4505,36848.6
2021-09-28 13:50:00,43.3,43.35,43.25,43.35,89972.8,37.4505,37.4938,37.4073,37.4938,89972.8
2021-09-28 13:55:00,43.35,43.4,43.3,43.4,32651.4,37.4938,37.537,37.4505,37.537,32651.4
2021-09-28 14:00:00,43.35,43.4,43.3,43.35,20734.0,37.4938,37.537,37.4505,37.4938,20734.0
2021-09-28 14:05:00,43.35,43.4,43.3,43.35,24913.2,37.4938,37.537,37.4505,37.4938,24913.2
2021-09-28 14:10:00,43.4,43.5,43.35,43.45,107543.8,37.537,37.6235,37.4938,37.5803,107543.8
2021-09-28 14:15:00,43.45,43.45,43.2,43.25,130597.6,37.5803,37.5803,37.364,37.4073,130597.6
2021-09-28 14:20:00,43.2,43.25,43.1,43.15,60771.0,37.364,37.4073,37.2775,37.3208,60771.0
2021-09-28 14:25:00,43.15,43.2,43.05,43.05,63527.6,37.3208,37.364,37.2343,37.2343,63527.6
2021-09-28 14:30:00,43.1,43.2,43.05,43.15,55703.4,37.2775,37.364,37.2343,37.3208,55703.4
2021-09-28 14:35:00,43.15,43.25,43.15,43.2,22455.8,37.3208,37.4073,37.3208,37.364,22455.8
2021-09-28 14:40:00,43.15,43.2,43.0,43.0,41748.8,37.3208,37.364,37.1911,37.1911,41748.8
2021-09-28 14:45:00,43.05,43.05,42.9,42.95,49864.0,37.2343,37.2343,37.1046,37.1478,49864.0
2021-09-28 14:50:00,42.9,43.0,42.9,43.0,12596.4,37.1046,37.1911,37.1046,37.1911,12596.4
2021-09-28 14:55:00,43.0,43.0,42.9,42.95,61404.2,37.1911,37.1911,37.1046,37.1478,61404.2
2021-09-28 15:00:00,42.95,43.0,42.85,42.9,56016.8,37.1478,37.1911,37.0613,37.1046,56016.8
2021-09-28 15:05:00,42.95,43.0,42.8,42.85,85512.0,37.1478,37.1911,37.0181,37.0613,85512.0
2021-09-28 15:10:00,42.9,42.9,42.8,42.9,40540.8,37.1046,37.1046,37.0181,37.1046,40540.8
2021-09-28 15:15:00,42.9,42.95,42.85,42.95,53866.6,37.1046,37.1478,37.0613,37.1478,53866.6
2021-09-28 15:20:00,42.95,43.05,42.85,43.05,83897.8,37.1478,37.2343,37.0613,37.2343,83897.8
2021-09-28 15:25:00,43.05,43.15,43.0,43.15,54572.8,37.2343,37.3208,37.1911,37.3208,54572.8
2021-09-28 15:30:00,43.15,43.2,43.05,43.15,25021.4,37.3208,37.364,37.2343,37.3208,25021.4
2021-09-28 15:35:00,43.15,43.2,43.0,43.15,45608.2,37.3208,37.364,37.1911,37.3208,45608.2
2021-09-28 15:40:00,43.15,43.2,43.0,43.15,59873.8,37.3208,37.364,37.1911,37.3208,59873.8
2021-09-28 15:45:00,43.15,43.4,43.1,43.35,69826.6,37.3208,37.537,37.2775,37.4938,69826.6
2021-09-28 15:50:00,43.4,43.45,43.25,43.35,127025.4,37.537,37.5803,37.4073,37.4938,127025.4
2021-09-28 15:55:00,43.35,43.4,43.25,43.35,210625.4,37.4938,37.537,37.4073,37.4938,210625.4
2021-09-29 09:30:00,43.05,43.2,42.95,43.2,59416.4,37.2343,37.364,37.1478,37.364,59416.4
2021-09-29 09:35:00,43.15,43.2,43.1,43.15,67049.4,37.3208,37.364,37.2775,37.3208,67049.4
2021-09-29 09:40:00,43.15,43.25,43.1,43.25,66442.0,37.3208,37.4073,37.2775,37.4073,66442.0
2021-09-29 09:45:00,43.25,43.3,43.0,43.05,79956.8,37.4073,37.4505,37.1911,37.2343,79956.8
2021-09-29 09:50:00,43.05,43.1,42.8,42.85,63851.8,37.2343,37.2775,37.0181,37.0613,63851.8
2021-09-29 09:55:00,42.85,42.95,42.8,42.9,39428.0,37.0613,37.1478,37.0181,37.1046,39428.0
2021-09-29 10:00:00,42.85,42.9,42.7,42.85,94014.4,37.0613,37.1046,36.9316,37.0613,94014.4
2021-09-29 10:05:00,42.85,42.95,42.8,42.8,60912.4,37.0613,37.1478,37.0181,37.0181,60912.4
2021-09-29 10:10:00,42.85,42.95,42.8,42.9,82971.4,37.0613,37.1478,37.0181,37.1046,82971.4
2021-09-29 10:15:00,42.9,42.9,42.8,42.85,34394.8,37.1046,37.1046,37.0181,37.0613,34394.8
2021-09-29 10:20:00,42.85,42.85,42.7,42.75,78309.4,37.0613,37.0613,36.9316,36.9748,78309.4
2021-09-29 10:25:00,42.8,42.85,42.7,42.8,71622.4,37.0181,37.0613,36.9316,37.0181,71622.4
2021-09-29 10:30:00,42.85,43.0,42.85,42.95,95174.0,37.0613,37.1911,37.0613,37.1478,95174.0
2021-09-29 10:35:00,43.0,43.0,42.85,43.0,61852.0,37.1911,37.1911,37.0613,37.1911,61852.0
2021-09-29 10:40:00,42.95,43.0,42.8,42.8,39318.2,37.1478,37.1911,37.0181,37.0181,39318.2
2021-09-29 10:45:00,42.85,42.9,42.7,42.75,49100.6,37.0613,37.1046,36.9316,36.9748,49100.6
2021-09-29 10:50:00,42.7,42.9,42.7,42.85,91848.0,36.9316,37.1046,36.9316,37.0613,91848.0
2021-09-29 10:55:00,42.8,42.85,42.75,42.75,11416.2,37.0181,37.0613,36.9748,36.9748,11416.2
2021-09-29 11:00:00,42.75,42.9,42.7,42.9,67565.4,36.9748,37.1046,36.9316,37.1046,67565.4
2021-09-29 11:05:00,42.85,42.9,42.75,42.85,27436.6,37.0613,37.1046,36.9748,37.0613,27436.6
2021-09-29 11:10:00,42.85,42.9,42.75,42.85,41012.8,37.0613,37.1046,36.9748,37.0613,41012.8
2021-09-29 11:15:00,42.85,42.9,42.8,42.85,29260.8,37.0613,37.1046,37.0181,37.0613,29260.8
2021-09-29 11:20:00,42.9,42.95,42.85,42.9,25731.0,37.1046,37.1478,37.0613,37.1046,25731.0
2021-09-29 11:25:00,42.9,42.95,42.85,42.95,20128.0,37.1046,37.1478,37.0613,37.1478,20128.0
2021-09-29 11:30:00,42.95,43.0,42.9,42.9,24711.2,37.1478,37.1911,37.1046,37.1046,24711.2
2021-09-29 11:35:00,42.95,43.1,42.9,43.05,45908.0,37.1478,37.2775,37.1046,37.2343,45908.0
2021-09-29 11:40:00,43.1,43.1,43.0,43.0,44212.2,37.2775,37.2775,37.1911,37.1911,44212.2
2021-09-29 11:45:00,43.05,43.1,42.95,42.95,37755.0,37.2343,37.2775,37.1478,37.1478,37755.0
2021-09-29 11:50:00,43.0,43.05,42.9,43.05,28128.2,37.1911,37.2343,37.1046,37.2343,28128.2
2021-09-29 11:55:00,43.05,43.05,42.95,42.95,50640.6,37.2343,37.2343,37.1478,37.1478,50640.6
2021-09-29 12:00:00,42.95,43.0,42.9,42.95,33603.0,37.1478,37.1911,37.1046,37.1478,33603.0
2021-09-29 12:05:00,42.95,43.05,42.9,43.0,30495.8,37.1478,37.2343,37.1046,37.1911,30495.8
2021-09-29 12:10:00,43.0,43.15,43.0,43.1,33079.8,37.1911,37.3208,37.1911,37.2775,33079.8
2021-09-29 12:15:00,43.1,43.2,43.05,43.1,50474.6,37.2775,37.364,37.2343,37.2775,50474.6
2021-09-29 12:20:00,43.1,43.25,43.05,43.15,68843.0,37.2775,37.4073,37.2343,37.3208,68843.0
2021-09-29 12:25:00,43.2,43.25,43.15,43.2,131797.6,37.364,37.4073,37.3208,37.364,131797.6
2021-09-29 12:30:00,43.2,43.2,43.1,43.15,59321.6,37.364,37.364,37.2775,37.3208,59321.6
2021-09-29 12:35:00,43.15,43.2,43.1,43.15,34637.8,37.3208,37.364,37.2775,37.3208,34637.8
2021-09-29 12:40:00,43.15,43.2,43.1,43.2,55444.2,37.3208,37.364,37.2775,37.364,55444.2
2021-09-29 12:45:00,43.15,43.25,43.15,43.15,61810.4,37.3208,37.4073,37.3208,37.3208,61810.4
2021-09-29 12:50:00,43.15,43.2,43.05,43.05,76779.4,37.3208,37.364,37.2343,37.2343,76779.4
2021-09-29 12:55:00,43.05,43.1,43.0,43.1,33040.4,37.2343,37.2775,37.1911,37.2775,33040.4
2021-09-29 13:00:00,43.1,43.2,43.05,43.15,58586.0,37.2775,37.364,37.2343,37.3208,58586.0
2021-09-29 13:05:00,43.15,43.2,43.1,43.15,19741.0,37.3208,37.364,37.2775,37.3208,19741.0
2021-09-29 13:10:00,43.15,43.2,43.05,43.15,28787.0,37.3208,37.364,37.2343,37.3208,28787.0
2021-09-29 13:15:00,43.15,43.2,43.05,43.1,21637.8,37.3208,37.364,37.2343,37.2775,21637.8
2021-09-29 13:20:00,43.1,43.1,43.0,43.05,36826.0,37.2775,37.2775,37.1911,37.2343,36826.0
2021-09-29 13:25:00,43.05,43.2,43.05,43.2,47646.2,37.2343,37.364,37.2343,37.364,47646.2
2021-09-29 13:30:00,43.2,43.3,43.15,43.25,27883.2,37.364,37.4505,37.3208,37.4073,27883.2
2021-09-29 13:35:00,43.2,43.3,43.2,43.25,76688.6,37.364,37.4505,37.364,37.4073,76688.6
2021-09-29 13:40:00,43.3,43.35,43.15,43.2,83846.8,37.4505,37.4938,37.3208,37.364,83846.8
2021-09-29 13:45:00,43.2,43.25,43.15,43.2,26564.8,37.364,37.4073,37.3208,37.364,26564.8
2021-09-29 13:50:00,43.25,43.25,43.15,43.2,22230.2,37.4073,37.4073,37.3208,37.364,22230.2
2021-09-29 13:55:00,43.15,43.2,43.1,43.1,28942.6,37.3208,37.364,37.2775,37.2775,28942.6
2021-09-29 14:00:00,43.1,43.15,43.05,43.1,38279.6,37.2775,37.3208,37.2343,37.2775,38279.6
2021-09-29 14:05:00,43.05,43.1,42.9,42.95,37204.6,37.2343,37.2775,37.1046,37.1478,37204.6
2021-09-29 14:10:00,42.95,42.95,42.75,42.8,40209.0,37.1478,37.1478,36.9748,37.0181,40209.0
2021-09-29 14:15:00,42.8,42.85,42.75,42.8,123445.4,37.0181,37.0613,36.9748,37.0181,123445.4
2021-09-29 14:20:00,42.8,42.9,42.8,42.9,17702.8,37.0181,37.1046,37.0181,37.1046,17702.8
2021-09-29 14:25:00,42.85,42.9,42.8,42.85,24195.6,37.0613,37.1046,37.0181,37.0613,24195.6
2021-09-29 14:30:00,42.85,42.85,42.75,42.75,46651.6,37.0613,37.0613,36.9748,36.9748,46651.6
2021-09-29 14:35:00,42.8,42.85,42.75,42.85,18318.2,37.0181,37.0613,36.9748,37.0613,18318.2
2021-09-29 14:40:00,42.85,42.85,42.7,42.75,68443.4,37.0613,37.0613,36.9316,36.9748,68443.4
2021-09-29 14:45:00,42.75,42.85,42.7,42.85,56544.4,36.9748,37.0613,36.9316,37.0613,56544.4
2021-09-29 14:50:00,42.8,42.85,42.75,42.75,30202.8,37.0181,37.0613,36.9748,36.9748,30202.8
2021-09-29 14:55:00,42.75,42.8,42.75,42.75,11081.4,36.9748,37.0181,36.9748,36.9748,11081.4
2021-09-29 15:00:00,42.75,42.9,42.7,42.9,32308.0,36.9748,37.1046,36.9316,37.1046,32308.0
2021-09-29 15:05:00,42.9,42.9,42.8,42.85,71611.6,37.1046,37.1046,37.0181,37.0613,71611.6
2021-09-29 15:10:00,42.85,42.9,42.8,42.8,19651.8,37.0613,37.1046,37.0181,37.0181,19651.8
2021-09-29 15:15:00,42.8,42.85,42.75,42.85,6366.6,37.0181,37.0613,36.9748,37.0613,6366.6
2021-09-29 15:20:00,42.85,42.9,42.85,42.9,10795.4,37.0613,37.1046,37.0613,37.1046,10795.4
2021-09-29 15:25:00,42.9,42.9,42.8,42.9,21976.8,37.1046,37.1046,37.0181,37.1046,21976.8
2021-09-29 15:30:00,42.9,42.9,42.85,42.85,11513.0,37.1046,37.1046,37.0613,37.0613,11513.0
2021-09-29 15:35:00,42.9,43.0,42.9,43.0,39854.4,37.1046,37.1911,37.1046,37.1911,39854.4
2021-09-29 15:40:00,42.95,43.1,42.95,43.05,51106.6,37.1478,37.2775,37.1478,37.2343,51106.6
2021-09-29 15:45:00,43.1,43.1,43.0,43.05,52653.8,37.2775,37.2775,37.1911,37.2343,52653.8
2021-09-29 15:50:00,43.05,43.25,43.05,43.2,58795.4,37.2343,37.4073,37.2343,37.364,58795.4
2021-09-29 15:55:00,43.2,43.3,43.2,43.2,139158.4,37.364,37.4505,37.364,37.364,139158.4
2021-09-30 09:30:00,42.85,42.95,42.75,42.85,44758.0,37.0613,37.1478,36.9748,37.0613,44758.0
2021-09-30 09:35:00,42.85,43.05,42.8,43.0,56286.4,37.0613,37.2343,37.0181,37.1911,56286.4
2021-09-30 09:40:00,43.0,43.05,42.9,43.0,65403.2,37.1911,37.2343,37.1046,37.1911,65403.2
2021-09-30 09:45:00,42.95,43.0,42.8,42.85,89287.4,37.1478,37.1911,37.0181,37.0613,89287.4
2021-09-30 09:50:00,42.8,42.85,42.75,42.75,28819.8,37.0181,37.0613,36.9748,36.9748,28819.8
2021-09-30 09:55:00,42.75,42.95,42.75,42.9,40636.2,36.9748,37.1478,36.9748,37.1046,40636.2
2021-09-30 10:00:00,42.95,43.0,42.9,42.9,29019.8,37.1478,37.1911,37.1046,37.1046,29019.8
2021-09-30 10:05:00,42.95,43.2,42.9,43.05,104592.4,37.1478,37.364,37.1046,37.2343,104592.4
2021-09-30 10:10:00,43.0,43.15,42.95,43.15,49656.2,37.1911,37.3208,37.1478,37.3208,49656.2
2021-09-30 10:15:00,43.15,43.15,42.9,42.95,51977.0,37.3208,37.3208,37.1046,37.1478,51977.0
2021-09-30 10:20:00,42.95,43.1,42.85,43.1,46548.0,37.1478,37.2775,37.0613,37.2775,46548.0
2021-09-30 10:25:00,43.15,43.15,43.0,43.1,37601.0,37.3208,37.3208,37.1911,37.2775,37601.0
2021-09-30 10:30:00,43.1,43.2,43.05,43.1,63773.6,37.2775,37.364,37.2343,37.2775,63773.6
2021-09-30 10:35:00,43.05,43.15,43.05,43.15,20301.2,37.2343,37.3208,37.2343,37.3208,20301.2
2021-09-30 10:40:00,43.15,43.25,43.1,43.2,133113.4,37.3208,37.4073,37.2775,37.364,133113.4
2021-09-30 10:45:00,43.15,43.25,43.15,43.25,25539.6,37.3208,37.4073,37.3208,37.4073,25539.6
2021-09-30 10:50:00,43.25,43.3,43.2,43.3,35610.0,37.4073,37.4505,37.364,37.4505,35610.0
2021-09-30 10:55:00,43.25,43.45,43.25,43.35,88509.8,37.4073,37.5803,37.4073,37.4938,88509.8
2021-09-30 11:00:00,43.4,43.45,43.25,43.3,51955.4,37.537,37.5803,37.4073,37.4505,51955.4
2021-09-30 11:05:00,43.3,43.35,43.2,43.25,47195.8,37.4505,37.4938,37.364,37.4073,47195.8
2021-09-30 11:10:00,43.2,43.3,43.2,43.2,81490.2,37.364,37.4505,37.364,37.364,81490.2
2021-09-30 11:15:00,43.2,43.25,43.05,43.1,97830.6,37.364,37.4073,37.2343,37.2775,97830.6
2021-09-30 11:20:00,43.15,43.25,43.1,43.2,24960.2,37.3208,37.4073,37.2775,37.364,24960.2
2021-09-30 11:25:00,43.25,43.25,43.15,43.2,67118.8,37.4073,37.4073,37.3208,37.364,67118.8
2021-09-30 11:30:00,43.15,43.4,43.15,43.4,87403.2,37.3208,37.537,37.3208,37.537,87403.2
2021-09-30 11:35:00,43.4,43.55,43.35,43.5,68759.6,37.537,37.6668,37.4938,37.6235,68759.6
2021-09-30 11:40:00,43.5,43.65,43.5,43.6,141614.2,37.6235,37.7532,37.6235,37.71,141614.2
2021-09-30 11:45:00,43.55,43.75,43.55,43.75,68294.0,37.6668,37.8397,37.6668,37.8397,68294.0
2021-09-30 11:50:00,43.7,43.8,43.65,43.65,63066.2,37.7965,37.883,37.7532,37.7532,63066.2
2021-09-30 11:55:00,43.65,43.75,43.6,43.6,92069.6,37.7532,37.8397,37.71,37.71,92069.6
2021-09-30 12:00:00,43.6,43.8,43.6,43.75,71258.0,37.71,37.883,37.71,37.8397,71258.0
2021-09-30 12:05:00,43.8,44.0,43.75,44.0,73467.2,37.883,38.056,37.8397,38.056,73467.2
2021-09-30 12:10:00,44.0,44.1,43.9,43.95,86086.8,38.056,38.1425,37.9695,38.0127,86086.8
2021-09-30 12:15:00,44.0,44.05,43.9,43.95,46303.6,38.056,38.0992,37.9695,38.0127,46303.6
2021-09-30 12:20:00,43.95,44.05,43.85,44.0,105021.6,38.0127,38.0992,37.9262,38.056,105021.6
2021-09-30 12:25:00,44.05,44.05,43.9,44.0,41641.0,38.0992,38.0992,37.9695,38.056,41641.0
2021-09-30 12:30:00,44.05,44.1,43.95,44.0,57046.4,38.0992,38.1425,38.0127,38.056,57046.4
2021-09-30 12:35:00,43.95,44.0,43.85,43.9,61307.6,38.0127,38.056,37.9262,37.9695,61307.6
2021-09-30 12:40:00,43.9,44.0,43.85,43.9,55169.8,37.9695,38.056,37.9262,37.9695,55169.8
2021-09-30 12:45:00,43.95,44.0,43.8,43.85,34977.2,38.0127,38.056,37.883,37.9262,34977.2
2021-09-30 12:50:00,43.85,43.9,43.8,43.9,57045.0,37.9262,37.9695,37.883,37.9695,57045.0
2021-09-30 12:55:00,43.9,44.0,43.85,43.9,65906.6,37.9695,38.056,37.9262,37.9695,65906.6
2021-09-30 13:00:00,43.95,44.0,43.8,43.8,96118.8,38.0127,38.056,37.883,37.883,96118.8
2021-09-30 13:05:00,43.8,43.85,43.7,43.7,46690.4,37.883,37.9262,37.7965,37.7965,46690.4
2021-09-30 13:10:00,43.7,43.8,43.7,43.75,14104.2,37.7965,37.883,37.7965,37.8397,14104.2
2021-09-30 13:15:00,43.75,43.85,43.65,43.75,53163.8,37.8397,37.9262,37.7532,37.8397,53163.8
2021-09-30 13:20:00,43.7,43.9,43.7,43.9,58888.8,37.7965,37.9695,37.7965,37.9695,58888.8
2021-09-30 13:25:00,43.85,43.95,43.85,43.95,46908.8,37.9262,38.0127,37.9262,38.0127,46908.8
2021-09-30 13:30:00,43.95,44.0,43.9,43.95,22599.8,38.0127,38.056,37.9695,38.0127,22599.8
2021-09-30 13:35:00,44.0,44.0,43.8,43.85,33858.8,38.056,38.056,37.883,37.9262,33858.8
2021-09-30 13:40:00,43.9,43.95,43.8,43.85,42912.0,37.9695,38.0127,37.883,37.9262,42912.0
2021-09-30 13:45:00,43.85,43.95,43.8,43.85,29237.4,37.9262,38.0127,37.883,37.9262,29237.4
2021-09-30 13:50:00,43.85,43.9,43.7,43.75,20050.8,37.9262,37.9695,37.7965,37.8397,20050.8
2021-09-30 13:55:00,43.7,43.8,43.7,43.75,49595.0,37.7965,37.883,37.7965,37.8397,49595.0
2021-09-30 14:00:00,43.75,43.75,43.55,43.65,54218.4,37.8397,37.8397,37.6668,37.7532,54218.4
2021-09-30 14:05:00,43.65,43.65,43.45,43.45,63965.0,37.7532,37.7532,37.5803,37.5803,63965.0
2021-09-30 14:10:00,43.45,43.6,43.45,43.55,29781.2,37.5803,37.71,37.5803,37.6668,29781.2
2021-09-30 14:15:00,43.55,43.7,43.5,43.65,57230.4,37.6668,37.7965,37.6235,37.7532,57230.4
2021-09-30 14:20:00,43.7,43.7,43.6,43.65,31527.4,37.7965,37.7965,37.71,37.7532,31527.4
2021-09-30 14:25:00,43.7,43.7,43.55,43.55,29541.6,37.7965,37.7965,37.6668,37.6668,29541.6
2021-09-30 14:30:00,43.55,43.6,43.45,43.45,28778.0,37.6668,37.71,37.5803,37.5803,28778.0
2021-09-30 14:35:00,43.45,43.6,43.45,43.6,42600.2,37.5803,37.71,37.5803,37.71,42600.2
2021-09-30 14:40:00,43.55,43.6,43.4,43.4,30856.8,37.6668,37.71,37.537,37.537,30856.8
2021-09-30 14:45:00,43.45,43.5,43.4,43.45,15364.6,37.5803,37.6235,37.537,37.5803,15364.6
2021-09-30 14:50:00,43.45,43.5,43.3,43.5,91379.2,37.5803,37.6235,37.4505,37.6235,91379.2
2021-09-30 14:55:00,43.5,43.6,43.5,43.6,69958.6,37.6235,37.71,37.6235,37.71,69958.6
2021-09-30 15:00:00,43.6,43.7,43.55,43.7,39984.2,37.71,37.7965,37.6668,37.7965,39984.2
2021-09-30 15:05:00,43.65,43.7,43.55,43.6,62990.0,37.7532,37.7965,37.6668,37.71,62990.0
2021-09-30 15:10:00,43.55,43.55,43.45,43.5,58589.0,37.6668,37.6668,37.5803,37.6235,58589.0
2021-09-30 15:15:00,43.5,43.5,43.35,43.5,56434.4,37.6235,37.6235,37.4938,37.6235,56434.4
2021-09-30 15:20:00,43.5,43.6,43.45,43.6,50339.0,37.6235,37.71,37.5803,37.71,50339.0
2021-09-30 15:25:00,43.6,43.65,43.55,43.6,45544.6,37.71,37.7532,37.6668,37.71,45544.6
2021-09-30 15:30:00,43.65,43.7,43.45,43.5,66982.2,37.7532,37.7965,37.5803,37.6235,66982.2
2021-09-30 15:35:00,43.55,43.7,43.5,43.7,132943.0,37.6668,37.7965,37.6235,37.7965,132943.0
2021-09-30 15:40:00,43.7,43.85,43.65,43.85,94904.2,37.7965,37.9262,37.7532,37.9262,94904.2
2021-09-30 15:45:00,43.85,43.95,43.8,43.9,102248.8,37.9262,38.0127,37.883,37.9695,102248.8
2021-09-30 15:50:00,43.95,44.1,43.9,44.1,198556.8,38.0127,38.1425,37.9695,38.1425,198556.8
2021-09-30 15:55:00,44.1,44.3,44.05,44.3,305135.8,38.1425,38.3154,38.0992,38.3154,305135.8
2021-10-01 09:30:00,43.9,44.05,43.75,44.0,97774.4,37.9695,38.0992,37.8397,38.056,97774.4
2021-10-01 09:35:00,44.05,44.15,43.95,44.15,109352.8,38.0992,38.1857,38.0127,38.1857,109352.8
2021-10-01 09:40:00,44.15,44.25,44.05,44.25,142122.6,38.1857,38.2722,38.0992,38.2722,142122.6
2021-10-01 09:45:00,44.2,44.3,44.1,44.2,86143.6,38.2289,38.3154,38.1425,38.2289,86143.6
2021-10-01 09:50:00,44.2,44.3,44.15,44.25,113333.0,38.2289,38.3154,38.1857,38.2722,113333.0
2021-10-01 09:55:00,44.25,44.35,44.15,44.2,58843.6,38.2722,38.3587,38.1857,38.2289,58843.6
2021-10-01 10:00:00,44.2,44.3,44.0,44.2,214654.6,38.2289,38.3154,38.056,38.2289,214654.6
2021-10-01 10:05:00,44.25,44.3,44.05,44.15,121001.4,38.2722,38.3154,38.0992,38.1857,121001.4
2021-10-01 10:10:00,44.15,44.25,44.05,44.15,140870.4,38.1857,38.2722,38.0992,38.1857,140870.4
2021-10-01 10:15:00,44.15,44.55,44.15,44.5,125180.8,38.1857,38.5317,38.1857,38.4884,125180.8
2021-10-01 10:20:00,44.45,44.65,44.45,44.65,109935.2,38.4452,38.6182,38.4452,38.6182,109935.2
2021-10-01 10:25:00,44.65,44.65,44.45,44.55,225964.6,38.6182,38.6182,38.4452,38.5317,225964.6
2021-10-01 10:30:00,44.55,44.65,44.5,44.55,166298.2,38.5317,38.6182,38.4884,38.5317,166298.2
2021-10-01 10:35:00,44.6,44.6,44.45,44.6,168298.0,38.5749,38.5749,38.4452,38.5749,168298.0
2021-10-01 10:40:00,44.65,44.65,44.4,44.6,111254.6,38.6182,38.6182,38.4019,38.5749,111254.6
2021-10-01 10:45:00,44.6,44.65,44.4,44.4,142200.8,38.5749,38.6182,38.4019,38.4019,142200.8
2021-10-01 10:50:00,44.4,44.5,44.4,44.45,100329.6,38.4019,38.4884,38.4019,38.4452,100329.6
2021-10-01 10:55:00,44.45,44.5,44.25,44.25,42104.8,38.4452,38.4884,38.2722,38.2722,42104.8
2021-10-01 11:00:00,44.25,44.3,44.15,44.25,75876.2,38.2722,38.3154,38.1857,38.2722,75876.2
2021-10-01 11:05:00,44.25,44.45,44.25,44.4,73319.6,38.2722,38.4452,38.2722,38.4019,73319.6
2021-10-01 11:10:00,44.4,44.45,43.95,44.0,101239.6,38.4019,38.4452,38.0127,38.056,101239.6
2021-10-01 11:15:00,44.0,44.1,43.95,43.95,89029.8,38.056,38.1425,38.0127,38.0127,89029.8
2021-10-01 11:20:00,43.95,44.05,43.9,43.9,65116.6,38.0127,38.0992,37.9695,37.9695,65116.6
2021-10-01 11:25:00,43.95,44.0,43.9,44.0,128133.8,38.0127,38.056,37.9695,38.056,128133.8
2021-10-01 11:30:00,44.0,44.05,43.85,43.85,143072.8,38.056,38.0992,37.9262,37.9262,143072.8
2021-10-01 11:35:00,43.85,43.95,43.75,43.8,139751.4,37.9262,38.0127,37.8397,37.883,139751.4
2021-10-01 11:40:00,43.8,43.85,43.7,43.75,59607.4,37.883,37.9262,37.7965,37.8397,59607.4
2021-10-01 11:45:00,43.7,43.75,43.65,43.75,138254.8,37.7965,37.8397,37.7532,37.8397,138254.8
2021-10-01 11:50:00,43.75,43.85,43.7,43.75,105691.8,37.8397,37.9262,37.7965,37.8397,105691.8
2021-10-01 11:55:00,43.75,43.85,43.75,43.8,78837.6,37.8397,37.9262,37.8397,37.883,78837.6
2021-10-01 12:00:00,43.8,43.9,43.75,43.85,101989.8,37.883,37.9695,37.8397,37.9262,101989.8
2021-10-01 12:05:00,43.85,43.9,43.7,43.75,132761.0,37.9262,37.9695,37.7965,37.8397,132761.0
2021-10-01 12:10:00,43.75,43.85,43.75,43.85,136513.4,37.8397,37.9262,37.8397,37.9262,136513.4
2021-10-01 12:15:00,43.85,43.95,43.8,43.9,119507.2,37.9262,38.0127,37.883,37.9695,119507.2
2021-10-01 12:20:00,43.85,43.9,43.7,43.75,57440.4,37.9262,37.9695,37.7965,37.8397,57440.4
2021-10-01 12:25:00,43.75,43.8,43.7,43.8,41582.8,37.8397,37.883,37.7965,37.883,41582.8
2021-10-01 12:30:00,43.75,43.8,43.7,43.75,15351.4,37.8397,37.883,37.7965,37.8397,15351.4
2021-10-01 12:35:00,43.7,43.85,43.7,43.8,29797.8,37.7965,37.9262,37.7965,37.883,29797.8
2021-10-01 12:40:00,43.8,43.8,43.7,43.8,66600.2,37.883,37.883,37.7965,37.883,66600.2
2021-10-01 12:45:00,43.75,43.8,43.7,43.8,57709.8,37.8397,37.883,37.7965,37.883,57709.8
2021-10-01 12:50:00,43.75,43.85,43.7,43.75,40726.8,37.8397,37.9262,37.7965,37.8397,40726.8
2021-10-01 12:55:00,43.7,43.85,43.7,43.8,65924.2,37.7965,37.9262,37.7965,37.883,65924.2
2021-10-01 13:00:00,43.75,43.9,43.7,43.8,132512.8,37.8397,37.9695,37.7965,37.883,132512.8
2021-10-01 13:05:00,43.8,43.8,43.6,43.6,30412.4,37.883,37.883,37.71,37.71,30412.4
2021-10-01 13:10:00,43.65,43.7,43.6,43.7,23447.4,37.7532,37.7965,37.71,37.7965,23447.4
2021-10-01 13:15:00,43.65,43.7,43.6,43.65,80146.6,37.7532,37.7965,37.71,37.7532,80146.6
2021-10-01 13:20:00,43.65,43.7,43.6,43.6,63470.8,37.7532,37.7965,37.71,37.71,63470.8
2021-10-01 13:25:00,43.65,43.65,43.55,43.6,49020.8,37.7532,37.7532,37.6668,37.71,49020.8
2021-10-01 13:30:00,43.6,43.65,43.5,43.55,44395.6,37.71,37.7532,37.6235,37.6668,44395.6
2021-10-01 13:35:00,43.55,43.55,43.45,43.5,110700.4,37.6668,37.6668,37.5803,37.6235,110700.4
2021-10-01 13:40:00,43.5,43.55,43.45,43.45,18920.8,37.6235,37.6668,37.5803,37.5803,18920.8
2021-10-01 13:45:00,43.5,43.5,43.3,43.3,29162.4,37.6235,37.6235,37.4505,37.4505,29162.4
2021-10-01 13:50:00,43.3,43.35,43.3,43.35,64884.2,37.4505,37.4938,37.4505,37.4938,64884.2
2021-10-01 13:55:00,43.3,43.45,43.3,43.45,90684.4,37.4505,37.5803,37.4505,37.5803,90684.4
2021-10-01 14:00:00,43.4,43.45,43.3,43.35,41556.2,37.537,37.5803,37.4505,37.4938,41556.2
2021-10-01 14:05:00,43.35,43.35,43.25,43.3,98442.4,37.4938,37.4938,37.4073,37.4505,98442.4
2021-10-01 14:10:00,43.3,43.35,43.25,43.35,117208.2,37.4505,37.4938,37.4073,37.4938,117208.2
2021-10-01 14:15:00,43.3,43.35,43.25,43.3,68922.6,37.4505,37.4938,37.4073,37.4505,68922.6
2021-10-01 14:20:00,43.3,43.3,43.2,43.2,13095.4,37.4505,37.4505,37.364,37.364,13095.4
2021-10-01 14:25:00,43.25,43.3,43.2,43.25,17135.8,37.4073,37.4505,37.364,37.4073,17135.8
2021-10-01 14:30:00,43.25,43.3,43.2,43.2,17980.4,37.4073,37.4505,37.364,37.364,17980.4
2021-10-01 14:35:00,43.2,43.25,43.2,43.25,7531.2,37.364,37.4073,37.364,37.4073,7531.2
2021-10-01 14:40:00,43.2,43.3,43.15,43.3,61227.6,37.364,37.4505,37.3208,37.4505,61227.6
2021-10-01 14:45:00,43.25,43.3,43.2,43.2,70598.4,37.4073,37.4505,37.364,37.364,70598.4
2021-10-01 14:50:00,43.2,43.25,43.1,43.15,27416.0,37.364,37.4073,37.2775,37.3208,27416.0
2021-10-01 14:55:00,43.1,43.15,43.05,43.1,29986.8,37.2775,37.3208,37.2343,37.2775,29986.8
2021-10-01 15:00:00,43.1,43.15,42.95,43.0,45146.8,37.2775,37.3208,37.1478,37.1911,45146.8
2021-10-01 15:05:00,43.0,43.05,42.95,43.0,29854.6,37.1911,37.2343,37.1478,37.1911,29854.6
2021-10-01 15:10:00,43.0,43.0,42.9,42.95,23686.4,37.1911,37.1911,37.1046,37.1478,23686.4
2021-10-01 15:15:00,42.9,43.0,42.85,43.0,84356.4,37.1046,37.1911,37.0613,37.1911,84356.4
2021-10-01 15:20:00,42.95,43.0,42.9,43.0,61989.8,37.1478,37.1911,37.1046,37.1911,61989.8
2021-10-01 15:25:00,43.0,43.1,42.95,43.1,68583.0,37.1911,37.2775,37.1478,37.2775,68583.0
2021-10-01 15:30:00,43.1,43.15,43.05,43.05,113484.8,37.2775,37.3208,37.2343,37.2343,113484.8
2021-10-01 15:35:00,43.1,43.15,43.05,43.15,44755.6,37.2775,37.3208,37.2343,37.3208,44755.6
2021-10-01 15:40:00,43.15,43.2,43.1,43.15,58793.6,37.3208,37.364,37.2775,37.3208,58793.6
2021-10-01 15:45:00,43.15,43.25,43.1,43.25,108267.4,37.3208,37.4073,37.2775,37.4073,108267.4
2021-10-01 15:50:00,43.2,43.25,42.95,43.05,124932.2,37.364,37.4073,37.1478,37.2343,124932.2
2021-10-01 15:55:00,43.05,43.35,43.05,43.2,199866.2,37.2343,37.4938,37.2343,37.364,199866.2
2021-10-04 09:30:00,43.5,43.5,43.25,43.35,159004.8,37.6235,37.6235,37.4073,37.4938,159004.8
2021-10-04 09:35:00,43.4,43.5,43.35,43.4,61466.0,37.537,37.6235,37.4938,37.537,61466.0
2021-10-04 09:40:00,43.45,43.6,43.4,43.6,51568.8,37.5803,37.71,37.537,37.71,51568.8
2021-10-04 09:45:00,43.55,43.65,43.5,43.55,107007.0,37.6668,37.7532,37.6235,37.6668,107007.0
2021-10-04 09:50:00,43.55,43.65,43.5,43.55,90980.2,37.6668,37.7532,37.6235,37.6668,90980.2
2021-10-04 09:55:00,43.55,43.6,43.45,43.5,79216.8,37.6668,37.71,37.5803,37.6235,79216.8
2021-10-04 10:00:00,43.55,43.75,43.4,43.75,72613.4,37.6668,37.8397,37.537,37.8397,72613.4
2021-10-04 10:05:00,43.75,43.8,43.7,43.75,110771.0,37.8397,37.883,37.7965,37.8397,110771.0
2021-10-04 10:10:00,43.75,43.8,43.6,43.65,142803.6,37.8397,37.883,37.71,37.7532,142803.6
2021-10-04 10:15:00,43.7,43.9,43.65,43.85,153308.4,37.7965,37.9695,37.7532,37.9262,153308.4
2021-10-04 10:20:00,43.9,44.05,43.8,44.0,90706.4,37.9695,38.0992,37.883,38.056,90706.4
2021-10-04 10:25:00,44.05,44.1,44.0,44.05,181094.2,38.0992,38.1425,38.056,38.0992,181094.2
2021-10-04 10:30:00,44.1,44.25,44.05,44.25,72616.4,38.1425,38.2722,38.0992,38.2722,72616.4
2021-10-04 10:35:00,44.3,44.5,44.25,44.4,125419.4,38.3154,38.4884,38.2722,38.4019,125419.4
2021-10-04 10:40:00,44.45,44.45,44.2,44.25,135026.2,38.4452,38.4452,38.2289,38.2722,135026.2
2021-10-04 10:45:00,44.25,44.4,44.25,44.4,173701.8,38.2722,38.4019,38.2722,38.4019,173701.8
2021-10-04 10:50:00,44.4,44.65,44.35,44.6,125931.0,38.4019,38.6182,38.3587,38.5749,125931.0
2021-10-04 10:55:00,44.65,44.65,44.4,44.5,91067.6,38.6182,38.6182,38.4019,38.4884,91067.6
2021-10-04 11:00:00,44.45,44.65,44.45,44.55,135137.6,38.4452,38.6182,38.4452,38.5317,135137.6
2021-10-04 11:05:00,44.5,44.65,44.35,44.4,110750.2,38.4884,38.6182,38.3587,38.4019,110750.2
2021-10-04 11:10:00,44.45,44.45,44.3,44.35,66774.2,38.4452,38.4452,38.3154,38.3587,66774.2
2021-10-04 11:15:00,44.35,44.45,44.3,44.4,84455.2,38.3587,38.4452,38.3154,38.4019,84455.2
2021-10-04 11:20:00,44.4,44.6,44.35,44.55,176454.4,38.4019,38.5749,38.3587,38.5317,176454.4
2021-10-04 11:25:00,44.55,44.65,44.45,44.45,122245.4,38.5317,38.6182,38.4452,38.4452,122245.4
2021-10-04 11:30:00,44.45,44.65,44.45,44.65,201412.0,38.4452,38.6182,38.4452,38.6182,201412.0
2021-10-04 11:35:00,44.65,44.8,44.6,44.75,196156.4,38.6182,38.7479,38.5749,38.7046,196156.4
2021-10-04 11:40:00,44.8,44.8,44.6,44.7,259955.6,38.7479,38.7479,38.5749,38.6614,259955.6
2021-10-04 11:45:00,44.65,44.65,44.55,44.65,87965.2,38.6182,38.6182,38.5317,38.6182,87965.2
2021-10-04 11:50:00,44.6,44.65,44.45,44.45,105890.2,38.5749,38.6182,38.4452,38.4452,105890.2
2021-10-04 11:55:00,44.5,44.55,44.3,44.35,183799.0,38.4884,38.5317,38.3154,38.3587,183799.0
2021-10-04 12:00:00,44.4,44.5,44.35,44.45,144662.8,38.4019,38.4884,38.3587,38.4452,144662.8
2021-10-04 12:05:00,44.45,44.5,44.35,44.35,76464.4,38.4452,38.4884,38.3587,38.3587,76464.4
2021-10-04 12:10:00,44.4,44.45,44.35,44.4,91627.8,38.4019,38.4452,38.3587,38.4019,91627.8
2021-10-04 12:15:00,44.45,44.45,44.35,44.4,51473.2,38.4452,38.4452,38.3587,38.4019,51473.2
2021-10-04 12:20:00,44.45,44.55,44.4,44.55,42833.6,38.4452,38.5317,38.4019,38.5317,42833.6
2021-10-04 12:25:00,44.55,44.6,44.5,44.55,120701.2,38.5317,38.5749,38.4884,38.5317,120701.2
2021-10-04 12:30:00,44.55,44.6,44.45,44.45,56105.8,38.5317,38.5749,38.4452,38.4452,56105.8
2021-10-04 12:35:00,44.45,44.6,44.45,44.6,70448.4,38.4452,38.5749,38.4452,38.5749,70448.4
2021-10-04 12:40:00,44.6,44.7,44.55,44.7,16782.2,38.5749,38.6614,38.5317,38.6614,16782.2
2021-10-04 12:45:00,44.7,44.75,44.6,44.6,103761.2,38.6614,38.7046,38.5749,38.5749,103761.2
2021-10-04 12:50:00,44.65,44.7,44.55,44.55,50581.6,38.6182,38.6614,38.5317,38.5317,50581.6
2021-10-04 12:55:00,44.6,44.6,44.5,44.6,36120.2,38.5749,38.5749,38.4884,38.5749,36120.2
2021-10-04 13:00:00,44.6,44.75,44.55,44.75,83490.2,38.5749,38.7046,38.5317,38.7046,83490.2
2021-10-04 13:05:00,44.75,44.75,44.5,44.55,50221.6,38.7046,38.7046,38.4884,38.5317,50221.6
2021-10-04 13:10:00,44.55,44.55,44.4,44.45,59579.6,38.5317,38.5317,38.4019,38.4452,59579.6
2021-10-04 13:15:00,44.45,44.55,44.4,44.55,33202.6,38.4452,38.5317,38.4019,38.5317,33202.6
2021-10-04 13:20:00,44.55,44.6,44.45,44.45,41615.8,38.5317,38.5749,38.4452,38.4452,41615.8
2021-10-04 13:25:00,44.5,44.65,44.45,44.65,57496.4,38.4884,38.6182,38.4452,38.6182,57496.4
2021-10-04 13:30:00,44.6,44.65,44.5,44.55,62060.0,38.5749,38.6182,38.4884,38.5317,62060.0
2021-10-04 13:35:00,44.55,44.6,44.45,44.5,21887.6,38.5317,38.5749,38.4452,38.4884,21887.6
2021-10-04 13:40:00,44.5,44.6,44.45,44.55,43776.0,38.4884,38.5749,38.4452,38.5317,43776.0
2021-10-04 13:45:00,44.55,44.6,44.45,44.45,66343.6,38.5317,38.5749,38.4452,38.4452,66343.6
2021-10-04 13:50:00,44.5,44.6,44.45,44.55,106029.8,38.4884,38.5749,38.4452,38.5317,106029.8
2021-10-04 13:55:00,44.55,44.6,44.55,44.6,30450.6,38.5317,38.5749,38.5317,38.5749,30450.6
2021-10-04 14:00:00,44.55,44.6,44.4,44.5,116907.4,38.5317,38.5749,38.4019,38.4884,116907.4
2021-10-04 14:05:00,44.5,44.55,44.4,44.45,151479.8,38.4884,38.5317,38.4019,38.4452,151479.8
2021-10-04 14:10:00,44.45,44.6,44.4,44.55,106311.4,38.4452,38.5749,38.4019,38.5317,106311.4
2021-10-04 14:15:00,44.6,44.6,44.45,44.5,70756.0,38.5749,38.5749,38.4452,38.4884,70756.0
2021-10-04 14:20:00,44.45,44.5,44.35,44.45,95784.4,38.4452,38.4884,38.3587,38.4452,95784.4
2021-10-04 14:25:00,44.45,44.55,44.4,44.5,90313.6,38.4452,38.5317,38.4019,38.4884,90313.6
2021-10-04 14:30:00,44.5,44.6,44.45,44.55,84439.8,38.4884,38.5749,38.4452,38.5317,84439.8
2021-10-04 14:35:00,44.55,44.6,44.45,44.45,54007.8,38.5317,38.5749,38.4452,38.4452,54007.8
2021-10-04 14:40:00,44.5,44.55,44.4,44.45,71926.4,38.4884,38.5317,38.4019,38.4452,71926.4
2021-10-04 14:45:00,44.45,44.45,44.35,44.35,64238.4,38.4452,38.4452,38.3587,38.3587,64238.4
2021-10-04 14:50:00,44.35,44.45,44.35,44.4,18137.0,38.3587,38.4452,38.3587,38.4019,18137.0
2021-10-04 14:55:00,44.4,44.45,44.35,44.4,47130.4,38.4019,38.4452,38.3587,38.4019,47130.4
2021-10-04 15:00:00,44.4,44.4,44.25,44.25,100235.2,38.4019,38.4019,38.2722,38.2722,100235.2
2021-10-04 15:05:00,44.3,44.35,44.2,44.3,36813.6,38.3154,38.3587,38.2289,38.3154,36813.6
2021-10-04 15:10:00,44.3,44.45,44.3,44.4,63249.4,38.3154,38.4452,38.3154,38.4019,63249.4
2021-10-04 15:15:00,44.4,44.55,44.3,44.5,80516.4,38.4019,38.5317,38.3154,38.4884,80516.4
2021-10-04 15:20:00,44.55,44.6,44.45,44.55,79242.2,38.5317,38.5749,38.4452,38.5317,79242.2
2021-10-04 15:25:00,44.55,44.6,44.45,44.55,33547.0,38.5317,38.5749,38.4452,38.5317,33547.0
2021-10-04 15:30:00,44.55,44.55,44.4,44.45,54589.2,38.5317,38.5317,38.4019,38.4452,54589.2
2021-10-04 15:35:00,44.45,44.6,44.4,44.6,34826.4,38.4452,38.5749,38.4019,38.5749,34826.4
2021-10-04 15:40:00,44.55,44.6,44.25,44.35,153177.2,38.5317,38.5749,38.2722,38.3587,153177.2
2021-10-04 15:45:00,44.3,44.35,44.25,44.35,56551.4,38.3154,38.3587,38.2722,38.3587,56551.4
2021-10-04 15:50:00,44.35,44.6,44.35,44.6,127272.8,38.3587,38.5749,38.3587,38.5749,127272.8
2021-10-04 15:55:00,44.55,44.6,44.3,44.3,131718.2,38.5317,38.5749,38.3154,38.3154,131718.2
2021-10-05 09:30:00,44.0,44.05,43.9,44.0,78743.6,38.056,38.0992,37.9695,38.056,78743.6
2021-10-05 09:35:00,43.95,44.2,43.8,44.0,142184.6,38.0127,38.2289,37.883,38.056,142184.6
2021-10-05 09:40:00,44.0,44.15,43.95,44.1,111124.2,38.056,38.1857,38.0127,38.1425,111124.2
2021-10-05 09:45:00,44.05,44.1,43.85,43.9,173672.4,38.0992,38.1425,37.9262,37.9695,173672.4
2021-10-05 09:50:00,43.85,43.9,43.7,43.75,66612.0,37.9262,37.9695,37.7965,37.8397,66612.0
2021-10-05 09:55:00,43.75,43.9,43.65,43.85,114809.2,37.8397,37.9695,37.7532,37.9262,114809.2
2021-10-05 10:00:00,43.8,43.8,43.55,43.6,86689.2,37.883,37.883,37.6668,37.71,86689.2
2021-10-05 10:05:00,43.6,43.7,43.5,43.55,59442.4,37.71,37.7965,37.6235,37.6668,59442.4
2021-10-05 10:10:00,43.55,43.55,43.4,43.45,64748.2,37.6668,37.6668,37.537,37.5803,64748.2
2021-10-05 10:15:00,43.45,43.5,43.4,43.5,79897.6,37.5803,37.6235,37.537,37.6235,79897.6
2021-10-05 10:20:00,43.5,43.5,43.35,43.45,79963.4,37.6235,37.6235,37.4938,37.5803,79963.4
2021-10-05 10:25:00,43.4,43.45,43.25,43.3,153567.2,37.537,37.5803,37.4073,37.4505,153567.2
2021-10-05 10:30:00,43.25,43.3,43.2,43.25,162290.0,37.4073,37.4505,37.364,37.4073,162290.0
2021-10-05 10:35:00,43.3,43.4,43.25,43.4,66851.8,37.4505,37.537,37.4073,37.537,66851.8
2021-10-05 10:40:00,43.4,43.4,43.25,43.3,35485.6,37.537,37.537,37.4073,37.4505,35485.6
2021-10-05 10:45:00,43.25,43.3,43.15,43.15,94611.4,37.4073,37.4505,37.3208,37.3208,94611.4
2021-10-05 10:50:00,43.15,43.2,43.1,43.15,64056.0,37.3208,37.364,37.2775,37.3208,64056.0
2021-10-05 10:55:00,43.15,43.2,43.1,43.15,62957.8,37.3208,37.364,37.2775,37.3208,62957.8
2021-10-05 11:00:00,43.15,43.2,43.05,43.05,137755.8,37.3208,37.364,37.2343,37.2343,137755.8
2021-10-05 11:05:00,43.05,43.1,42.95,43.05,77255.6,37.2343,37.2775,37.1478,37.2343,77255.6
2021-10-05 11:10:00,43.05,43.05,43.0,43.0,28257.2,37.2343,37.2343,37.1911,37.1911,28257.2
2021-10-05 11:15:00,43.0,43.05,42.95,43.05,80765.4,37.1911,37.2343,37.1478,37.2343,80765.4
2021-10-05 11:20:00,43.05,43.1,43.0,43.05,83957.8,37.2343,37.2775,37.1911,37.2343,83957.8
2021-10-05 11:25:00,43.1,43.1,43.05,43.1,31635.0,37.2775,37.2775,37.2343,37.2775,31635.0
2021-10-05 11:30:00,43.1,43.15,43.05,43.1,109934.4,37.2775,37.3208,37.2343,37.2775,109934.4
2021-10-05 11:35:00,43.05,43.15,43.0,43.15,107080.6,37.2343,37.3208,37.1911,37.3208,107080.6
2021-10-05 11:40:00,43.15,43.25,43.1,43.2,63189.4,37.3208,37.4073,37.2775,37.364,63189.4
2021-10-05 11:45:00,43.2,43.25,43.15,43.25,89974.0,37.364,37.4073,37.3208,37.4073,89974.0
2021-10-05 11:50:00,43.25,43.25,43.15,43.2,69372.0,37.4073,37.4073,37.3208,37.364,69372.0
2021-10-05 11:55:00,43.15,43.25,43.1,43.1,59613.0,37.3208,37.4073,37.2775,37.2775,59613.0
2021-10-05 12:00:00,43.15,43.2,43.1,43.1,135526.0,37.3208,37.364,37.2775,37.2775,135526.0
2021-10-05 12:05:00,43.1,43.1,43.0,43.0,20335.0,37.2775,37.2775,37.1911,37.1911,20335.0
2021-10-05 12:10:00,43.0,43.05,42.95,43.05,151691.2,37.1911,37.2343,37.1478,37.2343,151691.2
2021-10-05 12:15:00,43.05,43.1,43.0,43.1,96478.2,37.2343,37.2775,37.1911,37.2775,96478.2
2021-10-05 12:20:00,43.1,43.2,43.05,43.2,148144.8,37.2775,37.364,37.2343,37.364,148144.8
2021-10-05 12:25:00,43.15,43.25,43.1,43.15,118905.8,37.3208,37.4073,37.2775,37.3208,118905.8
2021-10-05 12:30:00,43.15,43.2,43.1,43.2,99015.0,37.3208,37.364,37.2775,37.364,99015.0
2021-10-05 12:35:00,43.15,43.25,43.15,43.25,84033.6,37.3208,37.4073,37.3208,37.4073,84033.6
2021-10-05 12:40:00,43.25,43.25,43.15,43.25,83611.0,37.4073,37.4073,37.3208,37.4073,83611.0
2021-10-05 12:45:00,43.2,43.25,43.1,43.15,109109.8,37.364,37.4073,37.2775,37.3208,109109.8
2021-10-05 12:50:00,43.15,43.2,43.1,43.15,72938.0,37.3208,37.364,37.2775,37.3208,72938.0
2021-10-05 12:55:00,43.15,43.2,43.1,43.1,29069.6,37.3208,37.364,37.2775,37.2775,29069.6
2021-10-05 13:00:00,43.1,43.2,43.1,43.15,68920.8,37.2775,37.364,37.2775,37.3208,68920.8
2021-10-05 13:05:00,43.15,43.2,43.1,43.15,7000.0,37.3208,37.364,37.2775,37.3208,7000.0
2021-10-05 13:10:00,43.1,43.15,43.05,43.15,87370.2,37.2775,37.3208,37.2343,37.3208,87370.2
2021-10-05 13:15:00,43.15,43.2,43.1,43.1,87455.0,37.3208,37.364,37.2775,37.2775,87455.0
2021-10-05 13:20:00,43.1,43.15,43.05,43.1,164350.6,37.2775,37.3208,37.2343,37.2775,164350.6
2021-10-05 13:25:00,43.1,43.15,43.05,43.1,62880.0,37.2775,37.3208,37.2343,37.2775,62880.0
2021-10-05 13:30:00,43.1,43.15,43.0,43.15,77437.8,37.2775,37.3208,37.1911,37.3208,77437.8
2021-10-05 13:35:00,43.1,43.15,43.05,43.05,95967.0,37.2775,37.3208,37.2343,37.2343,95967.0
2021-10-05 13:40:00,43.05,43.1,42.95,43.0,124519.2,37.2343,37.2775,37.1478,37.1911,124519.2
2021-10-05 13:45:00,43.0,43.05,42.95,43.0,96247.6,37.1911,37.2343,37.1478,37.1911,96247.6
2021-10-05 13:50:00,43.05,43.05,42.95,43.05,101024.2,37.2343,37.2343,37.1478,37.2343,101024.2
2021-10-05 13:55:00,43.05,43.05,43.0,43.0,33456.8,37.2343,37.2343,37.1911,37.1911,33456.8
2021-10-05 14:00:00,43.0,43.05,42.9,43.0,181000.8,37.1911,37.2343,37.1046,37.1911,181000.8
2021-10-05 14:05:00,42.95,43.05,42.95,43.05,27140.2,37.1478,37.2343,37.1478,37.2343,27140.2
2021-10-05 14:10:00,43.05,43.05,42.95,43.05,68085.2,37.2343,37.2343,37.1478,37.2343,68085.2
2021-10-05 14:15:00,43.05,43.1,43.0,43.05,93808.2,37.2343,37.2775,37.1911,37.2343,93808.2
2021-10-05 14:20:00,43.05,43.1,43.0,43.1,34339.6,37.2343,37.2775,37.1911,37.2775,34339.6
2021-10-05 14:25:00,43.05,43.1,42.95,43.0,75764.0,37.2343,37.2775,37.1478,37.1911,75764.0
2021-10-05 14:30:00,42.95,43.0,42.9,42.95,91154.4,37.1478,37.1911,37.1046,37.1478,91154.4
2021-10-05 14:35:00,42.95,43.0,42.9,43.0,35815.8,37.1478,37.1911,37.1046,37.1911,35815.8
2021-10-05 14:40:00,42.95,43.0,42.9,42.95,88847.6,37.1478,37.1911,37.1046,37.1478,88847.6
2021-10-05 14:45:00,42.95,43.0,42.9,42.95,53792.8,37.1478,37.1911,37.1046,37.1478,53792.8
2021-10-05 14:50:00,43.0,43.0,42.9,43.0,115390.2,37.1911,37.1911,37.1046,37.1911,115390.2
2021-10-05 14:55:00,42.95,43.05,42.95,43.0,65258.2,37.1478,37.2343,37.1478,37.1911,65258.2
2021-10-05 15:00:00,43.05,43.05,42.95,43.05,80844.2,37.2343,37.2343,37.1478,37.2343,80844.2
2021-10-05 15:05:00,43.0,43.05,42.95,43.0,115437.4,37.1911,37.2343,37.1478,37.1911,115437.4
2021-10-05 15:10:00,43.0,43.05,42.95,42.95,32449.4,37.1911,37.2343,37.1478,37.1478,32449.4
2021-10-05 15:15:00,42.95,43.05,42.95,43.0,26748.4,37.1478,37.2343,37.1478,37.1911,26748.4
2021-10-05 15:20:00,43.05,43.15,43.0,43.1,51542.2,37.2343,37.3208,37.1911,37.2775,51542.2
2021-10-05 15:25:00,43.1,43.15,43.05,43.1,124183.8,37.2775,37.3208,37.2343,37.2775,124183.8
2021-10-05 15:30:00,43.15,43.15,43.1,43.15,78518.4,37.3208,37.3208,37.2775,37.3208,78518.4
2021-10-05 15:35:00,43.1,43.15,43.05,43.15,36408.8,37.2775,37.3208,37.2343,37.3208,36408.8
2021-10-05 15:40:00,43.15,43.15,43.05,43.15,111263.8,37.3208,37.3208,37.2343,37.3208,111263.8
2021-10-05 15:45:00,43.15,43.2,43.15,43.15,39368.4,37.3208,37.364,37.3208,37.3208,39368.4
2021-10-05 15:50:00,43.15,43.35,43.15,43.3,217813.0,37.3208,37.4938,37.3208,37.4505,217813.0
2021-10-05 15:55:00,43.35,43.45,43.3,43.45,285997.8,37.4938,37.5803,37.4505,37.5803,285997.8
2021-10-06 09:30:00,44.2,44.25,43.9,43.9,138704.8,38.2289,38.2722,37.9695,37.9695,138704.8
2021-10-06 09:35:00,43.9,43.9,43.75,43.85,111691.2,37.9695,37.9695,37.8397,37.9262,111691.2
2021-10-06 09:40:00,43.85,43.9,43.75,43.75,132073.0,37.9262,37.9695,37.8397,37.8397,132073.0
2021-10-06 09:45:00,43.8,44.0,43.75,44.0,217171.4,37.883,38.056,37.8397,38.056,217171.4
2021-10-06 09:50:00,44.0,44.2,43.95,44.15,85610.4,38.056,38.2289,38.0127,38.1857,85610.4
2021-10-06 09:55:00,44.15,44.3,44.15,44.25,144885.8,38.1857,38.3154,38.1857,38.2722,144885.8
2021-10-06 10:00:00,44.25,44.5,44.25,44.4,201059.2,38.2722,38.4884,38.2722,38.4019,201059.2
2021-10-06 10:05:00,44.45,44.5,44.25,44.3,169341.6,38.4452,38.4884,38.2722,38.3154,169341.6
2021-10-06 10:10:00,44.35,44.45,44.1,44.1,133034.6,38.3587,38.4452,38.1425,38.1425,133034.6
2021-10-06 10:15:00,44.1,44.35,44.1,44.3,104219.4,38.1425,38.3587,38.1425,38.3154,104219.4
2021-10-06 10:20:00,44.3,44.35,43.8,43.85,79885.2,38.3154,38.3587,37.883,37.9262,79885.2
2021-10-06 10:25:00,43.8,43.95,43.8,43.9,108288.2,37.883,38.0127,37.883,37.9695,108288.2
2021-10-06 10:30:00,43.9,43.95,43.7,43.9,209924.6,37.9695,38.0127,37.7965,37.9695,209924.6
2021-10-06 10:35:00,43.85,44.0,43.8,43.85,163543.2,37.9262,38.056,37.883,37.9262,163543.2
2021-10-06 10:40:00,43.85,44.0,43.8,44.0,134776.4,37.9262,38.056,37.883,38.056,134776.4
2021-10-06 10:45:00,43.95,44.1,43.85,43.85,85720.2,38.0127,38.1425,37.9262,37.9262,85720.2
2021-10-06 10:50:00,43.85,44.0,43.85,43.85,86886.0,37.9262,38.056,37.9262,37.9262,86886.0
2021-10-06 10:55:00,43.85,43.95,43.8,43.85,68239.6,37.9262,38.0127,37.883,37.9262,68239.6
2021-10-06 11:00:00,43.8,43.95,43.7,43.75,188025.6,37.883,38.0127,37.7965,37.8397,188025.6
2021-10-06 11:05:00,43.8,43.95,43.8,43.9,179027.8,37.883,38.0127,37.883,37.9695,179027.8
2021-10-06 11:10:00,43.85,44.0,43.85,43.85,158209.4,37.9262,38.056,37.9262,37.9262,158209.4
2021-10-06 11:15:00,43.9,44.0,43.85,43.95,109023.0,37.9695,38.056,37.9262,38.0127,109023.0
2021-10-06 11:20:00,43.95,44.15,43.9,44.15,101811.8,38.0127,38.1857,37.9695,38.1857,101811.8
2021-10-06 11:25:00,44.1,44.15,44.05,44.15,91391.0,38.1425,38.1857,38.0992,38.1857,91391.0
2021-10-06 11:30:00,44.1,44.2,44.0,44.15,98891.8,38.1425,38.2289,38.056,38.1857,98891.8
2021-10-06 11:35:00,44.15,44.2,44.1,44.1,84152.0,38.1857,38.2289,38.1425,38.1425,84152.0
2021-10-06 11:40:00,44.05,44.15,44.0,44.1,81499.4,38.0992,38.1857,38.056,38.1425,81499.4
2021-10-06 11:45:00,44.1,44.15,44.0,44.05,119094.2,38.1425,38.1857,38.056,38.0992,119094.2
2021-10-06 11:50:00,44.05,44.1,43.85,43.85,55132.4,38.0992,38.1425,37.9262,37.9262,55132.4
2021-10-06 11:55:00,43.9,43.9,43.75,43.85,72489.4,37.9695,37.9695,37.8397,37.9262,72489.4
2021-10-06 12:00:00,43.8,43.95,43.75,43.95,38641.6,37.883,38.0127,37.8397,38.0127,38641.6
2021-10-06 12:05:00,43.95,44.15,43.9,44.1,67198.0,38.0127,38.1857,37.9695,38.1425,67198.0
2021-10-06 12:10:00,44.1,44.15,44.05,44.15,79646.4,38.1425,38.1857,38.0992,38.1857,79646.4
2021-10-06 12:15:00,44.15,44.15,44.0,44.05,112863.2,38.1857,38.1857,38.056,38.0992,112863.2
2021-10-06 12:20:00,44.05,44.15,44.0,44.1,76988.4,38.0992,38.1857,38.056,38.1425,76988.4
2021-10-06 12:25:00,44.05,44.2,43.95,44.1,102393.8,38.0992,38.2289,38.0127,38.1425,102393.8
2021-10-06 12:30:00,44.15,44.15,44.05,44.1,73190.8,38.1857,38.1857,38.0992,38.1425,73190.8
2021-10-06 12:35:00,44.1,44.15,44.05,44.1,34030.8,38.1425,38.1857,38.0992,38.1425,34030.8
2021-10-06 12:40:00,44.05,44.05,43.95,44.0,49621.0,38.0992,38.0992,38.0127,38.056,49621.0
2021-10-06 12:45:00,43.95,44.05,43.9,44.05,68950.4,38.0127,38.0992,37.9695,38.0992,68950.4
2021-10-06 12:50:00,44.0,44.05,43.95,44.0,91097.8,38.056,38.0992,38.0127,38.056,91097.8
2021-10-06 12:55:00,44.0,44.05,43.9,44.0,74741.4,38.056,38.0992,37.9695,38.056,74741.4
2021-10-06 13:00:00,44.0,44.1,43.95,44.05,114297.2,38.056,38.1425,38.0127,38.0992,114297.2
2021-10-06 13:05:00,44.1,44.2,44.05,44.1,136681.6,38.1425,38.2289,38.0992,38.1425,136681.6
2021-10-06 13:10:00,44.1,44.2,44.0,44.0,156363.0,38.1425,38.2289,38.056,38.056,156363.0
2021-10-06 13:15:00,44.0,44.05,43.95,43.95,21410.8,38.056,38.0992,38.0127,38.0127,21410.8
2021-10-06 13:20:00,44.0,44.05,43.85,43.9,132869.0,38.056,38.0992,37.9262,37.9695,132869.0
2021-10-06 13:25:00,43.9,43.95,43.75,43.8,43117.6,37.9695,38.0127,37.8397,37.883,43117.6
2021-10-06 13:30:00,43.75,43.8,43.6,43.6,144874.6,37.8397,37.883,37.71,37.71,144874.6
2021-10-06 13:35:00,43.65,43.65,43.45,43.45,37533.8,37.7532,37.7532,37.5803,37.5803,37533.8
2021-10-06 13:40:00,43.5,43.55,43.45,43.5,53023.2,37.6235,37.6668,37.5803,37.6235,53023.2
2021-10-06 13:45:00,43.55,43.55,43.45,43.5,38389.6,37.6668,37.6668,37.5803,37.6235,38389.6
2021-10-06 13:50:00,43.5,43.7,43.45,43.65,143509.0,37.6235,37.7965,37.5803,37.7532,143509.0
2021-10-06 13:55:00,43.65,43.7,43.55,43.55,75167.0,37.7532,37.7965,37.6668,37.6668,75167.0
2021-10-06 14:00:00,43.5,43.6,43.4,43.45,134288.6,37.6235,37.71,37.537,37.5803,134288.6
2021-10-06 14:05:00,43.4,43.55,43.4,43.4,136476.0,37.537,37.6668,37.537,37.537,136476.0
2021-10-06 14:10:00,43.4,43.4,43.25,43.25,54321.4,37.537,37.537,37.4073,37.4073,54321.4
2021-10-06 14:15:00,43.25,43.3,43.2,43.2,49632.8,37.4073,37.4505,37.364,37.364,49632.8
2021-10-06 14:20:00,43.2,43.3,43.15,43.3,152365.4,37.364,37.4505,37.3208,37.4505,152365.4
2021-10-06 14:25:00,43.3,43.3,43.2,43.25,62974.8,37.4505,37.4505,37.364,37.4073,62974.8
2021-10-06 14:30:00,43.25,43.3,43.2,43.25,101486.2,37.4073,37.4505,37.364,37.4073,101486.2
2021-10-06 14:35:00,43.2,43.3,43.2,43.2,102730.8,37.364,37.4505,37.364,37.364,102730.8
2021-10-06 14:40:00,43.2,43.25,43.1,43.15,108614.2,37.364,37.4073,37.2775,37.3208,108614.2
2021-10-06 14:45:00,43.15,43.25,43.1,43.2,128505.2,37.3208,37.4073,37.2775,37.364,128505.2
2021-10-06 14:50:00,43.2,43.35,43.15,43.3,78436.2,37.364,37.4938,37.3208,37.4505,78436.2
2021-10-06 14:55:00,43.25,43.4,43.2,43.35,61980.0,37.4073,37.537,37.364,37.4938,61980.0
2021-10-06 15:00:00,43.35,43.4,43.3,43.4,56232.8,37.4938,37.537,37.4505,37.537,56232.8
2021-10-06 15:05:00,43.35,43.4,43.25,43.35,84642.8,37.4938,37.537,37.4073,37.4938,84642.8
2021-10-06 15:10:00,43.35,43.4,43.2,43.35,39979.6,37.4938,37.537,37.364,37.4938,39979.6
2021-10-06 15:15:00,43.35,43.35,43.2,43.3,31801.4,37.4938,37.4938,37.364,37.4505,31801.4
2021-10-06 15:20:00,43.25,43.4,43.25,43.3,38069.2,37.4073,37.537,37.4073,37.4505,38069.2
2021-10-06 15:25:00,43.3,43.3,43.2,43.2,29758.2,37.4505,37.4505,37.364,37.364,29758.2
2021-10-06 15:30:00,43.25,43.35,43.2,43.35,76283.2,37.4073,37.4938,37.364,37.4938,76283.2
2021-10-06 15:35:00,43.3,43.4,43.25,43.35,78488.8,37.4505,37.537,37.4073,37.4938,78488.8
2021-10-06 15:40:00,43.35,43.35,43.25,43.3,38497.4,37.4938,37.4938,37.4073,37.4505,38497.4
2021-10-06 15:45:00,43.3,43.35,43.15,43.15,105351.4,37.4505,37.4938,37.3208,37.3208,105351.4
2021-10-06 15:50:00,43.15,43.2,43.05,43.1,173854.2,37.3208,37.364,37.2343,37.2775,173854.2
2021-10-06 15:55:00,43.15,43.15,43.0,43.0,192057.2,37.3208,37.3208,37.1911,37.1911,192057.2
2021-10-07 09:30:00,42.3,42.4,42.05,42.05,121913.8,36.5856,36.6721,36.3694,36.3694,121913.8
2021-10-07 09:35:00,42.1,42.1,42.0,42.05,138072.2,36.4126,36.4126,36.3261,36.3694,138072.2
2021-10-07 09:40:00,42.05,42.15,42.0,42.15,177063.6,36.3694,36.4559,36.3261,36.4559,177063.6
2021-10-07 09:45:00,42.1,42.2,42.05,42.15,89310.8,36.4126,36.4991,36.3694,36.4559,89310.8
2021-10-07 09:50:00,42.15,42.15,41.95,42.05,93888.2,36.4559,36.4559,36.2829,36.3694,93888.2
2021-10-07 09:55:00,42.05,42.05,41.9,41.95,77512.6,36.3694,36.3694,36.2397,36.2829,77512.6
2021-10-07 10:00:00,41.9,41.95,41.8,41.85,113024.6,36.2397,36.2829,36.1532,36.1964,113024.6
2021-10-07 10:05:00,41.8,41.9,41.75,41.85,142308.2,36.1532,36.2397,36.1099,36.1964,142308.2
2021-10-07 10:10:00,41.85,41.85,41.75,41.75,100084.0,36.1964,36.1964,36.1099,36.1099,100084.0
2021-10-07 10:15:00,41.8,41.8,41.7,41.8,133046.6,36.1532,36.1532,36.0667,36.1532,133046.6
2021-10-07 10:20:00,41.75,41.8,41.7,41.8,72719.2,36.1099,36.1532,36.0667,36.1532,72719.2
2021-10-07 10:25:00,41.8,41.8,41.75,41.75,48726.8,36.1532,36.1532,36.1099,36.1099,48726.8
2021-10-07 10:30:00,41.75,41.8,41.7,41.75,190323.8,36.1099,36.1532,36.0667,36.1099,190323.8
2021-10-07 10:35:00,41.75,41.85,41.7,41.85,60160.6,36.1099,36.1964,36.0667,36.1964,60160.6
2021-10-07 10:40:00,41.8,41.85,41.75,41.85,156571.6,36.1532,36.1964,36.1099,36.1964,156571.6
2021-10-07 10:45:00,41.8,41.85,41.75,41.75,78004.8,36.1532,36.1964,36.1099,36.1099,78004.8
2021-10-07 10:50:00,41.8,41.8,41.75,41.75,10072.8,36.1532,36.1532,36.1099,36.1099,10072.8
2021-10-07 10:55:00,41.75,41.8,41.75,41.8,8513.0,36.1099,36.1532,36.1099,36.1532,8513.0
2021-10-07 11:00:00,41.8,41.85,41.75,41.8,109983.8,36.1532,36.1964,36.1099,36.1532,109983.8
2021-10-07 11:05:00,41.8,41.85,41.75,41.85,18877.0,36.1532,36.1964,36.1099,36.1964,18877.0
2021-10-07 11:10:00,41.8,41.9,41.8,41.85,95902.8,36.1532,36.2397,36.1532,36.1964,95902.8
2021-10-07 11:15:00,41.85,41.95,41.8,41.9,50967.0,36.1964,36.2829,36.1532,36.2397,50967.0
2021-10-07 11:20:00,41.9,41.95,41.85,41.9,78675.2,36.2397,36.2829,36.1964,36.2397,78675.2
2021-10-07 11:25:00,41.9,41.9,41.85,41.85,31558.0,36.2397,36.2397,36.1964,36.1964,31558.0
2021-10-07 11:30:00,41.9,41.9,41.85,41.85,34627.2,36.2397,36.2397,36.1964,36.1964,34627.2
2021-10-07 11:35:00,41.85,41.9,41.8,41.8,13218.4,36.1964,36.2397,36.1532,36.1532,13218.4
2021-10-07 11:40:00,41.8,41.85,41.75,41.8,140483.6,36.1532,36.1964,36.1099,36.1532,140483.6
2021-10-07 11:45:00,41.75,41.8,41.75,41.8,848.0,36.1099,36.1532,36.1099,36.1532,848.0
2021-10-07 11:50:00,41.75,41.85,41.75,41.8,64606.8,36.1099,36.1964,36.1099,36.1532,64606.8
2021-10-07 11:55:00,41.85,41.85,41.75,41.8,36011.8,36.1964,36.1964,36.1099,36.1532,36011.8
2021-10-07 12:00:00,41.75,41.8,41.7,41.75,106350.6,36.1099,36.1532,36.0667,36.1099,106350.6
2021-10-07 12:05:00,41.75,41.85,41.75,41.85,48644.8,36.1099,36.1964,36.1099,36.1964,48644.8
2021-10-07 12:10:00,41.8,41.9,41.8,41.85,64859.0,36.1532,36.2397,36.1532,36.1964,64859.0
2021-10-07 12:15:00,41.85,41.9,41.8,41.85,92736.2,36.1964,36.2397,36.1532,36.1964,92736.2
2021-10-07 12:20:00,41.85,41.85,41.8,41.85,4357.6,36.1964,36.1964,36.1532,36.1964,4357.6
2021-10-07 12:25:00,41.85,41.85,41.8,41.8,8903.0,36.1964,36.1964,36.1532,36.1532,8903.0
2021-10-07 12:30:00,41.85,41.85,41.8,41.8,11250.0,36.1964,36.1964,36.1532,36.1532,11250.0
2021-10-07 12:35:00,41.85,41.85,41.75,41.8,28843.8,36.1964,36.1964,36.1099,36.1532,28843.8
2021-10-07 12:40:00,41.8,41.85,41.75,41.8,85914.8,36.1532,36.1964,36.1099,36.1532,85914.8
2021-10-07 12:45:00,41.85,41.9,41.8,41.9,23715.6,36.1964,36.2397,36.1532,36.2397,23715.6
2021-10-07 12:50:00,41.9,41.9,41.85,41.9,5848.4,36.2397,36.2397,36.1964,36.2397,5848.4
2021-10-07 12:55:00,41.85,41.9,41.8,41.8,24960.4,36.1964,36.2397,36.1532,36.1532,24960.4
2021-10-07 13:00:00,41.8,41.85,41.8,41.85,2389.4,36.1532,36.1964,36.1532,36.1964,2389.4
2021-10-07 13:05:00,41.85,41.9,41.8,41.85,46939.2,36.1964,36.2397,36.1532,36.1964,46939.2
2021-10-07 13:10:00,41.9,41.9,41.85,41.85,31638.8,36.2397,36.2397,36.1964,36.1964,31638.8
2021-10-07 13:15:00,41.85,41.85,41.8,41.85,31380.0,36.1964,36.1964,36.1532,36.1964,31380.0
2021-10-07 13:20:00,41.85,41.9,41.8,41.85,43144.0,36.1964,36.2397,36.1532,36.1964,43144.0
2021-10-07 13:25:00,41.85,41.85,41.8,41.8,25979.0,36.1964,36.1964,36.1532,36.1532,25979.0
2021-10-07 13:30:00,41.85,41.85,41.8,41.85,50055.0,36.1964,36.1964,36.1532,36.1964,50055.0
2021-10-07 13:35:00,41.85,41.9,41.8,41.9,42466.0,36.1964,36.2397,36.1532,36.2397,42466.0
2021-10-07 13:40:00,41.9,41.9,41.85,41.85,41323.8,36.2397,36.2397,36.1964,36.1964,41323.8
2021-10-07 13:45:00,41.9,41.9,41.85,41.9,17700.0,36.2397,36.2397,36.1964,36.2397,17700.0
2021-10-07 13:50:00,41.9,41.95,41.85,41.9,27116.8,36.2397,36.2829,36.1964,36.2397,27116.8
2021-10-07 13:55:00,41.9,41.95,41.85,41.9,81133.4,36.2397,36.2829,36.1964,36.2397,81133.4
2021-10-07 14:00:00,41.95,42.05,41.9,42.0,61324.4,36.2829,36.3694,36.2397,36.3261,61324.4
2021-10-07 14:05:00,42.05,42.05,41.95,42.0,98615.8,36.3694,36.3694,36.2829,36.3261,98615.8
2021-10-07 14:10:00,42.05,42.05,41.95,41.95,70209.8,36.3694,36.3694,36.2829,36.2829,70209.8
2021-10-07 14:15:00,41.95,42.0,41.95,41.95,31670.0,36.2829,36.3261,36.2829,36.2829,31670.0
2021-10-07 14:20:00,42.0,42.05,41.95,42.05,112295.6,36.3261,36.3694,36.2829,36.3694,112295.6
2021-10-07 14:25:00,42.05,42.1,42.0,42.0,165896.8,36.3694,36.4126,36.3261,36.3261,165896.8
2021-10-07 14:30:00,42.05,42.1,42.0,42.0,65404.8,36.3694,36.4126,36.3261,36.3261,65404.8
2021-10-07 14:35:00,42.05,42.1,42.0,42.1,20056.2,36.3694,36.4126,36.3261,36.4126,20056.2
2021-10-07 14:40:00,42.1,42.15,42.05,42.15,44024.4,36.4126,36.4559,36.3694,36.4559,44024.4
2021-10-07 14:45:00,42.15,42.2,42.1,42.15,67874.0,36.4559,36.4991,36.4126,36.4559,67874.0
2021-10-07 14:50:00,42.15,42.25,42.1,42.2,39710.0,36.4559,36.5424,36.4126,36.4991,39710.0
2021-10-07 14:55:00,42.2,42.2,42.15,42.2,70287.6,36.4991,36.4991,36.4559,36.4991,70287.6
2021-10-07 15:00:00,42.2,42.3,42.15,42.2,122060.2,36.4991,36.5856,36.4559,36.4991,122060.2
2021-10-07 15:05:00,42.2,42.2,42.1,42.1,61514.8,36.4991,36.4991,36.4126,36.4126,61514.8
2021-10-07 15:10:00,42.15,42.15,42.05,42.05,30394.8,36.4559,36.4559,36.3694,36.3694,30394.8
2021-10-07 15:15:00,42.1,42.1,42.0,42.05,89054.0,36.4126,36.4126,36.3261,36.3694,89054.0
2021-10-07 15:20:00,42.1,42.1,42.05,42.1,3055.2,36.4126,36.4126,36.3694,36.4126,3055.2
2021-10-07 15:25:00,42.1,42.15,42.05,42.1,135319.2,36.4126,36.4559,36.3694,36.4126,135319.2
2021-10-07 15:30:00,42.15,42.15,42.1,42.1,17155.8,36.4559,36.4559,36.4126,36.4126,17155.8
2021-10-07 15:35:00,42.15,42.2,42.1,42.2,53259.8,36.4559,36.4991,36.4126,36.4991,53259.8
2021-10-07 15:40:00,42.2,42.3,42.15,42.3,82845.6,36.4991,36.5856,36.4559,36.5856,82845.6
2021-10-07 15:45:00,42.3,42.3,42.2,42.2,72560.0,36.5856,36.5856,36.4991,36.4991,72560.0
2021-10-07 15:50:00,42.25,42.35,42.2,42.25,125567.8,36.5424,36.6289,36.4991,36.5424,125567.8
2021-10-07 15:55:00,42.25,42.4,42.25,42.3,299706.4,36.5424,36.6721,36.5424,36.5856,299706.4
2021-10-08 09:30:00,42.1,42.35,42.05,42.35,42955.4,36.4126,36.6289,36.3694,36.6289,42955.4
2021-10-08 09:35:00,42.4,42.45,42.25,42.3,54320.8,36.6721,36.7154,36.5424,36.5856,54320.8
2021-10-08 09:40:00,42.3,42.3,42.1,42.25,65055.6,36.5856,36.5856,36.4126,36.5424,65055.6
2021-10-08 09:45:00,42.25,42.4,42.15,42.3,73880.6,36.5424,36.6721,36.4559,36.5856,73880.6
2021-10-08 09:50:00,42.3,42.4,42.25,42.35,88584.8,36.5856,36.6721,36.5424,36.6289,88584.8
2021-10-08 09:55:00,42.35,42.35,42.2,42.35,72156.2,36.6289,36.6289,36.4991,36.6289,72156.2
2021-10-08 10:00:00,42.35,42.35,42.15,42.15,67610.4,36.6289,36.6289,36.4559,36.4559,67610.4
2021-10-08 10:05:00,42.15,42.25,42.1,42.15,79967.6,36.4559,36.5424,36.4126,36.4559,79967.6
2021-10-08 10:10:00,42.2,42.25,42.15,42.15,34085.0,36.4991,36.5424,36.4559,36.4559,34085.0
2021-10-08 10:15:00,42.2,42.25,42.1,42.2,102079.8,36.4991,36.5424,36.4126,36.4991,102079.8
2021-10-08 10:20:00,42.2,42.25,42.15,42.25,121544.0,36.4991,36.5424,36.4559,36.5424,121544.0
2021-10-08 10:25:00,42.2,42.25,42.2,42.25,22339.4,36.4991,36.5424,36.4991,36.5424,22339.4
2021-10-08 10:30:00,42.2,42.25,42.15,42.2,102640.6,36.4991,36.5424,36.4559,36.4991,102640.6
2021-10-08 10:35:00,42.25,42.3,42.2,42.3,34858.4,36.5424,36.5856,36.4991,36.5856,34858.4
2021-10-08 10:40:00,42.25,42.45,42.25,42.35,162805.4,36.5424,36.7154,36.5424,36.6289,162805.4
2021-10-08 10:45:00,42.3,42.4,42.25,42.3,74687.8,36.5856,36.6721,36.5424,36.5856,74687.8
2021-10-08 10:50:00,42.3,42.3,42.2,42.25,47739.2,36.5856,36.5856,36.4991,36.5424,47739.2
2021-10-08 10:55:00,42.25,42.3,42.2,42.25,123751.0,36.5424,36.5856,36.4991,36.5424,123751.0
2021-10-08 11:00:00,42.3,42.35,42.25,42.35,64447.0,36.5856,36.6289,36.5424,36.6289,64447.0
2021-10-08 11:05:00,42.35,42.4,42.25,42.25,64845.2,36.6289,36.6721,36.5424,36.5424,64845.2
2021-10-08 11:10:00,42.25,42.3,42.2,42.2,90937.6,36.5424,36.5856,36.4991,36.4991,90937.6
2021-10-08 11:15:00,42.2,42.25,42.15,42.15,121714.4,36.4991,36.5424,36.4559,36.4559,121714.4
2021-10-08 11:20:00,42.2,42.25,42.15,42.25,112689.8,36.4991,36.5424,36.4559,36.5424,112689.8
2021-10-08 11:25:00,42.25,42.3,42.2,42.2,63057.4,36.5424,36.5856,36.4991,36.4991,63057.4
2021-10-08 11:30:00,42.2,42.3,42.2,42.3,34593.6,36.4991,36.5856,36.4991,36.5856,34593.6
2021-10-08 11:35:00,42.3,42.35,42.25,42.3,100649.8,36.5856,36.6289,36.5424,36.5856,100649.8
2021-10-08 11:40:00,42.3,42.35,42.25,42.3,21220.6,36.5856,36.6289,36.5424,36.5856,21220.6
2021-10-08 11:45:00,42.3,42.35,42.3,42.35,2693.0,36.5856,36.6289,36.5856,36.6289,2693.0
2021-10-08 11:50:00,42.35,42.4,42.3,42.3,51580.8,36.6289,36.6721,36.5856,36.5856,51580.8
2021-10-08 11:55:00,42.35,42.4,42.3,42.35,96442.2,36.6289,36.6721,36.5856,36.6289,96442.2
2021-10-08 12:00:00,42.35,42.4,42.3,42.3,76735.4,36.6289,36.6721,36.5856,36.5856,76735.4
2021-10-08 12:05:00,42.3,42.35,42.3,42.3,9916.8,36.5856,36.6289,36.5856,36.5856,9916.8
2021-10-08 12:10:00,42.3,42.4,42.3,42.35,91763.8,36.5856,36.6721,36.5856,36.6289,91763.8
2021-10-08 12:15:00,42.3,42.4,42.3,42.35,94664.0,36.5856,36.6721,36.5856,36.6289,94664.0
2021-10-08 12:20:00,42.4,42.4,42.35,42.4,3143.8,36.6721,36.6721,36.6289,36.6721,3143.8
2021-10-08 12:25:00,42.4,42.5,42.35,42.5,24830.6,36.6721,36.7586,36.6289,36.7586,24830.6
2021-10-08 12:30:00,42.5,42.5,42.4,42.4,158686.4,36.7586,36.7586,36.6721,36.6721,158686.4
2021-10-08 12:35:00,42.45,42.45,42.3,42.35,35223.8,36.7154,36.7154,36.5856,36.6289,35223.8
2021-10-08 12:40:00,42.3,42.35,42.3,42.35,4484.2,36.5856,36.6289,36.5856,36.6289,4484.2
2021-10-08 12:45:00,42.35,42.4,42.3,42.35,51975.6,36.6289,36.6721,36.5856,36.6289,51975.6
2021-10-08 12:50:00,42.35,42.4,42.3,42.3,49222.4,36.6289,36.6721,36.5856,36.5856,49222.4
2021-10-08 12:55:00,42.3,42.4,42.3,42.35,42639.6,36.5856,36.6721,36.5856,36.6289,42639.6
2021-10-08 13:00:00,42.35,42.4,42.35,42.4,561.2,36.6289,36.6721,36.6289,36.6721,561.2
2021-10-08 13:05:00,42.4,42.45,42.35,42.45,15425.6,36.6721,36.7154,36.6289,36.7154,15425.6
2021-10-08 13:10:00,42.45,42.45,42.35,42.4,55790.8,36.7154,36.7154,36.6289,36.6721,55790.8
2021-10-08 13:15:00,42.4,42.6,42.35,42.6,73023.6,36.6721,36.8451,36.6289,36.8451,73023.6
2021-10-08 13:20:00,42.6,42.6,42.5,42.55,65514.6,36.8451,36.8451,36.7586,36.8018,65514.6
2021-10-08 13:25:00,42.6,42.6,42.5,42.55,94729.4,36.8451,36.8451,36.7586,36.8018,94729.4
2021-10-08 13:30:00,42.55,42.55,42.5,42.5,32404.6,36.8018,36.8018,36.7586,36.7586,32404.6
2021-10-08 13:35:00,42.5,42.55,42.45,42.55,57672.6,36.7586,36.8018,36.7154,36.8018,57672.6
2021-10-08 13:40:00,42.5,42.6,42.5,42.55,40317.0,36.7586,36.8451,36.7586,36.8018,40317.0
2021-10-08 13:45:00,42.55,42.55,42.45,42.45,34573.4,36.8018,36.8018,36.7154,36.7154,34573.4
2021-10-08 13:50:00,42.5,42.5,42.45,42.45,36251.0,36.7586,36.7586,36.7154,36.7154,36251.0
2021-10-08 13:55:00,42.5,42.5,42.4,42.4,11605.8,36.7586,36.7586,36.6721,36.6721,11605.8
2021-10-08 14:00:00,42.4,42.45,42.35,42.35,19627.6,36.6721,36.7154,36.6289,36.6289,19627.6
2021-10-08 14:05:00,42.35,42.4,42.3,42.3,22982.4,36.6289,36.6721,36.5856,36.5856,22982.4
2021-10-08 14:10:00,42.35,42.4,42.3,42.35,133361.8,36.6289,36.6721,36.5856,36.6289,133361.8
2021-10-08 14:15:00,42.35,42.4,42.25,42.3,101182.2,36.6289,36.6721,36.5424,36.5856,101182.2
2021-10-08 14:20:00,42.3,42.35,42.25,42.3,55319.4,36.5856,36.6289,36.5424,36.5856,55319.4
2021-10-08 14:25:00,42.3,42.3,42.2,42.25,44820.2,36.5856,36.5856,36.4991,36.5424,44820.2
2021-10-08 14:30:00,42.25,42.25,42.15,42.2,93884.4,36.5424,36.5424,36.4559,36.4991,93884.4
2021-10-08 14:35:00,42.2,42.3,42.2,42.25,112598.2,36.4991,36.5856,36.4991,36.5424,112598.2
2021-10-08 14:40:00,42.25,42.3,42.25,42.3,17402.0,36.5424,36.5856,36.5424,36.5856,17402.0
2021-10-08 14:45:00,42.25,42.3,42.25,42.25,28260.2,36.5424,36.5856,36.5424,36.5424,28260.2
2021-10-08 14:50:00,42.3,42.3,42.25,42.3,30091.6,36.5856,36.5856,36.5424,36.5856,30091.6
2021-10-08 14:55:00,42.3,42.3,42.25,42.3,5460.0,36.5856,36.5856,36.5424,36.5856,5460.0
2021-10-08 15:00:00,42.25,42.3,42.25,42.3,20418.6,36.5424,36.5856,36.5424,36.5856,20418.6
2021-10-08 15:05:00,42.3,42.3,42.2,42.25,82649.2,36.5856,36.5856,36.4991,36.5424,82649.2
2021-10-08 15:10:00,42.25,42.25,42.2,42.2,7104.0,36.5424,36.5424,36.4991,36.4991,7104.0
2021-10-08 15:15:00,42.25,42.3,42.2,42.25,21277.2,36.5424,36.5856,36.4991,36.5424,21277.2
2021-10-08 15:20:00,42.3,42.3,42.2,42.3,41447.4,36.5856,36.5856,36.4991,36.5856,41447.4
2021-10-08 15:25:00,42.3,42.3,42.25,42.25,4850.0,36.5856,36.5856,36.5424,36.5424,4850.0
2021-10-08 15:30:00,42.3,42.3,42.25,42.3,29553.0,36.5856,36.5856,36.5424,36.5856,29553.0
2021-10-08 15:35:00,42.3,42.45,42.25,42.4,107284.6,36.5856,36.7154,36.5424,36.6721,107284.6
2021-10-08 15:40:00,42.35,42.45,42.35,42.45,31928.8,36.6289,36.7154,36.6289,36.7154,31928.8
2021-10-08 15:45:00,42.45,42.5,42.4,42.5,87328.0,36.7154,36.7586,36.6721,36.7586,87328.0
2021-10-08 15:50:00,42.5,42.55,42.4,42.45,182442.2,36.7586,36.8018,36.6721,36.7154,182442.2
2021-10-08 15:55:00,42.45,42.5,42.4,42.5,169646.8,36.7154,36.7586,36.6721,36.7586,169646.8
2021-10-11 09:30:00,42.6,42.65,42.45,42.6,163200.0,36.8451,36.8883,36.7154,36.8451,163200.0
2021-10-11 09:35:00,42.55,42.6,42.5,42.5,67274.2,36.8018,36.8451,36.7586,36.7586,67274.2
2021-10-11 09:40:00,42.5,42.55,42.35,42.4,80201.8,36.7586,36.8018,36.6289,36.6721,80201.8
2021-10-11 09:45:00,42.35,42.4,42.3,42.35,31811.4,36.6289,36.6721,36.5856,36.6289,31811.4
2021-10-11 09:50:00,42.3,42.35,42.15,42.2,62038.6,36.5856,36.6289,36.4559,36.4991,62038.6
2021-10-11 09:55:00,42.2,42.25,42.15,42.15,48113.8,36.4991,36.5424,36.4559,36.4559,48113.8
2021-10-11 10:00:00,42.15,42.15,42.1,42.15,46431.6,36.4559,36.4559,36.4126,36.4559,46431.6
2021-10-11 10:05:00,42.15,42.15,42.1,42.15,51010.8,36.4559,36.4559,36.4126,36.4559,51010.8
2021-10-11 10:10:00,42.15,42.15,42.0,42.1,124641.0,36.4559,36.4559,36.3261,36.4126,124641.0
2021-10-11 10:15:00,42.1,42.1,42.0,42.0,122452.8,36.4126,36.4126,36.3261,36.3261,122452.8
2021-10-11 10:20:00,42.0,42.05,41.95,42.0,50217.4,36.3261,36.3694,36.2829,36.3261,50217.4
2021-10-11 10:25:00,42.0,42.05,42.0,42.0,37650.4,36.3261,36.3694,36.3261,36.3261,37650.4
2021-10-11 10:30:00,42.0,42.05,41.95,42.0,89262.6,36.3261,36.3694,36.2829,36.3261,89262.6
2021-10-11 10:35:00,42.05,42.05,42.0,42.05,2860.0,36.3694,36.3694,36.3261,36.3694,2860.0
2021-10-11 10:40:00,42.05,42.15,42.0,42.1,119652.8,36.3694,36.4559,36.3261,36.4126,119652.8
2021-10-11 10:45:00,42.1,42.15,42.05,42.1,60929.2,36.4126,36.4559,36.3694,36.4126,60929.2
2021-10-11 10:50:00,42.1,42.15,42.0,42.05,91299.0,36.4126,36.4559,36.3261,36.3694,91299.0
2021-10-11 10:55:00,42.05,42.1,42.0,42.1,33890.2,36.3694,36.4126,36.3261,36.4126,33890.2
2021-10-11 11:00:00,42.1,42.1,42.05,42.1,23720.0,36.4126,36.4126,36.3694,36.4126,23720.0
2021-10-11 11:05:00,42.05,42.1,42.05,42.1,5113.0,36.3694,36.4126,36.3694,36.4126,5113.0
2021-10-11 11:10:00,42.1,42.1,42.05,42.1,3615.6,36.4126,36.4126,36.3694,36.4126,3615.6
2021-10-11 11:15:00,42.1,42.2,42.1,42.2,28592.6,36.4126,36.4991,36.4126,36.4991,28592.6
2021-10-11 11:20:00,42.2,42.2,42.1,42.15,140416.8,36.4991,36.4991,36.4126,36.4559,140416.8
2021-10-11 11:25:00,42.15,42.2,42.1,42.2,94807.4,36.4559,36.4991,36.4126,36.4991,94807.4
2021-10-11 11:30:00,42.15,42.2,42.1,42.15,29275.6,36.4559,36.4991,36.4126,36.4559,29275.6
2021-10-11 11:35:00,42.15,42.15,42.0,42.05,46131.0,36.4559,36.4559,36.3261,36.3694,46131.0
2021-10-11 11:40:00,42.05,42.05,42.0,42.05,4433.8,36.3694,36.3694,36.3261,36.3694,4433.8
2021-10-11 11:45:00,42.05,42.1,42.0,42.1,23067.0,36.3694,36.4126,36.3261,36.4126,23067.0
2021-10-11 11:50:00,42.1,42.15,42.05,42.1,51656.2,36.4126,36.4559,36.3694,36.4126,51656.2
2021-10-11 11:55:00,42.15,42.15,42.1,42.15,1660.0,36.4559,36.4559,36.4126,36.4559,1660.0
2021-10-11 12:00:00,42.1,42.25,42.1,42.25,59296.0,36.4126,36.5424,36.4126,36.5424,59296.0
2021-10-11 12:05:00,42.25,42.3,42.2,42.3,99257.0,36.5424,36.5856,36.4991,36.5856,99257.0
2021-10-11 12:10:00,42.25,42.4,42.25,42.35,57501.4,36.5424,36.6721,36.5424,36.6289,57501.4
2021-10-11 12:15:00,42.4,42.4,42.3,42.35,31089.6,36.6721,36.6721,36.5856,36.6289,31089.6
2021-10-11 12:20:00,42.35,42.4,42.3,42.3,52170.8,36.6289,36.6721,36.5856,36.5856,52170.8
2021-10-11 12:25:00,42.3,42.35,42.3,42.3,24380.0,36.5856,36.6289,36.5856,36.5856,24380.0
2021-10-11 12:30:00,42.3,42.35,42.3,42.3,7345.0,36.5856,36.6289,36.5856,36.5856,7345.0
2021-10-11 12:35:00,42.35,42.4,42.3,42.35,131921.8,36.6289,36.6721,36.5856,36.6289,131921.8
2021-10-11 12:40:00,42.35,42.4,42.35,42.35,56413.8,36.6289,36.6721,36.6289,36.6289,56413.8
2021-10-11 12:45:00,42.4,42.4,42.35,42.35,1370.0,36.6721,36.6721,36.6289,36.6289,1370.0
2021-10-11 12:50:00,42.35,42.5,42.35,42.45,99168.4,36.6289,36.7586,36.6289,36.7154,99168.4
2021-10-11 12:55:00,42.4,42.45,42.35,42.4,24137.8,36.6721,36.7154,36.6289,36.6721,24137.8
2021-10-11 13:00:00,42.45,42.6,42.4,42.55,51921.0,36.7154,36.8451,36.6721,36.8018,51921.0
2021-10-11 13:05:00,42.5,42.65,42.5,42.55,49269.0,36.7586,36.8883,36.7586,36.8018,49269.0
2021-10-11 13:10:00,42.55,42.6,42.45,42.5,84010.0,36.8018,36.8451,36.7154,36.7586,84010.0
2021-10-11 13:15:00,42.55,42.55,42.5,42.55,27580.0,36.8018,36.8018,36.7586,36.8018,27580.0
2021-10-11 13:20:00,42.55,42.7,42.5,42.7,161705.6,36.8018,36.9316,36.7586,36.9316,161705.6
2021-10-11 13:25:00,42.7,42.75,42.65,42.75,65424.6,36.9316,36.9748,36.8883,36.9748,65424.6
2021-10-11 13:30:00,42.75,42.8,42.7,42.75,79800.0,36.9748,37.0181,36.9316,36.9748,79800.0
2021-10-11 13:35:00,42.75,42.75,42.65,42.7,95836.6,36.9748,36.9748,36.8883,36.9316,95836.6
2021-10-11 13:40:00,42.7,42.7,42.65,42.65,3570.6,36.9316,36.9316,36.8883,36.8883,3570.6
2021-10-11 13:45:00,42.7,42.85,42.65,42.75,66284.6,36.9316,37.0613,36.8883,36.9748,66284.6
2021-10-11 13:50:00,42.75,42.8,42.7,42.7,41497.0,36.9748,37.0181,36.9316,36.9316,41497.0
2021-10-11 13:55:00,42.7,42.75,42.65,42.75,29904.0,36.9316,36.9748,36.8883,36.9748,29904.0
2021-10-11 14:00:00,42.7,42.75,42.7,42.7,56000.4,36.9316,36.9748,36.9316,36.9316,56000.4
2021-10-11 14:05:00,42.7,42.7,42.6,42.65,13318.0,36.9316,36.9316,36.8451,36.8883,13318.0
2021-10-11 14:10:00,42.6,42.65,42.55,42.6,25811.8,36.8451,36.8883,36.8018,36.8451,25811.8
2021-10-11 14:15:00,42.6,42.65,42.55,42.65,48407.4,36.8451,36.8883,36.8018,36.8883,48407.4
2021-10-11 14:20:00,42.65,42.75,42.6,42.75,57967.6,36.8883,36.9748,36.8451,36.9748,57967.6
2021-10-11 14:25:00,42.75,42.75,42.7,42.75,36256.6,36.9748,36.9748,36.9316,36.9748,36256.6
2021-10-11 14:30:00,42.7,42.75,42.65,42.65,66930.8,36.9316,36.9748,36.8883,36.8883,66930.8
2021-10-11 14:35:00,42.7,42.8,42.65,42.75,30852.6,36.9316,37.0181,36.8883,36.9748,30852.6
2021-10-11 14:40:00,42.75,42.8,42.65,42.7,54839.6,36.9748,37.0181,36.8883,36.9316,54839.6
2021-10-11 14:45:00,42.65,42.7,42.6,42.65,35791.4,36.8883,36.9316,36.8451,36.8883,35791.4
2021-10-11 14:50:00,42.65,42.8,42.65,42.7,28715.8,36.8883,37.0181,36.8883,36.9316,28715.8
2021-10-11 14:55:00,42.7,42.75,42.6,42.65,36919.4,36.9316,36.9748,36.8451,36.8883,36919.4
2021-10-11 15:00:00,42.65,42.7,42.6,42.65,47892.0,36.8883,36.9316,36.8451,36.8883,47892.0
2021-10-11 15:05:00,42.65,42.75,42.6,42.7,50995.2,36.8883,36.9748,36.8451,36.9316,50995.2
2021-10-11 15:10:00,42.7,42.75,42.6,42.7,37431.2,36.9316,36.9748,36.8451,36.9316,37431.2
2021-10-11 15:15:00,42.7,42.75,42.65,42.75,85891.2,36.9316,36.9748,36.8883,36.9748,85891.2
2021-10-11 15:20:00,42.7,42.8,42.7,42.75,18768.8,36.9316,37.0181,36.9316,36.9748,18768.8
2021-10-11 15:25:00,42.75,42.85,42.7,42.8,109099.0,36.9748,37.0613,36.9316,37.0181,109099.0
2021-10-11 15:30:00,42.85,42.85,42.75,42.85,120301.2,37.0613,37.0613,36.9748,37.0613,120301.2
2021-10-11 15:35:00,42.85,42.9,42.8,42.85,70705.6,37.0613,37.1046,37.0181,37.0613,70705.6
2021-10-11 15:40:00,42.85,42.9,42.8,42.9,47452.8,37.0613,37.1046,37.0181,37.1046,47452.8
2021-10-11 15:45:00,42.85,42.95,42.85,42.9,15956.4,37.0613,37.1478,37.0613,37.1046,15956.4
2021-10-11 15:50:00,42.9,43.05,42.9,43.0,90444.4,37.1046,37.2343,37.1046,37.1911,90444.4
2021-10-11 15:55:00,43.0,43.1,42.95,43.05,232258.4,37.1911,37.2775,37.1478,37.2343,232258.4
2021-10-12 09:30:00,42.85,43.0,42.75,42.9,95503.8,37.0613,37.1911,36.9748,37.1046,95503.8
2021-10-12 09:35:00,42.95,42.95,42.8,42.9,64438.2,37.1478,37.1478,37.0181,37.1046,64438.2
2021-10-12 09:40:00,42.95,43.15,42.85,43.1,35083.0,37.1478,37.3208,37.0613,37.2775,35083.0
2021-10-12 09:45:00,43.15,43.3,43.15,43.2,138287.0,37.3208,37.4505,37.3208,37.364,138287.0
2021-10-12 09:50:00,43.2,43.25,42.9,42.95,96492.8,37.364,37.4073,37.1046,37.1478,96492.8
2021-10-12 09:55:00,43.0,43.2,42.9,43.2,76912.8,37.1911,37.364,37.1046,37.364,76912.8
2021-10-12 10:00:00,43.15,43.2,43.0,43.1,84104.0,37.3208,37.364,37.1911,37.2775,84104.0
2021-10-12 10:05:00,43.15,43.25,43.0,43.25,30545.4,37.3208,37.4073,37.1911,37.4073,30545.4
2021-10-12 10:10:00,43.2,43.25,43.05,43.05,65511.8,37.364,37.4073,37.2343,37.2343,65511.8
2021-10-12 10:15:00,43.1,43.3,42.95,43.15,134922.4,37.2775,37.4505,37.1478,37.3208,134922.4
2021-10-12 10:20:00,43.15,43.2,43.1,43.2,110353.4,37.3208,37.364,37.2775,37.364,110353.4
2021-10-12 10:25:00,43.15,43.25,43.05,43.05,107785.8,37.3208,37.4073,37.2343,37.2343,107785.8
2021-10-12 10:30:00,43.1,43.2,43.05,43.05,62647.6,37.2775,37.364,37.2343,37.2343,62647.6
2021-10-12 10:35:00,43.1,43.2,43.05,43.05,102546.6,37.2775,37.364,37.2343,37.2343,102546.6
2021-10-12 10:40:00,43.05,43.15,43.0,43.1,68984.6,37.2343,37.3208,37.1911,37.2775,68984.6
2021-10-12 10:45:00,43.1,43.15,43.0,43.05,76193.4,37.2775,37.3208,37.1911,37.2343,76193.4
2021-10-12 10:50:00,43.1,43.2,43.05,43.15,69362.2,37.2775,37.364,37.2343,37.3208,69362.2
2021-10-12 10:55:00,43.15,43.2,43.1,43.2,47559.4,37.3208,37.364,37.2775,37.364,47559.4
2021-10-12 11:00:00,43.15,43.15,43.0,43.05,128368.4,37.3208,37.3208,37.1911,37.2343,128368.4
2021-10-12 11:05:00,43.1,43.1,42.9,42.95,67426.2,37.2775,37.2775,37.1046,37.1478,67426.2
2021-10-12 11:10:00,42.9,43.05,42.9,43.0,126287.2,37.1046,37.2343,37.1046,37.1911,126287.2
2021-10-12 11:15:00,43.0,43.1,43.0,43.1,65176.0,37.1911,37.2775,37.1911,37.2775,65176.0
2021-10-12 11:20:00,43.1,43.1,42.95,42.95,76177.0,37.2775,37.2775,37.1478,37.1478,76177.0
2021-10-12 11:25:00,43.0,43.1,43.0,43.05,44679.2,37.1911,37.2775,37.1911,37.2343,44679.2
2021-10-12 11:30:00,43.05,43.1,43.0,43.1,11710.8,37.2343,37.2775,37.1911,37.2775,11710.8
2021-10-12 11:35:00,43.1,43.15,43.05,43.1,64724.0,37.2775,37.3208,37.2343,37.2775,64724.0
2021-10-12 11:40:00,43.1,43.15,43.05,43.1,39147.6,37.2775,37.3208,37.2343,37.2775,39147.6
2021-10-12 11:45:00,43.1,43.15,43.05,43.1,22386.6,37.2775,37.3208,37.2343,37.2775,22386.6
2021-10-12 11:50:00,43.1,43.1,42.95,43.0,82441.4,37.2775,37.2775,37.1478,37.1911,82441.4
2021-10-12 11:55:00,43.0,43.05,42.9,42.95,74688.6,37.1911,37.2343,37.1046,37.1478,74688.6
2021-10-12 12:00:00,42.95,42.95,42.8,42.85,107385.0,37.1478,37.1478,37.0181,37.0613,107385.0
2021-10-12 12:05:00,42.8,42.85,42.8,42.8,11361.8,37.0181,37.0613,37.0181,37.0181,11361.8
2021-10-12 12:10:00,42.85,42.9,42.8,42.85,40824.2,37.0613,37.1046,37.0181,37.0613,40824.2
2021-10-12 12:15:00,42.85,42.95,42.85,42.95,22660.8,37.0613,37.1478,37.0613,37.1478,22660.8
2021-10-12 12:20:00,42.95,42.95,42.9,42.9,9775.6,37.1478,37.1478,37.1046,37.1046,9775.6
2021-10-12 12:25:00,42.9,43.0,42.9,43.0,20991.0,37.1046,37.1911,37.1046,37.1911,20991.0
2021-10-12 12:30:00,43.0,43.15,42.95,43.1,112894.4,37.1911,37.3208,37.1478,37.2775,112894.4
2021-10-12 12:35:00,43.15,43.2,43.1,43.15,65152.8,37.3208,37.364,37.2775,37.3208,65152.8
2021-10-12 12:40:00,43.15,43.15,43.1,43.15,3690.0,37.3208,37.3208,37.2775,37.3208,3690.0
2021-10-12 12:45:00,43.15,43.2,43.1,43.15,72548.6,37.3208,37.364,37.2775,37.3208,72548.6
2021-10-12 12:50:00,43.15,43.2,43.1,43.15,19320.0,37.3208,37.364,37.2775,37.3208,19320.0
2021-10-12 12:55:00,43.2,43.2,43.15,43.2,6979.8,37.364,37.364,37.3208,37.364,6979.8
2021-10-12 13:00:00,43.2,43.25,43.15,43.15,47374.0,37.364,37.4073,37.3208,37.3208,47374.0
2021-10-12 13:05:00,43.2,43.25,43.15,43.25,47353.4,37.364,37.4073,37.3208,37.4073,47353.4
2021-10-12 13:10:00,43.25,43.25,43.15,43.15,40280.4,37.4073,37.4073,37.3208,37.3208,40280.4
2021-10-12 13:15:00,43.2,43.2,43.15,43.15,6806.6,37.364,37.364,37.3208,37.3208,6806.6
2021-10-12 13:20:00,43.2,43.25,43.15,43.2,36560.2,37.364,37.4073,37.3208,37.364,36560.2
2021-10-12 13:25:00,43.2,43.25,43.1,43.15,24360.4,37.364,37.4073,37.2775,37.3208,24360.4
2021-10-12 13:30:00,43.15,43.2,43.1,43.1,76946.4,37.3208,37.364,37.2775,37.2775,76946.4
2021-10-12 13:35:00,43.15,43.15,43.05,43.05,24888.2,37.3208,37.3208,37.2343,37.2343,24888.2
2021-10-12 13:40:00,43.1,43.1,43.0,43.05,11786.0,37.2775,37.2775,37.1911,37.2343,11786.0
2021-10-12 13:45:00,43.0,43.1,43.0,43.1,31223.4,37.1911,37.2775,37.1911,37.2775,31223.4
2021-10-12 13:50:00,43.05,43.2,43.05,43.15,133003.4,37.2343,37.364,37.2343,37.3208,133003.4
2021-10-12 13:55:00,43.15,43.2,43.1,43.15,30568.8,37.3208,37.364,37.2775,37.3208,30568.8
2021-10-12 14:00:00,43.15,43.2,43.1,43.1,46284.2,37.3208,37.364,37.2775,37.2775,46284.2
2021-10-12 14:05:00,43.1,43.15,43.05,43.1,74096.8,37.2775,37.3208,37.2343,37.2775,74096.8
2021-10-12 14:10:00,43.1,43.15,43.0,43.0,42050.4,37.2775,37.3208,37.1911,37.1911,42050.4
2021-10-12 14:15:00,43.0,43.05,42.9,42.95,58396.6,37.1911,37.2343,37.1046,37.1478,58396.6
2021-10-12 14:20:00,42.95,43.0,42.95,43.0,14216.2,37.1478,37.1911,37.1478,37.1911,14216.2
2021-10-12 14:25:00,43.0,43.05,42.95,43.05,50936.0,37.1911,37.2343,37.1478,37.2343,50936.0
2021-10-12 14:30:00,43.0,43.05,42.95,43.0,32415.0,37.1911,37.2343,37.1478,37.1911,32415.0
2021-10-12 14:35:00,43.0,43.1,43.0,43.1,32843.2,37.1911,37.2775,37.1911,37.2775,32843.2
2021-10-12 14:40:00,43.1,43.1,43.05,43.1,33252.0,37.2775,37.2775,37.2343,37.2775,33252.0
2021-10-12 14:45:00,43.05,43.1,43.05,43.1,290.0,37.2343,37.2775,37.2343,37.2775,290.0
2021-10-12 14:50:00,43.05,43.1,43.0,43.05,13904.6,37.2343,37.2775,37.1911,37.2343,13904.6
2021-10-12 14:55:00,43.05,43.15,43.0,43.15,112219.2,37.2343,37.3208,37.1911,37.3208,112219.2
2021-10-12 15:00:00,43.15,43.25,43.1,43.2,122609.0,37.3208,37.4073,37.2775,37.364,122609.0
2021-10-12 15:05:00,43.2,43.25,43.15,43.15,31526.0,37.364,37.4073,37.3208,37.3208,31526.0
2021-10-12 15:10:00,43.2,43.2,43.1,43.15,65160.0,37.364,37.364,37.2775,37.3208,65160.0
2021-10-12 15:15:00,43.15,43.25,43.15,43.2,48718.6,37.3208,37.4073,37.3208,37.364,48718.6
2021-10-12 15:20:00,43.2,43.25,43.1,43.15,46623.6,37.364,37.4073,37.2775,37.3208,46623.6
2021-10-12 15:25:00,43.15,43.2,43.1,43.15,47350.6,37.3208,37.364,37.2775,37.3208,47350.6
2021-10-12 15:30:00,43.15,43.2,43.1,43.15,26022.6,37.3208,37.364,37.2775,37.3208,26022.6
2021-10-12 15:35:00,43.15,43.25,43.1,43.2,31579.6,37.3208,37.4073,37.2775,37.364,31579.6
2021-10-12 15:40:00,43.25,43.4,43.2,43.4,53214.0,37.4073,37.537,37.364,37.537,53214.0
2021-10-12 15:45:00,43.4,43.45,43.35,43.4,71068.4,37.537,37.5803,37.4938,37.537,71068.4
2021-10-12 15:50:00,43.4,43.45,43.35,43.35,53999.8,37.537,37.5803,37.4938,37.4938,53999.8
2021-10-12 15:55:00,43.4,43.4,43.15,43.25,248510.2,37.537,37.537,37.3208,37.4073,248510.2
2021-10-13 09:30:00,43.1,43.15,42.95,43.05,43311.8,37.2775,37.3208,37.1478,37.2343,43311.8
2021-10-13 09:35:00,43.05,43.05,42.95,42.95,73310.0,37.2343,37.2343,37.1478,37.1478,73310.0
2021-10-13 09:40:00,43.0,43.2,42.95,43.1,97709.0,37.1911,37.364,37.1478,37.2775,97709.0
2021-10-13 09:45:00,43.15,43.3,43.1,43.3,103396.0,37.3208,37.4505,37.2775,37.4505,103396.0
2021-10-13 09:50:00,43.3,43.45,43.3,43.4,117867.2,37.4505,37.5803,37.4505,37.537,117867.2
2021-10-13 09:55:00,43.45,43.45,43.3,43.35,43518.0,37.5803,37.5803,37.4505,37.4938,43518.0
2021-10-13 10:00:00,43.4,43.45,43.35,43.4,90440.8,37.537,37.5803,37.4938,37.537,90440.8
2021-10-13 10:05:00,43.4,43.45,43.35,43.45,53272.6,37.537,37.5803,37.4938,37.5803,53272.6
2021-10-13 10:10:00,43.4,43.7,43.4,43.65,130199.0,37.537,37.7965,37.537,37.7532,130199.0
2021-10-13 10:15:00,43.65,43.7,43.5,43.5,66578.4,37.7532,37.7965,37.6235,37.6235,66578.4
2021-10-13 10:20:00,43.5,43.6,43.45,43.55,76147.0,37.6235,37.71,37.5803,37.6668,76147.0
2021-10-13 10:25:00,43.55,43.65,43.5,43.6,79391.2,37.6668,37.7532,37.6235,37.71,79391.2
2021-10-13 10:30:00,43.6,43.65,43.4,43.4,135296.8,37.71,37.7532,37.537,37.537,135296.8
2021-10-13 10:35:00,43.4,43.5,43.35,43.5,79395.4,37.537,37.6235,37.4938,37.6235,79395.4
2021-10-13 10:40:00,43.5,43.5,43.3,43.35,99135.4,37.6235,37.6235,37.4505,37.4938,99135.4
2021-10-13 10:45:00,43.35,43.4,43.3,43.4,77016.8,37.4938,37.537,37.4505,37.537,77016.8
2021-10-13 10:50:00,43.35,43.45,43.35,43.4,89461.6,37.4938,37.5803,37.4938,37.537,89461.6
2021-10-13 10:55:00,43.4,43.5,43.4,43.45,149352.4,37.537,37.6235,37.537,37.5803,149352.4
2021-10-13 11:00:00,43.4,43.45,43.35,43.35,100293.6,37.537,37.5803,37.4938,37.4938,100293.6
2021-10-13 11:05:00,43.4,43.4,43.3,43.35,69547.2,37.537,37.537,37.4505,37.4938,69547.2
2021-10-13 11:10:00,43.35,43.45,43.3,43.35,127961.6,37.4938,37.5803,37.4505,37.4938,127961.6
2021-10-13 11:15:00,43.4,43.4,43.3,43.35,150739.4,37.537,37.537,37.4505,37.4938,150739.4
2021-10-13 11:20:00,43.35,43.45,43.3,43.4,75602.0,37.4938,37.5803,37.4505,37.537,75602.0
2021-10-13 11:25:00,43.45,43.5,43.4,43.45,133436.6,37.5803,37.6235,37.537,37.5803,133436.6
2021-10-13 11:30:00,43.45,43.5,43.4,43.45,84308.4,37.5803,37.6235,37.537,37.5803,84308.4
2021-10-13 11:35:00,43.5,43.55,43.4,43.4,119675.8,37.6235,37.6668,37.537,37.537,119675.8
2021-10-13 11:40:00,43.4,43.45,43.3,43.3,106448.4,37.537,37.5803,37.4505,37.4505,106448.4
2021-10-13 11:45:00,43.35,43.4,43.15,43.25,153208.4,37.4938,37.537,37.3208,37.4073,153208.4
2021-10-13 11:50:00,43.2,43.3,43.15,43.3,49399.2,37.364,37.4505,37.3208,37.4505,49399.2
2021-10-13 11:55:00,43.3,43.3,43.25,43.3,5367.0,37.4505,37.4505,37.4073,37.4505,5367.0
2021-10-13 12:00:00,43.25,43.3,43.25,43.3,15748.0,37.4073,37.4505,37.4073,37.4505,15748.0
2021-10-13 12:05:00,43.3,43.3,43.25,43.25,44554.0,37.4505,37.4505,37.4073,37.4073,44554.0
2021-10-13 12:10:00,43.25,43.3,43.2,43.25,130014.4,37.4073,37.4505,37.364,37.4073,130014.4
2021-10-13 12:15:00,43.2,43.3,43.2,43.3,66089.2,37.364,37.4505,37.364,37.4505,66089.2
2021-10-13 12:20:00,43.3,43.35,43.25,43.3,51147.8,37.4505,37.4938,37.4073,37.4505,51147.8
2021-10-13 12:25:00,43.3,43.3,43.2,43.2,108186.4,37.4505,37.4505,37.364,37.364,108186.4
2021-10-13 12:30:00,43.2,43.3,43.2,43.25,60623.8,37.364,37.4505,37.364,37.4073,60623.8
2021-10-13 12:35:00,43.3,43.3,43.2,43.25,32452.0,37.4505,37.4505,37.364,37.4073,32452.0
2021-10-13 12:40:00,43.25,43.25,43.15,43.2,34205.0,37.4073,37.4073,37.3208,37.364,34205.0
2021-10-13 12:45:00,43.2,43.3,43.15,43.3,102905.6,37.364,37.4505,37.3208,37.4505,102905.6
2021-10-13 12:50:00,43.3,43.35,43.25,43.3,24829.4,37.4505,37.4938,37.4073,37.4505,24829.4
2021-10-13 12:55:00,43.3,43.35,43.25,43.25,95050.0,37.4505,37.4938,37.4073,37.4073,95050.0
2021-10-13 13:00:00,43.3,43.3,43.2,43.2,121102.6,37.4505,37.4505,37.364,37.364,121102.6
2021-10-13 13:05:00,43.2,43.25,43.15,43.25,65862.4,37.364,37.4073,37.3208,37.4073,65862.4
2021-10-13 13:10:00,43.2,43.25,43.15,43.15,94392.2,37.364,37.4073,37.3208,37.3208,94392.2
2021-10-13 13:15:00,43.2,43.25,43.15,43.2,149865.0,37.364,37.4073,37.3208,37.364,149865.0
2021-10-13 13:20:00,43.15,43.2,43.1,43.1,41215.0,37.3208,37.364,37.2775,37.2775,41215.0
2021-10-13 13:25:00,43.15,43.15,43.05,43.05,56501.2,37.3208,37.3208,37.2343,37.2343,56501.2
2021-10-13 13:30:00,43.1,43.1,42.95,43.05,194980.2,37.2775,37.2775,37.1478,37.2343,194980.2
2021-10-13 13:35:00,43.0,43.05,42.95,43.0,47496.4,37.1911,37.2343,37.1478,37.1911,47496.4
2021-10-13 13:40:00,43.0,43.05,42.95,43.0,73681.2,37.1911,37.2343,37.1478,37.1911,73681.2
2021-10-13 13:45:00,43.0,43.05,42.95,43.05,132096.2,37.1911,37.2343,37.1478,37.2343,132096.2
2021-10-13 13:50:00,43.05,43.05,42.95,43.0,54492.2,37.2343,37.2343,37.1478,37.1911,54492.2
2021-10-13 13:55:00,43.0,43.05,42.95,43.05,24648.0,37.1911,37.2343,37.1478,37.2343,24648.0
2021-10-13 14:00:00,43.05,43.1,42.75,43.0,175281.0,37.2343,37.2775,36.9748,37.1911,175281.0
2021-10-13 14:05:00,43.05,43.2,42.95,43.0,84545.0,37.2343,37.364,37.1478,37.1911,84545.0
2021-10-13 14:10:00,43.0,43.1,42.9,42.95,43926.8,37.1911,37.2775,37.1046,37.1478,43926.8
2021-10-13 14:15:00,42.95,43.05,42.9,43.0,120115.2,37.1478,37.2343,37.1046,37.1911,120115.2
2021-10-13 14:20:00,43.0,43.0,42.9,43.0,85686.6,37.1911,37.1911,37.1046,37.1911,85686.6
2021-10-13 14:25:00,43.0,43.1,42.95,43.05,88751.8,37.1911,37.2775,37.1478,37.2343,88751.8
2021-10-13 14:30:00,43.05,43.15,43.0,43.1,78776.6,37.2343,37.3208,37.1911,37.2775,78776.6
2021-10-13 14:35:00,43.1,43.1,43.05,43.1,62997.8,37.2775,37.2775,37.2343,37.2775,62997.8
2021-10-13 14:40:00,43.1,43.2,43.05,43.15,68787.8,37.2775,37.364,37.2343,37.3208,68787.8
2021-10-13 14:45:00,43.2,43.2,43.1,43.15,123155.2,37.364,37.364,37.2775,37.3208,123155.2
2021-10-13 14:50:00,43.15,43.15,43.05,43.1,38959.0,37.3208,37.3208,37.2343,37.2775,38959.0
2021-10-13 14:55:00,43.1,43.15,43.05,43.1,56154.0,37.2775,37.3208,37.2343,37.2775,56154.0
2021-10-13 15:00:00,43.1,43.15,43.05,43.15,62258.8,37.2775,37.3208,37.2343,37.3208,62258.8
2021-10-13 15:05:00,43.15,43.2,43.0,43.0,105462.2,37.3208,37.364,37.1911,37.1911,105462.2
2021-10-13 15:10:00,43.0,43.1,42.95,43.05,209109.4,37.1911,37.2775,37.1478,37.2343,209109.4
2021-10-13 15:15:00,43.05,43.1,43.0,43.1,61879.4,37.2343,37.2775,37.1911,37.2775,61879.4
2021-10-13 15:20:00,43.05,43.1,43.05,43.1,12501.6,37.2343,37.2775,37.2343,37.2775,12501.6
2021-10-13 15:25:00,43.1,43.15,43.05,43.15,108100.8,37.2775,37.3208,37.2343,37.3208,108100.8
2021-10-13 15:30:00,43.15,43.15,43.0,43.05,120310.8,37.3208,37.3208,37.1911,37.2343,120310.8
2021-10-13 15:35:00,43.05,43.05,43.0,43.05,18263.0,37.2343,37.2343,37.1911,37.2343,18263.0
2021-10-13 15:40:00,43.0,43.1,43.0,43.1,25038.2,37.1911,37.2775,37.1911,37.2775,25038.2
2021-10-13 15:45:00,43.1,43.15,42.95,43.0,106410.0,37.2775,37.3208,37.1478,37.1911,106410.0
2021-10-13 15:50:00,43.0,43.05,42.9,43.0,155848.0,37.1911,37.2343,37.1046,37.1911,155848.0
2021-10-13 15:55:00,42.95,43.05,42.95,43.0,89776.0,37.1478,37.2343,37.1478,37.1911,89776.0
2021-10-14 09:30:00,42.2,42.25,42.1,42.25,79833.0,36.4991,36.5424,36.4126,36.5424,79833.0
2021-10-14 09:35:00,42.2,42.3,42.2,42.3,146981.4,36.4991,36.5856,36.4991,36.5856,146981.4
2021-10-14 09:40:00,42.3,42.3,42.05,42.2,174435.6,36.5856,36.5856,36.3694,36.4991,174435.6
2021-10-14 09:45:00,42.15,42.2,42.05,42.15,55733.6,36.4559,36.4991,36.3694,36.4559,55733.6
2021-10-14 09:50:00,42.1,42.15,42.05,42.1,107038.4,36.4126,36.4559,36.3694,36.4126,107038.4
2021-10-14 09:55:00,42.1,42.15,42.1,42.1,20739.6,36.4126,36.4559,36.4126,36.4126,20739.6
2021-10-14 10:00:00,42.1,42.1,41.9,41.9,228459.2,36.4126,36.4126,36.2397,36.2397,228459.2
2021-10-14 10:05:00,41.95,41.95,41.85,41.95,98657.0,36.2829,36.2829,36.1964,36.2829,98657.0
2021-10-14 10:10:00,41.9,41.95,41.85,41.9,43023.6,36.2397,36.2829,36.1964,36.2397,43023.6
2021-10-14 10:15:00,41.85,41.9,41.8,41.85,29392.8,36.1964,36.2397,36.1532,36.1964,29392.8
2021-10-14 10:20:00,41.85,41.9,41.8,41.85,57477.6,36.1964,36.2397,36.1532,36.1964,57477.6
2021-10-14 10:25:00,41.85,41.9,41.8,41.9,25075.2,36.1964,36.2397,36.1532,36.2397,25075.2
2021-10-14 10:30:00,41.85,41.95,41.85,41.95,42941.6,36.1964,36.2829,36.1964,36.2829,42941.6
2021-10-14 10:35:00,41.95,41.95,41.85,41.85,50788.2,36.2829,36.2829,36.1964,36.1964,50788.2
2021-10-14 10:40:00,41.9,41.95,41.85,41.9,73801.4,36.2397,36.2829,36.1964,36.2397,73801.4
2021-10-14 10:45:00,41.9,41.95,41.8,41.85,92049.4,36.2397,36.2829,36.1532,36.1964,92049.4
2021-10-14 10:50:00,41.8,41.85,41.75,41.8,77716.0,36.1532,36.1964,36.1099,36.1532,77716.0
2021-10-14 10:55:00,41.8,41.8,41.75,41.8,45622.8,36.1532,36.1532,36.1099,36.1532,45622.8
2021-10-14 11:00:00,41.8,41.85,41.75,41.85,21329.4,36.1532,36.1964,36.1099,36.1964,21329.4
2021-10-14 11:05:00,41.85,41.85,41.75,41.8,71782.2,36.1964,36.1964,36.1099,36.1532,71782.2
2021-10-14 11:10:00,41.8,41.85,41.75,41.85,30664.4,36.1532,36.1964,36.1099,36.1964,30664.4
2021-10-14 11:15:00,41.85,41.85,41.75,41.8,86493.2,36.1964,36.1964,36.1099,36.1532,86493.2
2021-10-14 11:20:00,41.8,41.85,41.75,41.8,40476.6,36.1532,36.1964,36.1099,36.1532,40476.6
2021-10-14 11:25:00,41.8,41.8,41.75,41.8,7874.4,36.1532,36.1532,36.1099,36.1532,7874.4
2021-10-14 11:30:00,41.8,41.8,41.75,41.8,5420.0,36.1532,36.1532,36.1099,36.1532,5420.0
2021-10-14 11:35:00,41.8,41.8,41.75,41.75,38254.6,36.1532,36.1532,36.1099,36.1099,38254.6
2021-10-14 11:40:00,41.75,41.8,41.7,41.75,124194.4,36.1099,36.1532,36.0667,36.1099,124194.4
2021-10-14 11:45:00,41.75,41.75,41.7,41.7,11666.2,36.1099,36.1099,36.0667,36.0667,11666.2
2021-10-14 11:50:00,41.75,41.75,41.7,41.75,6069.8,36.1099,36.1099,36.0667,36.1099,6069.8
2021-10-14 11:55:00,41.75,41.75,41.65,41.65,22015.2,36.1099,36.1099,36.0234,36.0234,22015.2
2021-10-14 12:00:00,41.7,41.7,41.6,41.65,169071.8,36.0667,36.0667,35.9802,36.0234,169071.8
2021-10-14 12:05:00,41.6,41.7,41.6,41.7,51485.0,35.9802,36.0667,35.9802,36.0667,51485.0
2021-10-14 12:10:00,41.65,41.7,41.6,41.6,16175.4,36.0234,36.0667,35.9802,35.9802,16175.4
2021-10-14 12:15:00,41.6,41.65,41.55,41.65,44274.8,35.9802,36.0234,35.9369,36.0234,44274.8
2021-10-14 12:20:00,41.65,41.65,41.6,41.6,5059.2,36.0234,36.0234,35.9802,35.9802,5059.2
2021-10-14 12:25:00,41.65,41.65,41.6,41.6,10247.8,36.0234,36.0234,35.9802,35.9802,10247.8
2021-10-14 12:30:00,41.65,41.65,41.6,41.65,39860.6,36.0234,36.0234,35.9802,36.0234,39860.6
2021-10-14 12:35:00,41.65,41.65,41.6,41.6,11248.8,36.0234,36.0234,35.9802,35.9802,11248.8
2021-10-14 12:40:00,41.65,41.65,41.6,41.65,47110.0,36.0234,36.0234,35.9802,36.0234,47110.0
2021-10-14 12:45:00,41.65,41.65,41.6,41.6,2281.0,36.0234,36.0234,35.9802,35.9802,2281.0
2021-10-14 12:50:00,41.65,41.65,41.6,41.65,14390.0,36.0234,36.0234,35.9802,36.0234,14390.0
2021-10-14 12:55:00,41.6,41.65,41.6,41.6,16262.4,35.9802,36.0234,35.9802,35.9802,16262.4
2021-10-14 13:00:00,41.6,41.7,41.55,41.7,139044.4,35.9802,36.0667,35.9369,36.0667,139044.4
2021-10-14 13:05:00,41.65,41.7,41.65,41.7,11405.2,36.0234,36.0667,36.0234,36.0667,11405.2
2021-10-14 13:10:00,41.7,41.7,41.65,41.7,4832.6,36.0667,36.0667,36.0234,36.0667,4832.6
2021-10-14 13:15:00,41.7,41.7,41.65,41.7,5020.0,36.0667,36.0667,36.0234,36.0667,5020.0
2021-10-14 13:20:00,41.7,41.7,41.65,41.65,17600.0,36.0667,36.0667,36.0234,36.0234,17600.0
2021-10-14 13:25:00,41.7,41.7,41.65,41.7,2429.0,36.0667,36.0667,36.0234,36.0667,2429.0
2021-10-14 13:30:00,41.65,41.7,41.6,41.65,32605.6,36.0234,36.0667,35.9802,36.0234,32605.6
2021-10-14 13:35:00,41.6,41.65,41.6,41.6,70061.0,35.9802,36.0234,35.9802,35.9802,70061.0
2021-10-14 13:40:00,41.65,41.65,41.55,41.55,25077.6,36.0234,36.0234,35.9369,35.9369,25077.6
2021-10-14 13:45:00,41.6,41.6,41.55,41.55,11793.0,35.9802,35.9802,35.9369,35.9369,11793.0
2021-10-14 13:50:00,41.6,41.6,41.55,41.55,3830.6,35.9802,35.9802,35.9369,35.9369,3830.6
2021-10-14 13:55:00,41.55,41.6,41.5,41.6,70213.6,35.9369,35.9802,35.8937,35.9802,70213.6
2021-10-14 14:00:00,41.55,41.6,41.55,41.55,13924.6,35.9369,35.9802,35.9369,35.9369,13924.6
2021-10-14 14:05:00,41.55,41.6,41.55,41.55,25109.0,35.9369,35.9802,35.9369,35.9369,25109.0
2021-10-14 14:10:00,41.6,41.6,41.55,41.55,7538.2,35.9802,35.9802,35.9369,35.9369,7538.2
2021-10-14 14:15:00,41.55,41.6,41.55,41.55,30452.0,35.9369,35.9802,35.9369,35.9369,30452.0
2021-10-14 14:20:00,41.55,41.6,41.55,41.55,34568.0,35.9369,35.9802,35.9369,35.9369,34568.0
2021-10-14 14:25:00,41.55,41.55,41.5,41.55,9667.6,35.9369,35.9369,35.8937,35.9369,9667.6
2021-10-14 14:30:00,41.55,41.6,41.5,41.55,78948.6,35.9369,35.9802,35.8937,35.9369,78948.6
2021-10-14 14:35:00,41.55,41.55,41.5,41.5,5758.6,35.9369,35.9369,35.8937,35.8937,5758.6
2021-10-14 14:40:00,41.5,41.6,41.5,41.5,54347.0,35.8937,35.9802,35.8937,35.8937,54347.0
2021-10-14 14:45:00,41.55,41.55,41.5,41.55,33520.2,35.9369,35.9369,35.8937,35.9369,33520.2
2021-10-14 14:50:00,41.55,41.55,41.5,41.5,10342.0,35.9369,35.9369,35.8937,35.8937,10342.0
2021-10-14 14:55:00,41.5,41.55,41.5,41.5,6665.0,35.8937,35.9369,35.8937,35.8937,6665.0
2021-10-14 15:00:00,41.55,41.55,41.5,41.55,11742.2,35.9369,35.9369,35.8937,35.9369,11742.2
2021-10-14 15:05:00,41.55,41.6,41.5,41.6,71588.2,35.9369,35.9802,35.8937,35.9802,71588.2
2021-10-14 15:10:00,41.6,41.65,41.55,41.55,100648.0,35.9802,36.0234,35.9369,35.9369,100648.0
2021-10-14 15:15:00,41.6,41.6,41.55,41.6,15200.8,35.9802,35.9802,35.9369,35.9802,15200.8
2021-10-14 15:20:00,41.6,41.65,41.55,41.65,22469.0,35.9802,36.0234,35.9369,36.0234,22469.0
2021-10-14 15:25:00,41.65,41.65,41.55,41.6,49161.6,36.0234,36.0234,35.9369,35.9802,49161.6
2021-10-14 15:30:00,41.55,41.65,41.55,41.6,57139.2,35.9369,36.0234,35.9369,35.9802,57139.2
2021-10-14 15:35:00,41.6,41.7,41.55,41.65,154836.8,35.9802,36.0667,35.9369,36.0234,154836.8
2021-10-14 15:40:00,41.6,41.7,41.6,41.6,79617.0,35.9802,36.0667,35.9802,35.9802,79617.0
2021-10-14 15:45:00,41.6,41.65,41.6,41.6,21141.4,35.9802,36.0234,35.9802,35.9802,21141.4
2021-10-14 15:50:00,41.6,41.65,41.5,41.5,107872.4,35.9802,36.0234,35.8937,35.8937,107872.4
2021-10-14 15:55:00,41.5,41.6,41.5,41.5,231484.0,35.8937,35.9802,35.8937,35.8937,231484.0
2021-10-15 09:30:00,41.15,41.25,41.05,41.25,129227.4,35.591,35.6775,35.5045,35.6775,129227.4
2021-10-15 09:35:00,41.2,41.2,41.05,41.1,110034.6,35.6342,35.6342,35.5045,35.5477,110034.6
2021-10-15 09:40:00,41.15,41.2,41.1,41.1,59201.0,35.591,35.6342,35.5477,35.5477,59201.0
2021-10-15 09:45:00,41.1,41.15,41.05,41.1,67546.2,35.5477,35.591,35.5045,35.5477,67546.2
2021-10-15 09:50:00,41.15,41.15,41.05,41.05,41128.6,35.591,35.591,35.5045,35.5045,41128.6
2021-10-15 09:55:00,41.1,41.1,41.0,41.0,119442.2,35.5477,35.5477,35.4612,35.4612,119442.2
2021-10-15 10:00:00,41.0,41.05,40.95,41.0,173333.0,35.4612,35.5045,35.418,35.4612,173333.0
2021-10-15 10:05:00,41.0,41.0,40.9,40.9,40296.6,35.4612,35.4612,35.3747,35.3747,40296.6
2021-10-15 10:10:00,40.95,40.95,40.9,40.95,87075.8,35.418,35.418,35.3747,35.418,87075.8
2021-10-15 10:15:00,40.95,41.0,40.9,41.0,31272.4,35.418,35.4612,35.3747,35.4612,31272.4
2021-10-15 10:20:00,41.0,41.0,40.95,41.0,7479.4,35.4612,35.4612,35.418,35.4612,7479.4
2021-10-15 10:25:00,41.0,41.2,41.0,41.15,57581.2,35.4612,35.6342,35.4612,35.591,57581.2
2021-10-15 10:30:00,41.15,41.2,41.05,41.05,49424.4,35.591,35.6342,35.5045,35.5045,49424.4
2021-10-15 10:35:00,41.05,41.1,41.0,41.05,16639.8,35.5045,35.5477,35.4612,35.5045,16639.8
2021-10-15 10:40:00,41.0,41.05,41.0,41.0,13695.0,35.4612,35.5045,35.4612,35.4612,13695.0
2021-10-15 10:45:00,41.05,41.05,40.95,41.0,16368.8,35.5045,35.5045,35.418,35.4612,16368.8
2021-10-15 10:50:00,41.0,41.0,40.95,41.0,31288.6,35.4612,35.4612,35.418,35.4612,31288.6
2021-10-15 10:55:00,41.05,41.05,40.95,40.95,37890.4,35.5045,35.5045,35.418,35.418,37890.4
2021-10-15 11:00:00,40.95,41.0,40.95,41.0,3991.6,35.418,35.4612,35.418,35.4612,3991.6
2021-10-15 11:05:00,41.0,41.05,40.95,41.0,78229.4,35.4612,35.5045,35.418,35.4612,78229.4
2021-10-15 11:10:00,41.0,41.0,40.95,40.95,27510.0,35.4612,35.4612,35.418,35.418,27510.0
2021-10-15 11:15:00,41.0,41.0,40.95,41.0,38008.0,35.4612,35.4612,35.418,35.4612,38008.0
2021-10-15 11:20:00,41.0,41.05,40.95,41.0,58797.2,35.4612,35.5045,35.418,35.4612,58797.2
2021-10-15 11:25:00,41.0,41.05,40.95,41.0,48433.8,35.4612,35.5045,35.418,35.4612,48433.8
2021-10-15 11:30:00,41.05,41.05,40.95,41.0,42929.2,35.5045,35.5045,35.418,35.4612,42929.2
2021-10-15 11:35:00,41.0,41.05,40.95,41.05,42427.4,35.4612,35.5045,35.418,35.5045,42427.4
2021-10-15 11:40:00,41.05,41.1,41.0,41.05,24525.0,35.5045,35.5477,35.4612,35.5045,24525.0
2021-10-15 11:45:00,41.05,41.1,41.0,41.05,133906.2,35.5045,35.5477,35.4612,35.5045,133906.2
2021-10-15 11:50:00,41.05,41.15,41.05,41.05,68237.0,35.5045,35.591,35.5045,35.5045,68237.0
2021-10-15 11:55:00,41.1,41.1,41.05,41.05,2390.0,35.5477,35.5477,35.5045,35.5045,2390.0
2021-10-15 12:00:00,41.05,41.1,41.05,41.05,6818.2,35.5045,35.5477,35.5045,35.5045,6818.2
2021-10-15 12:05:00,41.05,41.1,41.0,41.05,22777.0,35.5045,35.5477,35.4612,35.5045,22777.0
2021-10-15 12:10:00,41.05,41.05,41.0,41.0,15751.0,35.5045,35.5045,35.4612,35.4612,15751.0
2021-10-15 12:15:00,41.05,41.05,41.0,41.05,5745.4,35.5045,35.5045,35.4612,35.5045,5745.4
2021-10-15 12:20:00,41.05,41.1,41.0,41.05,67662.2,35.5045,35.5477,35.4612,35.5045,67662.2
2021-10-15 12:25:00,41.05,41.1,41.05,41.05,33862.0,35.5045,35.5477,35.5045,35.5045,33862.0
2021-10-15 12:30:00,41.05,41.1,41.0,41.05,35248.0,35.5045,35.5477,35.4612,35.5045,35248.0
2021-10-15 12:35:00,41.05,41.1,41.0,41.05,17943.2,35.5045,35.5477,35.4612,35.5045,17943.2
2021-10-15 12:40:00,41.05,41.05,40.95,41.0,38309.2,35.5045,35.5045,35.418,35.4612,38309.2
2021-10-15 12:45:00,41.0,41.0,40.95,41.0,18007.4,35.4612,35.4612,35.418,35.4612,18007.4
2021-10-15 12:50:00,41.0,41.0,40.95,41.0,10740.0,35.4612,35.4612,35.418,35.4612,10740.0
2021-10-15 12:55:00,40.95,41.0,40.95,40.95,2530.0,35.418,35.4612,35.418,35.418,2530.0
2021-10-15 13:00:00,41.0,41.05,40.95,41.0,36919.4,35.4612,35.5045,35.418,35.4612,36919.4
2021-10-15 13:05:00,41.05,41.05,40.95,41.0,34912.8,35.5045,35.5045,35.418,35.4612,34912.8
2021-10-15 13:10:00,41.0,41.05,40.95,41.0,53756.4,35.4612,35.5045,35.418,35.4612,53756.4
2021-10-15 13:15:00,41.05,41.05,41.0,41.0,4945.4,35.5045,35.5045,35.4612,35.4612,4945.4
2021-10-15 13:20:00,41.0,41.05,41.0,41.0,9642.4,35.4612,35.5045,35.4612,35.4612,9642.4
2021-10-15 13:25:00,41.0,41.05,41.0,41.05,4545.0,35.4612,35.5045,35.4612,35.5045,4545.0
2021-10-15 13:30:00,41.05,41.05,40.95,41.0,37684.2,35.5045,35.5045,35.418,35.4612,37684.2
2021-10-15 13:35:00,40.95,41.0,40.95,40.95,2200.0,35.418,35.4612,35.418,35.418,2200.0
2021-10-15 13:40:00,41.0,41.0,40.95,40.95,32593.0,35.4612,35.4612,35.418,35.418,32593.0
2021-10-15 13:45:00,41.0,41.0,40.9,40.9,25294.4,35.4612,35.4612,35.3747,35.3747,25294.4
2021-10-15 13:50:00,40.95,40.95,40.9,40.95,4128.8,35.418,35.418,35.3747,35.418,4128.8
2021-10-15 13:55:00,40.95,40.95,40.9,40.95,6650.2,35.418,35.418,35.3747,35.418,6650.2
2021-10-15 14:00:00,40.95,40.95,40.85,40.85,37222.2,35.418,35.418,35.3315,35.3315,37222.2
2021-10-15 14:05:00,40.85,40.9,40.85,40.85,12124.6,35.3315,35.3747,35.3315,35.3315,12124.6
2021-10-15 14:10:00,40.85,40.9,40.8,40.85,17178.8,35.3315,35.3747,35.2883,35.3315,17178.8
2021-10-15 14:15:00,40.8,40.85,40.8,40.85,860.6,35.2883,35.3315,35.2883,35.3315,860.6
2021-10-15 14:20:00,40.85,40.85,40.8,40.85,6182.2,35.3315,35.3315,35.2883,35.3315,6182.2
2021-10-15 14:25:00,40.85,40.85,40.8,40.85,13748.8,35.3315,35.3315,35.2883,35.3315,13748.8
2021-10-15 14:30:00,40.85,40.9,40.8,40.9,47596.8,35.3315,35.3747,35.2883,35.3747,47596.8
2021-10-15 14:35:00,40.9,40.9,40.85,40.9,2824.0,35.3747,35.3747,35.3315,35.3747,2824.0
2021-10-15 14:40:00,40.9,40.9,40.85,40.85,3590.0,35.3747,35.3747,35.3315,35.3315,3590.0
2021-10-15 14:45:00,40.9,40.95,40.85,40.95,20499.6,35.3747,35.418,35.3315,35.418,20499.6
2021-10-15 14:50:00,40.9,40.95,40.9,40.9,7258.2,35.3747,35.418,35.3747,35.3747,7258.2
2021-10-15 14:55:00,40.9,40.95,40.85,40.85,68717.8,35.3747,35.418,35.3315,35.3315,68717.8
2021-10-15 15:00:00,40.85,40.95,40.85,40.9,52272.0,35.3315,35.418,35.3315,35.3747,52272.0
2021-10-15 15:05:00,40.95,41.0,40.9,41.0,28461.8,35.418,35.4612,35.3747,35.4612,28461.8
2021-10-15 15:10:00,41.0,41.0,40.9,40.9,50753.8,35.4612,35.4612,35.3747,35.3747,50753.8
2021-10-15 15:15:00,40.95,40.95,40.85,40.95,55965.6,35.418,35.418,35.3315,35.418,55965.6
2021-10-15 15:20:00,40.95,41.0,40.9,40.95,75710.4,35.418,35.4612,35.3747,35.418,75710.4
2021-10-15 15:25:00,40.95,40.95,40.85,40.9,51806.6,35.418,35.418,35.3315,35.3747,51806.6
2021-10-15 15:30:00,40.9,40.95,40.85,40.9,68835.2,35.3747,35.418,35.3315,35.3747,68835.2
2021-10-15 15:35:00,40.9,40.95,40.9,40.95,10293.0,35.3747,35.418,35.3747,35.418,10293.0
2021-10-15 15:40:00,40.9,40.95,40.9,40.9,3654.4,35.3747,35.418,35.3747,35.3747,3654.4
2021-10-15 15:45:00,40.95,40.95,40.9,40.95,105964.6,35.418,35.418,35.3747,35.418,105964.6
2021-10-15 15:50:00,40.95,41.0,40.9,40.95,77914.2,35.418,35.4612,35.3747,35.418,77914.2
2021-10-15 15:55:00,40.9,40.95,40.85,40.9,188514.4,35.3747,35.418,35.3315,35.3747,188514.4
2021-10-18 09:30:00,41.2,41.3,41.2,41.3,116454.2,35.6342,35.7207,35.6342,35.7207,116454.2
2021-10-18 09:35:00,41.3,41.35,41.25,41.3,113157.4,35.7207,35.764,35.6775,35.7207,113157.4
2021-10-18 09:40:00,41.3,41.35,41.1,41.1,75066.6,35.7207,35.764,35.5477,35.5477,75066.6
2021-10-18 09:45:00,41.1,41.15,41.0,41.0,95607.4,35.5477,35.591,35.4612,35.4612,95607.4
2021-10-18 09:50:00,41.05,41.1,40.95,41.05,69602.8,35.5045,35.5477,35.418,35.5045,69602.8
2021-10-18 09:55:00,41.05,41.05,40.95,41.0,52916.4,35.5045,35.5045,35.418,35.4612,52916.4
2021-10-18 10:00:00,41.0,41.0,40.9,40.95,71275.6,35.4612,35.4612,35.3747,35.418,71275.6
2021-10-18 10:05:00,40.95,41.0,40.9,40.95,24199.4,35.418,35.4612,35.3747,35.418,24199.4
2021-10-18 10:10:00,40.95,41.0,40.9,40.95,142258.2,35.418,35.4612,35.3747,35.418,142258.2
2021-10-18 10:15:00,40.95,41.0,40.9,41.0,76377.4,35.418,35.4612,35.3747,35.4612,76377.4
2021-10-18 10:20:00,41.0,41.05,40.95,40.95,90563.6,35.4612,35.5045,35.418,35.418,90563.6
2021-10-18 10:25:00,40.95,41.0,40.9,40.95,27466.0,35.418,35.4612,35.3747,35.418,27466.0
2021-10-18 10:30:00,40.9,41.0,40.9,40.95,107047.6,35.3747,35.4612,35.3747,35.418,107047.6
2021-10-18 10:35:00,40.95,41.0,40.9,40.95,15408.2,35.418,35.4612,35.3747,35.418,15408.2
2021-10-18 10:40:00,40.95,40.95,40.85,40.9,133207.6,35.418,35.418,35.3315,35.3747,133207.6
2021-10-18 10:45:00,40.9,40.95,40.85,40.9,172619.2,35.3747,35.418,35.3315,35.3747,172619.2
2021-10-18 10:50:00,40.9,40.95,40.85,40.9,161813.6,35.3747,35.418,35.3315,35.3747,161813.6
2021-10-18 10:55:00,40.9,40.95,40.85,40.9,152232.8,35.3747,35.418,35.3315,35.3747,152232.8
2021-10-18 11:00:00,40.85,40.9,40.85,40.85,44900.0,35.3315,35.3747,35.3315,35.3315,44900.0
2021-10-18 11:05:00,40.9,40.9,40.75,40.8,143008.4,35.3747,35.3747,35.245,35.2883,143008.4
2021-10-18 11:10:00,40.85,40.85,40.75,40.8,78916.4,35.3315,35.3315,35.245,35.2883,78916.4
2021-10-18 11:15:00,40.8,40.85,40.7,40.7,112580.2,35.2883,35.3315,35.2018,35.2018,112580.2
2021-10-18 11:20:00,40.7,40.75,40.65,40.65,21699.4,35.2018,35.245,35.1585,35.1585,21699.4
2021-10-18 11:25:00,40.7,40.8,40.65,40.8,121214.0,35.2018,35.2883,35.1585,35.2883,121214.0
2021-10-18 11:30:00,40.75,40.8,40.75,40.75,89517.6,35.245,35.2883,35.245,35.245,89517.6
2021-10-18 11:35:00,40.75,40.8,40.7,40.8,76289.0,35.245,35.2883,35.2018,35.2883,76289.0
2021-10-18 11:40:00,40.8,40.8,40.75,40.8,2860.0,35.2883,35.2883,35.245,35.2883,2860.0
2021-10-18 11:45:00,40.8,40.8,40.7,40.75,46112.4,35.2883,35.2883,35.2018,35.245,46112.4
2021-10-18 11:50:00,40.7,40.75,40.7,40.75,12746.4,35.2018,35.245,35.2018,35.245,12746.4
2021-10-18 11:55:00,40.7,40.75,40.7,40.7,7089.4,35.2018,35.245,35.2018,35.2018,7089.4
2021-10-18 12:00:00,40.7,40.75,40.7,40.7,3124.4,35.2018,35.245,35.2018,35.2018,3124.4
2021-10-18 12:05:00,40.7,40.75,40.65,40.65,35654.8,35.2018,35.245,35.1585,35.1585,35654.8
2021-10-18 12:10:00,40.65,40.75,40.65,40.7,79904.0,35.1585,35.245,35.1585,35.2018,79904.0
2021-10-18 12:15:00,40.7,40.75,40.65,40.7,83349.2,35.2018,35.245,35.1585,35.2018,83349.2
2021-10-18 12:20:00,40.7,40.75,40.7,40.7,33173.0,35.2018,35.245,35.2018,35.2018,33173.0
2021-10-18 12:25:00,40.75,40.75,40.7,40.7,7015.2,35.245,35.245,35.2018,35.2018,7015.2
2021-10-18 12:30:00,40.7,40.75,40.7,40.7,1449.8,35.2018,35.245,35.2018,35.2018,1449.8
2021-10-18 12:35:00,40.7,40.75,40.7,40.75,4715.4,35.2018,35.245,35.2018,35.245,4715.4
2021-10-18 12:40:00,40.7,40.75,40.7,40.75,13100.0,35.2018,35.245,35.2018,35.245,13100.0
2021-10-18 12:45:00,40.75,40.8,40.7,40.8,45288.8,35.245,35.2883,35.2018,35.2883,45288.8
2021-10-18 12:50:00,40.8,40.8,40.75,40.8,2492.6,35.2883,35.2883,35.245,35.2883,2492.6
2021-10-18 12:55:00,40.8,40.8,40.75,40.8,39208.8,35.2883,35.2883,35.245,35.2883,39208.8
2021-10-18 13:00:00,40.75,40.8,40.7,40.75,97793.4,35.245,35.2883,35.2018,35.245,97793.4
2021-10-18 13:05:00,40.75,40.75,40.7,40.75,8914.2,35.245,35.245,35.2018,35.245,8914.2
2021-10-18 13:10:00,40.7,40.75,40.7,40.75,780.0,35.2018,35.245,35.2018,35.245,780.0
2021-10-18 13:15:00,40.7,40.75,40.7,40.7,8696.0,35.2018,35.245,35.2018,35.2018,8696.0
2021-10-18 13:20:00,40.7,40.75,40.7,40.7,568.8,35.2018,35.245,35.2018,35.2018,568.8
2021-10-18 13:25:00,40.7,40.75,40.7,40.7,2354.2,35.2018,35.245,35.2018,35.2018,2354.2
2021-10-18 13:30:00,40.7,40.75,40.7,40.7,24454.6,35.2018,35.245,35.2018,35.2018,24454.6
2021-10-18 13:35:00,40.7,40.75,40.7,40.75,3325.6,35.2018,35.245,35.2018,35.245,3325.6
2021-10-18 13:40:00,40.7,40.75,40.7,40.7,9057.4,35.2018,35.245,35.2018,35.2018,9057.4
2021-10-18 13:45:00,40.75,40.75,40.7,40.7,70.0,35.245,35.245,35.2018,35.2018,70.0
2021-10-18 13:50:00,40.7,40.75,40.7,40.75,1625.0,35.2018,35.245,35.2018,35.245,1625.0
2021-10-18 13:55:00,40.7,40.75,40.7,40.7,8440.0,35.2018,35.245,35.2018,35.2018,8440.0
2021-10-18 14:00:00,40.7,40.8,40.7,40.7,99652.6,35.2018,35.2883,35.2018,35.2018,99652.6
2021-10-18 14:05:00,40.7,40.75,40.7,40.75,5456.8,35.2018,35.245,35.2018,35.245,5456.8
2021-10-18 14:10:00,40.7,40.75,40.7,40.75,11886.0,35.2018,35.245,35.2018,35.245,11886.0
2021-10-18 14:15:00,40.75,40.75,40.7,40.75,6530.2,35.245,35.245,35.2018,35.245,6530.2
2021-10-18 14:20:00,40.75,40.75,40.7,40.7,33592.6,35.245,35.245,35.2018,35.2018,33592.6
2021-10-18 14:25:00,40.75,40.8,40.7,40.7,34284.4,35.245,35.2883,35.2018,35.2018,34284.4
2021-10-18 14:30:00,40.75,40.75,40.7,40.7,1400.0,35.245,35.245,35.2018,35.2018,1400.0
2021-10-18 14:35:00,40.7,40.75,40.7,40.75,7996.8,35.2018,35.245,35.2018,35.245,7996.8
2021-10-18 14:40:00,40.75,40.75,40.7,40.7,27440.0,35.245,35.245,35.2018,35.2018,27440.0
2021-10-18 14:45:00,40.7,40.75,40.7,40.7,4683.4,35.2018,35.245,35.2018,35.2018,4683.4
2021-10-18 14:50:00,40.7,40.75,40.65,40.65,33822.6,35.2018,35.245,35.1585,35.1585,33822.6
2021-10-18 14:55:00,40.65,40.7,40.65,40.65,1818.8,35.1585,35.2018,35.1585,35.1585,1818.8
2021-10-18 15:00:00,40.65,40.75,40.65,40.7,68758.4,35.1585,35.245,35.1585,35.2018,68758.4
2021-10-18 15:05:00,40.7,40.75,40.65,40.7,35380.8,35.2018,35.245,35.1585,35.2018,35380.8
2021-10-18 15:10:00,40.7,40.75,40.65,40.65,42032.0,35.2018,35.245,35.1585,35.1585,42032.0
2021-10-18 15:15:00,40.65,40.7,40.65,40.65,5238.0,35.1585,35.2018,35.1585,35.1585,5238.0
2021-10-18 15:20:00,40.65,40.7,40.6,40.65,57865.6,35.1585,35.2018,35.1153,35.1585,57865.6
2021-10-18 15:25:00,40.65,40.7,40.6,40.7,32427.4,35.1585,35.2018,35.1153,35.2018,32427.4
2021-10-18 15:30:00,40.7,40.7,40.65,40.7,1310.0,35.2018,35.2018,35.1585,35.2018,1310.0
2021-10-18 15:35:00,40.7,40.7,40.65,40.65,1918.4,35.2018,35.2018,35.1585,35.1585,1918.4
2021-10-18 15:40:00,40.65,40.7,40.65,40.65,4379.6,35.1585,35.2018,35.1585,35.1585,4379.6
2021-10-18 15:45:00,40.65,40.7,40.6,40.65,86835.8,35.1585,35.2018,35.1153,35.1585,86835.8
2021-10-18 15:50:00,40.65,40.7,40.55,40.6,108379.8,35.1585,35.2018,35.072,35.1153,108379.8
2021-10-18 15:55:00,40.6,40.65,40.6,40.6,190461.2,35.1153,35.1585,35.1153,35.1153,190461.2
2021-10-19 09:30:00,40.3,40.4,40.3,40.3,91831.8,34.8558,34.9423,34.8558,34.8558,91831.8
2021-10-19 09:35:00,40.35,40.4,40.3,40.3,59308.8,34.899,34.9423,34.8558,34.8558,59308.8
2021-10-19 09:40:00,40.3,40.4,40.25,40.4,90944.4,34.8558,34.9423,34.8126,34.9423,90944.4
2021-10-19 09:45:00,40.4,40.45,40.25,40.4,104383.6,34.9423,34.9855,34.8126,34.9423,104383.6
2021-10-19 09:50:00,40.4,40.4,40.3,40.3,5133.4,34.9423,34.9423,34.8558,34.8558,5133.4
2021-10-19 09:55:00,40.3,40.4,40.3,40.4,70988.4,34.8558,34.9423,34.8558,34.9423,70988.4
2021-10-19 10:00:00,40.35,40.4,40.3,40.35,51787.0,34.899,34.9423,34.8558,34.899,51787.0
2021-10-19 10:05:00,40.3,40.3,40.2,40.25,28508.2,34.8558,34.8558,34.7693,34.8126,28508.2
2021-10-19 10:10:00,40.2,40.25,40.15,40.2,49567.2,34.7693,34.8126,34.7261,34.7693,49567.2
2021-10-19 10:15:00,40.25,40.25,40.15,40.2,83685.4,34.8126,34.8126,34.7261,34.7693,83685.4
2021-10-19 10:20:00,40.2,40.25,40.2,40.2,11804.8,34.7693,34.8126,34.7693,34.7693,11804.8
2021-10-19 10:25:00,40.2,40.25,40.15,40.2,37792.4,34.7693,34.8126,34.7261,34.7693,37792.4
2021-10-19 10:30:00,40.2,40.25,40.15,40.25,69362.6,34.7693,34.8126,34.7261,34.8126,69362.6
2021-10-19 10:35:00,40.25,40.3,40.2,40.25,31321.2,34.8126,34.8558,34.7693,34.8126,31321.2
2021-10-19 10:40:00,40.25,40.3,40.2,40.2,62204.6,34.8126,34.8558,34.7693,34.7693,62204.6
2021-10-19 10:45:00,40.25,40.25,40.2,40.25,7104.0,34.8126,34.8126,34.7693,34.8126,7104.0
2021-10-19 10:50:00,40.2,40.25,40.2,40.2,4799.0,34.7693,34.8126,34.7693,34.7693,4799.0
2021-10-19 10:55:00,40.2,40.25,40.15,40.15,67735.2,34.7693,34.8126,34.7261,34.7261,67735.2
2021-10-19 11:00:00,40.15,40.2,40.1,40.15,99625.0,34.7261,34.7693,34.6828,34.7261,99625.0
2021-10-19 11:05:00,40.15,40.15,40.1,40.15,6213.8,34.7261,34.7261,34.6828,34.7261,6213.8
2021-10-19 11:10:00,40.1,40.15,40.1,40.1,12658.2,34.6828,34.7261,34.6828,34.6828,12658.2
2021-10-19 11:15:00,40.1,40.15,40.05,40.15,47819.4,34.6828,34.7261,34.6396,34.7261,47819.4
2021-10-19 11:20:00,40.1,40.15,40.1,40.15,6380.0,34.6828,34.7261,34.6828,34.7261,6380.0
2021-10-19 11:25:00,40.1,40.15,40.1,40.1,5430.0,34.6828,34.7261,34.6828,34.6828,5430.0
2021-10-19 11:30:00,40.1,40.15,40.1,40.15,7311.6,34.6828,34.7261,34.6828,34.7261,7311.6
2021-10-19 11:35:00,40.15,40.15,40.1,40.15,10460.6,34.7261,34.7261,34.6828,34.7261,10460.6
2021-10-19 11:40:00,40.15,40.15,40.1,40.15,7784.4,34.7261,34.7261,34.6828,34.7261,7784.4
2021-10-19 11:45:00,40.15,40.15,40.1,40.15,9063.6,34.7261,34.7261,34.6828,34.7261,9063.6
2021-10-19 11:50:00,40.1,40.15,40.05,40.1,46956.6,34.6828,34.7261,34.6396,34.6828,46956.6
2021-10-19 11:55:00,40.15,40.15,40.05,40.1,30837.8,34.7261,34.7261,34.6396,34.6828,30837.8
2021-10-19 12:00:00,40.1,40.15,40.05,40.1,52814.8,34.6828,34.7261,34.6396,34.6828,52814.8
2021-10-19 12:05:00,40.15,40.15,40.1,40.1,6070.6,34.7261,34.7261,34.6828,34.6828,6070.6
2021-10-19 12:10:00,40.1,40.15,40.05,40.05,24633.0,34.6828,34.7261,34.6396,34.6396,24633.0
2021-10-19 12:15:00,40.1,40.1,40.05,40.1,8388.4,34.6828,34.6828,34.6396,34.6828,8388.4
2021-10-19 12:20:00,40.1,40.1,40.05,40.1,12090.0,34.6828,34.6828,34.6396,34.6828,12090.0
2021-10-19 12:25:00,40.1,40.15,40.05,40.1,70282.6,34.6828,34.7261,34.6396,34.6828,70282.6
2021-10-19 12:30:00,40.1,40.1,40.05,40.1,2221.2,34.6828,34.6828,34.6396,34.6828,2221.2
2021-10-19 12:35:00,40.1,40.1,40.05,40.1,7376.2,34.6828,34.6828,34.6396,34.6828,7376.2
2021-10-19 12:40:00,40.1,40.1,40.05,40.1,7935.6,34.6828,34.6828,34.6396,34.6828,7935.6
2021-10-19 12:45:00,40.1,40.1,40.05,40.1,9349.6,34.6828,34.6828,34.6396,34.6828,9349.6
2021-10-19 12:50:00,40.1,40.1,40.05,40.1,5055.0,34.6828,34.6828,34.6396,34.6828,5055.0
2021-10-19 12:55:00,40.05,40.1,40.0,40.05,53596.6,34.6396,34.6828,34.5963,34.6396,53596.6
2021-10-19 13:00:00,40.05,40.1,40.0,40.05,59242.8,34.6396,34.6828,34.5963,34.6396,59242.8
2021-10-19 13:05:00,40.1,40.1,40.05,40.05,3970.0,34.6828,34.6828,34.6396,34.6396,3970.0
2021-10-19 13:10:00,40.05,40.1,40.05,40.1,6150.0,34.6396,34.6828,34.6396,34.6828,6150.0
2021-10-19 13:15:00,40.1,40.1,40.05,40.1,3898.8,34.6828,34.6828,34.6396,34.6828,3898.8
2021-10-19 13:20:00,40.05,40.1,40.05,40.1,42054.6,34.6396,34.6828,34.6396,34.6828,42054.6
2021-10-19 13:25:00,40.1,40.1,40.05,40.1,1170.6,34.6828,34.6828,34.6396,34.6828,1170.6
2021-10-19 13:30:00,40.1,40.1,40.05,40.1,4559.8,34.6828,34.6828,34.6396,34.6828,4559.8
2021-10-19 13:35:00,40.1,40.1,40.05,40.05,570.0,34.6828,34.6828,34.6396,34.6396,570.0
2021-10-19 13:40:00,40.1,40.1,40.05,40.1,2740.0,34.6828,34.6828,34.6396,34.6828,2740.0
2021-10-19 13:45:00,40.05,40.1,40.05,40.1,3170.0,34.6396,34.6828,34.6396,34.6828,3170.0
2021-10-19 13:50:00,40.1,40.1,40.05,40.1,874.8,34.6828,34.6828,34.6396,34.6828,874.8
2021-10-19 13:55:00,40.1,40.1,40.05,40.1,4405.0,34.6828,34.6828,34.6396,34.6828,4405.0
2021-10-19 14:00:00,40.1,40.1,40.05,40.05,1680.0,34.6828,34.6828,34.6396,34.6396,1680.0
2021-10-19 14:05:00,40.1,40.1,40.05,40.1,24992.6,34.6828,34.6828,34.6396,34.6828,24992.6
2021-10-19 14:10:00,40.1,40.1,40.05,40.1,2705.0,34.6828,34.6828,34.6396,34.6828,2705.0
2021-10-19 14:15:00,40.1,40.1,40.1,40.1,130.0,34.6828,34.6828,34.6828,34.6828,130.0
2021-10-19 14:20:00,40.1,40.1,40.05,40.1,5320.0,34.6828,34.6828,34.6396,34.6828,5320.0
2021-10-19 14:25:00,40.1,40.15,40.05,40.15,43644.4,34.6828,34.7261,34.6396,34.7261,43644.4
2021-10-19 14:30:00,40.15,40.2,40.1,40.15,55895.2,34.7261,34.7693,34.6828,34.7261,55895.2
2021-10-19 14:35:00,40.2,40.2,40.15,40.2,32931.2,34.7693,34.7693,34.7261,34.7693,32931.2
2021-10-19 14:40:00,40.2,40.2,40.15,40.15,27752.8,34.7693,34.7693,34.7261,34.7261,27752.8
2021-10-19 14:45:00,40.15,40.2,40.15,40.2,800.0,34.7261,34.7693,34.7261,34.7693,800.0
2021-10-19 14:50:00,40.15,40.2,40.1,40.15,49701.0,34.7261,34.7693,34.6828,34.7261,49701.0
2021-10-19 14:55:00,40.15,40.15,40.1,40.15,5825.0,34.7261,34.7261,34.6828,34.7261,5825.0
2021-10-19 15:00:00,40.15,40.15,40.1,40.1,5374.0,34.7261,34.7261,34.6828,34.6828,5374.0
2021-10-19 15:05:00,40.15,40.15,40.05,40.1,36960.8,34.7261,34.7261,34.6396,34.6828,36960.8
2021-10-19 15:10:00,40.05,40.1,40.05,40.1,2643.6,34.6396,34.6828,34.6396,34.6828,2643.6
2021-10-19 15:15:00,40.1,40.1,40.0,40.05,16001.0,34.6828,34.6828,34.5963,34.6396,16001.0
2021-10-19 15:20:00,40.05,40.1,40.0,40.1,30732.6,34.6396,34.6828,34.5963,34.6828,30732.6
2021-10-19 15:25:00,40.05,40.1,40.05,40.05,12761.8,34.6396,34.6828,34.6396,34.6396,12761.8
2021-10-19 15:30:00,40.05,40.15,40.05,40.1,85882.4,34.6396,34.7261,34.6396,34.6828,85882.4
2021-10-19 15:35:00,40.1,40.15,40.05,40.1,53861.6,34.6828,34.7261,34.6396,34.6828,53861.6
2021-10-19 15:40:00,40.1,40.15,40.1,40.1,7666.0,34.6828,34.7261,34.6828,34.6828,7666.0
2021-10-19 15:45:00,40.15,40.15,40.05,40.1,31011.6,34.7261,34.7261,34.6396,34.6828,31011.6
2021-10-19 15:50:00,40.05,40.15,40.05,40.1,40851.6,34.6396,34.7261,34.6396,34.6828,40851.6
2021-10-19 15:55:00,40.1,40.1,40.0,40.0,177840.6,34.6828,34.6828,34.5963,34.5963,177840.6
2021-10-20 09:30:00,39.9,39.95,39.9,39.95,80044.0,34.5098,34.5531,34.5098,34.5531,80044.0
2021-10-20 09:35:00,39.95,39.95,39.85,39.9,72822.8,34.5531,34.5531,34.4666,34.5098,72822.8
2021-10-20 09:40:00,39.9,39.95,39.85,39.9,25123.2,34.5098,34.5531,34.4666,34.5098,25123.2
2021-10-20 09:45:00,39.9,39.95,39.8,39.8,27878.6,34.5098,34.5531,34.4233,34.4233,27878.6
2021-10-20 09:50:00,39.8,39.85,39.75,39.85,30345.8,34.4233,34.4666,34.3801,34.4666,30345.8
2021-10-20 09:55:00,39.85,39.9,39.8,39.85,35070.0,34.4666,34.5098,34.4233,34.4666,35070.0
2021-10-20 10:00:00,39.85,39.9,39.8,39.85,52876.8,34.4666,34.5098,34.4233,34.4666,52876.8
2021-10-20 10:05:00,39.85,39.9,39.8,39.8,40720.0,34.4666,34.5098,34.4233,34.4233,40720.0
2021-10-20 10:10:00,39.85,39.85,39.75,39.75,47035.8,34.4666,34.4666,34.3801,34.3801,47035.8
2021-10-20 10:15:00,39.8,39.8,39.75,39.8,130622.0,34.4233,34.4233,34.3801,34.4233,130622.0
2021-10-20 10:20:00,39.75,39.8,39.7,39.75,76178.2,34.3801,34.4233,34.3369,34.3801,76178.2
2021-10-20 10:25:00,39.75,39.75,39.65,39.7,35645.2,34.3801,34.3801,34.2936,34.3369,35645.2
2021-10-20 10:30:00,39.65,39.7,39.65,39.65,6031.0,34.2936,34.3369,34.2936,34.2936,6031.0
2021-10-20 10:35:00,39.7,39.7,39.65,39.7,30303.2,34.3369,34.3369,34.2936,34.3369,30303.2
2021-10-20 10:40:00,39.7,39.7,39.65,39.7,34490.2,34.3369,34.3369,34.2936,34.3369,34490.2
2021-10-20 10:45:00,39.7,39.7,39.65,39.7,40888.8,34.3369,34.3369,34.2936,34.3369,40888.8
2021-10-20 10:50:00,39.7,39.7,39.65,39.7,11570.8,34.3369,34.3369,34.2936,34.3369,11570.8
2021-10-20 10:55:00,39.7,39.75,39.7,39.75,27232.6,34.3369,34.3801,34.3369,34.3801,27232.6
2021-10-20 11:00:00,39.75,39.8,39.7,39.8,58081.8,34.3801,34.4233,34.3369,34.4233,58081.8
2021-10-20 11:05:00,39.8,39.8,39.7,39.75,57280.0,34.4233,34.4233,34.3369,34.3801,57280.0
2021-10-20 11:10:00,39.7,39.8,39.7,39.75,76092.2,34.3369,34.4233,34.3369,34.3801,76092.2
2021-10-20 11:15:00,39.75,39.8,39.75,39.75,21383.6,34.3801,34.4233,34.3801,34.3801,21383.6
2021-10-20 11:20:00,39.75,39.75,39.7,39.75,4217.8,34.3801,34.3801,34.3369,34.3801,4217.8
2021-10-20 11:25:00,39.75,39.8,39.7,39.8,54494.2,34.3801,34.4233,34.3369,34.4233,54494.2
2021-10-20 11:30:00,39.75,39.8,39.7,39.75,93622.0,34.3801,34.4233,34.3369,34.3801,93622.0
2021-10-20 11:35:00,39.75,39.8,39.75,39.75,30410.6,34.3801,34.4233,34.3801,34.3801,30410.6
2021-10-20 11:40:00,39.75,39.8,39.75,39.8,1947.0,34.3801,34.4233,34.3801,34.4233,1947.0
2021-10-20 11:45:00,39.75,39.8,39.7,39.75,15517.8,34.3801,34.4233,34.3369,34.3801,15517.8
2021-10-20 11:50:00,39.7,39.75,39.65,39.65,24071.8,34.3369,34.3801,34.2936,34.2936,24071.8
2021-10-20 11:55:00,39.7,39.7,39.65,39.65,3934.8,34.3369,34.3369,34.2936,34.2936,3934.8
2021-10-20 12:00:00,39.7,39.7,39.65,39.65,445.8,34.3369,34.3369,34.2936,34.2936,445.8
2021-10-20 12:05:00,39.7,39.7,39.65,39.65,13579.0,34.3369,34.3369,34.2936,34.2936,13579.0
2021-10-20 12:10:00,39.7,39.7,39.65,39.7,1270.0,34.3369,34.3369,34.2936,34.3369,1270.0
2021-10-20 12:15:00,39.7,39.75,39.65,39.75,21085.4,34.3369,34.3801,34.2936,34.3801,21085.4
2021-10-20 12:20:00,39.75,39.75,39.7,39.75,4114.4,34.3801,34.3801,34.3369,34.3801,4114.4
2021-10-20 12:25:00,39.75,39.75,39.7,39.75,10300.0,34.3801,34.3801,34.3369,34.3801,10300.0
2021-10-20 12:30:00,39.7,39.7,39.65,39.65,13388.0,34.3369,34.3369,34.2936,34.2936,13388.0
2021-10-20 12:35:00,39.7,39.7,39.65,39.7,10100.0,34.3369,34.3369,34.2936,34.3369,10100.0
2021-10-20 12:40:00,39.7,39.7,39.65,39.7,9305.4,34.3369,34.3369,34.2936,34.3369,9305.4
2021-10-20 12:45:00,39.7,39.7,39.65,39.7,9123.2,34.3369,34.3369,34.2936,34.3369,9123.2
2021-10-20 12:50:00,39.7,39.7,39.65,39.7,2794.6,34.3369,34.3369,34.2936,34.3369,2794.6
2021-10-20 12:55:00,39.7,39.7,39.65,39.7,1934.0,34.3369,34.3369,34.2936,34.3369,1934.0
2021-10-20 13:00:00,39.7,39.75,39.65,39.75,41361.4,34.3369,34.3801,34.2936,34.3801,41361.4
2021-10-20 13:05:00,39.75,39.8,39.7,39.8,40332.6,34.3801,34.4233,34.3369,34.4233,40332.6
2021-10-20 13:10:00,39.8,39.8,39.75,39.8,16065.6,34.4233,34.4233,34.3801,34.4233,16065.6
2021-10-20 13:15:00,39.8,39.9,39.75,39.9,94481.8,34.4233,34.5098,34.3801,34.5098,94481.8
2021-10-20 13:20:00,39.9,39.95,39.85,39.85,58940.4,34.5098,34.5531,34.4666,34.4666,58940.4
2021-10-20 13:25:00,39.9,39.9,39.8,39.8,11568.8,34.5098,34.5098,34.4233,34.4233,11568.8
2021-10-20 13:30:00,39.85,39.85,39.8,39.85,4745.0,34.4666,34.4666,34.4233,34.4666,4745.0
2021-10-20 13:35:00,39.85,39.85,39.8,39.85,4869.6,34.4666,34.4666,34.4233,34.4666,4869.6
2021-10-20 13:40:00,39.85,39.85,39.8,39.85,7572.6,34.4666,34.4666,34.4233,34.4666,7572.6
2021-10-20 13:45:00,39.85,39.85,39.8,39.8,21878.8,34.4666,34.4666,34.4233,34.4233,21878.8
2021-10-20 13:50:00,39.85,39.85,39.75,39.8,28151.8,34.4666,34.4666,34.3801,34.4233,28151.8
2021-10-20 13:55:00,39.8,39.85,39.75,39.8,21853.4,34.4233,34.4666,34.3801,34.4233,21853.4
2021-10-20 14:00:00,39.8,39.85,39.75,39.75,12460.8,34.4233,34.4666,34.3801,34.3801,12460.8
2021-10-20 14:05:00,39.75,39.8,39.75,39.75,3525.0,34.3801,34.4233,34.3801,34.3801,3525.0
2021-10-20 14:10:00,39.8,39.8,39.7,39.75,22540.8,34.4233,34.4233,34.3369,34.3801,22540.8
2021-10-20 14:15:00,39.75,39.75,39.7,39.75,5869.4,34.3801,34.3801,34.3369,34.3801,5869.4
2021-10-20 14:20:00,39.75,39.8,39.7,39.8,89383.6,34.3801,34.4233,34.3369,34.4233,89383.6
2021-10-20 14:25:00,39.75,39.8,39.75,39.75,10211.8,34.3801,34.4233,34.3801,34.3801,10211.8
2021-10-20 14:30:00,39.75,39.8,39.7,39.75,35479.6,34.3801,34.4233,34.3369,34.3801,35479.6
2021-10-20 14:35:00,39.75,39.75,39.7,39.75,810.0,34.3801,34.3801,34.3369,34.3801,810.0
2021-10-20 14:40:00,39.75,39.75,39.7,39.75,11671.0,34.3801,34.3801,34.3369,34.3801,11671.0
2021-10-20 14:45:00,39.75,39.75,39.7,39.75,18110.0,34.3801,34.3801,34.3369,34.3801,18110.0
2021-10-20 14:50:00,39.75,39.75,39.7,39.75,9420.0,34.3801,34.3801,34.3369,34.3801,9420.0
2021-10-20 14:55:00,39.75,39.75,39.7,39.7,3010.0,34.3801,34.3801,34.3369,34.3369,3010.0
2021-10-20 15:00:00,39.7,39.75,39.7,39.75,13560.0,34.3369,34.3801,34.3369,34.3801,13560.0
2021-10-20 15:05:00,39.7,39.75,39.65,39.7,45405.4,34.3369,34.3801,34.2936,34.3369,45405.4
2021-10-20 15:10:00,39.7,39.75,39.65,39.75,29198.4,34.3369,34.3801,34.2936,34.3801,29198.4
2021-10-20 15:15:00,39.75,39.8,39.7,39.75,17780.0,34.3801,34.4233,34.3369,34.3801,17780.0
2021-10-20 15:20:00,39.75,39.8,39.7,39.75,42505.8,34.3801,34.4233,34.3369,34.3801,42505.8
2021-10-20 15:25:00,39.75,39.75,39.7,39.75,13718.8,34.3801,34.3801,34.3369,34.3801,13718.8
2021-10-20 15:30:00,39.8,39.8,39.75,39.8,34894.0,34.4233,34.4233,34.3801,34.4233,34894.0
2021-10-20 15:35:00,39.8,39.85,39.75,39.85,68276.8,34.4233,34.4666,34.3801,34.4666,68276.8
2021-10-20 15:40:00,39.85,39.85,39.75,39.8,48440.4,34.4666,34.4666,34.3801,34.4233,48440.4
2021-10-20 15:45:00,39.8,39.8,39.75,39.8,41451.2,34.4233,34.4233,34.3801,34.4233,41451.2
2021-10-20 15:50:00,39.8,39.8,39.75,39.8,25619.0,34.4233,34.4233,34.3801,34.4233,25619.0
2021-10-20 15:55:00,39.8,39.8,39.7,39.7,251409.6,34.4233,34.4233,34.3369,34.3369,251409.6
2021-10-21 09:30:00,39.85,39.9,39.75,39.85,40563.8,34.4666,34.5098,34.3801,34.4666,40563.8
2021-10-21 09:35:00,39.85,39.9,39.8,39.85,16106.8,34.4666,34.5098,34.4233,34.4666,16106.8
2021-10-21 09:40:00,39.9,39.9,39.8,39.85,28941.8,34.5098,34.5098,34.4233,34.4666,28941.8
2021-10-21 09:45:00,39.85,39.85,39.75,39.8,38986.0,34.4666,34.4666,34.3801,34.4233,38986.0
2021-10-21 09:50:00,39.8,39.8,39.7,39.8,74333.0,34.4233,34.4233,34.3369,34.4233,74333.0
2021-10-21 09:55:00,39.75,39.8,39.75,39.8,3020.0,34.3801,34.4233,34.3801,34.4233,3020.0
2021-10-21 10:00:00,39.8,39.8,39.75,39.8,10500.0,34.4233,34.4233,34.3801,34.4233,10500.0
2021-10-21 10:05:00,39.75,39.8,39.7,39.75,17806.6,34.3801,34.4233,34.3369,34.3801,17806.6
2021-10-21 10:10:00,39.7,39.8,39.7,39.75,43997.6,34.3369,34.4233,34.3369,34.3801,43997.6
2021-10-21 10:15:00,39.75,39.75,39.7,39.7,49571.8,34.3801,34.3801,34.3369,34.3369,49571.8
2021-10-21 10:20:00,39.7,39.75,39.7,39.7,5342.0,34.3369,34.3801,34.3369,34.3369,5342.0
2021-10-21 10:25:00,39.75,39.75,39.65,39.7,60531.4,34.3801,34.3801,34.2936,34.3369,60531.4
2021-10-21 10:30:00,39.7,39.7,39.65,39.65,55210.6,34.3369,34.3369,34.2936,34.2936,55210.6
2021-10-21 10:35:00,39.7,39.7,39.65,39.65,5795.2,34.3369,34.3369,34.2936,34.2936,5795.2
2021-10-21 10:40:00,39.7,39.7,39.65,39.7,2063.8,34.3369,34.3369,34.2936,34.3369,2063.8
2021-10-21 10:45:00,39.65,39.7,39.6,39.6,69662.4,34.2936,34.3369,34.2504,34.2504,69662.4
2021-10-21 10:50:00,39.65,39.7,39.6,39.7,71688.8,34.2936,34.3369,34.2504,34.3369,71688.8
2021-10-21 10:55:00,39.65,39.7,39.65,39.7,13656.2,34.2936,34.3369,34.2936,34.3369,13656.2
2021-10-21 11:00:00,39.7,39.7,39.65,39.7,6126.6,34.3369,34.3369,34.2936,34.3369,6126.6
2021-10-21 11:05:00,39.7,39.75,39.65,39.75,21855.8,34.3369,34.3801,34.2936,34.3801,21855.8
2021-10-21 11:10:00,39.75,39.8,39.7,39.75,81581.8,34.3801,34.4233,34.3369,34.3801,81581.8
2021-10-21 11:15:00,39.75,39.8,39.75,39.8,10556.6,34.3801,34.4233,34.3801,34.4233,10556.6
2021-10-21 11:20:00,39.8,39.8,39.75,39.75,45386.2,34.4233,34.4233,34.3801,34.3801,45386.2
2021-10-21 11:25:00,39.75,39.9,39.75,39.9,29488.8,34.3801,34.5098,34.3801,34.5098,29488.8
2021-10-21 11:30:00,39.9,39.9,39.8,39.9,120096.8,34.5098,34.5098,34.4233,34.5098,120096.8
2021-10-21 11:35:00,39.9,39.9,39.8,39.8,29076.2,34.5098,34.5098,34.4233,34.4233,29076.2
2021-10-21 11:40:00,39.85,39.85,39.8,39.8,1942.2,34.4666,34.4666,34.4233,34.4233,1942.2
2021-10-21 11:45:00,39.85,39.85,39.75,39.8,15885.8,34.4666,34.4666,34.3801,34.4233,15885.8
2021-10-21 11:50:00,39.75,39.85,39.75,39.85,21489.8,34.3801,34.4666,34.3801,34.4666,21489.8
2021-10-21 11:55:00,39.8,39.85,39.75,39.8,19226.4,34.4233,34.4666,34.3801,34.4233,19226.4
2021-10-21 12:00:00,39.8,39.8,39.7,39.75,27174.6,34.4233,34.4233,34.3369,34.3801,27174.6
2021-10-21 12:05:00,39.75,39.8,39.7,39.8,33228.0,34.3801,34.4233,34.3369,34.4233,33228.0
2021-10-21 12:10:00,39.8,39.8,39.75,39.75,26160.2,34.4233,34.4233,34.3801,34.3801,26160.2
2021-10-21 12:15:00,39.8,39.8,39.75,39.75,3057.2,34.4233,34.4233,34.3801,34.3801,3057.2
2021-10-21 12:20:00,39.75,39.8,39.7,39.75,28932.2,34.3801,34.4233,34.3369,34.3801,28932.2
2021-10-21 12:25:00,39.75,39.75,39.7,39.7,6036.6,34.3801,34.3801,34.3369,34.3369,6036.6
2021-10-21 12:30:00,39.75,39.8,39.7,39.8,32930.4,34.3801,34.4233,34.3369,34.4233,32930.4
2021-10-21 12:35:00,39.75,39.8,39.75,39.8,670.0,34.3801,34.4233,34.3801,34.4233,670.0
2021-10-21 12:40:00,39.8,39.8,39.75,39.8,520.0,34.4233,34.4233,34.3801,34.4233,520.0
2021-10-21 12:45:00,39.75,39.8,39.75,39.8,34713.8,34.3801,34.4233,34.3801,34.4233,34713.8
2021-10-21 12:50:00,39.8,39.8,39.75,39.8,2580.0,34.4233,34.4233,34.3801,34.4233,2580.0
2021-10-21 12:55:00,39.75,39.8,39.7,39.75,31316.2,34.3801,34.4233,34.3369,34.3801,31316.2
2021-10-21 13:00:00,39.75,39.75,39.7,39.75,20.0,34.3801,34.3801,34.3369,34.3801,20.0
2021-10-21 13:05:00,39.75,39.75,39.7,39.75,2582.2,34.3801,34.3801,34.3369,34.3801,2582.2
2021-10-21 13:10:00,39.75,39.75,39.7,39.75,25602.0,34.3801,34.3801,34.3369,34.3801,25602.0
2021-10-21 13:15:00,39.75,39.75,39.7,39.75,2201.4,34.3801,34.3801,34.3369,34.3801,2201.4
2021-10-21 13:20:00,39.75,39.75,39.7,39.7,580.0,34.3801,34.3801,34.3369,34.3369,580.0
2021-10-21 13:25:00,39.75,39.75,39.7,39.75,1220.0,34.3801,34.3801,34.3369,34.3801,1220.0
2021-10-21 13:30:00,39.75,39.75,39.7,39.7,475.0,34.3801,34.3801,34.3369,34.3369,475.0
2021-10-21 13:35:00,39.75,39.75,39.7,39.7,280.0,34.3801,34.3801,34.3369,34.3369,280.0
2021-10-21 13:40:00,39.7,39.75,39.7,39.75,5150.0,34.3369,34.3801,34.3369,34.3801,5150.0
2021-10-21 13:45:00,39.7,39.75,39.7,39.7,5400.0,34.3369,34.3801,34.3369,34.3369,5400.0
2021-10-21 13:50:00,39.7,39.8,39.7,39.8,30562.0,34.3369,34.4233,34.3369,34.4233,30562.0
2021-10-21 13:55:00,39.8,39.8,39.75,39.8,1683.0,34.4233,34.4233,34.3801,34.4233,1683.0
2021-10-21 14:00:00,39.8,39.8,39.75,39.8,32270.0,34.4233,34.4233,34.3801,34.4233,32270.0
2021-10-21 14:05:00,39.75,39.8,39.7,39.75,13000.2,34.3801,34.4233,34.3369,34.3801,13000.2
2021-10-21 14:10:00,39.75,39.8,39.7,39.8,29331.0,34.3801,34.4233,34.3369,34.4233,29331.0
2021-10-21 14:15:00,39.8,39.8,39.7,39.75,21490.0,34.4233,34.4233,34.3369,34.3801,21490.0
2021-10-21 14:20:00,39.75,39.75,39.7,39.75,5240.0,34.3801,34.3801,34.3369,34.3801,5240.0
2021-10-21 14:25:00,39.7,39.75,39.7,39.7,5629.6,34.3369,34.3801,34.3369,34.3369,5629.6
2021-10-21 14:30:00,39.75,39.75,39.7,39.7,38087.6,34.3801,34.3801,34.3369,34.3369,38087.6
2021-10-21 14:35:00,39.75,39.75,39.7,39.75,2514.8,34.3801,34.3801,34.3369,34.3801,2514.8
2021-10-21 14:40:00,39.75,39.75,39.7,39.7,2906.0,34.3801,34.3801,34.3369,34.3369,2906.0
2021-10-21 14:45:00,39.75,39.75,39.7,39.7,792.6,34.3801,34.3801,34.3369,34.3369,792.6
2021-10-21 14:50:00,39.7,39.75,39.7,39.75,6410.0,34.3369,34.3801,34.3369,34.3801,6410.0
2021-10-21 14:55:00,39.75,39.75,39.7,39.7,24351.0,34.3801,34.3801,34.3369,34.3369,24351.0
2021-10-21 15:00:00,39.7,39.7,39.65,39.65,12694.4,34.3369,34.3369,34.2936,34.2936,12694.4
2021-10-21 15:05:00,39.65,39.7,39.6,39.6,32029.2,34.2936,34.3369,34.2504,34.2504,32029.2
2021-10-21 15:10:00,39.65,39.65,39.6,39.65,1754.0,34.2936,34.2936,34.2504,34.2936,1754.0
2021-10-21 15:15:00,39.65,39.65,39.55,39.6,24570.2,34.2936,34.2936,34.2071,34.2504,24570.2
2021-10-21 15:20:00,39.6,39.6,39.55,39.55,16056.8,34.2504,34.2504,34.2071,34.2071,16056.8
2021-10-21 15:25:00,39.6,39.6,39.55,39.6,5456.8,34.2504,34.2504,34.2071,34.2504,5456.8
2021-10-21 15:30:00,39.6,39.6,39.55,39.6,9645.0,34.2504,34.2504,34.2071,34.2504,9645.0
2021-10-21 15:35:00,39.55,39.6,39.55,39.6,6270.0,34.2071,34.2504,34.2071,34.2504,6270.0
2021-10-21 15:40:00,39.6,39.6,39.55,39.55,8185.0,34.2504,34.2504,34.2071,34.2071,8185.0
2021-10-21 15:45:00,39.6,39.6,39.55,39.6,11790.2,34.2504,34.2504,34.2071,34.2504,11790.2
2021-10-21 15:50:00,39.6,39.6,39.55,39.55,17409.4,34.2504,34.2504,34.2071,34.2071,17409.4
2021-10-21 15:55:00,39.55,39.55,39.45,39.45,147946.2,34.2071,34.2071,34.1206,34.1206,147946.2
2021-10-22 09:30:00,39.6,39.6,39.45,39.5,28215.8,34.2504,34.2504,34.1206,34.1639,28215.8
2021-10-22 09:35:00,39.45,39.45,39.35,39.35,50169.4,34.1206,34.1206,34.0341,34.0341,50169.4
2021-10-22 09:40:00,39.4,39.45,39.35,39.4,83047.4,34.0774,34.1206,34.0341,34.0774,83047.4
2021-10-22 09:45:00,39.4,39.55,39.35,39.5,63419.8,34.0774,34.2071,34.0341,34.1639,63419.8
2021-10-22 09:50:00,39.55,39.55,39.4,39.45,29055.2,34.2071,34.2071,34.0774,34.1206,29055.2
2021-10-22 09:55:00,39.45,39.45,39.4,39.45,12456.6,34.1206,34.1206,34.0774,34.1206,12456.6
2021-10-22 10:00:00,39.45,39.5,39.4,39.5,114896.4,34.1206,34.1639,34.0774,34.1639,114896.4
2021-10-22 10:05:00,39.45,39.5,39.4,39.4,38022.2,34.1206,34.1639,34.0774,34.0774,38022.2
2021-10-22 10:10:00,39.4,39.5,39.4,39.4,82289.8,34.0774,34.1639,34.0774,34.0774,82289.8
2021-10-22 10:15:00,39.45,39.45,39.4,39.45,40286.4,34.1206,34.1206,34.0774,34.1206,40286.4
2021-10-22 10:20:00,39.4,39.45,39.35,39.35,16779.8,34.0774,34.1206,34.0341,34.0341,16779.8
2021-10-22 10:25:00,39.4,39.4,39.3,39.3,57242.6,34.0774,34.0774,33.9909,33.9909,57242.6
2021-10-22 10:30:00,39.3,39.4,39.3,39.4,61781.6,33.9909,34.0774,33.9909,34.0774,61781.6
2021-10-22 10:35:00,39.4,39.45,39.35,39.45,16987.8,34.0774,34.1206,34.0341,34.1206,16987.8
2021-10-22 10:40:00,39.45,39.5,39.4,39.5,22580.0,34.1206,34.1639,34.0774,34.1639,22580.0
2021-10-22 10:45:00,39.5,39.5,39.4,39.45,42012.2,34.1639,34.1639,34.0774,34.1206,42012.2
2021-10-22 10:50:00,39.5,39.5,39.45,39.5,16428.2,34.1639,34.1639,34.1206,34.1639,16428.2
2021-10-22 10:55:00,39.5,39.55,39.45,39.5,86650.6,34.1639,34.2071,34.1206,34.1639,86650.6
2021-10-22 11:00:00,39.45,39.5,39.45,39.5,3920.0,34.1206,34.1639,34.1206,34.1639,3920.0
2021-10-22 11:05:00,39.45,39.5,39.4,39.45,77037.6,34.1206,34.1639,34.0774,34.1206,77037.6
2021-10-22 11:10:00,39.4,39.5,39.4,39.45,44265.8,34.0774,34.1639,34.0774,34.1206,44265.8
2021-10-22 11:15:00,39.5,39.65,39.45,39.6,169525.6,34.1639,34.2936,34.1206,34.2504,169525.6
2021-10-22 11:20:00,39.6,39.75,39.55,39.75,63898.6,34.2504,34.3801,34.2071,34.3801,63898.6
2021-10-22 11:25:00,39.75,39.8,39.65,39.7,150345.4,34.3801,34.4233,34.2936,34.3369,150345.4
2021-10-22 11:30:00,39.7,39.8,39.65,39.75,173501.8,34.3369,34.4233,34.2936,34.3801,173501.8
2021-10-22 11:35:00,39.75,39.9,39.75,39.85,150438.0,34.3801,34.5098,34.3801,34.4666,150438.0
2021-10-22 11:40:00,39.85,39.95,39.8,39.85,195640.0,34.4666,34.5531,34.4233,34.4666,195640.0
2021-10-22 11:45:00,39.9,39.95,39.85,39.9,114066.0,34.5098,34.5531,34.4666,34.5098,114066.0
2021-10-22 11:50:00,39.9,39.95,39.8,39.85,162923.2,34.5098,34.5531,34.4233,34.4666,162923.2
2021-10-22 11:55:00,39.85,39.85,39.75,39.8,113150.6,34.4666,34.4666,34.3801,34.4233,113150.6
2021-10-22 12:00:00,39.8,39.9,39.75,39.8,88690.4,34.4233,34.5098,34.3801,34.4233,88690.4
2021-10-22 12:05:00,39.8,39.8,39.7,39.75,63788.4,34.4233,34.4233,34.3369,34.3801,63788.4
2021-10-22 12:10:00,39.8,39.8,39.7,39.75,60523.8,34.4233,34.4233,34.3369,34.3801,60523.8
2021-10-22 12:15:00,39.75,39.8,39.7,39.7,56789.8,34.3801,34.4233,34.3369,34.3369,56789.8
2021-10-22 12:20:00,39.75,39.8,39.7,39.8,20000.8,34.3801,34.4233,34.3369,34.4233,20000.8
2021-10-22 12:25:00,39.75,39.8,39.7,39.7,51718.8,34.3801,34.4233,34.3369,34.3369,51718.8
2021-10-22 12:30:00,39.7,39.75,39.65,39.7,21858.2,34.3369,34.3801,34.2936,34.3369,21858.2
2021-10-22 12:35:00,39.7,39.7,39.6,39.65,29287.0,34.3369,34.3369,34.2504,34.2936,29287.0
2021-10-22 12:40:00,39.6,39.65,39.55,39.6,14169.0,34.2504,34.2936,34.2071,34.2504,14169.0
2021-10-22 12:45:00,39.6,39.6,39.5,39.55,22218.8,34.2504,34.2504,34.1639,34.2071,22218.8
2021-10-22 12:50:00,39.5,39.6,39.5,39.6,79255.4,34.1639,34.2504,34.1639,34.2504,79255.4
2021-10-22 12:55:00,39.6,39.65,39.55,39.65,28446.6,34.2504,34.2936,34.2071,34.2936,28446.6
2021-10-22 13:00:00,39.65,39.65,39.6,39.65,35878.8,34.2936,34.2936,34.2504,34.2936,35878.8
2021-10-22 13:05:00,39.6,39.65,39.6,39.65,10212.4,34.2504,34.2936,34.2504,34.2936,10212.4
2021-10-22 13:10:00,39.6,39.65,39.55,39.65,112933.8,34.2504,34.2936,34.2071,34.2936,112933.8
2021-10-22 13:15:00,39.65,39.65,39.55,39.6,24325.4,34.2936,34.2936,34.2071,34.2504,24325.4
2021-10-22 13:20:00,39.6,39.6,39.55,39.55,14367.0,34.2504,34.2504,34.2071,34.2071,14367.0
2021-10-22 13:25:00,39.6,39.65,39.55,39.6,64212.8,34.2504,34.2936,34.2071,34.2504,64212.8
2021-10-22 13:30:00,39.65,39.65,39.55,39.55,27434.6,34.2936,34.2936,34.2071,34.2071,27434.6
2021-10-22 13:35:00,39.6,39.6,39.55,39.55,7320.6,34.2504,34.2504,34.2071,34.2071,7320.6
2021-10-22 13:40:00,39.55,39.6,39.55,39.6,9113.0,34.2071,34.2504,34.2071,34.2504,9113.0
2021-10-22 13:45:00,39.55,39.6,39.55,39.6,7415.2,34.2071,34.2504,34.2071,34.2504,7415.2
2021-10-22 13:50:00,39.6,39.6,39.55,39.6,9960.6,34.2504,34.2504,34.2071,34.2504,9960.6
2021-10-22 13:55:00,39.6,39.7,39.55,39.7,54156.8,34.2504,34.3369,34.2071,34.3369,54156.8
2021-10-22 14:00:00,39.7,39.7,39.6,39.6,80119.4,34.3369,34.3369,34.2504,34.2504,80119.4
2021-10-22 14:05:00,39.65,39.65,39.55,39.6,49156.0,34.2936,34.2936,34.2071,34.2504,49156.0
2021-10-22 14:10:00,39.6,39.6,39.55,39.6,830.0,34.2504,34.2504,34.2071,34.2504,830.0
2021-10-22 14:15:00,39.6,39.6,39.55,39.6,20638.2,34.2504,34.2504,34.2071,34.2504,20638.2
2021-10-22 14:20:00,39.55,39.6,39.55,39.6,590.0,34.2071,34.2504,34.2071,34.2504,590.0
2021-10-22 14:25:00,39.6,39.6,39.5,39.55,55352.0,34.2504,34.2504,34.1639,34.2071,55352.0
2021-10-22 14:30:00,39.5,39.55,39.4,39.45,57113.0,34.1639,34.2071,34.0774,34.1206,57113.0
2021-10-22 14:35:00,39.45,39.5,39.4,39.5,14967.4,34.1206,34.1639,34.0774,34.1639,14967.4
2021-10-22 14:40:00,39.5,39.5,39.45,39.5,11460.4,34.1639,34.1639,34.1206,34.1639,11460.4
2021-10-22 14:45:00,39.5,39.5,39.45,39.5,6020.0,34.1639,34.1639,34.1206,34.1639,6020.0
2021-10-22 14:50:00,39.5,39.55,39.45,39.55,11921.0,34.1639,34.2071,34.1206,34.2071,11921.0
2021-10-22 14:55:00,39.5,39.6,39.5,39.6,14466.0,34.1639,34.2504,34.1639,34.2504,14466.0
2021-10-22 15:00:00,39.6,39.6,39.55,39.6,78448.6,34.2504,34.2504,34.2071,34.2504,78448.6
2021-10-22 15:05:00,39.6,39.6,39.55,39.6,13900.8,34.2504,34.2504,34.2071,34.2504,13900.8
2021-10-22 15:10:00,39.6,39.6,39.55,39.6,7148.4,34.2504,34.2504,34.2071,34.2504,7148.4
2021-10-22 15:15:00,39.6,39.65,39.55,39.65,34619.8,34.2504,34.2936,34.2071,34.2936,34619.8
2021-10-22 15:20:00,39.65,39.65,39.55,39.6,85224.8,34.2936,34.2936,34.2071,34.2504,85224.8
2021-10-22 15:25:00,39.6,39.65,39.55,39.65,64526.2,34.2504,34.2936,34.2071,34.2936,64526.2
2021-10-22 15:30:00,39.6,39.6,39.45,39.5,43211.8,34.2504,34.2504,34.1206,34.1639,43211.8
2021-10-22 15:35:00,39.5,39.6,39.45,39.5,54271.8,34.1639,34.2504,34.1206,34.1639,54271.8
2021-10-22 15:40:00,39.55,39.6,39.5,39.55,91129.0,34.2071,34.2504,34.1639,34.2071,91129.0
2021-10-22 15:45:00,39.55,39.6,39.55,39.6,16368.0,34.2071,34.2504,34.2071,34.2504,16368.0
2021-10-22 15:50:00,39.55,39.6,39.5,39.5,24894.4,34.2071,34.2504,34.1639,34.1639,24894.4
2021-10-22 15:55:00,39.55,39.6,39.5,39.55,251530.2,34.2071,34.2504,34.1639,34.2071,251530.2
2021-10-25 09:30:00,39.4,39.5,39.35,39.5,47604.4,34.0774,34.1639,34.0341,34.1639,47604.4
2021-10-25 09:35:00,39.45,39.6,39.45,39.6,86354.4,34.1206,34.2504,34.1206,34.2504,86354.4
2021-10-25 09:40:00,39.6,39.7,39.55,39.6,48304.6,34.2504,34.3369,34.2071,34.2504,48304.6
2021-10-25 09:45:00,39.6,39.65,39.55,39.6,39843.4,34.2504,34.2936,34.2071,34.2504,39843.4
2021-10-25 09:50:00,39.6,39.65,39.55,39.6,23305.6,34.2504,34.2936,34.2071,34.2504,23305.6
2021-10-25 09:55:00,39.55,39.55,39.45,39.5,67364.4,34.2071,34.2071,34.1206,34.1639,67364.4
2021-10-25 10:00:00,39.45,39.5,39.4,39.45,62921.0,34.1206,34.1639,34.0774,34.1206,62921.0
2021-10-25 10:05:00,39.45,39.5,39.4,39.45,41491.4,34.1206,34.1639,34.0774,34.1206,41491.4
2021-10-25 10:10:00,39.5,39.55,39.45,39.5,26769.2,34.1639,34.2071,34.1206,34.1639,26769.2
2021-10-25 10:15:00,39.45,39.5,39.4,39.45,32032.6,34.1206,34.1639,34.0774,34.1206,32032.6
2021-10-25 10:20:00,39.45,39.5,39.4,39.45,38609.8,34.1206,34.1639,34.0774,34.1206,38609.8
2021-10-25 10:25:00,39.5,39.55,39.4,39.4,49716.8,34.1639,34.2071,34.0774,34.0774,49716.8
2021-10-25 10:30:00,39.45,39.5,39.4,39.45,56149.0,34.1206,34.1639,34.0774,34.1206,56149.0
2021-10-25 10:35:00,39.4,39.5,39.4,39.45,124236.6,34.0774,34.1639,34.0774,34.1206,124236.6
2021-10-25 10:40:00,39.4,39.45,39.4,39.45,15285.4,34.0774,34.1206,34.0774,34.1206,15285.4
2021-10-25 10:45:00,39.45,39.45,39.4,39.4,36012.2,34.1206,34.1206,34.0774,34.0774,36012.2
2021-10-25 10:50:00,39.4,39.4,39.35,39.4,12776.2,34.0774,34.0774,34.0341,34.0774,12776.2
2021-10-25 10:55:00,39.4,39.4,39.35,39.4,4850.0,34.0774,34.0774,34.0341,34.0774,4850.0
2021-10-25 11:00:00,39.4,39.4,39.35,39.4,6118.6,34.0774,34.0774,34.0341,34.0774,6118.6
2021-10-25 11:05:00,39.35,39.4,39.3,39.35,38239.6,34.0341,34.0774,33.9909,34.0341,38239.6
2021-10-25 11:10:00,39.3,39.35,39.3,39.3,39449.8,33.9909,34.0341,33.9909,33.9909,39449.8
2021-10-25 11:15:00,39.35,39.35,39.3,39.3,41115.0,34.0341,34.0341,33.9909,33.9909,41115.0
2021-10-25 11:20:00,39.3,39.35,39.3,39.35,9421.4,33.9909,34.0341,33.9909,34.0341,9421.4
2021-10-25 11:25:00,39.35,39.35,39.3,39.3,1721.4,34.0341,34.0341,33.9909,33.9909,1721.4
2021-10-25 11:30:00,39.35,39.35,39.3,39.35,685.6,34.0341,34.0341,33.9909,34.0341,685.6
2021-10-25 11:35:00,39.35,39.35,39.3,39.35,2687.0,34.0341,34.0341,33.9909,34.0341,2687.0
2021-10-25 11:40:00,39.35,39.35,39.3,39.3,2260.0,34.0341,34.0341,33.9909,33.9909,2260.0
2021-10-25 11:45:00,39.3,39.35,39.3,39.35,8730.8,33.9909,34.0341,33.9909,34.0341,8730.8
2021-10-25 11:50:00,39.35,39.35,39.25,39.3,27432.0,34.0341,34.0341,33.9476,33.9909,27432.0
2021-10-25 11:55:00,39.25,39.3,39.25,39.3,8704.0,33.9476,33.9909,33.9476,33.9909,8704.0
2021-10-25 12:00:00,39.25,39.3,39.2,39.25,23750.4,33.9476,33.9909,33.9044,33.9476,23750.4
2021-10-25 12:05:00,39.25,39.25,39.15,39.15,37859.4,33.9476,33.9476,33.8612,33.8612,37859.4
2021-10-25 12:10:00,39.15,39.2,39.15,39.15,10110.6,33.8612,33.9044,33.8612,33.8612,10110.6
2021-10-25 12:15:00,39.15,39.2,39.15,39.15,29710.4,33.8612,33.9044,33.8612,33.8612,29710.4
2021-10-25 12:20:00,39.2,39.25,39.15,39.15,113648.6,33.9044,33.9476,33.8612,33.8612,113648.6
2021-10-25 12:25:00,39.15,39.2,39.15,39.15,9878.4,33.8612,33.9044,33.8612,33.8612,9878.4
2021-10-25 12:30:00,39.15,39.2,39.15,39.15,3740.4,33.8612,33.9044,33.8612,33.8612,3740.4
2021-10-25 12:35:00,39.15,39.2,39.15,39.15,13370.0,33.8612,33.9044,33.8612,33.8612,13370.0
2021-10-25 12:40:00,39.15,39.2,39.15,39.15,2556.6,33.8612,33.9044,33.8612,33.8612,2556.6
2021-10-25 12:45:00,39.15,39.2,39.1,39.15,119089.6,33.8612,33.9044,33.8179,33.8612,119089.6
2021-10-25 12:50:00,39.15,39.2,39.1,39.15,17405.8,33.8612,33.9044,33.8179,33.8612,17405.8
2021-10-25 12:55:00,39.15,39.2,39.15,39.2,9756.4,33.8612,33.9044,33.8612,33.9044,9756.4
2021-10-25 13:00:00,39.2,39.2,39.15,39.2,10006.0,33.9044,33.9044,33.8612,33.9044,10006.0
2021-10-25 13:05:00,39.15,39.2,39.1,39.1,39917.6,33.8612,33.9044,33.8179,33.8179,39917.6
2021-10-25 13:10:00,39.15,39.15,39.05,39.1,25573.0,33.8612,33.8612,33.7747,33.8179,25573.0
2021-10-25 13:15:00,39.1,39.15,39.05,39.1,44794.6,33.8179,33.8612,33.7747,33.8179,44794.6
2021-10-25 13:20:00,39.1,39.15,39.1,39.15,5934.2,33.8179,33.8612,33.8179,33.8612,5934.2
2021-10-25 13:25:00,39.15,39.15,39.1,39.15,820.6,33.8612,33.8612,33.8179,33.8612,820.6
2021-10-25 13:30:00,39.15,39.15,39.1,39.15,827.8,33.8612,33.8612,33.8179,33.8612,827.8
2021-10-25 13:35:00,39.15,39.15,39.1,39.15,4905.6,33.8612,33.8612,33.8179,33.8612,4905.6
2021-10-25 13:40:00,39.15,39.2,39.1,39.15,16590.4,33.8612,33.9044,33.8179,33.8612,16590.4
2021-10-25 13:45:00,39.15,39.2,39.15,39.2,24320.8,33.8612,33.9044,33.8612,33.9044,24320.8
2021-10-25 13:50:00,39.2,39.2,39.15,39.2,3100.0,33.9044,33.9044,33.8612,33.9044,3100.0
2021-10-25 13:55:00,39.15,39.2,39.15,39.2,1070.0,33.8612,33.9044,33.8612,33.9044,1070.0
2021-10-25 14:00:00,39.15,39.2,39.15,39.2,4898.0,33.8612,33.9044,33.8612,33.9044,4898.0
2021-10-25 14:05:00,39.15,39.2,39.15,39.2,9078.0,33.8612,33.9044,33.8612,33.9044,9078.0
2021-10-25 14:10:00,39.15,39.2,39.15,39.15,1052.0,33.8612,33.9044,33.8612,33.8612,1052.0
2021-10-25 14:15:00,39.2,39.2,39.15,39.15,1912.0,33.9044,33.9044,33.8612,33.8612,1912.0
2021-10-25 14:20:00,39.15,39.2,39.1,39.15,50710.8,33.8612,33.9044,33.8179,33.8612,50710.8
2021-10-25 14:25:00,39.15,39.15,39.1,39.1,1746.6,33.8612,33.8612,33.8179,33.8179,1746.6
2021-10-25 14:30:00,39.1,39.15,39.05,39.1,55091.4,33.8179,33.8612,33.7747,33.8179,55091.4
2021-10-25 14:35:00,39.05,39.15,39.05,39.15,20025.8,33.7747,33.8612,33.7747,33.8612,20025.8
2021-10-25 14:40:00,39.15,39.15,39.1,39.15,2164.2,33.8612,33.8612,33.8179,33.8612,2164.2
2021-10-25 14:45:00,39.15,39.2,39.1,39.15,61826.4,33.8612,33.9044,33.8179,33.8612,61826.4
2021-10-25 14:50:00,39.15,39.2,39.1,39.15,11030.4,33.8612,33.9044,33.8179,33.8612,11030.4
2021-10-25 14:55:00,39.15,39.15,39.1,39.15,13121.2,33.8612,33.8612,33.8179,33.8612,13121.2
2021-10-25 15:00:00,39.15,39.15,39.1,39.1,35195.2,33.8612,33.8612,33.8179,33.8179,35195.2
2021-10-25 15:05:00,39.15,39.2,39.1,39.2,24704.4,33.8612,33.9044,33.8179,33.9044,24704.4
2021-10-25 15:10:00,39.15,39.2,39.15,39.2,1510.0,33.8612,33.9044,33.8612,33.9044,1510.0
2021-10-25 15:15:00,39.15,39.2,39.15,39.15,1993.0,33.8612,33.9044,33.8612,33.8612,1993.0
2021-10-25 15:20:00,39.15,39.2,39.15,39.2,13051.8,33.8612,33.9044,33.8612,33.9044,13051.8
2021-10-25 15:25:00,39.2,39.2,39.15,39.15,3745.6,33.9044,33.9044,33.8612,33.8612,3745.6
2021-10-25 15:30:00,39.15,39.2,39.15,39.2,5951.2,33.8612,33.9044,33.8612,33.9044,5951.2
2021-10-25 15:35:00,39.15,39.2,39.15,39.2,4170.2,33.8612,33.9044,33.8612,33.9044,4170.2
2021-10-25 15:40:00,39.15,39.2,39.15,39.15,6048.8,33.8612,33.9044,33.8612,33.8612,6048.8
2021-10-25 15:45:00,39.15,39.2,39.15,39.2,24694.6,33.8612,33.9044,33.8612,33.9044,24694.6
2021-10-25 15:50:00,39.2,39.25,39.15,39.2,43423.2,33.9044,33.9476,33.8612,33.9044,43423.2
2021-10-25 15:55:00,39.2,39.25,39.15,39.15,113705.6,33.9044,33.9476,33.8612,33.8612,113705.6
2021-10-26 09:30:00,38.8,38.95,38.8,38.85,41757.4,33.5584,33.6882,33.5584,33.6017,41757.4
2021-10-26 09:35:00,38.85,38.85,38.75,38.8,24734.4,33.6017,33.6017,33.5152,33.5584,24734.4
2021-10-26 09:40:00,38.8,38.85,38.75,38.8,56508.2,33.5584,33.6017,33.5152,33.5584,56508.2
2021-10-26 09:45:00,38.75,38.85,38.75,38.85,29183.8,33.5152,33.6017,33.5152,33.6017,29183.8
2021-10-26 09:50:00,38.8,38.85,38.75,38.85,23339.8,33.5584,33.6017,33.5152,33.6017,23339.8
2021-10-26 09:55:00,38.8,38.85,38.75,38.8,56803.8,33.5584,33.6017,33.5152,33.5584,56803.8
2021-10-26 10:00:00,38.85,38.85,38.75,38.8,62311.8,33.6017,33.6017,33.5152,33.5584,62311.8
2021-10-26 10:05:00,38.8,38.8,38.75,38.8,31443.6,33.5584,33.5584,33.5152,33.5584,31443.6
2021-10-26 10:10:00,38.8,38.8,38.7,38.7,73344.8,33.5584,33.5584,33.472,33.472,73344.8
2021-10-26 10:15:00,38.75,38.75,38.65,38.7,171046.2,33.5152,33.5152,33.4287,33.472,171046.2
2021-10-26 10:20:00,38.7,38.7,38.6,38.7,92177.4,33.472,33.472,33.3855,33.472,92177.4
2021-10-26 10:25:00,38.7,38.7,38.65,38.65,22495.0,33.472,33.472,33.4287,33.4287,22495.0
2021-10-26 10:30:00,38.7,38.7,38.65,38.7,30684.0,33.472,33.472,33.4287,33.472,30684.0
2021-10-26 10:35:00,38.7,38.7,38.65,38.65,2936.0,33.472,33.472,33.4287,33.4287,2936.0
2021-10-26 10:40:00,38.7,38.75,38.65,38.75,55398.4,33.472,33.5152,33.4287,33.5152,55398.4
2021-10-26 10:45:00,38.7,38.75,38.65,38.7,91792.2,33.472,33.5152,33.4287,33.472,91792.2
2021-10-26 10:50:00,38.65,38.7,38.65,38.65,7551.6,33.4287,33.472,33.4287,33.4287,7551.6
2021-10-26 10:55:00,38.65,38.7,38.65,38.7,16521.0,33.4287,33.472,33.4287,33.472,16521.0
2021-10-26 11:00:00,38.7,38.7,38.65,38.7,36155.2,33.472,33.472,33.4287,33.472,36155.2
2021-10-26 11:05:00,38.75,38.75,38.7,38.75,39159.0,33.5152,33.5152,33.472,33.5152,39159.0
2021-10-26 11:10:00,38.75,38.75,38.7,38.7,1240.0,33.5152,33.5152,33.472,33.472,1240.0
2021-10-26 11:15:00,38.7,38.75,38.65,38.65,23263.2,33.472,33.5152,33.4287,33.4287,23263.2
2021-10-26 11:20:00,38.7,38.7,38.65,38.7,7083.4,33.472,33.472,33.4287,33.472,7083.4
2021-10-26 11:25:00,38.7,38.7,38.65,38.7,1700.0,33.472,33.472,33.4287,33.472,1700.0
2021-10-26 11:30:00,38.65,38.85,38.65,38.85,94062.8,33.4287,33.6017,33.4287,33.6017,94062.8
2021-10-26 11:35:00,38.85,38.85,38.7,38.7,49968.0,33.6017,33.6017,33.472,33.472,49968.0
2021-10-26 11:40:00,38.75,38.75,38.7,38.75,2800.0,33.5152,33.5152,33.472,33.5152,2800.0
2021-10-26 11:45:00,38.75,38.8,38.7,38.8,48398.0,33.5152,33.5584,33.472,33.5584,48398.0
2021-10-26 11:50:00,38.8,38.85,38.75,38.8,142999.8,33.5584,33.6017,33.5152,33.5584,142999.8
2021-10-26 11:55:00,38.8,38.9,38.75,38.85,93832.2,33.5584,33.6449,33.5152,33.6017,93832.2
2021-10-26 12:00:00,38.85,38.95,38.85,38.95,122008.2,33.6017,33.6882,33.6017,33.6882,122008.2
2021-10-26 12:05:00,38.95,39.0,38.9,39.0,136421.8,33.6882,33.7314,33.6449,33.7314,136421.8
2021-10-26 12:10:00,39.0,39.0,38.9,38.9,55638.8,33.7314,33.7314,33.6449,33.6449,55638.8
2021-10-26 12:15:00,38.9,38.95,38.85,38.9,133207.2,33.6449,33.6882,33.6017,33.6449,133207.2
2021-10-26 12:20:00,38.9,38.95,38.85,38.9,32026.2,33.6449,33.6882,33.6017,33.6449,32026.2
2021-10-26 12:25:00,38.9,38.95,38.85,38.95,48675.6,33.6449,33.6882,33.6017,33.6882,48675.6
2021-10-26 12:30:00,38.95,39.0,38.9,38.95,75051.0,33.6882,33.7314,33.6449,33.6882,75051.0
2021-10-26 12:35:00,38.95,39.05,38.9,39.0,96576.6,33.6882,33.7747,33.6449,33.7314,96576.6
2021-10-26 12:40:00,39.05,39.1,39.0,39.05,98080.6,33.7747,33.8179,33.7314,33.7747,98080.6
2021-10-26 12:45:00,39.0,39.15,39.0,39.1,140878.4,33.7314,33.8612,33.7314,33.8179,140878.4
2021-10-26 12:50:00,39.1,39.15,39.05,39.15,279999.2,33.8179,33.8612,33.7747,33.8612,279999.2
2021-10-26 12:55:00,39.15,39.15,39.0,39.0,55116.0,33.8612,33.8612,33.7314,33.7314,55116.0
2021-10-26 13:00:00,39.0,39.05,39.0,39.05,7865.0,33.7314,33.7747,33.7314,33.7747,7865.0
2021-10-26 13:05:00,39.0,39.05,38.95,39.0,32451.6,33.7314,33.7747,33.6882,33.7314,32451.6
2021-10-26 13:10:00,38.95,39.05,38.95,39.0,22734.4,33.6882,33.7747,33.6882,33.7314,22734.4
2021-10-26 13:15:00,39.0,39.05,38.95,39.0,116348.6,33.7314,33.7747,33.6882,33.7314,116348.6
2021-10-26 13:20:00,39.05,39.1,39.0,39.05,128979.6,33.7747,33.8179,33.7314,33.7747,128979.6
2021-10-26 13:25:00,39.05,39.1,39.0,39.05,20686.6,33.7747,33.8179,33.7314,33.7747,20686.6
2021-10-26 13:30:00,39.0,39.0,38.9,38.95,32829.0,33.7314,33.7314,33.6449,33.6882,32829.0
2021-10-26 13:35:00,38.95,38.95,38.9,38.95,3850.0,33.6882,33.6882,33.6449,33.6882,3850.0
2021-10-26 13:40:00,38.95,39.0,38.9,39.0,23020.0,33.6882,33.7314,33.6449,33.7314,23020.0
2021-10-26 13:45:00,39.0,39.0,38.95,39.0,383.6,33.7314,33.7314,33.6882,33.7314,383.6
2021-10-26 13:50:00,38.95,39.0,38.95,39.0,3251.2,33.6882,33.7314,33.6882,33.7314,3251.2
2021-10-26 13:55:00,39.0,39.0,38.9,38.95,119445.4,33.7314,33.7314,33.6449,33.6882,119445.4
2021-10-26 14:00:00,38.95,38.95,38.9,38.95,7130.8,33.6882,33.6882,33.6449,33.6882,7130.8
2021-10-26 14:05:00,38.95,38.95,38.9,38.9,2090.0,33.6882,33.6882,33.6449,33.6449,2090.0
2021-10-26 14:10:00,38.95,38.95,38.9,38.9,8163.4,33.6882,33.6882,33.6449,33.6449,8163.4
2021-10-26 14:15:00,38.95,38.95,38.85,38.9,49760.4,33.6882,33.6882,33.6017,33.6449,49760.4
2021-10-26 14:20:00,38.85,38.9,38.85,38.9,7556.0,33.6017,33.6449,33.6017,33.6449,7556.0
2021-10-26 14:25:00,38.9,38.95,38.85,38.95,55653.2,33.6449,33.6882,33.6017,33.6882,55653.2
2021-10-26 14:30:00,38.9,38.95,38.85,38.9,43334.4,33.6449,33.6882,33.6017,33.6449,43334.4
2021-10-26 14:35:00,38.9,38.95,38.85,38.9,44324.6,33.6449,33.6882,33.6017,33.6449,44324.6
2021-10-26 14:40:00,38.95,39.0,38.9,39.0,133062.0,33.6882,33.7314,33.6449,33.7314,133062.0
2021-10-26 14:45:00,38.95,39.0,38.9,38.95,61312.8,33.6882,33.7314,33.6449,33.6882,61312.8
2021-10-26 14:50:00,38.95,38.95,38.9,38.9,1026.0,33.6882,33.6882,33.6449,33.6449,1026.0
2021-10-26 14:55:00,38.9,38.95,38.9,38.9,8340.0,33.6449,33.6882,33.6449,33.6449,8340.0
2021-10-26 15:00:00,38.85,38.95,38.85,38.85,50276.2,33.6017,33.6882,33.6017,33.6017,50276.2
2021-10-26 15:05:00,38.9,38.9,38.85,38.85,2171.4,33.6449,33.6449,33.6017,33.6017,2171.4
2021-10-26 15:10:00,38.85,38.9,38.85,38.9,8657.0,33.6017,33.6449,33.6017,33.6449,8657.0
2021-10-26 15:15:00,38.9,38.9,38.85,38.9,31180.2,33.6449,33.6449,33.6017,33.6449,31180.2
2021-10-26 15:20:00,38.85,38.9,38.85,38.85,6511.2,33.6017,33.6449,33.6017,33.6017,6511.2
2021-10-26 15:25:00,38.9,38.95,38.85,38.9,65218.2,33.6449,33.6882,33.6017,33.6449,65218.2
2021-10-26 15:30:00,38.95,38.95,38.85,38.85,103350.4,33.6882,33.6882,33.6017,33.6017,103350.4
2021-10-26 15:35:00,38.9,38.95,38.85,38.95,108753.6,33.6449,33.6882,33.6017,33.6882,108753.6
2021-10-26 15:40:00,38.9,38.95,38.85,38.85,72311.0,33.6449,33.6882,33.6017,33.6017,72311.0
2021-10-26 15:45:00,38.85,38.9,38.8,38.9,53123.8,33.6017,33.6449,33.5584,33.6449,53123.8
2021-10-26 15:50:00,38.9,39.0,38.85,38.95,32650.2,33.6449,33.7314,33.6017,33.6882,32650.2
2021-10-26 15:55:00,38.95,39.1,38.95,39.05,136741.4,33.6882,33.8179,33.6882,33.7747,136741.4
2021-10-27 09:30:00,38.95,39.15,38.95,39.1,29144.6,33.6882,33.8612,33.6882,33.8179,29144.6
2021-10-27 09:35:00,39.1,39.2,39.1,39.15,49055.6,33.8179,33.9044,33.8179,33.8612,49055.6
2021-10-27 09:40:00,39.1,39.1,38.95,39.0,29742.0,33.8179,33.8179,33.6882,33.7314,29742.0
2021-10-27 09:45:00,39.0,39.0,38.9,38.95,13505.6,33.7314,33.7314,33.6449,33.6882,13505.6
2021-10-27 09:50:00,38.95,39.0,38.9,38.95,30690.6,33.6882,33.7314,33.6449,33.6882,30690.6
2021-10-27 09:55:00,38.95,38.95,38.85,38.9,9539.2,33.6882,33.6882,33.6017,33.6449,9539.2
2021-10-27 10:00:00,38.85,39.0,38.85,39.0,51063.6,33.6017,33.7314,33.6017,33.7314,51063.6
2021-10-27 10:05:00,38.95,39.1,38.95,39.0,89093.6,33.6882,33.8179,33.6882,33.7314,89093.6
2021-10-27 10:10:00,39.0,39.0,38.95,39.0,33895.0,33.7314,33.7314,33.6882,33.7314,33895.0
2021-10-27 10:15:00,39.0,39.1,39.0,39.05,51566.0,33.7314,33.8179,33.7314,33.7747,51566.0
2021-10-27 10:20:00,39.05,39.1,38.95,39.0,128864.0,33.7747,33.8179,33.6882,33.7314,128864.0
2021-10-27 10:25:00,39.05,39.15,39.0,39.1,99382.2,33.7747,33.8612,33.7314,33.8179,99382.2
2021-10-27 10:30:00,39.1,39.15,39.0,39.0,104007.6,33.8179,33.8612,33.7314,33.7314,104007.6
2021-10-27 10:35:00,39.05,39.1,39.0,39.05,51344.2,33.7747,33.8179,33.7314,33.7747,51344.2
2021-10-27 10:40:00,39.0,39.1,39.0,39.1,125489.0,33.7314,33.8179,33.7314,33.8179,125489.0
2021-10-27 10:45:00,39.1,39.1,39.05,39.1,2040.0,33.8179,33.8179,33.7747,33.8179,2040.0
2021-10-27 10:50:00,39.1,39.1,39.0,39.05,86605.2,33.8179,33.8179,33.7314,33.7747,86605.2
2021-10-27 10:55:00,39.0,39.15,39.0,39.15,86841.4,33.7314,33.8612,33.7314,33.8612,86841.4
2021-10-27 11:00:00,39.15,39.15,39.0,39.05,49638.2,33.8612,33.8612,33.7314,33.7747,49638.2
2021-10-27 11:05:00,39.05,39.05,39.0,39.05,5280.0,33.7747,33.7747,33.7314,33.7747,5280.0
2021-10-27 11:10:00,39.05,39.05,38.95,39.0,24139.2,33.7747,33.7747,33.6882,33.7314,24139.2
2021-10-27 11:15:00,39.0,39.05,38.95,39.0,78357.6,33.7314,33.7747,33.6882,33.7314,78357.6
2021-10-27 11:20:00,39.0,39.1,38.95,39.05,153248.2,33.7314,33.8179,33.6882,33.7747,153248.2
2021-10-27 11:25:00,39.05,39.1,39.0,39.05,47472.6,33.7747,33.8179,33.7314,33.7747,47472.6
2021-10-27 11:30:00,39.05,39.1,39.0,39.05,105318.2,33.7747,33.8179,33.7314,33.7747,105318.2
2021-10-27 11:35:00,39.05,39.1,39.0,39.05,21409.6,33.7747,33.8179,33.7314,33.7747,21409.6
2021-10-27 11:40:00,39.05,39.05,39.0,39.05,5036.0,33.7747,33.7747,33.7314,33.7747,5036.0
2021-10-27 11:45:00,39.05,39.1,39.0,39.1,35959.4,33.7747,33.8179,33.7314,33.8179,35959.4
2021-10-27 11:50:00,39.1,39.1,39.05,39.1,9150.8,33.8179,33.8179,33.7747,33.8179,9150.8
2021-10-27 11:55:00,39.1,39.15,39.05,39.1,51335.8,33.8179,33.8612,33.7747,33.8179,51335.8
2021-10-27 12:00:00,39.05,39.1,39.0,39.1,55225.0,33.7747,33.8179,33.7314,33.8179,55225.0
2021-10-27 12:05:00,39.1,39.1,39.0,39.05,104356.4,33.8179,33.8179,33.7314,33.7747,104356.4
2021-10-27 12:10:00,39.05,39.05,39.0,39.0,2076.0,33.7747,33.7747,33.7314,33.7314,2076.0
2021-10-27 12:15:00,39.0,39.05,38.95,38.95,102463.8,33.7314,33.7747,33.6882,33.6882,102463.8
2021-10-27 12:20:00,39.0,39.0,38.95,39.0,7221.0,33.7314,33.7314,33.6882,33.7314,7221.0
2021-10-27 12:25:00,39.0,39.05,38.95,39.0,30558.2,33.7314,33.7747,33.6882,33.7314,30558.2
2021-10-27 12:30:00,39.05,39.05,39.0,39.05,25041.2,33.7747,33.7747,33.7314,33.7747,25041.2
2021-10-27 12:35:00,39.05,39.1,39.0,39.1,142714.8,33.7747,33.8179,33.7314,33.8179,142714.8
2021-10-27 12:40:00,39.05,39.1,39.0,39.0,71868.4,33.7747,33.8179,33.7314,33.7314,71868.4
2021-10-27 12:45:00,39.0,39.05,39.0,39.05,240.0,33.7314,33.7747,33.7314,33.7747,240.0
2021-10-27 12:50:00,39.0,39.05,39.0,39.05,1580.0,33.7314,33.7747,33.7314,33.7747,1580.0
2021-10-27 12:55:00,39.05,39.05,39.0,39.05,1340.0,33.7747,33.7747,33.7314,33.7747,1340.0
2021-10-27 13:00:00,39.05,39.05,39.0,39.05,42303.2,33.7747,33.7747,33.7314,33.7747,42303.2
2021-10-27 13:05:00,39.0,39.05,38.95,39.0,18419.2,33.7314,33.7747,33.6882,33.7314,18419.2
2021-10-27 13:10:00,39.0,39.0,38.9,38.95,28428.4,33.7314,33.7314,33.6449,33.6882,28428.4
2021-10-27 13:15:00,38.9,38.95,38.9,38.95,45107.2,33.6449,33.6882,33.6449,33.6882,45107.2
2021-10-27 13:20:00,38.95,38.95,38.9,38.9,1767.6,33.6882,33.6882,33.6449,33.6449,1767.6
2021-10-27 13:25:00,38.9,38.95,38.9,38.95,1199.6,33.6449,33.6882,33.6449,33.6882,1199.6
2021-10-27 13:30:00,38.95,38.95,38.9,38.9,1707.8,33.6882,33.6882,33.6449,33.6449,1707.8
2021-10-27 13:35:00,38.9,38.95,38.9,38.9,1122.6,33.6449,33.6882,33.6449,33.6449,1122.6
2021-10-27 13:40:00,38.95,38.95,38.9,38.95,351.0,33.6882,33.6882,33.6449,33.6882,351.0
2021-10-27 13:45:00,38.9,38.95,38.9,38.95,828.2,33.6449,33.6882,33.6449,33.6882,828.2
2021-10-27 13:50:00,38.95,38.95,38.9,38.95,6535.6,33.6882,33.6882,33.6449,33.6882,6535.6
2021-10-27 13:55:00,38.95,38.95,38.9,38.95,7210.0,33.6882,33.6882,33.6449,33.6882,7210.0
2021-10-27 14:00:00,38.9,38.95,38.9,38.95,4789.8,33.6449,33.6882,33.6449,33.6882,4789.8
2021-10-27 14:05:00,38.95,38.95,38.9,38.95,21.2,33.6882,33.6882,33.6449,33.6882,21.2
2021-10-27 14:10:00,38.9,38.95,38.85,38.9,62545.2,33.6449,33.6882,33.6017,33.6449,62545.2
2021-10-27 14:15:00,38.9,38.9,38.85,38.85,1260.0,33.6449,33.6449,33.6017,33.6017,1260.0
2021-10-27 14:20:00,38.9,38.9,38.85,38.9,608.0,33.6449,33.6449,33.6017,33.6449,608.0
2021-10-27 14:25:00,38.9,38.95,38.85,38.9,50723.8,33.6449,33.6882,33.6017,33.6449,50723.8
2021-10-27 14:30:00,38.95,39.0,38.9,39.0,12446.0,33.6882,33.7314,33.6449,33.7314,12446.0
2021-10-27 14:35:00,39.0,39.0,38.95,38.95,1968.8,33.7314,33.7314,33.6882,33.6882,1968.8
2021-10-27 14:40:00,38.95,39.0,38.95,39.0,2892.2,33.6882,33.7314,33.6882,33.7314,2892.2
2021-10-27 14:45:00,38.95,39.0,38.95,39.0,35170.0,33.6882,33.7314,33.6882,33.7314,35170.0
2021-10-27 14:50:00,39.0,39.0,38.95,39.0,3101.8,33.7314,33.7314,33.6882,33.7314,3101.8
2021-10-27 14:55:00,39.0,39.05,38.95,39.05,19659.6,33.7314,33.7747,33.6882,33.7747,19659.6
2021-10-27 15:00:00,39.05,39.05,39.0,39.05,34778.8,33.7747,33.7747,33.7314,33.7747,34778.8
2021-10-27 15:05:00,39.05,39.1,39.0,39.1,32624.0,33.7747,33.8179,33.7314,33.8179,32624.0
2021-10-27 15:10:00,39.1,39.25,39.05,39.25,62111.2,33.8179,33.9476,33.7747,33.9476,62111.2
2021-10-27 15:15:00,39.25,39.3,39.15,39.3,111758.4,33.9476,33.9909,33.8612,33.9909,111758.4
2021-10-27 15:20:00,39.3,39.3,39.2,39.2,42315.8,33.9909,33.9909,33.9044,33.9044,42315.8
2021-10-27 15:25:00,39.2,39.25,39.15,39.15,94708.4,33.9044,33.9476,33.8612,33.8612,94708.4
2021-10-27 15:30:00,39.15,39.25,39.15,39.25,39335.0,33.8612,33.9476,33.8612,33.9476,39335.0
2021-10-27 15:35:00,39.2,39.25,39.15,39.15,39607.2,33.9044,33.9476,33.8612,33.8612,39607.2
2021-10-27 15:40:00,39.15,39.25,39.15,39.25,54304.8,33.8612,33.9476,33.8612,33.9476,54304.8
2021-10-27 15:45:00,39.2,39.3,39.2,39.3,42750.0,33.9044,33.9909,33.9044,33.9909,42750.0
2021-10-27 15:50:00,39.3,39.35,39.25,39.35,152885.0,33.9909,34.0341,33.9476,34.0341,152885.0
2021-10-27 15:55:00,39.35,39.45,39.35,39.4,260210.8,34.0341,34.1206,34.0341,34.0774,260210.8
2021-10-28 09:30:00,39.15,39.15,39.0,39.05,62459.2,33.8612,33.8612,33.7314,33.7747,62459.2
2021-10-28 09:35:00,39.05,39.1,39.0,39.1,16851.8,33.7747,33.8179,33.7314,33.8179,16851.8
2021-10-28 09:40:00,39.05,39.1,39.0,39.0,75641.6,33.7747,33.8179,33.7314,33.7314,75641.6
2021-10-28 09:45:00,39.0,39.0,38.9,38.95,62755.2,33.7314,33.7314,33.6449,33.6882,62755.2
2021-10-28 09:50:00,38.95,39.0,38.9,38.95,77613.6,33.6882,33.7314,33.6449,33.6882,77613.6
2021-10-28 09:55:00,38.95,39.0,38.9,38.95,23747.8,33.6882,33.7314,33.6449,33.6882,23747.8
2021-10-28 10:00:00,38.9,38.95,38.9,38.95,9326.2,33.6449,33.6882,33.6449,33.6882,9326.2
2021-10-28 10:05:00,38.95,39.0,38.9,38.95,40155.8,33.6882,33.7314,33.6449,33.6882,40155.8
2021-10-28 10:10:00,38.95,39.05,38.9,39.0,56009.2,33.6882,33.7747,33.6449,33.7314,56009.2
2021-10-28 10:15:00,38.95,39.0,38.95,38.95,24888.2,33.6882,33.7314,33.6882,33.6882,24888.2
2021-10-28 10:20:00,38.95,39.0,38.9,38.95,22404.0,33.6882,33.7314,33.6449,33.6882,22404.0
2021-10-28 10:25:00,38.95,38.95,38.85,38.85,35932.8,33.6882,33.6882,33.6017,33.6017,35932.8
2021-10-28 10:30:00,38.85,38.9,38.8,38.85,30742.2,33.6017,33.6449,33.5584,33.6017,30742.2
2021-10-28 10:35:00,38.85,38.9,38.8,38.8,79440.8,33.6017,33.6449,33.5584,33.5584,79440.8
2021-10-28 10:40:00,38.8,38.85,38.8,38.85,43464.4,33.5584,33.6017,33.5584,33.6017,43464.4
2021-10-28 10:45:00,38.85,38.85,38.7,38.8,106231.8,33.6017,33.6017,33.472,33.5584,106231.8
2021-10-28 10:50:00,38.8,38.8,38.75,38.8,30210.0,33.5584,33.5584,33.5152,33.5584,30210.0
2021-10-28 10:55:00,38.75,38.8,38.75,38.8,7956.2,33.5152,33.5584,33.5152,33.5584,7956.2
2021-10-28 11:00:00,38.8,38.8,38.75,38.75,6304.8,33.5584,33.5584,33.5152,33.5152,6304.8
2021-10-28 11:05:00,38.75,38.8,38.75,38.8,3633.2,33.5152,33.5584,33.5152,33.5584,3633.2
2021-10-28 11:10:00,38.8,38.8,38.75,38.8,7287.6,33.5584,33.5584,33.5152,33.5584,7287.6
2021-10-28 11:15:00,38.75,38.8,38.7,38.75,66962.4,33.5152,33.5584,33.472,33.5152,66962.4
2021-10-28 11:20:00,38.75,38.8,38.75,38.8,6318.0,33.5152,33.5584,33.5152,33.5584,6318.0
2021-10-28 11:25:00,38.8,38.8,38.75,38.8,39156.0,33.5584,33.5584,33.5152,33.5584,39156.0
2021-10-28 11:30:00,38.8,38.8,38.75,38.8,17792.0,33.5584,33.5584,33.5152,33.5584,17792.0
2021-10-28 11:35:00,38.75,38.8,38.7,38.75,34991.2,33.5152,33.5584,33.472,33.5152,34991.2
2021-10-28 11:40:00,38.75,38.75,38.7,38.75,3931.0,33.5152,33.5152,33.472,33.5152,3931.0
2021-10-28 11:45:00,38.7,38.85,38.7,38.85,78084.4,33.472,33.6017,33.472,33.6017,78084.4
2021-10-28 11:50:00,38.85,38.9,38.8,38.85,110011.2,33.6017,33.6449,33.5584,33.6017,110011.2
2021-10-28 11:55:00,38.9,38.9,38.85,38.9,4213.0,33.6449,33.6449,33.6017,33.6449,4213.0
2021-10-28 12:00:00,38.85,38.9,38.8,38.8,48967.2,33.6017,33.6449,33.5584,33.5584,48967.2
2021-10-28 12:05:00,38.85,38.85,38.8,38.8,4900.0,33.6017,33.6017,33.5584,33.5584,4900.0
2021-10-28 12:10:00,38.8,38.85,38.75,38.75,36585.6,33.5584,33.6017,33.5152,33.5152,36585.6
2021-10-28 12:15:00,38.8,38.8,38.75,38.75,3640.0,33.5584,33.5584,33.5152,33.5152,3640.0
2021-10-28 12:20:00,38.8,38.8,38.75,38.75,8129.2,33.5584,33.5584,33.5152,33.5152,8129.2
2021-10-28 12:25:00,38.8,38.85,38.75,38.85,48972.8,33.5584,33.6017,33.5152,33.6017,48972.8
2021-10-28 12:30:00,38.85,38.85,38.8,38.85,6229.8,33.6017,33.6017,33.5584,33.6017,6229.8
2021-10-28 12:35:00,38.85,38.9,38.8,38.85,106372.4,33.6017,33.6449,33.5584,33.6017,106372.4
2021-10-28 12:40:00,38.85,38.9,38.8,38.8,64914.0,33.6017,33.6449,33.5584,33.5584,64914.0
2021-10-28 12:45:00,38.8,38.85,38.8,38.8,11620.0,33.5584,33.6017,33.5584,33.5584,11620.0
2021-10-28 12:50:00,38.85,38.9,38.8,38.9,27291.6,33.6017,33.6449,33.5584,33.6449,27291.6
2021-10-28 12:55:00,38.9,39.0,38.85,38.95,98835.0,33.6449,33.7314,33.6017,33.6882,98835.0
2021-10-28 13:00:00,38.95,38.95,38.85,38.85,18595.0,33.6882,33.6882,33.6017,33.6017,18595.0
2021-10-28 13:05:00,38.85,38.9,38.85,38.9,1717.6,33.6017,33.6449,33.6017,33.6449,1717.6
2021-10-28 13:10:00,38.85,38.9,38.85,38.9,2560.0,33.6017,33.6449,33.6017,33.6449,2560.0
2021-10-28 13:15:00,38.9,38.9,38.85,38.9,57559.0,33.6449,33.6449,33.6017,33.6449,57559.0
2021-10-28 13:20:00,38.95,38.95,38.9,38.9,48990.0,33.6882,33.6882,33.6449,33.6449,48990.0
2021-10-28 13:25:00,38.9,38.95,38.85,38.85,14426.8,33.6449,33.6882,33.6017,33.6017,14426.8
2021-10-28 13:30:00,38.9,38.9,38.8,38.85,23667.6,33.6449,33.6449,33.5584,33.6017,23667.6
2021-10-28 13:35:00,38.85,38.85,38.8,38.8,1742.0,33.6017,33.6017,33.5584,33.5584,1742.0
2021-10-28 13:40:00,38.8,38.85,38.8,38.8,10336.6,33.5584,33.6017,33.5584,33.5584,10336.6
2021-10-28 13:45:00,38.8,38.85,38.8,38.85,1649.2,33.5584,33.6017,33.5584,33.6017,1649.2
2021-10-28 13:50:00,38.8,38.85,38.8,38.85,374.4,33.5584,33.6017,33.5584,33.6017,374.4
2021-10-28 13:55:00,38.85,38.85,38.8,38.85,2107.0,33.6017,33.6017,33.5584,33.6017,2107.0
2021-10-28 14:00:00,38.8,38.85,38.75,38.75,30581.0,33.5584,33.6017,33.5152,33.5152,30581.0
2021-10-28 14:05:00,38.75,38.8,38.75,38.75,1722.6,33.5152,33.5584,33.5152,33.5152,1722.6
2021-10-28 14:10:00,38.8,38.8,38.75,38.8,1884.6,33.5584,33.5584,33.5152,33.5584,1884.6
2021-10-28 14:15:00,38.8,38.8,38.75,38.8,8754.2,33.5584,33.5584,33.5152,33.5584,8754.2
2021-10-28 14:20:00,38.8,38.8,38.75,38.75,2938.4,33.5584,33.5584,33.5152,33.5152,2938.4
2021-10-28 14:25:00,38.75,38.8,38.7,38.75,79588.2,33.5152,33.5584,33.472,33.5152,79588.2
2021-10-28 14:30:00,38.75,38.8,38.75,38.8,29510.0,33.5152,33.5584,33.5152,33.5584,29510.0
2021-10-28 14:35:00,38.8,38.8,38.7,38.75,16523.6,33.5584,33.5584,33.472,33.5152,16523.6
2021-10-28 14:40:00,38.75,38.8,38.7,38.8,37705.6,33.5152,33.5584,33.472,33.5584,37705.6
2021-10-28 14:45:00,38.8,38.8,38.75,38.75,1743.8,33.5584,33.5584,33.5152,33.5152,1743.8
2021-10-28 14:50:00,38.75,38.8,38.75,38.8,3121.4,33.5152,33.5584,33.5152,33.5584,3121.4
2021-10-28 14:55:00,38.8,38.8,38.75,38.75,8161.0,33.5584,33.5584,33.5152,33.5152,8161.0
2021-10-28 15:00:00,38.8,38.85,38.8,38.85,13128.2,33.5584,33.6017,33.5584,33.6017,13128.2
2021-10-28 15:05:00,38.85,38.85,38.8,38.8,4500.0,33.6017,33.6017,33.5584,33.5584,4500.0
2021-10-28 15:10:00,38.85,38.85,38.8,38.85,6020.0,33.6017,33.6017,33.5584,33.6017,6020.0
2021-10-28 15:15:00,38.85,38.85,38.8,38.8,46062.4,33.6017,33.6017,33.5584,33.5584,46062.4
2021-10-28 15:20:00,38.8,38.85,38.75,38.8,47117.0,33.5584,33.6017,33.5152,33.5584,47117.0
2021-10-28 15:25:00,38.8,38.85,38.8,38.85,12989.2,33.5584,33.6017,33.5584,33.6017,12989.2
2021-10-28 15:30:00,38.85,38.85,38.75,38.8,83652.4,33.6017,33.6017,33.5152,33.5584,83652.4
2021-10-28 15:35:00,38.8,38.85,38.75,38.8,72115.8,33.5584,33.6017,33.5152,33.5584,72115.8
2021-10-28 15:40:00,38.8,38.85,38.75,38.85,65960.4,33.5584,33.6017,33.5152,33.6017,65960.4
2021-10-28 15:45:00,38.85,38.85,38.75,38.8,85772.2,33.6017,33.6017,33.5152,33.5584,85772.2
2021-10-28 15:50:00,38.8,38.8,38.7,38.7,206846.0,33.5584,33.5584,33.472,33.472,206846.0
2021-10-28 15:55:00,38.75,38.75,38.65,38.7,208438.2,33.5152,33.5152,33.4287,33.472,208438.2
2021-10-29 09:30:00,39.05,39.15,38.95,38.95,53813.2,33.7747,33.8612,33.6882,33.6882,53813.2
2021-10-29 09:35:00,39.0,39.0,38.85,38.9,38890.4,33.7314,33.7314,33.6017,33.6449,38890.4
2021-10-29 09:40:00,38.85,38.9,38.85,38.9,24056.4,33.6017,33.6449,33.6017,33.6449,24056.4
2021-10-29 09:45:00,38.85,38.9,38.8,38.85,54648.6,33.6017,33.6449,33.5584,33.6017,54648.6
2021-10-29 09:50:00,38.85,38.9,38.8,38.8,34840.2,33.6017,33.6449,33.5584,33.5584,34840.2
2021-10-29 09:55:00,38.85,38.85,38.75,38.85,41965.8,33.6017,33.6017,33.5152,33.6017,41965.8
2021-10-29 10:00:00,38.85,38.9,38.8,38.85,61947.6,33.6017,33.6449,33.5584,33.6017,61947.6
2021-10-29 10:05:00,38.85,38.9,38.75,38.8,29469.8,33.6017,33.6449,33.5152,33.5584,29469.8
2021-10-29 10:10:00,38.8,38.85,38.75,38.85,20191.6,33.5584,33.6017,33.5152,33.6017,20191.6
2021-10-29 10:15:00,38.85,38.95,38.8,38.9,94072.6,33.6017,33.6882,33.5584,33.6449,94072.6
2021-10-29 10:20:00,38.85,38.9,38.85,38.9,18797.4,33.6017,33.6449,33.6017,33.6449,18797.4
2021-10-29 10:25:00,38.9,38.95,38.85,38.9,19476.4,33.6449,33.6882,33.6017,33.6449,19476.4
2021-10-29 10:30:00,38.95,38.95,38.9,38.9,13930.4,33.6882,33.6882,33.6449,33.6449,13930.4
2021-10-29 10:35:00,38.9,38.95,38.85,38.9,40005.0,33.6449,33.6882,33.6017,33.6449,40005.0
2021-10-29 10:40:00,38.9,38.95,38.85,38.9,55611.0,33.6449,33.6882,33.6017,33.6449,55611.0
2021-10-29 10:45:00,38.85,38.9,38.8,38.8,19405.2,33.6017,33.6449,33.5584,33.5584,19405.2
2021-10-29 10:50:00,38.8,38.85,38.75,38.85,50328.0,33.5584,33.6017,33.5152,33.6017,50328.0
2021-10-29 10:55:00,38.85,38.85,38.75,38.85,91837.4,33.6017,33.6017,33.5152,33.6017,91837.4
2021-10-29 11:00:00,38.85,38.85,38.75,38.75,46027.6,33.6017,33.6017,33.5152,33.5152,46027.6
2021-10-29 11:05:00,38.8,38.8,38.7,38.75,38187.8,33.5584,33.5584,33.472,33.5152,38187.8
2021-10-29 11:10:00,38.7,38.75,38.7,38.75,4961.4,33.472,33.5152,33.472,33.5152,4961.4
2021-10-29 11:15:00,38.75,38.75,38.65,38.7,26379.4,33.5152,33.5152,33.4287,33.472,26379.4
2021-10-29 11:20:00,38.7,38.7,38.65,38.7,17904.2,33.472,33.472,33.4287,33.472,17904.2
2021-10-29 11:25:00,38.7,38.7,38.65,38.65,7327.8,33.472,33.472,33.4287,33.4287,7327.8
2021-10-29 11:30:00,38.65,38.7,38.6,38.65,14592.0,33.4287,33.472,33.3855,33.4287,14592.0
2021-10-29 11:35:00,38.65,38.7,38.6,38.7,35229.4,33.4287,33.472,33.3855,33.472,35229.4
2021-10-29 11:40:00,38.7,38.75,38.65,38.75,45775.0,33.472,33.5152,33.4287,33.5152,45775.0
2021-10-29 11:45:00,38.75,38.75,38.7,38.75,7740.0,33.5152,33.5152,33.472,33.5152,7740.0
2021-10-29 11:50:00,38.7,38.75,38.65,38.7,41159.6,33.472,33.5152,33.4287,33.472,41159.6
2021-10-29 11:55:00,38.7,38.7,38.65,38.7,5671.4,33.472,33.472,33.4287,33.472,5671.4
2021-10-29 12:00:00,38.7,38.7,38.65,38.65,26812.6,33.472,33.472,33.4287,33.4287,26812.6
2021-10-29 12:05:00,38.65,38.7,38.6,38.65,39227.8,33.4287,33.472,33.3855,33.4287,39227.8
2021-10-29 12:10:00,38.65,38.65,38.55,38.6,27981.4,33.4287,33.4287,33.3422,33.3855,27981.4
2021-10-29 12:15:00,38.6,38.6,38.55,38.6,24271.0,33.3855,33.3855,33.3422,33.3855,24271.0
2021-10-29 12:20:00,38.6,38.6,38.5,38.5,61446.6,33.3855,33.3855,33.299,33.299,61446.6
2021-10-29 12:25:00,38.55,38.55,38.5,38.5,11615.2,33.3422,33.3422,33.299,33.299,11615.2
2021-10-29 12:30:00,38.55,38.55,38.5,38.55,3489.4,33.3422,33.3422,33.299,33.3422,3489.4
2021-10-29 12:35:00,38.55,38.55,38.5,38.55,9848.2,33.3422,33.3422,33.299,33.3422,9848.2
2021-10-29 12:40:00,38.5,38.55,38.5,38.5,150.0,33.299,33.3422,33.299,33.299,150.0
2021-10-29 12:45:00,38.55,38.6,38.5,38.6,41111.4,33.3422,33.3855,33.299,33.3855,41111.4
2021-10-29 12:50:00,38.6,38.6,38.55,38.55,5079.4,33.3855,33.3855,33.3422,33.3422,5079.4
2021-10-29 12:55:00,38.6,38.6,38.55,38.6,790.0,33.3855,33.3855,33.3422,33.3855,790.0
2021-10-29 13:00:00,38.6,38.6,38.55,38.55,16600.0,33.3855,33.3855,33.3422,33.3422,16600.0
2021-10-29 13:05:00,38.6,38.6,38.55,38.55,4550.0,33.3855,33.3855,33.3422,33.3422,4550.0
2021-10-29 13:10:00,38.6,38.6,38.55,38.55,39715.0,33.3855,33.3855,33.3422,33.3422,39715.0
2021-10-29 13:15:00,38.55,38.6,38.5,38.55,24595.4,33.3422,33.3855,33.299,33.3422,24595.4
2021-10-29 13:20:00,38.5,38.55,38.5,38.55,19732.0,33.299,33.3422,33.299,33.3422,19732.0
2021-10-29 13:25:00,38.55,38.6,38.5,38.55,13452.6,33.3422,33.3855,33.299,33.3422,13452.6
2021-10-29 13:30:00,38.6,38.6,38.55,38.6,5797.2,33.3855,33.3855,33.3422,33.3855,5797.2
2021-10-29 13:35:00,38.6,38.6,38.55,38.6,2073.6,33.3855,33.3855,33.3422,33.3855,2073.6
2021-10-29 13:40:00,38.6,38.6,38.55,38.6,7577.8,33.3855,33.3855,33.3422,33.3855,7577.8
2021-10-29 13:45:00,38.6,38.65,38.55,38.65,24025.8,33.3855,33.4287,33.3422,33.4287,24025.8
2021-10-29 13:50:00,38.6,38.65,38.6,38.65,6874.8,33.3855,33.4287,33.3855,33.4287,6874.8
2021-10-29 13:55:00,38.6,38.65,38.55,38.6,15191.4,33.3855,33.4287,33.3422,33.3855,15191.4
2021-10-29 14:00:00,38.6,38.6,38.55,38.55,13067.8,33.3855,33.3855,33.3422,33.3422,13067.8
2021-10-29 14:05:00,38.6,38.6,38.55,38.55,6278.6,33.3855,33.3855,33.3422,33.3422,6278.6
2021-10-29 14:10:00,38.6,38.6,38.55,38.6,843.6,33.3855,33.3855,33.3422,33.3855,843.6
2021-10-29 14:15:00,38.6,38.65,38.55,38.65,17201.6,33.3855,33.4287,33.3422,33.4287,17201.6
2021-10-29 14:20:00,38.65,38.7,38.6,38.7,20513.6,33.4287,33.472,33.3855,33.472,20513.6
2021-10-29 14:25:00,38.7,38.75,38.65,38.7,57156.0,33.472,33.5152,33.4287,33.472,57156.0
2021-10-29 14:30:00,38.7,38.75,38.7,38.75,7522.0,33.472,33.5152,33.472,33.5152,7522.0
2021-10-29 14:35:00,38.7,38.75,38.7,38.75,12103.4,33.472,33.5152,33.472,33.5152,12103.4
2021-10-29 14:40:00,38.7,38.7,38.65,38.65,14972.0,33.472,33.472,33.4287,33.4287,14972.0
2021-10-29 14:45:00,38.65,38.7,38.65,38.7,3691.8,33.4287,33.472,33.4287,33.472,3691.8
2021-10-29 14:50:00,38.7,38.7,38.65,38.7,8406.6,33.472,33.472,33.4287,33.472,8406.6
2021-10-29 14:55:00,38.7,38.7,38.65,38.7,2160.0,33.472,33.472,33.4287,33.472,2160.0
2021-10-29 15:00:00,38.7,38.7,38.65,38.7,16308.0,33.472,33.472,33.4287,33.472,16308.0
2021-10-29 15:05:00,38.7,38.7,38.65,38.7,5917.6,33.472,33.472,33.4287,33.472,5917.6
2021-10-29 15:10:00,38.65,38.7,38.65,38.7,8516.2,33.4287,33.472,33.4287,33.472,8516.2
2021-10-29 15:15:00,38.7,38.8,38.65,38.7,109943.0,33.472,33.5584,33.4287,33.472,109943.0
2021-10-29 15:20:00,38.75,38.75,38.7,38.75,22385.2,33.5152,33.5152,33.472,33.5152,22385.2
2021-10-29 15:25:00,38.75,38.8,38.7,38.7,75819.8,33.5152,33.5584,33.472,33.472,75819.8
2021-10-29 15:30:00,38.75,38.75,38.65,38.65,29275.4,33.5152,33.5152,33.4287,33.4287,29275.4
2021-10-29 15:35:00,38.7,38.7,38.6,38.65,24480.0,33.472,33.472,33.3855,33.4287,24480.0
2021-10-29 15:40:00,38.65,38.65,38.6,38.6,10396.6,33.4287,33.4287,33.3855,33.3855,10396.6
2021-10-29 15:45:00,38.65,38.65,38.55,38.6,43727.6,33.4287,33.4287,33.3422,33.3855,43727.6
2021-10-29 15:50:00,38.55,38.6,38.45,38.45,106656.0,33.3422,33.3855,33.2557,33.2557,106656.0
2021-10-29 15:55:00,38.45,38.55,38.45,38.5,216699.6,33.2557,33.3422,33.2557,33.299,216699.6
2021-11-01 09:30:00,38.3,38.35,38.25,38.3,67434.8,33.126,33.1692,33.0827,33.126,67434.8
2021-11-01 09:35:00,38.3,38.4,38.25,38.3,41971.8,33.126,33.2125,33.0827,33.126,41971.8
2021-11-01 09:40:00,38.35,38.4,38.3,38.35,32369.6,33.1692,33.2125,33.126,33.1692,32369.6
2021-11-01 09:45:00,38.4,38.5,38.35,38.5,73579.4,33.2125,33.299,33.1692,33.299,73579.4
2021-11-01 09:50:00,38.5,38.5,38.4,38.45,40063.8,33.299,33.299,33.2125,33.2557,40063.8
2021-11-01 09:55:00,38.45,38.5,38.4,38.5,64122.0,33.2557,33.299,33.2125,33.299,64122.0
2021-11-01 10:00:00,38.5,38.7,38.5,38.65,161542.8,33.299,33.472,33.299,33.4287,161542.8
2021-11-01 10:05:00,38.6,38.65,38.45,38.45,42245.0,33.3855,33.4287,33.2557,33.2557,42245.0
2021-11-01 10:10:00,38.5,38.55,38.45,38.5,47575.0,33.299,33.3422,33.2557,33.299,47575.0
2021-11-01 10:15:00,38.5,38.55,38.45,38.5,124489.8,33.299,33.3422,33.2557,33.299,124489.8
2021-11-01 10:20:00,38.5,38.6,38.45,38.6,112613.0,33.299,33.3855,33.2557,33.3855,112613.0
2021-11-01 10:25:00,38.55,38.6,38.5,38.55,47248.6,33.3422,33.3855,33.299,33.3422,47248.6
2021-11-01 10:30:00,38.55,38.6,38.5,38.55,142734.4,33.3422,33.3855,33.299,33.3422,142734.4
2021-11-01 10:35:00,38.6,38.6,38.55,38.6,5161.8,33.3855,33.3855,33.3422,33.3855,5161.8
2021-11-01 10:40:00,38.6,38.65,38.55,38.6,110798.4,33.3855,33.4287,33.3422,33.3855,110798.4
2021-11-01 10:45:00,38.55,38.6,38.55,38.6,39660.4,33.3422,33.3855,33.3422,33.3855,39660.4
2021-11-01 10:50:00,38.55,38.65,38.5,38.6,70564.4,33.3422,33.4287,33.299,33.3855,70564.4
2021-11-01 10:55:00,38.65,38.65,38.6,38.65,22517.8,33.4287,33.4287,33.3855,33.4287,22517.8
2021-11-01 11:00:00,38.6,38.65,38.5,38.5,82394.2,33.3855,33.4287,33.299,33.299,82394.2
2021-11-01 11:05:00,38.55,38.55,38.5,38.55,2200.0,33.3422,33.3422,33.299,33.3422,2200.0
2021-11-01 11:10:00,38.55,38.6,38.5,38.55,86624.6,33.3422,33.3855,33.299,33.3422,86624.6
2021-11-01 11:15:00,38.6,38.6,38.5,38.5,65276.0,33.3855,33.3855,33.299,33.299,65276.0
2021-11-01 11:20:00,38.55,38.55,38.45,38.45,58002.8,33.3422,33.3422,33.2557,33.2557,58002.8
2021-11-01 11:25:00,38.5,38.5,38.45,38.5,4890.8,33.299,33.299,33.2557,33.299,4890.8
2021-11-01 11:30:00,38.45,38.5,38.45,38.45,41680.6,33.2557,33.299,33.2557,33.2557,41680.6
2021-11-01 11:35:00,38.45,38.55,38.45,38.5,44085.4,33.2557,33.3422,33.2557,33.299,44085.4
2021-11-01 11:40:00,38.55,38.55,38.5,38.5,100411.8,33.3422,33.3422,33.299,33.299,100411.8
2021-11-01 11:45:00,38.45,38.5,38.45,38.5,22290.0,33.2557,33.299,33.2557,33.299,22290.0
2021-11-01 11:50:00,38.45,38.55,38.45,38.5,56201.4,33.2557,33.3422,33.2557,33.299,56201.4
2021-11-01 11:55:00,38.55,38.55,38.45,38.45,79267.8,33.3422,33.3422,33.2557,33.2557,79267.8
2021-11-01 12:00:00,38.5,38.5,38.45,38.45,1154.2,33.299,33.299,33.2557,33.2557,1154.2
2021-11-01 12:05:00,38.45,38.5,38.4,38.45,131996.2,33.2557,33.299,33.2125,33.2557,131996.2
2021-11-01 12:10:00,38.45,38.45,38.45,38.45,540.0,33.2557,33.2557,33.2557,33.2557,540.0
2021-11-01 12:15:00,38.4,38.5,38.4,38.45,87330.6,33.2125,33.299,33.2125,33.2557,87330.6
2021-11-01 12:20:00,38.45,38.45,38.4,38.4,720.0,33.2557,33.2557,33.2125,33.2125,720.0
2021-11-01 12:25:00,38.45,38.45,38.4,38.45,994.8,33.2557,33.2557,33.2125,33.2557,994.8
2021-11-01 12:30:00,38.45,38.45,38.4,38.4,427.4,33.2557,33.2557,33.2125,33.2125,427.4
2021-11-01 12:35:00,38.4,38.45,38.4,38.4,1581.4,33.2125,33.2557,33.2125,33.2125,1581.4
2021-11-01 12:40:00,38.4,38.45,38.35,38.4,35538.6,33.2125,33.2557,33.1692,33.2125,35538.6
2021-11-01 12:45:00,38.4,38.4,38.35,38.35,75490.6,33.2125,33.2125,33.1692,33.1692,75490.6
2021-11-01 12:50:00,38.4,38.4,38.35,38.4,683.2,33.2125,33.2125,33.1692,33.2125,683.2
2021-11-01 12:55:00,38.4,38.4,38.35,38.4,60.0,33.2125,33.2125,33.1692,33.2125,60.0
2021-11-01 13:00:00,38.4,38.4,38.35,38.4,2123.0,33.2125,33.2125,33.1692,33.2125,2123.0
2021-11-01 13:05:00,38.4,38.4,38.35,38.35,4852.2,33.2125,33.2125,33.1692,33.1692,4852.2
2021-11-01 13:10:00,38.4,38.45,38.35,38.4,41592.2,33.2125,33.2557,33.1692,33.2125,41592.2
2021-11-01 13:15:00,38.4,38.45,38.35,38.4,57573.2,33.2125,33.2557,33.1692,33.2125,57573.2
2021-11-01 13:20:00,38.4,38.5,38.4,38.5,9749.8,33.2125,33.299,33.2125,33.299,9749.8
2021-11-01 13:25:00,38.5,38.55,38.45,38.5,46440.4,33.299,33.3422,33.2557,33.299,46440.4
2021-11-01 13:30:00,38.5,38.55,38.45,38.55,40132.0,33.299,33.3422,33.2557,33.3422,40132.0
2021-11-01 13:35:00,38.5,38.55,38.45,38.5,30598.4,33.299,33.3422,33.2557,33.299,30598.4
2021-11-01 13:40:00,38.5,38.55,38.45,38.5,35520.8,33.299,33.3422,33.2557,33.299,35520.8
2021-11-01 13:45:00,38.55,38.6,38.5,38.55,100727.2,33.3422,33.3855,33.299,33.3422,100727.2
2021-11-01 13:50:00,38.55,38.6,38.55,38.6,13025.4,33.3422,33.3855,33.3422,33.3855,13025.4
2021-11-01 13:55:00,38.6,38.6,38.55,38.55,747.4,33.3855,33.3855,33.3422,33.3422,747.4
2021-11-01 14:00:00,38.55,38.6,38.55,38.6,4830.2,33.3422,33.3855,33.3422,33.3855,4830.2
2021-11-01 14:05:00,38.6,38.6,38.55,38.6,624.0,33.3855,33.3855,33.3422,33.3855,624.0
2021-11-01 14:10:00,38.55,38.65,38.55,38.65,14200.0,33.3422,33.4287,33.3422,33.4287,14200.0
2021-11-01 14:15:00,38.65,38.7,38.6,38.65,55742.2,33.4287,33.472,33.3855,33.4287,55742.2
2021-11-01 14:20:00,38.65,38.7,38.55,38.55,34817.8,33.4287,33.472,33.3422,33.3422,34817.8
2021-11-01 14:25:00,38.6,38.6,38.55,38.6,6657.4,33.3855,33.3855,33.3422,33.3855,6657.4
2021-11-01 14:30:00,38.55,38.6,38.55,38.55,20840.0,33.3422,33.3855,33.3422,33.3422,20840.0
2021-11-01 14:35:00,38.55,38.55,38.5,38.55,11067.8,33.3422,33.3422,33.299,33.3422,11067.8
2021-11-01 14:40:00,38.55,38.55,38.5,38.5,669.6,33.3422,33.3422,33.299,33.299,669.6
2021-11-01 14:45:00,38.5,38.55,38.5,38.5,6018.4,33.299,33.3422,33.299,33.299,6018.4
2021-11-01 14:50:00,38.5,38.55,38.5,38.5,1671.0,33.299,33.3422,33.299,33.299,1671.0
2021-11-01 14:55:00,38.5,38.55,38.45,38.5,18039.8,33.299,33.3422,33.2557,33.299,18039.8
2021-11-01 15:00:00,38.5,38.55,38.45,38.5,75193.6,33.299,33.3422,33.2557,33.299,75193.6
2021-11-01 15:05:00,38.5,38.5,38.45,38.45,8909.8,33.299,33.299,33.2557,33.2557,8909.8
2021-11-01 15:10:00,38.5,38.5,38.45,38.5,10471.2,33.299,33.299,33.2557,33.299,10471.2
2021-11-01 15:15:00,38.5,38.5,38.45,38.5,2463.0,33.299,33.299,33.2557,33.299,2463.0
2021-11-01 15:20:00,38.5,38.55,38.45,38.45,80545.2,33.299,33.3422,33.2557,33.2557,80545.2
2021-11-01 15:25:00,38.5,38.5,38.45,38.45,11973.4,33.299,33.299,33.2557,33.2557,11973.4
2021-11-01 15:30:00,38.45,38.5,38.4,38.45,20192.0,33.2557,33.299,33.2125,33.2557,20192.0
2021-11-01 15:35:00,38.4,38.5,38.4,38.45,53230.0,33.2125,33.299,33.2125,33.2557,53230.0
2021-11-01 15:40:00,38.45,38.5,38.4,38.45,81106.8,33.2557,33.299,33.2125,33.2557,81106.8
2021-11-01 15:45:00,38.45,38.45,38.4,38.45,2465.2,33.2557,33.2557,33.2125,33.2557,2465.2
2021-11-01 15:50:00,38.4,38.45,38.35,38.45,38884.4,33.2125,33.2557,33.1692,33.2557,38884.4
2021-11-01 15:55:00,38.45,38.45,38.3,38.35,98834.8,33.2557,33.2557,33.126,33.1692,98834.8
2021-11-02 09:30:00,38.35,38.35,38.25,38.35,42845.4,33.1692,33.1692,33.0827,33.1692,42845.4
2021-11-02 09:35:00,38.35,38.35,38.2,38.25,18447.4,33.1692,33.1692,33.0395,33.0827,18447.4
2021-11-02 09:40:00,38.25,38.3,38.2,38.25,31923.0,33.0827,33.126,33.0395,33.0827,31923.0
2021-11-02 09:45:00,38.25,38.25,38.2,38.25,20297.6,33.0827,33.0827,33.0395,33.0827,20297.6
2021-11-02 09:50:00,38.25,38.25,38.15,38.2,74956.6,33.0827,33.0827,32.9963,33.0395,74956.6
2021-11-02 09:55:00,38.2,38.25,38.15,38.15,69102.6,33.0395,33.0827,32.9963,32.9963,69102.6
2021-11-02 10:00:00,38.15,38.2,38.15,38.2,25054.8,32.9963,33.0395,32.9963,33.0395,25054.8
2021-11-02 10:05:00,38.15,38.2,38.1,38.2,61582.6,32.9963,33.0395,32.953,33.0395,61582.6
2021-11-02 10:10:00,38.15,38.25,38.15,38.25,75903.4,32.9963,33.0827,32.9963,33.0827,75903.4
2021-11-02 10:15:00,38.2,38.25,38.15,38.2,97405.0,33.0395,33.0827,32.9963,33.0395,97405.0
2021-11-02 10:20:00,38.2,38.2,38.15,38.2,1179.4,33.0395,33.0395,32.9963,33.0395,1179.4
2021-11-02 10:25:00,38.15,38.2,38.15,38.15,8073.2,32.9963,33.0395,32.9963,32.9963,8073.2
2021-11-02 10:30:00,38.2,38.2,38.1,38.15,19160.4,33.0395,33.0395,32.953,32.9963,19160.4
2021-11-02 10:35:00,38.15,38.2,38.1,38.15,121698.0,32.9963,33.0395,32.953,32.9963,121698.0
2021-11-02 10:40:00,38.15,38.2,38.1,38.15,23498.4,32.9963,33.0395,32.953,32.9963,23498.4
2021-11-02 10:45:00,38.15,38.2,38.1,38.15,26679.6,32.9963,33.0395,32.953,32.9963,26679.6
2021-11-02 10:50:00,38.15,38.15,38.1,38.1,2307.0,32.9963,32.9963,32.953,32.953,2307.0
2021-11-02 10:55:00,38.15,38.15,38.05,38.1,79429.6,32.9963,32.9963,32.9098,32.953,79429.6
2021-11-02 11:00:00,38.1,38.1,38.05,38.05,11268.4,32.953,32.953,32.9098,32.9098,11268.4
2021-11-02 11:05:00,38.1,38.15,38.05,38.1,99861.0,32.953,32.9963,32.9098,32.953,99861.0
2021-11-02 11:10:00,38.15,38.15,38.1,38.15,7461.2,32.9963,32.9963,32.953,32.9963,7461.2
2021-11-02 11:15:00,38.1,38.15,38.1,38.1,32200.0,32.953,32.9963,32.953,32.953,32200.0
2021-11-02 11:20:00,38.15,38.15,38.1,38.15,15692.4,32.9963,32.9963,32.953,32.9963,15692.4
2021-11-02 11:25:00,38.15,38.15,38.05,38.05,102021.4,32.9963,32.9963,32.9098,32.9098,102021.4
2021-11-02 11:30:00,38.05,38.1,38.05,38.1,17673.6,32.9098,32.953,32.9098,32.953,17673.6
2021-11-02 11:35:00,38.05,38.1,38.05,38.1,1129.4,32.9098,32.953,32.9098,32.953,1129.4
2021-11-02 11:40:00,38.1,38.1,38.0,38.05,41247.0,32.953,32.953,32.8665,32.9098,41247.0
2021-11-02 11:45:00,38.0,38.05,38.0,38.05,21915.2,32.8665,32.9098,32.8665,32.9098,21915.2
2021-11-02 11:50:00,38.05,38.1,38.0,38.05,81807.4,32.9098,32.953,32.8665,32.9098,81807.4
2021-11-02 11:55:00,38.1,38.15,38.05,38.15,23205.0,32.953,32.9963,32.9098,32.9963,23205.0
2021-11-02 12:00:00,38.1,38.2,38.1,38.2,23764.0,32.953,33.0395,32.953,33.0395,23764.0
2021-11-02 12:05:00,38.15,38.2,38.15,38.2,3549.4,32.9963,33.0395,32.9963,33.0395,3549.4
2021-11-02 12:10:00,38.2,38.2,38.1,38.15,53704.0,33.0395,33.0395,32.953,32.9963,53704.0
2021-11-02 12:15:00,38.15,38.15,38.1,38.15,1330.0,32.9963,32.9963,32.953,32.9963,1330.0
2021-11-02 12:20:00,38.1,38.15,38.05,38.1,26113.6,32.953,32.9963,32.9098,32.953,26113.6
2021-11-02 12:25:00,38.1,38.1,38.05,38.1,28882.6,32.953,32.953,32.9098,32.953,28882.6
2021-11-02 12:30:00,38.05,38.1,38.05,38.1,14064.0,32.9098,32.953,32.9098,32.953,14064.0
2021-11-02 12:35:00,38.1,38.1,38.05,38.05,4697.6,32.953,32.953,32.9098,32.9098,4697.6
2021-11-02 12:40:00,38.05,38.1,38.05,38.05,4076.0,32.9098,32.953,32.9098,32.9098,4076.0
2021-11-02 12:45:00,38.1,38.1,38.0,38.05,51149.0,32.953,32.953,32.8665,32.9098,51149.0
2021-11-02 12:50:00,38.05,38.05,38.0,38.05,5783.6,32.9098,32.9098,32.8665,32.9098,5783.6
2021-11-02 12:55:00,38.05,38.05,38.0,38.05,2108.6,32.9098,32.9098,32.8665,32.9098,2108.6
2021-11-02 13:00:00,38.05,38.1,38.0,38.05,73659.0,32.9098,32.953,32.8665,32.9098,73659.0
2021-11-02 13:05:00,38.1,38.1,38.0,38.05,84085.6,32.953,32.953,32.8665,32.9098,84085.6
2021-11-02 13:10:00,38.05,38.05,38.0,38.05,15609.6,32.9098,32.9098,32.8665,32.9098,15609.6
2021-11-02 13:15:00,38.05,38.05,38.0,38.05,7260.0,32.9098,32.9098,32.8665,32.9098,7260.0
2021-11-02 13:20:00,38.05,38.05,38.0,38.0,23195.8,32.9098,32.9098,32.8665,32.8665,23195.8
2021-11-02 13:25:00,38.05,38.1,38.05,38.1,26910.4,32.9098,32.953,32.9098,32.953,26910.4
2021-11-02 13:30:00,38.1,38.15,38.05,38.15,15723.6,32.953,32.9963,32.9098,32.9963,15723.6
2021-11-02 13:35:00,38.15,38.15,38.1,38.15,19949.2,32.9963,32.9963,32.953,32.9963,19949.2
2021-11-02 13:40:00,38.1,38.15,38.05,38.1,34988.6,32.953,32.9963,32.9098,32.953,34988.6
2021-11-02 13:45:00,38.1,38.1,38.05,38.1,7347.0,32.953,32.953,32.9098,32.953,7347.0
2021-11-02 13:50:00,38.1,38.1,38.05,38.1,3040.0,32.953,32.953,32.9098,32.953,3040.0
2021-11-02 13:55:00,38.1,38.1,38.05,38.1,3936.0,32.953,32.953,32.9098,32.953,3936.0
2021-11-02 14:00:00,38.1,38.15,38.05,38.15,51991.6,32.953,32.9963,32.9098,32.9963,51991.6
2021-11-02 14:05:00,38.15,38.15,38.1,38.15,6786.8,32.9963,32.9963,32.953,32.9963,6786.8
2021-11-02 14:10:00,38.15,38.15,38.1,38.15,3662.0,32.9963,32.9963,32.953,32.9963,3662.0
2021-11-02 14:15:00,38.15,38.15,38.1,38.15,5505.8,32.9963,32.9963,32.953,32.9963,5505.8
2021-11-02 14:20:00,38.15,38.15,38.1,38.1,6963.2,32.9963,32.9963,32.953,32.953,6963.2
2021-11-02 14:25:00,38.1,38.15,38.1,38.15,5487.0,32.953,32.9963,32.953,32.9963,5487.0
2021-11-02 14:30:00,38.15,38.15,38.1,38.15,7130.0,32.9963,32.9963,32.953,32.9963,7130.0
2021-11-02 14:35:00,38.15,38.15,38.1,38.1,4460.0,32.9963,32.9963,32.953,32.953,4460.0
2021-11-02 14:40:00,38.1,38.15,38.05,38.1,47613.6,32.953,32.9963,32.9098,32.953,47613.6
2021-11-02 14:45:00,38.05,38.1,38.05,38.1,7775.2,32.9098,32.953,32.9098,32.953,7775.2
2021-11-02 14:50:00,38.1,38.1,38.05,38.05,15040.0,32.953,32.953,32.9098,32.9098,15040.0
2021-11-02 14:55:00,38.05,38.1,38.05,38.05,1040.0,32.9098,32.953,32.9098,32.9098,1040.0
2021-11-02 15:00:00,38.1,38.1,38.0,38.05,36378.0,32.953,32.953,32.8665,32.9098,36378.0
2021-11-02 15:05:00,38.05,38.1,38.0,38.05,89225.8,32.9098,32.953,32.8665,32.9098,89225.8
2021-11-02 15:10:00,38.05,38.1,38.0,38.05,46895.2,32.9098,32.953,32.8665,32.9098,46895.2
2021-11-02 15:15:00,38.1,38.1,38.05,38.05,5634.4,32.953,32.953,32.9098,32.9098,5634.4
2021-11-02 15:20:00,38.1,38.1,38.05,38.1,38260.0,32.953,32.953,32.9098,32.953,38260.0
2021-11-02 15:25:00,38.1,38.1,38.05,38.05,12823.0,32.953,32.953,32.9098,32.9098,12823.0
2021-11-02 15:30:00,38.05,38.15,38.05,38.1,46283.8,32.9098,32.9963,32.9098,32.953,46283.8
2021-11-02 15:35:00,38.1,38.15,38.05,38.1,41778.6,32.953,32.9963,32.9098,32.953,41778.6
2021-11-02 15:40:00,38.05,38.1,38.05,38.1,15645.6,32.9098,32.953,32.9098,32.953,15645.6
2021-11-02 15:45:00,38.1,38.1,38.0,38.05,56296.4,32.953,32.953,32.8665,32.9098,56296.4
2021-11-02 15:50:00,38.1,38.15,38.05,38.15,45282.4,32.953,32.9963,32.9098,32.9963,45282.4
2021-11-02 15:55:00,38.15,38.15,38.05,38.1,151616.0,32.9963,32.9963,32.9098,32.953,151616.0
2021-11-03 09:30:00,38.1,38.2,38.1,38.1,60233.0,32.953,33.0395,32.953,32.953,60233.0
2021-11-03 09:35:00,38.1,38.25,38.1,38.15,37858.4,32.953,33.0827,32.953,32.9963,37858.4
2021-11-03 09:40:00,38.15,38.2,38.15,38.15,16140.0,32.9963,33.0395,32.9963,32.9963,16140.0
2021-11-03 09:45:00,38.15,38.2,38.15,38.15,15991.8,32.9963,33.0395,32.9963,32.9963,15991.8
2021-11-03 09:50:00,38.2,38.2,38.15,38.15,12044.4,33.0395,33.0395,32.9963,32.9963,12044.4
2021-11-03 09:55:00,38.15,38.15,38.1,38.15,26640.6,32.9963,32.9963,32.953,32.9963,26640.6
2021-11-03 10:00:00,38.15,38.25,38.1,38.25,136792.2,32.9963,33.0827,32.953,33.0827,136792.2
2021-11-03 10:05:00,38.2,38.25,38.15,38.2,93139.0,33.0395,33.0827,32.9963,33.0395,93139.0
2021-11-03 10:10:00,38.15,38.2,38.15,38.2,58405.4,32.9963,33.0395,32.9963,33.0395,58405.4
2021-11-03 10:15:00,38.2,38.2,38.15,38.15,10264.6,33.0395,33.0395,32.9963,32.9963,10264.6
2021-11-03 10:20:00,38.15,38.2,38.15,38.15,1121.2,32.9963,33.0395,32.9963,32.9963,1121.2
2021-11-03 10:25:00,38.15,38.2,38.15,38.15,1471.6,32.9963,33.0395,32.9963,32.9963,1471.6
2021-11-03 10:30:00,38.15,38.2,38.1,38.15,124623.0,32.9963,33.0395,32.953,32.9963,124623.0
2021-11-03 10:35:00,38.15,38.2,38.1,38.15,22829.6,32.9963,33.0395,32.953,32.9963,22829.6
2021-11-03 10:40:00,38.15,38.2,38.1,38.15,59131.6,32.9963,33.0395,32.953,32.9963,59131.6
2021-11-03 10:45:00,38.15,38.15,38.1,38.1,7900.0,32.9963,32.9963,32.953,32.953,7900.0
2021-11-03 10:50:00,38.15,38.15,38.1,38.1,573.2,32.9963,32.9963,32.953,32.953,573.2
2021-11-03 10:55:00,38.1,38.15,38.1,38.1,1161.2,32.953,32.9963,32.953,32.953,1161.2
2021-11-03 11:00:00,38.15,38.15,38.1,38.15,2772.0,32.9963,32.9963,32.953,32.9963,2772.0
2021-11-03 11:05:00,38.15,38.2,38.1,38.15,58219.8,32.9963,33.0395,32.953,32.9963,58219.8
2021-11-03 11:10:00,38.15,38.2,38.15,38.2,145.8,32.9963,33.0395,32.9963,33.0395,145.8
2021-11-03 11:15:00,38.15,38.2,38.15,38.15,13646.6,32.9963,33.0395,32.9963,32.9963,13646.6
2021-11-03 11:20:00,38.15,38.2,38.1,38.15,87738.0,32.9963,33.0395,32.953,32.9963,87738.0
2021-11-03 11:25:00,38.15,38.2,38.15,38.2,6716.6,32.9963,33.0395,32.9963,33.0395,6716.6
2021-11-03 11:30:00,38.2,38.2,38.15,38.15,2630.0,33.0395,33.0395,32.9963,32.9963,2630.0
2021-11-03 11:35:00,38.2,38.2,38.15,38.2,220.0,33.0395,33.0395,32.9963,33.0395,220.0
2021-11-03 11:40:00,38.2,38.2,38.15,38.2,4482.0,33.0395,33.0395,32.9963,33.0395,4482.0
2021-11-03 11:45:00,38.15,38.2,38.15,38.2,760.0,32.9963,33.0395,32.9963,33.0395,760.0
2021-11-03 11:50:00,38.2,38.2,38.15,38.2,227.0,33.0395,33.0395,32.9963,33.0395,227.0
2021-11-03 11:55:00,38.15,38.2,38.1,38.1,41648.6,32.9963,33.0395,32.953,32.953,41648.6
2021-11-03 12:00:00,38.15,38.15,38.1,38.15,729.0,32.9963,32.9963,32.953,32.9963,729.0
2021-11-03 12:05:00,38.15,38.15,38.1,38.15,2001.0,32.9963,32.9963,32.953,32.9963,2001.0
2021-11-03 12:10:00,38.15,38.15,38.1,38.15,1596.0,32.9963,32.9963,32.953,32.9963,1596.0
2021-11-03 12:15:00,38.15,38.15,38.1,38.15,340.0,32.9963,32.9963,32.953,32.9963,340.0
2021-11-03 12:20:00,38.15,38.2,38.1,38.2,62729.6,32.9963,33.0395,32.953,33.0395,62729.6
2021-11-03 12:25:00,38.15,38.2,38.1,38.15,36646.4,32.9963,33.0395,32.953,32.9963,36646.4
2021-11-03 12:30:00,38.15,38.15,38.1,38.15,311.0,32.9963,32.9963,32.953,32.9963,311.0
2021-11-03 12:35:00,38.15,38.15,38.1,38.15,3158.0,32.9963,32.9963,32.953,32.9963,3158.0
2021-11-03 12:40:00,38.1,38.15,38.1,38.15,1100.0,32.953,32.9963,32.953,32.9963,1100.0
2021-11-03 12:45:00,38.15,38.15,38.1,38.15,2520.0,32.9963,32.9963,32.953,32.9963,2520.0
2021-11-03 12:50:00,38.15,38.2,38.1,38.2,45970.6,32.9963,33.0395,32.953,33.0395,45970.6
2021-11-03 12:55:00,38.15,38.2,38.15,38.15,8219.8,32.9963,33.0395,32.9963,32.9963,8219.8
2021-11-03 13:00:00,38.2,38.2,38.15,38.15,634.8,33.0395,33.0395,32.9963,32.9963,634.8
2021-11-03 13:05:00,38.2,38.2,38.15,38.15,1243.4,33.0395,33.0395,32.9963,32.9963,1243.4
2021-11-03 13:10:00,38.2,38.2,38.15,38.2,1810.0,33.0395,33.0395,32.9963,33.0395,1810.0
2021-11-03 13:15:00,38.2,38.2,38.15,38.2,1548.0,33.0395,33.0395,32.9963,33.0395,1548.0
2021-11-03 13:20:00,38.2,38.2,38.15,38.15,620.0,33.0395,33.0395,32.9963,32.9963,620.0
2021-11-03 13:25:00,38.2,38.2,38.15,38.15,240.0,33.0395,33.0395,32.9963,32.9963,240.0
2021-11-03 13:30:00,38.15,38.2,38.15,38.15,31899.8,32.9963,33.0395,32.9963,32.9963,31899.8
2021-11-03 13:35:00,38.15,38.15,38.1,38.15,4460.0,32.9963,32.9963,32.953,32.9963,4460.0
2021-11-03 13:40:00,38.15,38.15,38.1,38.15,10470.0,32.9963,32.9963,32.953,32.9963,10470.0
2021-11-03 13:45:00,38.15,38.2,38.1,38.2,39958.6,32.9963,33.0395,32.953,33.0395,39958.6
2021-11-03 13:50:00,38.2,38.2,38.15,38.2,3637.0,33.0395,33.0395,32.9963,33.0395,3637.0
2021-11-03 13:55:00,38.2,38.2,38.15,38.15,8133.4,33.0395,33.0395,32.9963,32.9963,8133.4
2021-11-03 14:00:00,38.2,38.2,37.9,37.95,106548.8,33.0395,33.0395,32.78,32.8233,106548.8
2021-11-03 14:05:00,37.95,38.05,37.9,37.95,37556.8,32.8233,32.9098,32.78,32.8233,37556.8
2021-11-03 14:10:00,38.0,38.1,38.0,38.05,45403.2,32.8665,32.953,32.8665,32.9098,45403.2
2021-11-03 14:15:00,38.1,38.1,38.0,38.0,15492.4,32.953,32.953,32.8665,32.8665,15492.4
2021-11-03 14:20:00,38.0,38.0,37.9,37.9,53168.4,32.8665,32.8665,32.78,32.78,53168.4
2021-11-03 14:25:00,37.9,38.0,37.9,38.0,43386.0,32.78,32.8665,32.78,32.8665,43386.0
2021-11-03 14:30:00,37.95,38.05,37.9,38.0,70387.8,32.8233,32.9098,32.78,32.8665,70387.8
2021-11-03 14:35:00,37.95,38.0,37.9,38.0,67047.8,32.8233,32.8665,32.78,32.8665,67047.8
2021-11-03 14:40:00,37.95,38.0,37.85,37.9,70627.4,32.8233,32.8665,32.7368,32.78,70627.4
2021-11-03 14:45:00,37.9,37.9,37.75,37.75,47409.2,32.78,32.78,32.6503,32.6503,47409.2
2021-11-03 14:50:00,37.75,37.8,37.65,37.7,187823.4,32.6503,32.6935,32.5638,32.607,187823.4
2021-11-03 14:55:00,37.7,37.75,37.65,37.75,85611.6,32.607,32.6503,32.5638,32.6503,85611.6
2021-11-03 15:00:00,37.7,37.75,37.65,37.7,116370.8,32.607,32.6503,32.5638,32.607,116370.8
2021-11-03 15:05:00,37.7,37.75,37.65,37.65,153287.4,32.607,32.6503,32.5638,32.5638,153287.4
2021-11-03 15:10:00,37.65,37.7,37.6,37.7,51521.8,32.5638,32.607,32.5206,32.607,51521.8
2021-11-03 15:15:00,37.65,37.7,37.65,37.65,2953.0,32.5638,32.607,32.5638,32.5638,2953.0
2021-11-03 15:20:00,37.7,37.75,37.65,37.65,199010.8,32.607,32.6503,32.5638,32.5638,199010.8
2021-11-03 15:25:00,37.7,37.7,37.65,37.7,141491.8,32.607,32.607,32.5638,32.607,141491.8
2021-11-03 15:30:00,37.7,37.7,37.6,37.65,106190.6,32.607,32.607,32.5206,32.5638,106190.6
2021-11-03 15:35:00,37.7,37.7,37.65,37.7,6018.2,32.607,32.607,32.5638,32.607,6018.2
2021-11-03 15:40:00,37.65,37.7,37.6,37.6,119192.8,32.5638,32.607,32.5206,32.5206,119192.8
2021-11-03 15:45:00,37.6,37.6,37.5,37.5,66842.4,32.5206,32.5206,32.4341,32.4341,66842.4
2021-11-03 15:50:00,37.55,37.6,37.5,37.55,120162.6,32.4773,32.5206,32.4341,32.4773,120162.6
2021-11-03 15:55:00,37.6,37.6,37.5,37.55,208489.0,32.5206,32.5206,32.4341,32.4773,208489.0
2021-11-04 09:30:00,37.45,37.55,37.45,37.55,95047.0,32.3908,32.4773,32.3908,32.4773,95047.0
2021-11-04 09:35:00,37.55,37.55,37.45,37.45,24061.0,32.4773,32.4773,32.3908,32.3908,24061.0
2021-11-04 09:40:00,37.5,37.5,37.4,37.45,27412.2,32.4341,32.4341,32.3476,32.3908,27412.2
2021-11-04 09:45:00,37.4,37.45,37.4,37.4,39132.2,32.3476,32.3908,32.3476,32.3476,39132.2
2021-11-04 09:50:00,37.4,37.45,37.3,37.3,39414.2,32.3476,32.3908,32.2611,32.2611,39414.2
2021-11-04 09:55:00,37.3,37.35,37.25,37.35,43043.4,32.2611,32.3043,32.2178,32.3043,43043.4
2021-11-04 10:00:00,37.35,37.35,37.25,37.3,20726.8,32.3043,32.3043,32.2178,32.2611,20726.8
2021-11-04 10:05:00,37.3,37.35,37.25,37.3,78852.8,32.2611,32.3043,32.2178,32.2611,78852.8
2021-11-04 10:10:00,37.3,37.35,37.25,37.25,30622.8,32.2611,32.3043,32.2178,32.2178,30622.8
2021-11-04 10:15:00,37.25,37.3,37.2,37.25,28714.0,32.2178,32.2611,32.1746,32.2178,28714.0
2021-11-04 10:20:00,37.25,37.3,37.2,37.3,85607.2,32.2178,32.2611,32.1746,32.2611,85607.2
2021-11-04 10:25:00,37.25,37.3,37.25,37.3,12245.8,32.2178,32.2611,32.2178,32.2611,12245.8
2021-11-04 10:30:00,37.3,37.3,37.2,37.2,62150.8,32.2611,32.2611,32.1746,32.1746,62150.8
2021-11-04 10:35:00,37.25,37.25,37.2,37.25,33303.0,32.2178,32.2178,32.1746,32.2178,33303.0
2021-11-04 10:40:00,37.25,37.25,37.2,37.25,2192.2,32.2178,32.2178,32.1746,32.2178,2192.2
2021-11-04 10:45:00,37.25,37.25,37.2,37.2,31757.2,32.2178,32.2178,32.1746,32.1746,31757.2
2021-11-04 10:50:00,37.2,37.3,37.2,37.3,50528.0,32.1746,32.2611,32.1746,32.2611,50528.0
2021-11-04 10:55:00,37.25,37.3,37.25,37.3,47237.6,32.2178,32.2611,32.2178,32.2611,47237.6
2021-11-04 11:00:00,37.25,37.35,37.25,37.35,31658.6,32.2178,32.3043,32.2178,32.3043,31658.6
2021-11-04 11:05:00,37.35,37.35,37.3,37.35,38260.2,32.3043,32.3043,32.2611,32.3043,38260.2
2021-11-04 11:10:00,37.35,37.35,37.3,37.35,70442.2,32.3043,32.3043,32.2611,32.3043,70442.2
2021-11-04 11:15:00,37.35,37.4,37.3,37.4,14343.8,32.3043,32.3476,32.2611,32.3476,14343.8
2021-11-04 11:20:00,37.4,37.5,37.35,37.5,75468.8,32.3476,32.4341,32.3043,32.4341,75468.8
2021-11-04 11:25:00,37.5,37.5,37.45,37.5,11231.6,32.4341,32.4341,32.3908,32.4341,11231.6
2021-11-04 11:30:00,37.5,37.5,37.4,37.45,49666.2,32.4341,32.4341,32.3476,32.3908,49666.2
2021-11-04 11:35:00,37.45,37.5,37.4,37.45,15503.0,32.3908,32.4341,32.3476,32.3908,15503.0
2021-11-04 11:40:00,37.45,37.45,37.4,37.45,14340.0,32.3908,32.3908,32.3476,32.3908,14340.0
2021-11-04 11:45:00,37.45,37.45,37.4,37.45,5645.0,32.3908,32.3908,32.3476,32.3908,5645.0
2021-11-04 11:50:00,37.5,37.5,37.4,37.45,22974.0,32.4341,32.4341,32.3476,32.3908,22974.0
2021-11-04 11:55:00,37.4,37.45,37.35,37.35,33836.0,32.3476,32.3908,32.3043,32.3043,33836.0
2021-11-04 12:00:00,37.35,37.35,37.3,37.35,10446.6,32.3043,32.3043,32.2611,32.3043,10446.6
2021-11-04 12:05:00,37.3,37.35,37.3,37.35,1348.8,32.2611,32.3043,32.2611,32.3043,1348.8
2021-11-04 12:10:00,37.3,37.35,37.3,37.3,29250.0,32.2611,32.3043,32.2611,32.2611,29250.0
2021-11-04 12:15:00,37.3,37.35,37.3,37.35,4380.0,32.2611,32.3043,32.2611,32.3043,4380.0
2021-11-04 12:20:00,37.35,37.4,37.3,37.4,66110.0,32.3043,32.3476,32.2611,32.3476,66110.0
2021-11-04 12:25:00,37.4,37.4,37.35,37.35,9824.4,32.3476,32.3476,32.3043,32.3043,9824.4
2021-11-04 12:30:00,37.4,37.45,37.35,37.4,41674.2,32.3476,32.3908,32.3043,32.3476,41674.2
2021-11-04 12:35:00,37.45,37.45,37.35,37.35,18030.0,32.3908,32.3908,32.3043,32.3043,18030.0
2021-11-04 12:40:00,37.4,37.4,37.35,37.4,455.0,32.3476,32.3476,32.3043,32.3476,455.0
2021-11-04 12:45:00,37.4,37.4,37.35,37.4,26029.6,32.3476,32.3476,32.3043,32.3476,26029.6
2021-11-04 12:50:00,37.35,37.4,37.35,37.35,6216.4,32.3043,32.3476,32.3043,32.3043,6216.4
2021-11-04 12:55:00,37.4,37.4,37.35,37.4,2820.0,32.3476,32.3476,32.3043,32.3476,2820.0
2021-11-04 13:00:00,37.4,37.45,37.35,37.4,15014.2,32.3476,32.3908,32.3043,32.3476,15014.2
2021-11-04 13:05:00,37.4,37.45,37.4,37.45,9880.0,32.3476,32.3908,32.3476,32.3908,9880.0
2021-11-04 13:10:00,37.4,37.45,37.35,37.4,56265.0,32.3476,32.3908,32.3043,32.3476,56265.0
2021-11-04 13:15:00,37.4,37.4,37.35,37.4,4140.0,32.3476,32.3476,32.3043,32.3476,4140.0
2021-11-04 13:20:00,37.35,37.4,37.35,37.4,13752.0,32.3043,32.3476,32.3043,32.3476,13752.0
2021-11-04 13:25:00,37.4,37.4,37.35,37.4,3220.0,32.3476,32.3476,32.3043,32.3476,3220.0
2021-11-04 13:30:00,37.35,37.4,37.35,37.4,4979.8,32.3043,32.3476,32.3043,32.3476,4979.8
2021-11-04 13:35:00,37.4,37.4,37.35,37.4,29060.0,32.3476,32.3476,32.3043,32.3476,29060.0
2021-11-04 13:40:00,37.35,37.4,37.3,37.3,33300.2,32.3043,32.3476,32.2611,32.2611,33300.2
2021-11-04 13:45:00,37.35,37.35,37.3,37.35,10985.0,32.3043,32.3043,32.2611,32.3043,10985.0
2021-11-04 13:50:00,37.3,37.35,37.3,37.35,19140.0,32.2611,32.3043,32.2611,32.3043,19140.0
2021-11-04 13:55:00,37.35,37.35,37.3,37.35,1920.0,32.3043,32.3043,32.2611,32.3043,1920.0
2021-11-04 14:00:00,37.35,37.45,37.3,37.45,48680.8,32.3043,32.3908,32.2611,32.3908,48680.8
2021-11-04 14:05:00,37.45,37.45,37.35,37.35,22350.4,32.3908,32.3908,32.3043,32.3043,22350.4
2021-11-04 14:10:00,37.35,37.4,37.35,37.4,3090.6,32.3043,32.3476,32.3043,32.3476,3090.6
2021-11-04 14:15:00,37.4,37.4,37.35,37.4,35664.8,32.3476,32.3476,32.3043,32.3476,35664.8
2021-11-04 14:20:00,37.4,37.4,37.35,37.4,5681.4,32.3476,32.3476,32.3043,32.3476,5681.4
2021-11-04 14:25:00,37.35,37.4,37.35,37.35,13142.0,32.3043,32.3476,32.3043,32.3043,13142.0
2021-11-04 14:30:00,37.4,37.4,37.35,37.4,3103.4,32.3476,32.3476,32.3043,32.3476,3103.4
2021-11-04 14:35:00,37.4,37.4,37.35,37.4,3018.8,32.3476,32.3476,32.3043,32.3476,3018.8
2021-11-04 14:40:00,37.4,37.4,37.35,37.35,3521.2,32.3476,32.3476,32.3043,32.3043,3521.2
2021-11-04 14:45:00,37.35,37.4,37.35,37.4,4290.0,32.3043,32.3476,32.3043,32.3476,4290.0
2021-11-04 14:50:00,37.35,37.4,37.3,37.4,91244.6,32.3043,32.3476,32.2611,32.3476,91244.6
2021-11-04 14:55:00,37.35,37.4,37.35,37.4,4152.0,32.3043,32.3476,32.3043,32.3476,4152.0
2021-11-04 15:00:00,37.4,37.45,37.35,37.4,99564.8,32.3476,32.3908,32.3043,32.3476,99564.8
2021-11-04 15:05:00,37.45,37.45,37.4,37.4,8499.8,32.3908,32.3908,32.3476,32.3476,8499.8
2021-11-04 15:10:00,37.45,37.45,37.35,37.4,55923.4,32.3908,32.3908,32.3043,32.3476,55923.4
2021-11-04 15:15:00,37.4,37.45,37.35,37.4,57862.0,32.3476,32.3908,32.3043,32.3476,57862.0
2021-11-04 15:20:00,37.4,37.4,37.35,37.4,2652.4,32.3476,32.3476,32.3043,32.3476,2652.4
2021-11-04 15:25:00,37.4,37.4,37.35,37.4,10481.0,32.3476,32.3476,32.3043,32.3476,10481.0
2021-11-04 15:30:00,37.4,37.4,37.35,37.4,5402.0,32.3476,32.3476,32.3043,32.3476,5402.0
2021-11-04 15:35:00,37.4,37.4,37.35,37.35,705.0,32.3476,32.3476,32.3043,32.3043,705.0
2021-11-04 15:40:00,37.4,37.45,37.35,37.45,48628.0,32.3476,32.3908,32.3043,32.3908,48628.0
2021-11-04 15:45:00,37.45,37.45,37.3,37.35,106851.2,32.3908,32.3908,32.2611,32.3043,106851.2
2021-11-04 15:50:00,37.3,37.35,37.3,37.3,54979.8,32.2611,32.3043,32.2611,32.2611,54979.8
2021-11-04 15:55:00,37.3,37.35,37.2,37.25,159612.8,32.2611,32.3043,32.1746,32.2178,159612.8
2021-11-05 09:30:00,36.85,36.9,36.75,36.8,87811.6,31.8719,31.9151,31.7854,31.8286,87811.6
2021-11-05 09:35:00,36.8,36.8,36.7,36.75,20496.2,31.8286,31.8286,31.7421,31.7854,20496.2
2021-11-05 09:40:00,36.7,36.75,36.65,36.7,60058.2,31.7421,31.7854,31.6989,31.7421,60058.2
2021-11-05 09:45:00,36.7,36.8,36.65,36.7,68435.0,31.7421,31.8286,31.6989,31.7421,68435.0
2021-11-05 09:50:00,36.75,36.75,36.7,36.75,64499.8,31.7854,31.7854,31.7421,31.7854,64499.8
2021-11-05 09:55:00,36.75,36.75,36.7,36.7,52526.2,31.7854,31.7854,31.7421,31.7421,52526.2
2021-11-05 10:00:00,36.7,36.75,36.6,36.6,100410.4,31.7421,31.7854,31.6556,31.6556,100410.4
2021-11-05 10:05:00,36.65,36.75,36.6,36.75,53956.0,31.6989,31.7854,31.6556,31.7854,53956.0
2021-11-05 10:10:00,36.75,36.75,36.65,36.65,122004.2,31.7854,31.7854,31.6989,31.6989,122004.2
2021-11-05 10:15:00,36.7,36.7,36.65,36.7,4067.2,31.7421,31.7421,31.6989,31.7421,4067.2
2021-11-05 10:20:00,36.65,36.75,36.65,36.75,76339.6,31.6989,31.7854,31.6989,31.7854,76339.6
2021-11-05 10:25:00,36.7,36.75,36.7,36.7,22105.0,31.7421,31.7854,31.7421,31.7421,22105.0
2021-11-05 10:30:00,36.75,36.75,36.7,36.75,14104.8,31.7854,31.7854,31.7421,31.7854,14104.8
2021-11-05 10:35:00,36.75,36.75,36.65,36.75,76605.0,31.7854,31.7854,31.6989,31.7854,76605.0
2021-11-05 10:40:00,36.75,36.75,36.7,36.75,22603.6,31.7854,31.7854,31.7421,31.7854,22603.6
2021-11-05 10:45:00,36.7,36.75,36.65,36.7,64340.4,31.7421,31.7854,31.6989,31.7421,64340.4
2021-11-05 10:50:00,36.7,36.7,36.65,36.7,24280.0,31.7421,31.7421,31.6989,31.7421,24280.0
2021-11-05 10:55:00,36.7,36.75,36.7,36.7,55149.4,31.7421,31.7854,31.7421,31.7421,55149.4
2021-11-05 11:00:00,36.7,36.75,36.7,36.75,4799.2,31.7421,31.7854,31.7421,31.7854,4799.2
2021-11-05 11:05:00,36.75,36.75,36.7,36.75,3249.2,31.7854,31.7854,31.7421,31.7854,3249.2
2021-11-05 11:10:00,36.75,36.75,36.65,36.75,73080.4,31.7854,31.7854,31.6989,31.7854,73080.4
2021-11-05 11:15:00,36.7,36.75,36.7,36.7,14620.0,31.7421,31.7854,31.7421,31.7421,14620.0
2021-11-05 11:20:00,36.7,36.75,36.7,36.75,29829.2,31.7421,31.7854,31.7421,31.7854,29829.2
2021-11-05 11:25:00,36.75,36.8,36.7,36.8,33641.8,31.7854,31.8286,31.7421,31.8286,33641.8
2021-11-05 11:30:00,36.8,36.8,36.75,36.8,8698.0,31.8286,31.8286,31.7854,31.8286,8698.0
2021-11-05 11:35:00,36.75,36.8,36.75,36.75,1960.0,31.7854,31.8286,31.7854,31.7854,1960.0
2021-11-05 11:40:00,36.75,36.8,36.75,36.8,2675.4,31.7854,31.8286,31.7854,31.8286,2675.4
2021-11-05 11:45:00,36.75,36.8,36.7,36.75,43450.6,31.7854,31.8286,31.7421,31.7854,43450.6
2021-11-05 11:50:00,36.75,36.85,36.7,36.8,66646.2,31.7854,31.8719,31.7421,31.8286,66646.2
2021-11-05 11:55:00,36.8,36.85,36.75,36.8,36440.0,31.8286,31.8719,31.7854,31.8286,36440.0
2021-11-05 12:00:00,36.85,36.85,36.8,36.8,23120.0,31.8719,31.8719,31.8286,31.8286,23120.0
2021-11-05 12:05:00,36.8,36.85,36.8,36.85,3172.0,31.8286,31.8719,31.8286,31.8719,3172.0
2021-11-05 12:10:00,36.8,36.85,36.8,36.85,5166.4,31.8286,31.8719,31.8286,31.8719,5166.4
2021-11-05 12:15:00,36.85,36.85,36.8,36.85,286.0,31.8719,31.8719,31.8286,31.8719,286.0
2021-11-05 12:20:00,36.8,36.85,36.8,36.8,4091.6,31.8286,31.8719,31.8286,31.8286,4091.6
2021-11-05 12:25:00,36.85,36.85,36.8,36.85,1367.0,31.8719,31.8719,31.8286,31.8719,1367.0
2021-11-05 12:30:00,36.85,36.85,36.8,36.8,630.8,31.8719,31.8719,31.8286,31.8286,630.8
2021-11-05 12:35:00,36.8,36.85,36.8,36.8,26888.8,31.8286,31.8719,31.8286,31.8286,26888.8
2021-11-05 12:40:00,36.85,36.85,36.8,36.85,2710.8,31.8719,31.8719,31.8286,31.8719,2710.8
2021-11-05 12:45:00,36.85,36.9,36.85,36.9,16550.4,31.8719,31.9151,31.8719,31.9151,16550.4
2021-11-05 12:50:00,36.9,36.9,36.85,36.85,10480.0,31.9151,31.9151,31.8719,31.8719,10480.0
2021-11-05 12:55:00,36.9,36.95,36.85,36.9,28915.6,31.9151,31.9584,31.8719,31.9151,28915.6
2021-11-05 13:00:00,36.95,36.95,36.85,36.85,60722.8,31.9584,31.9584,31.8719,31.8719,60722.8
2021-11-05 13:05:00,36.9,37.0,36.85,36.95,41938.8,31.9151,32.0016,31.8719,31.9584,41938.8
2021-11-05 13:10:00,37.0,37.05,36.95,37.05,90600.6,32.0016,32.0449,31.9584,32.0449,90600.6
2021-11-05 13:15:00,37.0,37.05,37.0,37.05,7548.8,32.0016,32.0449,32.0016,32.0449,7548.8
2021-11-05 13:20:00,37.05,37.1,37.0,37.05,52967.8,32.0449,32.0881,32.0016,32.0449,52967.8
2021-11-05 13:25:00,37.1,37.25,37.05,37.25,56306.0,32.0881,32.2178,32.0449,32.2178,56306.0
2021-11-05 13:30:00,37.2,37.25,37.05,37.1,74886.6,32.1746,32.2178,32.0449,32.0881,74886.6
2021-11-05 13:35:00,37.1,37.15,37.05,37.15,61428.6,32.0881,32.1313,32.0449,32.1313,61428.6
2021-11-05 13:40:00,37.15,37.15,37.1,37.1,3120.4,32.1313,32.1313,32.0881,32.0881,3120.4
2021-11-05 13:45:00,37.15,37.2,37.1,37.15,80332.8,32.1313,32.1746,32.0881,32.1313,80332.8
2021-11-05 13:50:00,37.15,37.15,37.05,37.1,23351.0,32.1313,32.1313,32.0449,32.0881,23351.0
2021-11-05 13:55:00,37.1,37.1,37.0,37.0,13469.4,32.0881,32.0881,32.0016,32.0016,13469.4
2021-11-05 14:00:00,37.05,37.05,37.0,37.05,13643.0,32.0449,32.0449,32.0016,32.0449,13643.0
2021-11-05 14:05:00,37.0,37.05,36.95,37.0,15484.2,32.0016,32.0449,31.9584,32.0016,15484.2
2021-11-05 14:10:00,37.0,37.0,36.95,36.95,36215.4,32.0016,32.0016,31.9584,31.9584,36215.4
2021-11-05 14:15:00,36.95,37.0,36.95,36.95,4619.4,31.9584,32.0016,31.9584,31.9584,4619.4
2021-11-05 14:20:00,37.0,37.0,36.9,37.0,44747.2,32.0016,32.0016,31.9151,32.0016,44747.2
2021-11-05 14:25:00,37.05,37.05,36.95,36.95,25231.8,32.0449,32.0449,31.9584,31.9584,25231.8
2021-11-05 14:30:00,37.0,37.0,36.95,36.95,5365.0,32.0016,32.0016,31.9584,31.9584,5365.0
2021-11-05 14:35:00,36.95,37.0,36.95,36.95,13840.0,31.9584,32.0016,31.9584,31.9584,13840.0
2021-11-05 14:40:00,36.95,37.0,36.95,36.95,2120.0,31.9584,32.0016,31.9584,31.9584,2120.0
2021-11-05 14:45:00,36.95,36.95,36.9,36.9,19320.0,31.9584,31.9584,31.9151,31.9151,19320.0
2021-11-05 14:50:00,36.95,37.0,36.9,36.95,44599.6,31.9584,32.0016,31.9151,31.9584,44599.6
2021-11-05 14:55:00,36.9,36.95,36.9,36.95,10287.2,31.9151,31.9584,31.9151,31.9584,10287.2
2021-11-05 15:00:00,36.95,37.05,36.9,37.05,13438.4,31.9584,32.0449,31.9151,32.0449,13438.4
2021-11-05 15:05:00,37.05,37.05,36.95,36.95,14094.8,32.0449,32.0449,31.9584,31.9584,14094.8
2021-11-05 15:10:00,37.0,37.0,36.95,37.0,1240.0,32.0016,32.0016,31.9584,32.0016,1240.0
2021-11-05 15:15:00,36.95,37.0,36.95,36.95,3730.2,31.9584,32.0016,31.9584,31.9584,3730.2
2021-11-05 15:20:00,36.95,37.05,36.95,37.0,22139.6,31.9584,32.0449,31.9584,32.0016,22139.6
2021-11-05 15:25:00,37.0,37.05,37.0,37.05,1654.2,32.0016,32.0449,32.0016,32.0449,1654.2
2021-11-05 15:30:00,37.05,37.05,36.9,36.9,38284.0,32.0449,32.0449,31.9151,31.9151,38284.0
2021-11-05 15:35:00,36.9,36.9,36.85,36.9,57015.2,31.9151,31.9151,31.8719,31.9151,57015.2
2021-11-05 15:40:00,36.85,37.0,36.85,37.0,64243.8,31.8719,32.0016,31.8719,32.0016,64243.8
2021-11-05 15:45:00,37.0,37.0,36.9,37.0,82421.2,32.0016,32.0016,31.9151,32.0016,82421.2
2021-11-05 15:50:00,37.0,37.0,36.9,37.0,42774.8,32.0016,32.0016,31.9151,32.0016,42774.8
2021-11-05 15:55:00,37.0,37.0,36.95,37.0,225103.6,32.0016,32.0016,31.9584,32.0016,225103.6
2021-11-08 09:30:00,36.8,36.85,36.7,36.7,64449.2,31.8286,31.8719,31.7421,31.7421,64449.2
2021-11-08 09:35:00,36.75,36.85,36.7,36.85,40338.0,31.7854,31.8719,31.7421,31.8719,40338.0
2021-11-08 09:40:00,36.8,36.85,36.75,36.8,68252.8,31.8286,31.8719,31.7854,31.8286,68252.8
2021-11-08 09:45:00,36.8,36.85,36.75,36.8,37537.4,31.8286,31.8719,31.7854,31.8286,37537.4
2021-11-08 09:50:00,36.8,36.85,36.75,36.8,52091.0,31.8286,31.8719,31.7854,31.8286,52091.0
2021-11-08 09:55:00,36.85,36.9,36.8,36.85,75428.8,31.8719,31.9151,31.8286,31.8719,75428.8
2021-11-08 10:00:00,36.85,36.9,36.8,36.9,75131.8,31.8719,31.9151,31.8286,31.9151,75131.8
2021-11-08 10:05:00,36.9,36.9,36.85,36.85,5485.2,31.9151,31.9151,31.8719,31.8719,5485.2
2021-11-08 10:10:00,36.85,36.9,36.8,36.85,56071.4,31.8719,31.9151,31.8286,31.8719,56071.4
2021-11-08 10:15:00,36.85,36.85,36.8,36.8,9079.8,31.8719,31.8719,31.8286,31.8286,9079.8
2021-11-08 10:20:00,36.8,36.85,36.75,36.8,39463.0,31.8286,31.8719,31.7854,31.8286,39463.0
2021-11-08 10:25:00,36.8,36.85,36.75,36.85,64789.0,31.8286,31.8719,31.7854,31.8719,64789.0
2021-11-08 10:30:00,36.85,36.85,36.75,36.8,80883.2,31.8719,31.8719,31.7854,31.8286,80883.2
2021-11-08 10:35:00,36.8,36.9,36.8,36.9,53311.0,31.8286,31.9151,31.8286,31.9151,53311.0
2021-11-08 10:40:00,36.9,36.95,36.85,36.9,70726.6,31.9151,31.9584,31.8719,31.9151,70726.6
2021-11-08 10:45:00,36.85,36.9,36.8,36.85,11614.4,31.8719,31.9151,31.8286,31.8719,11614.4
2021-11-08 10:50:00,36.85,36.85,36.8,36.85,44968.0,31.8719,31.8719,31.8286,31.8719,44968.0
2021-11-08 10:55:00,36.85,36.9,36.8,36.9,11488.8,31.8719,31.9151,31.8286,31.9151,11488.8
2021-11-08 11:00:00,36.9,36.9,36.85,36.9,4989.8,31.9151,31.9151,31.8719,31.9151,4989.8
2021-11-08 11:05:00,36.9,36.95,36.85,36.95,3527.8,31.9151,31.9584,31.8719,31.9584,3527.8
2021-11-08 11:10:00,36.95,36.95,36.9,36.95,21367.0,31.9584,31.9584,31.9151,31.9584,21367.0
2021-11-08 11:15:00,36.95,36.95,36.9,36.95,14153.4,31.9584,31.9584,31.9151,31.9584,14153.4
2021-11-08 11:20:00,36.85,36.9,36.85,36.85,27080.0,31.8719,31.9151,31.8719,31.8719,27080.0
2021-11-08 11:25:00,36.9,36.9,36.85,36.9,12280.0,31.9151,31.9151,31.8719,31.9151,12280.0
2021-11-08 11:30:00,36.9,36.9,36.85,36.85,2840.0,31.9151,31.9151,31.8719,31.8719,2840.0
2021-11-08 11:35:00,36.9,36.9,36.85,36.9,31905.8,31.9151,31.9151,31.8719,31.9151,31905.8
2021-11-08 11:40:00,36.85,36.95,36.85,36.9,35089.8,31.8719,31.9584,31.8719,31.9151,35089.8
2021-11-08 11:45:00,36.9,36.95,36.9,36.95,10752.0,31.9151,31.9584,31.9151,31.9584,10752.0
2021-11-08 11:50:00,36.95,36.95,36.9,36.95,27803.6,31.9584,31.9584,31.9151,31.9584,27803.6
2021-11-08 11:55:00,36.95,37.0,36.9,36.95,56500.6,31.9584,32.0016,31.9151,31.9584,56500.6
2021-11-08 12:00:00,36.95,37.0,36.9,37.0,60791.6,31.9584,32.0016,31.9151,32.0016,60791.6
2021-11-08 12:05:00,37.05,37.05,36.95,37.0,31600.0,32.0449,32.0449,31.9584,32.0016,31600.0
2021-11-08 12:10:00,37.0,37.0,36.95,37.0,32276.2,32.0016,32.0016,31.9584,32.0016,32276.2
2021-11-08 12:15:00,37.0,37.0,36.95,37.0,44590.2,32.0016,32.0016,31.9584,32.0016,44590.2
2021-11-08 12:20:00,37.0,37.0,36.95,37.0,7898.0,32.0016,32.0016,31.9584,32.0016,7898.0
2021-11-08 12:25:00,36.95,37.0,36.95,36.95,3860.0,31.9584,32.0016,31.9584,31.9584,3860.0
2021-11-08 12:30:00,36.95,37.0,36.9,36.9,11279.2,31.9584,32.0016,31.9151,31.9151,11279.2
2021-11-08 12:35:00,36.9,37.0,36.9,37.0,18562.0,31.9151,32.0016,31.9151,32.0016,18562.0
2021-11-08 12:40:00,37.0,37.0,36.95,36.95,52975.4,32.0016,32.0016,31.9584,31.9584,52975.4
2021-11-08 12:45:00,36.95,37.0,36.95,37.0,16504.2,31.9584,32.0016,31.9584,32.0016,16504.2
2021-11-08 12:50:00,37.0,37.0,36.95,37.0,26344.0,32.0016,32.0016,31.9584,32.0016,26344.0
2021-11-08 12:55:00,37.0,37.05,36.95,37.0,91045.8,32.0016,32.0449,31.9584,32.0016,91045.8
2021-11-08 13:00:00,36.95,37.0,36.95,37.0,1047.0,31.9584,32.0016,31.9584,32.0016,1047.0
2021-11-08 13:05:00,37.0,37.0,36.95,36.95,420.0,32.0016,32.0016,31.9584,31.9584,420.0
2021-11-08 13:10:00,36.95,37.0,36.9,36.9,54507.4,31.9584,32.0016,31.9151,31.9151,54507.4
2021-11-08 13:15:00,36.95,36.95,36.9,36.95,100.0,31.9584,31.9584,31.9151,31.9584,100.0
2021-11-08 13:20:00,36.9,36.95,36.9,36.9,5177.8,31.9151,31.9584,31.9151,31.9151,5177.8
2021-11-08 13:25:00,36.95,36.95,36.9,36.95,40.0,31.9584,31.9584,31.9151,31.9584,40.0
2021-11-08 13:30:00,36.95,36.95,36.9,36.95,720.0,31.9584,31.9584,31.9151,31.9584,720.0
2021-11-08 13:35:00,36.95,36.95,36.9,36.95,45619.6,31.9584,31.9584,31.9151,31.9584,45619.6
2021-11-08 13:40:00,36.9,36.95,36.9,36.95,4520.0,31.9151,31.9584,31.9151,31.9584,4520.0
2021-11-08 13:45:00,36.9,36.95,36.9,36.95,760.0,31.9151,31.9584,31.9151,31.9584,760.0
2021-11-08 13:50:00,36.95,36.95,36.9,36.9,20954.4,31.9584,31.9584,31.9151,31.9151,20954.4
2021-11-08 13:55:00,36.9,36.95,36.85,36.9,20051.6,31.9151,31.9584,31.8719,31.9151,20051.6
2021-11-08 14:00:00,36.85,36.9,36.85,36.9,970.0,31.8719,31.9151,31.8719,31.9151,970.0
2021-11-08 14:05:00,36.85,36.9,36.85,36.85,1428.0,31.8719,31.9151,31.8719,31.8719,1428.0
2021-11-08 14:10:00,36.9,36.9,36.9,36.9,940.0,31.9151,31.9151,31.9151,31.9151,940.0
2021-11-08 14:15:00,36.9,36.9,36.8,36.8,33235.8,31.9151,31.9151,31.8286,31.8286,33235.8
2021-11-08 14:20:00,36.85,36.9,36.8,36.85,45952.0,31.8719,31.9151,31.8286,31.8719,45952.0
2021-11-08 14:25:00,36.85,36.9,36.85,36.85,3637.2,31.8719,31.9151,31.8719,31.8719,3637.2
2021-11-08 14:30:00,36.9,36.9,36.85,36.9,17550.0,31.9151,31.9151,31.8719,31.9151,17550.0
2021-11-08 14:35:00,36.9,36.9,36.85,36.9,88250.0,31.9151,31.9151,31.8719,31.9151,88250.0
2021-11-08 14:40:00,36.85,36.9,36.85,36.85,27083.0,31.8719,31.9151,31.8719,31.8719,27083.0
2021-11-08 14:45:00,36.9,36.9,36.8,36.85,57198.2,31.9151,31.9151,31.8286,31.8719,57198.2
2021-11-08 14:50:00,36.85,36.9,36.8,36.9,28769.8,31.8719,31.9151,31.8286,31.9151,28769.8
2021-11-08 14:55:00,36.9,36.9,36.8,36.85,44761.8,31.9151,31.9151,31.8286,31.8719,44761.8
2021-11-08 15:00:00,36.85,36.85,36.8,36.85,150.0,31.8719,31.8719,31.8286,31.8719,150.0
2021-11-08 15:05:00,36.85,36.9,36.8,36.85,115707.8,31.8719,31.9151,31.8286,31.8719,115707.8
2021-11-08 15:10:00,36.85,36.9,36.8,36.85,54369.0,31.8719,31.9151,31.8286,31.8719,54369.0
2021-11-08 15:15:00,36.85,36.9,36.85,36.85,17780.0,31.8719,31.9151,31.8719,31.8719,17780.0
2021-11-08 15:20:00,36.85,36.85,36.8,36.8,27400.2,31.8719,31.8719,31.8286,31.8286,27400.2
2021-11-08 15:25:00,36.85,36.9,36.8,36.85,48980.2,31.8719,31.9151,31.8286,31.8719,48980.2
2021-11-08 15:30:00,36.9,36.9,36.85,36.9,6025.2,31.9151,31.9151,31.8719,31.9151,6025.2
2021-11-08 15:35:00,36.9,36.9,36.85,36.85,4207.6,31.9151,31.9151,31.8719,31.8719,4207.6
2021-11-08 15:40:00,36.9,36.9,36.85,36.9,44932.4,31.9151,31.9151,31.8719,31.9151,44932.4
2021-11-08 15:45:00,36.95,37.0,36.9,36.95,80436.6,31.9584,32.0016,31.9151,31.9584,80436.6
2021-11-08 15:50:00,36.95,36.95,36.85,36.9,29873.0,31.9584,31.9584,31.8719,31.9151,29873.0
2021-11-08 15:55:00,36.85,36.95,36.85,36.9,183596.4,31.8719,31.9584,31.8719,31.9151,183596.4
2021-11-09 09:30:00,36.85,36.85,36.8,36.85,44691.0,31.8719,31.8719,31.8286,31.8719,44691.0
2021-11-09 09:35:00,36.85,36.9,36.8,36.9,48239.0,31.8719,31.9151,31.8286,31.9151,48239.0
2021-11-09 09:40:00,36.9,36.95,36.85,36.9,51383.8,31.9151,31.9584,31.8719,31.9151,51383.8
2021-11-09 09:45:00,36.95,37.0,36.9,37.0,99568.6,31.9584,32.0016,31.9151,32.0016,99568.6
2021-11-09 09:50:00,37.0,37.05,36.95,37.05,83257.2,32.0016,32.0449,31.9584,32.0449,83257.2
2021-11-09 09:55:00,37.05,37.3,37.0,37.25,153728.4,32.0449,32.2611,32.0016,32.2178,153728.4
2021-11-09 10:00:00,37.2,37.35,37.15,37.3,231890.0,32.1746,32.3043,32.1313,32.2611,231890.0
2021-11-09 10:05:00,37.3,37.35,37.2,37.3,112741.8,32.2611,32.3043,32.1746,32.2611,112741.8
2021-11-09 10:10:00,37.3,37.35,37.15,37.15,127717.4,32.2611,32.3043,32.1313,32.1313,127717.4
2021-11-09 10:15:00,37.2,37.25,37.1,37.2,165219.4,32.1746,32.2178,32.0881,32.1746,165219.4
2021-11-09 10:20:00,37.2,37.3,37.2,37.2,96112.6,32.1746,32.2611,32.1746,32.1746,96112.6
2021-11-09 10:25:00,37.2,37.25,37.15,37.15,29730.4,32.1746,32.2178,32.1313,32.1313,29730.4
2021-11-09 10:30:00,37.15,37.15,37.05,37.1,40350.0,32.1313,32.1313,32.0449,32.0881,40350.0
2021-11-09 10:35:00,37.1,37.15,37.05,37.15,15257.0,32.0881,32.1313,32.0449,32.1313,15257.0
2021-11-09 10:40:00,37.15,37.15,37.05,37.1,8202.2,32.1313,32.1313,32.0449,32.0881,8202.2
2021-11-09 10:45:00,37.1,37.15,37.05,37.1,33389.8,32.0881,32.1313,32.0449,32.0881,33389.8
2021-11-09 10:50:00,37.1,37.15,37.1,37.15,78720.8,32.0881,32.1313,32.0881,32.1313,78720.8
2021-11-09 10:55:00,37.15,37.2,37.1,37.15,69973.4,32.1313,32.1746,32.0881,32.1313,69973.4
2021-11-09 11:00:00,37.15,37.2,37.1,37.15,72464.6,32.1313,32.1746,32.0881,32.1313,72464.6
2021-11-09 11:05:00,37.15,37.2,37.1,37.2,82045.6,32.1313,32.1746,32.0881,32.1746,82045.6
2021-11-09 11:10:00,37.2,37.35,37.15,37.25,96044.4,32.1746,32.3043,32.1313,32.2178,96044.4
2021-11-09 11:15:00,37.25,37.3,37.2,37.2,92102.8,32.2178,32.2611,32.1746,32.1746,92102.8
2021-11-09 11:20:00,37.2,37.25,37.15,37.25,45231.8,32.1746,32.2178,32.1313,32.2178,45231.8
2021-11-09 11:25:00,37.25,37.3,37.2,37.25,39978.0,32.2178,32.2611,32.1746,32.2178,39978.0
2021-11-09 11:30:00,37.25,37.25,37.2,37.2,84682.2,32.2178,32.2178,32.1746,32.1746,84682.2
2021-11-09 11:35:00,37.25,37.25,37.15,37.25,45819.0,32.2178,32.2178,32.1313,32.2178,45819.0
2021-11-09 11:40:00,37.2,37.25,37.1,37.1,25961.8,32.1746,32.2178,32.0881,32.0881,25961.8
2021-11-09 11:45:00,37.15,37.2,37.1,37.2,33457.4,32.1313,32.1746,32.0881,32.1746,33457.4
2021-11-09 11:50:00,37.2,37.3,37.15,37.25,55908.0,32.1746,32.2611,32.1313,32.2178,55908.0
2021-11-09 11:55:00,37.25,37.3,37.25,37.3,15219.0,32.2178,32.2611,32.2178,32.2611,15219.0
2021-11-09 12:00:00,37.25,37.35,37.25,37.3,85342.6,32.2178,32.3043,32.2178,32.2611,85342.6
2021-11-09 12:05:00,37.35,37.4,37.3,37.35,36132.6,32.3043,32.3476,32.2611,32.3043,36132.6
2021-11-09 12:10:00,37.3,37.35,37.25,37.25,35450.0,32.2611,32.3043,32.2178,32.2178,35450.0
2021-11-09 12:15:00,37.25,37.3,37.2,37.3,68642.2,32.2178,32.2611,32.1746,32.2611,68642.2
2021-11-09 12:20:00,37.25,37.3,37.25,37.25,24020.0,32.2178,32.2611,32.2178,32.2178,24020.0
2021-11-09 12:25:00,37.3,37.35,37.2,37.35,56998.4,32.2611,32.3043,32.1746,32.3043,56998.4
2021-11-09 12:30:00,37.35,37.35,37.25,37.3,35537.0,32.3043,32.3043,32.2178,32.2611,35537.0
2021-11-09 12:35:00,37.25,37.35,37.25,37.3,45209.8,32.2178,32.3043,32.2178,32.2611,45209.8
2021-11-09 12:40:00,37.25,37.35,37.2,37.2,52957.8,32.2178,32.3043,32.1746,32.1746,52957.8
2021-11-09 12:45:00,37.25,37.25,37.2,37.25,20633.0,32.2178,32.2178,32.1746,32.2178,20633.0
2021-11-09 12:50:00,37.2,37.25,37.15,37.25,38520.0,32.1746,32.2178,32.1313,32.2178,38520.0
2021-11-09 12:55:00,37.2,37.3,37.2,37.3,22590.6,32.1746,32.2611,32.1746,32.2611,22590.6
2021-11-09 13:00:00,37.25,37.3,37.2,37.25,26780.0,32.2178,32.2611,32.1746,32.2178,26780.0
2021-11-09 13:05:00,37.25,37.3,37.2,37.2,76600.0,32.2178,32.2611,32.1746,32.1746,76600.0
2021-11-09 13:10:00,37.25,37.25,37.2,37.2,87.2,32.2178,32.2178,32.1746,32.1746,87.2
2021-11-09 13:15:00,37.25,37.25,37.2,37.2,12060.0,32.2178,32.2178,32.1746,32.1746,12060.0
2021-11-09 13:20:00,37.25,37.25,37.2,37.25,1589.6,32.2178,32.2178,32.1746,32.2178,1589.6
2021-11-09 13:25:00,37.25,37.3,37.2,37.3,29932.0,32.2178,32.2611,32.1746,32.2611,29932.0
2021-11-09 13:30:00,37.25,37.3,37.2,37.25,30198.0,32.2178,32.2611,32.1746,32.2178,30198.0
2021-11-09 13:35:00,37.25,37.3,37.2,37.3,36045.2,32.2178,32.2611,32.1746,32.2611,36045.2
2021-11-09 13:40:00,37.3,37.35,37.25,37.35,34121.8,32.2611,32.3043,32.2178,32.3043,34121.8
2021-11-09 13:45:00,37.3,37.35,37.25,37.3,59580.4,32.2611,32.3043,32.2178,32.2611,59580.4
2021-11-09 13:50:00,37.35,37.35,37.3,37.35,9686.6,32.3043,32.3043,32.2611,32.3043,9686.6
2021-11-09 13:55:00,37.35,37.4,37.3,37.35,62696.0,32.3043,32.3476,32.2611,32.3043,62696.0
2021-11-09 14:00:00,37.35,37.35,37.25,37.3,45681.6,32.3043,32.3043,32.2178,32.2611,45681.6
2021-11-09 14:05:00,37.3,37.3,37.25,37.3,12171.0,32.2611,32.2611,32.2178,32.2611,12171.0
2021-11-09 14:10:00,37.35,37.35,37.3,37.35,1361.6,32.3043,32.3043,32.2611,32.3043,1361.6
2021-11-09 14:15:00,37.35,37.35,37.25,37.25,36011.8,32.3043,32.3043,32.2178,32.2178,36011.8
2021-11-09 14:20:00,37.25,37.25,37.2,37.25,10220.4,32.2178,32.2178,32.1746,32.2178,10220.4
2021-11-09 14:25:00,37.2,37.3,37.2,37.3,27443.4,32.1746,32.2611,32.1746,32.2611,27443.4
2021-11-09 14:30:00,37.25,37.3,37.25,37.25,6660.0,32.2178,32.2611,32.2178,32.2178,6660.0
2021-11-09 14:35:00,37.3,37.3,37.2,37.2,36083.6,32.2611,32.2611,32.1746,32.1746,36083.6
2021-11-09 14:40:00,37.2,37.25,37.2,37.2,4216.4,32.1746,32.2178,32.1746,32.1746,4216.4
2021-11-09 14:45:00,37.2,37.25,37.2,37.2,5740.0,32.1746,32.2178,32.1746,32.1746,5740.0
2021-11-09 14:50:00,37.25,37.3,37.2,37.2,39958.4,32.2178,32.2611,32.1746,32.1746,39958.4
2021-11-09 14:55:00,37.25,37.25,37.2,37.2,15054.8,32.2178,32.2178,32.1746,32.1746,15054.8
2021-11-09 15:00:00,37.2,37.25,37.15,37.25,22714.2,32.1746,32.2178,32.1313,32.2178,22714.2
2021-11-09 15:05:00,37.2,37.25,37.2,37.2,523.4,32.1746,32.2178,32.1746,32.1746,523.4
2021-11-09 15:10:00,37.2,37.25,37.2,37.25,6360.6,32.1746,32.2178,32.1746,32.2178,6360.6
2021-11-09 15:15:00,37.25,37.3,37.2,37.25,32646.4,32.2178,32.2611,32.1746,32.2178,32646.4
2021-11-09 15:20:00,37.25,37.3,37.2,37.25,28271.6,32.2178,32.2611,32.1746,32.2178,28271.6
2021-11-09 15:25:00,37.2,37.25,37.2,37.25,39246.0,32.1746,32.2178,32.1746,32.2178,39246.0
2021-11-09 15:30:00,37.25,37.3,37.2,37.25,56540.6,32.2178,32.2611,32.1746,32.2178,56540.6
2021-11-09 15:35:00,37.25,37.3,37.2,37.25,62163.8,32.2178,32.2611,32.1746,32.2178,62163.8
2021-11-09 15:40:00,37.2,37.25,37.15,37.2,64283.8,32.1746,32.2178,32.1313,32.1746,64283.8
2021-11-09 15:45:00,37.2,37.25,37.15,37.25,51812.8,32.1746,32.2178,32.1313,32.2178,51812.8
2021-11-09 15:50:00,37.2,37.25,37.15,37.2,57507.8,32.1746,32.2178,32.1313,32.1746,57507.8
2021-11-09 15:55:00,37.25,37.25,37.1,37.15,250485.2,32.2178,32.2178,32.0881,32.1313,250485.2
2021-11-10 09:30:00,37.45,37.5,37.35,37.4,131372.2,32.3908,32.4341,32.3043,32.3476,131372.2
2021-11-10 09:35:00,37.4,37.45,37.3,37.4,93061.4,32.3476,32.3908,32.2611,32.3476,93061.4
2021-11-10 09:40:00,37.4,37.4,37.3,37.35,48130.6,32.3476,32.3476,32.2611,32.3043,48130.6
2021-11-10 09:45:00,37.35,37.35,37.25,37.35,65236.2,32.3043,32.3043,32.2178,32.3043,65236.2
2021-11-10 09:50:00,37.35,37.35,37.25,37.25,59882.8,32.3043,32.3043,32.2178,32.2178,59882.8
2021-11-10 09:55:00,37.25,37.3,37.15,37.2,162411.2,32.2178,32.2611,32.1313,32.1746,162411.2
2021-11-10 10:00:00,37.2,37.25,37.15,37.15,110546.0,32.1746,32.2178,32.1313,32.1313,110546.0
2021-11-10 10:05:00,37.2,37.2,37.15,37.2,46205.0,32.1746,32.1746,32.1313,32.1746,46205.0
2021-11-10 10:10:00,37.2,37.25,37.15,37.2,118115.2,32.1746,32.2178,32.1313,32.1746,118115.2
2021-11-10 10:15:00,37.2,37.2,37.15,37.2,769.0,32.1746,32.1746,32.1313,32.1746,769.0
2021-11-10 10:20:00,37.15,37.25,37.15,37.2,49776.6,32.1313,32.2178,32.1313,32.1746,49776.6
2021-11-10 10:25:00,37.25,37.25,37.15,37.25,84161.0,32.2178,32.2178,32.1313,32.2178,84161.0
2021-11-10 10:30:00,37.25,37.3,37.2,37.25,59365.0,32.2178,32.2611,32.1746,32.2178,59365.0
2021-11-10 10:35:00,37.2,37.25,37.15,37.2,18380.8,32.1746,32.2178,32.1313,32.1746,18380.8
2021-11-10 10:40:00,37.2,37.25,37.15,37.25,25587.8,32.1746,32.2178,32.1313,32.2178,25587.8
2021-11-10 10:45:00,37.25,37.25,37.2,37.25,3211.2,32.2178,32.2178,32.1746,32.2178,3211.2
2021-11-10 10:50:00,37.25,37.25,37.2,37.2,38334.0,32.2178,32.2178,32.1746,32.1746,38334.0
2021-11-10 10:55:00,37.2,37.25,37.2,37.25,1449.0,32.1746,32.2178,32.1746,32.2178,1449.0
2021-11-10 11:00:00,37.25,37.25,37.15,37.2,35339.4,32.2178,32.2178,32.1313,32.1746,35339.4
2021-11-10 11:05:00,37.2,37.25,37.15,37.25,21469.4,32.1746,32.2178,32.1313,32.2178,21469.4
2021-11-10 11:10:00,37.2,37.25,37.15,37.2,16252.6,32.1746,32.2178,32.1313,32.1746,16252.6
2021-11-10 11:15:00,37.2,37.2,37.15,37.2,9845.2,32.1746,32.1746,32.1313,32.1746,9845.2
2021-11-10 11:20:00,37.2,37.25,37.15,37.2,34086.8,32.1746,32.2178,32.1313,32.1746,34086.8
2021-11-10 11:25:00,37.15,37.25,37.15,37.25,31877.0,32.1313,32.2178,32.1313,32.2178,31877.0
2021-11-10 11:30:00,37.25,37.3,37.25,37.25,51060.0,32.2178,32.2611,32.2178,32.2178,51060.0
2021-11-10 11:35:00,37.25,37.3,37.2,37.25,70421.6,32.2178,32.2611,32.1746,32.2178,70421.6
2021-11-10 11:40:00,37.3,37.35,37.25,37.35,54339.8,32.2611,32.3043,32.2178,32.3043,54339.8
2021-11-10 11:45:00,37.35,37.35,37.25,37.25,31455.2,32.3043,32.3043,32.2178,32.2178,31455.2
2021-11-10 11:50:00,37.3,37.3,37.2,37.25,30904.4,32.2611,32.2611,32.1746,32.2178,30904.4
2021-11-10 11:55:00,37.25,37.25,37.2,37.25,4168.6,32.2178,32.2178,32.1746,32.2178,4168.6
2021-11-10 12:00:00,37.25,37.25,37.2,37.25,1543.8,32.2178,32.2178,32.1746,32.2178,1543.8
2021-11-10 12:05:00,37.25,37.3,37.2,37.3,14523.2,32.2178,32.2611,32.1746,32.2611,14523.2
2021-11-10 12:10:00,37.3,37.3,37.25,37.3,16871.6,32.2611,32.2611,32.2178,32.2611,16871.6
2021-11-10 12:15:00,37.3,37.35,37.25,37.35,11673.8,32.2611,32.3043,32.2178,32.3043,11673.8
2021-11-10 12:20:00,37.3,37.35,37.25,37.35,39853.2,32.2611,32.3043,32.2178,32.3043,39853.2
2021-11-10 12:25:00,37.35,37.35,37.3,37.35,4279.2,32.3043,32.3043,32.2611,32.3043,4279.2
2021-11-10 12:30:00,37.3,37.35,37.3,37.35,3095.2,32.2611,32.3043,32.2611,32.3043,3095.2
2021-11-10 12:35:00,37.35,37.35,37.3,37.35,5060.0,32.3043,32.3043,32.2611,32.3043,5060.0
2021-11-10 12:40:00,37.35,37.45,37.3,37.45,26446.6,32.3043,32.3908,32.2611,32.3908,26446.6
2021-11-10 12:45:00,37.4,37.45,37.4,37.45,8044.0,32.3476,32.3908,32.3476,32.3908,8044.0
2021-11-10 12:50:00,37.4,37.45,37.35,37.4,40897.6,32.3476,32.3908,32.3043,32.3476,40897.6
2021-11-10 12:55:00,37.4,37.4,37.35,37.4,4761.2,32.3476,32.3476,32.3043,32.3476,4761.2
2021-11-10 13:00:00,37.4,37.5,37.35,37.45,65977.0,32.3476,32.4341,32.3043,32.3908,65977.0
2021-11-10 13:05:00,37.5,37.55,37.45,37.5,213342.8,32.4341,32.4773,32.3908,32.4341,213342.8
2021-11-10 13:10:00,37.5,37.55,37.45,37.55,48549.2,32.4341,32.4773,32.3908,32.4773,48549.2
2021-11-10 13:15:00,37.55,37.6,37.5,37.6,58200.4,32.4773,32.5206,32.4341,32.5206,58200.4
2021-11-10 13:20:00,37.55,37.6,37.55,37.55,21241.8,32.4773,32.5206,32.4773,32.4773,21241.8
2021-11-10 13:25:00,37.55,37.6,37.5,37.5,54838.4,32.4773,32.5206,32.4341,32.4341,54838.4
2021-11-10 13:30:00,37.55,37.55,37.45,37.5,8800.0,32.4773,32.4773,32.3908,32.4341,8800.0
2021-11-10 13:35:00,37.5,37.55,37.45,37.55,44384.0,32.4341,32.4773,32.3908,32.4773,44384.0
2021-11-10 13:40:00,37.55,37.6,37.5,37.55,21141.8,32.4773,32.5206,32.4341,32.4773,21141.8
2021-11-10 13:45:00,37.55,37.65,37.5,37.65,80624.2,32.4773,32.5638,32.4341,32.5638,80624.2
2021-11-10 13:50:00,37.65,37.7,37.6,37.65,39781.8,32.5638,32.607,32.5206,32.5638,39781.8
2021-11-10 13:55:00,37.7,37.7,37.6,37.65,23200.8,32.607,32.607,32.5206,32.5638,23200.8
2021-11-10 14:00:00,37.65,37.75,37.6,37.7,59884.8,32.5638,32.6503,32.5206,32.607,59884.8
2021-11-10 14:05:00,37.7,37.75,37.65,37.65,155328.8,32.607,32.6503,32.5638,32.5638,155328.8
2021-11-10 14:10:00,37.65,37.75,37.65,37.7,48006.2,32.5638,32.6503,32.5638,32.607,48006.2
2021-11-10 14:15:00,37.7,37.75,37.65,37.75,73794.6,32.607,32.6503,32.5638,32.6503,73794.6
2021-11-10 14:20:00,37.75,37.8,37.65,37.8,97520.0,32.6503,32.6935,32.5638,32.6935,97520.0
2021-11-10 14:25:00,37.85,37.9,37.75,37.9,57860.0,32.7368,32.78,32.6503,32.78,57860.0
2021-11-10 14:30:00,37.9,37.9,37.8,37.85,59100.2,32.78,32.78,32.6935,32.7368,59100.2
2021-11-10 14:35:00,37.9,37.95,37.8,37.9,42961.8,32.78,32.8233,32.6935,32.78,42961.8
2021-11-10 14:40:00,37.9,38.0,37.85,38.0,49824.0,32.78,32.8665,32.7368,32.8665,49824.0
2021-11-10 14:45:00,38.0,38.0,37.8,37.8,95893.8,32.8665,32.8665,32.6935,32.6935,95893.8
2021-11-10 14:50:00,37.85,37.9,37.75,37.85,82059.2,32.7368,32.78,32.6503,32.7368,82059.2
2021-11-10 14:55:00,37.85,37.9,37.8,37.9,49716.8,32.7368,32.78,32.6935,32.78,49716.8
2021-11-10 15:00:00,37.9,37.9,37.8,37.85,34990.0,32.78,32.78,32.6935,32.7368,34990.0
2021-11-10 15:05:00,37.9,37.95,37.8,37.85,62216.0,32.78,32.8233,32.6935,32.7368,62216.0
2021-11-10 15:10:00,37.8,37.85,37.75,37.8,35034.8,32.6935,32.7368,32.6503,32.6935,35034.8
2021-11-10 15:15:00,37.8,37.8,37.7,37.7,45440.8,32.6935,32.6935,32.607,32.607,45440.8
2021-11-10 15:20:00,37.7,37.75,37.65,37.7,70998.0,32.607,32.6503,32.5638,32.607,70998.0
2021-11-10 15:25:00,37.7,37.75,37.65,37.7,52382.4,32.607,32.6503,32.5638,32.607,52382.4
2021-11-10 15:30:00,37.7,37.75,37.65,37.75,21307.2,32.607,32.6503,32.5638,32.6503,21307.2
2021-11-10 15:35:00,37.75,37.8,37.7,37.75,12745.6,32.6503,32.6935,32.607,32.6503,12745.6
2021-11-10 15:40:00,37.75,37.85,37.7,37.85,68078.2,32.6503,32.7368,32.607,32.7368,68078.2
2021-11-10 15:45:00,37.8,37.85,37.75,37.8,41884.8,32.6935,32.7368,32.6503,32.6935,41884.8
2021-11-10 15:50:00,37.8,37.8,37.65,37.65,53993.6,32.6935,32.6935,32.5638,32.5638,53993.6
2021-11-10 15:55:00,37.65,37.75,37.65,37.7,176196.2,32.5638,32.6503,32.5638,32.607,176196.2
2021-11-11 09:30:00,37.5,37.55,37.45,37.55,85394.6,32.4341,32.4773,32.3908,32.4773,85394.6
2021-11-11 09:35:00,37.6,37.65,37.55,37.65,19454.2,32.5206,32.5638,32.4773,32.5638,19454.2
2021-11-11 09:40:00,37.65,37.65,37.55,37.55,46835.4,32.5638,32.5638,32.4773,32.4773,46835.4
2021-11-11 09:45:00,37.6,37.6,37.55,37.6,17575.0,32.5206,32.5206,32.4773,32.5206,17575.0
2021-11-11 09:50:00,37.55,37.6,37.5,37.55,64635.0,32.4773,32.5206,32.4341,32.4773,64635.0
2021-11-11 09:55:00,37.5,37.55,37.5,37.5,11526.2,32.4341,32.4773,32.4341,32.4341,11526.2
2021-11-11 10:00:00,37.55,37.6,37.5,37.55,38801.2,32.4773,32.5206,32.4341,32.4773,38801.2
2021-11-11 10:05:00,37.55,37.65,37.55,37.6,56140.6,32.4773,32.5638,32.4773,32.5206,56140.6
2021-11-11 10:10:00,37.6,37.65,37.55,37.6,48135.6,32.5206,32.5638,32.4773,32.5206,48135.6
2021-11-11 10:15:00,37.6,37.65,37.55,37.6,45077.0,32.5206,32.5638,32.4773,32.5206,45077.0
2021-11-11 10:20:00,37.6,37.65,37.55,37.65,38772.0,32.5206,32.5638,32.4773,32.5638,38772.0
2021-11-11 10:25:00,37.6,37.65,37.55,37.65,15609.2,32.5206,32.5638,32.4773,32.5638,15609.2
2021-11-11 10:30:00,37.65,37.7,37.6,37.65,44099.8,32.5638,32.607,32.5206,32.5638,44099.8
2021-11-11 10:35:00,37.65,37.7,37.6,37.6,50272.2,32.5638,32.607,32.5206,32.5206,50272.2
2021-11-11 10:40:00,37.65,37.65,37.55,37.55,16396.0,32.5638,32.5638,32.4773,32.4773,16396.0
2021-11-11 10:45:00,37.55,37.6,37.55,37.6,8832.4,32.4773,32.5206,32.4773,32.5206,8832.4
2021-11-11 10:50:00,37.55,37.6,37.55,37.6,2960.0,32.4773,32.5206,32.4773,32.5206,2960.0
2021-11-11 10:55:00,37.6,37.6,37.55,37.55,3340.0,32.5206,32.5206,32.4773,32.4773,3340.0
2021-11-11 11:00:00,37.55,37.65,37.55,37.65,47057.2,32.4773,32.5638,32.4773,32.5638,47057.2
2021-11-11 11:05:00,37.65,37.65,37.6,37.6,350.0,32.5638,32.5638,32.5206,32.5206,350.0
2021-11-11 11:10:00,37.65,37.65,37.6,37.65,14125.0,32.5638,32.5638,32.5206,32.5638,14125.0
2021-11-11 11:15:00,37.65,37.65,37.6,37.65,909.4,32.5638,32.5638,32.5206,32.5638,909.4
2021-11-11 11:20:00,37.65,37.65,37.55,37.55,28942.4,32.5638,32.5638,32.4773,32.4773,28942.4
2021-11-11 11:25:00,37.6,37.65,37.55,37.6,20193.0,32.5206,32.5638,32.4773,32.5206,20193.0
2021-11-11 11:30:00,37.65,37.65,37.6,37.6,24999.2,32.5638,32.5638,32.5206,32.5206,24999.2
2021-11-11 11:35:00,37.6,37.6,37.5,37.55,55359.4,32.5206,32.5206,32.4341,32.4773,55359.4
2021-11-11 11:40:00,37.5,37.55,37.5,37.55,13720.0,32.4341,32.4773,32.4341,32.4773,13720.0
2021-11-11 11:45:00,37.55,37.55,37.5,37.55,12314.2,32.4773,32.4773,32.4341,32.4773,12314.2
2021-11-11 11:50:00,37.55,37.6,37.5,37.6,241732.4,32.4773,32.5206,32.4341,32.5206,241732.4
2021-11-11 11:55:00,37.55,37.6,37.55,37.6,41518.2,32.4773,32.5206,32.4773,32.5206,41518.2
2021-11-11 12:00:00,37.6,37.65,37.55,37.6,19385.6,32.5206,32.5638,32.4773,32.5206,19385.6
2021-11-11 12:05:00,37.6,37.65,37.6,37.65,5731.0,32.5206,32.5638,32.5206,32.5638,5731.0
2021-11-11 12:10:00,37.65,37.65,37.6,37.65,2420.0,32.5638,32.5638,32.5206,32.5638,2420.0
2021-11-11 12:15:00,37.65,37.7,37.6,37.7,68218.8,32.5638,32.607,32.5206,32.607,68218.8
2021-11-11 12:20:00,37.65,37.7,37.65,37.65,7125.4,32.5638,32.607,32.5638,32.5638,7125.4
2021-11-11 12:25:00,37.7,37.7,37.65,37.65,6247.4,32.607,32.607,32.5638,32.5638,6247.4
2021-11-11 12:30:00,37.7,37.7,37.6,37.6,24570.0,32.607,32.607,32.5206,32.5206,24570.0
2021-11-11 12:35:00,37.6,37.65,37.55,37.6,10410.0,32.5206,32.5638,32.4773,32.5206,10410.0
2021-11-11 12:40:00,37.6,37.6,37.55,37.6,3415.8,32.5206,32.5206,32.4773,32.5206,3415.8
2021-11-11 12:45:00,37.6,37.6,37.55,37.55,5104.6,32.5206,32.5206,32.4773,32.4773,5104.6
2021-11-11 12:50:00,37.6,37.65,37.55,37.65,18880.8,32.5206,32.5638,32.4773,32.5638,18880.8
2021-11-11 12:55:00,37.6,37.65,37.6,37.6,817.6,32.5206,32.5638,32.5206,32.5206,817.6
2021-11-11 13:00:00,37.65,37.65,37.6,37.65,13455.2,32.5638,32.5638,32.5206,32.5638,13455.2
2021-11-11 13:05:00,37.65,37.7,37.65,37.7,13136.6,32.5638,32.607,32.5638,32.607,13136.6
2021-11-11 13:10:00,37.7,37.7,37.65,37.7,2770.0,32.607,32.607,32.5638,32.607,2770.0
2021-11-11 13:15:00,37.65,37.7,37.65,37.65,26691.8,32.5638,32.607,32.5638,32.5638,26691.8
2021-11-11 13:20:00,37.65,37.7,37.6,37.65,57167.6,32.5638,32.607,32.5206,32.5638,57167.6
2021-11-11 13:25:00,37.65,37.7,37.6,37.65,54401.6,32.5638,32.607,32.5206,32.5638,54401.6
2021-11-11 13:30:00,37.65,37.65,37.6,37.65,3060.0,32.5638,32.5638,32.5206,32.5638,3060.0
2021-11-11 13:35:00,37.65,37.65,37.6,37.65,3037.0,32.5638,32.5638,32.5206,32.5638,3037.0
2021-11-11 13:40:00,37.65,37.65,37.6,37.65,626.2,32.5638,32.5638,32.5206,32.5638,626.2
2021-11-11 13:45:00,37.65,37.65,37.6,37.6,1838.8,32.5638,32.5638,32.5206,32.5206,1838.8
2021-11-11 13:50:00,37.65,37.65,37.6,37.65,1575.4,32.5638,32.5638,32.5206,32.5638,1575.4
2021-11-11 13:55:00,37.6,37.65,37.6,37.65,1299.8,32.5206,32.5638,32.5206,32.5638,1299.8
2021-11-11 14:00:00,37.65,37.65,37.55,37.55,20698.6,32.5638,32.5638,32.4773,32.4773,20698.6
2021-11-11 14:05:00,37.6,37.6,37.55,37.55,820.0,32.5206,32.5206,32.4773,32.4773,820.0
2021-11-11 14:10:00,37.55,37.6,37.55,37.55,1526.6,32.4773,32.5206,32.4773,32.4773,1526.6
2021-11-11 14:15:00,37.55,37.6,37.55,37.6,1700.0,32.4773,32.5206,32.4773,32.5206,1700.0
2021-11-11 14:20:00,37.6,37.6,37.55,37.6,2382.8,32.5206,32.5206,32.4773,32.5206,2382.8
2021-11-11 14:25:00,37.6,37.65,37.6,37.65,30700.0,32.5206,32.5638,32.5206,32.5638,30700.0
2021-11-11 14:30:00,37.6,37.65,37.55,37.6,20577.6,32.5206,32.5638,32.4773,32.5206,20577.6
2021-11-11 14:35:00,37.6,37.6,37.55,37.6,38040.0,32.5206,32.5206,32.4773,32.5206,38040.0
2021-11-11 14:40:00,37.55,37.6,37.55,37.55,5044.2,32.4773,32.5206,32.4773,32.4773,5044.2
2021-11-11 14:45:00,37.6,37.6,37.55,37.6,4040.2,32.5206,32.5206,32.4773,32.5206,4040.2
2021-11-11 14:50:00,37.6,37.65,37.6,37.65,22545.0,32.5206,32.5638,32.5206,32.5638,22545.0
2021-11-11 14:55:00,37.65,37.65,37.6,37.65,8350.0,32.5638,32.5638,32.5206,32.5638,8350.0
2021-11-11 15:00:00,37.65,37.7,37.6,37.7,38238.2,32.5638,32.607,32.5206,32.607,38238.2
2021-11-11 15:05:00,37.65,37.7,37.6,37.65,71175.0,32.5638,32.607,32.5206,32.5638,71175.0
2021-11-11 15:10:00,37.65,37.7,37.6,37.7,23012.2,32.5638,32.607,32.5206,32.607,23012.2
2021-11-11 15:15:00,37.7,37.7,37.65,37.7,10619.8,32.607,32.607,32.5638,32.607,10619.8
2021-11-11 15:20:00,37.7,37.7,37.65,37.65,4185.0,32.607,32.607,32.5638,32.5638,4185.0
2021-11-11 15:25:00,37.7,37.7,37.6,37.65,36759.2,32.607,32.607,32.5206,32.5638,36759.2
2021-11-11 15:30:00,37.65,37.7,37.6,37.7,39830.6,32.5638,32.607,32.5206,32.607,39830.6
2021-11-11 15:35:00,37.7,37.7,37.65,37.7,4100.0,32.607,32.607,32.5638,32.607,4100.0
2021-11-11 15:40:00,37.65,37.7,37.6,37.65,51304.8,32.5638,32.607,32.5206,32.5638,51304.8
2021-11-11 15:45:00,37.65,37.7,37.6,37.7,36389.0,32.5638,32.607,32.5206,32.607,36389.0
2021-11-11 15:50:00,37.65,37.7,37.65,37.7,12097.6,32.5638,32.607,32.5638,32.607,12097.6
2021-11-11 15:55:00,37.7,37.75,37.65,37.7,123991.2,32.607,32.6503,32.5638,32.607,123991.2
2021-11-12 09:30:00,37.5,37.55,37.5,37.55,13921.2,32.4341,32.4773,32.4341,32.4773,13921.2
2021-11-12 09:35:00,37.55,37.7,37.55,37.65,42007.0,32.4773,32.607,32.4773,32.5638,42007.0
2021-11-12 09:40:00,37.65,37.65,37.6,37.6,13354.0,32.5638,32.5638,32.5206,32.5206,13354.0
2021-11-12 09:45:00,37.6,37.65,37.6,37.65,28080.0,32.5206,32.5638,32.5206,32.5638,28080.0
2021-11-12 09:50:00,37.65,37.65,37.6,37.6,18549.2,32.5638,32.5638,32.5206,32.5206,18549.2
2021-11-12 09:55:00,37.65,37.65,37.55,37.6,39843.6,32.5638,32.5638,32.4773,32.5206,39843.6
2021-11-12 10:00:00,37.6,37.65,37.6,37.65,1682.2,32.5206,32.5638,32.5206,32.5638,1682.2
2021-11-12 10:05:00,37.65,37.65,37.55,37.6,18505.2,32.5638,32.5638,32.4773,32.5206,18505.2
2021-11-12 10:10:00,37.6,37.6,37.55,37.6,2954.0,32.5206,32.5206,32.4773,32.5206,2954.0
2021-11-12 10:15:00,37.55,37.6,37.55,37.55,837.6,32.4773,32.5206,32.4773,32.4773,837.6
2021-11-12 10:20:00,37.55,37.6,37.5,37.55,23015.2,32.4773,32.5206,32.4341,32.4773,23015.2
2021-11-12 10:25:00,37.55,37.65,37.55,37.65,26600.6,32.4773,32.5638,32.4773,32.5638,26600.6
2021-11-12 10:30:00,37.6,37.65,37.55,37.65,45745.6,32.5206,32.5638,32.4773,32.5638,45745.6
2021-11-12 10:35:00,37.65,37.65,37.55,37.6,69269.6,32.5638,32.5638,32.4773,32.5206,69269.6
2021-11-12 10:40:00,37.6,37.65,37.55,37.6,31703.6,32.5206,32.5638,32.4773,32.5206,31703.6
2021-11-12 10:45:00,37.55,37.6,37.5,37.5,15989.2,32.4773,32.5206,32.4341,32.4341,15989.2
2021-11-12 10:50:00,37.5,37.55,37.5,37.55,1070.0,32.4341,32.4773,32.4341,32.4773,1070.0
2021-11-12 10:55:00,37.55,37.55,37.45,37.45,18234.6,32.4773,32.4773,32.3908,32.3908,18234.6
2021-11-12 11:00:00,37.45,37.5,37.35,37.4,74749.2,32.3908,32.4341,32.3043,32.3476,74749.2
2021-11-12 11:05:00,37.35,37.4,37.35,37.35,25988.6,32.3043,32.3476,32.3043,32.3043,25988.6
2021-11-12 11:10:00,37.4,37.4,37.3,37.35,20061.4,32.3476,32.3476,32.2611,32.3043,20061.4
2021-11-12 11:15:00,37.35,37.35,37.2,37.25,57388.4,32.3043,32.3043,32.1746,32.2178,57388.4
2021-11-12 11:20:00,37.25,37.25,37.15,37.2,38758.6,32.2178,32.2178,32.1313,32.1746,38758.6
2021-11-12 11:25:00,37.2,37.25,37.15,37.2,69828.2,32.1746,32.2178,32.1313,32.1746,69828.2
2021-11-12 11:30:00,37.25,37.25,37.2,37.2,37671.0,32.2178,32.2178,32.1746,32.1746,37671.0
2021-11-12 11:35:00,37.2,37.25,37.15,37.25,43355.2,32.1746,32.2178,32.1313,32.2178,43355.2
2021-11-12 11:40:00,37.2,37.25,37.2,37.2,1155.0,32.1746,32.2178,32.1746,32.1746,1155.0
2021-11-12 11:45:00,37.25,37.25,37.2,37.25,3583.6,32.2178,32.2178,32.1746,32.2178,3583.6
2021-11-12 11:50:00,37.25,37.25,37.15,37.2,21837.0,32.2178,32.2178,32.1313,32.1746,21837.0
2021-11-12 11:55:00,37.2,37.2,37.15,37.15,6872.6,32.1746,32.1746,32.1313,32.1313,6872.6
2021-11-12 12:00:00,37.15,37.2,37.1,37.2,46332.4,32.1313,32.1746,32.0881,32.1746,46332.4
2021-11-12 12:05:00,37.15,37.2,37.15,37.2,2550.0,32.1313,32.1746,32.1313,32.1746,2550.0
2021-11-12 12:10:00,37.2,37.25,37.15,37.2,26517.2,32.1746,32.2178,32.1313,32.1746,26517.2
2021-11-12 12:15:00,37.2,37.2,37.15,37.2,15902.4,32.1746,32.1746,32.1313,32.1746,15902.4
2021-11-12 12:20:00,37.15,37.2,37.15,37.2,799.2,32.1313,32.1746,32.1313,32.1746,799.2
2021-11-12 12:25:00,37.2,37.2,37.15,37.15,3960.0,32.1746,32.1746,32.1313,32.1313,3960.0
2021-11-12 12:30:00,37.2,37.2,37.15,37.2,1308.4,32.1746,32.1746,32.1313,32.1746,1308.4
2021-11-12 12:35:00,37.2,37.2,37.15,37.2,570.0,32.1746,32.1746,32.1313,32.1746,570.0
2021-11-12 12:40:00,37.2,37.2,37.15,37.2,17450.2,32.1746,32.1746,32.1313,32.1746,17450.2
2021-11-12 12:45:00,37.2,37.25,37.15,37.25,19996.6,32.1746,32.2178,32.1313,32.2178,19996.6
2021-11-12 12:50:00,37.25,37.25,37.2,37.25,1335.0,32.2178,32.2178,32.1746,32.2178,1335.0
2021-11-12 12:55:00,37.2,37.25,37.2,37.25,1844.8,32.1746,32.2178,32.1746,32.2178,1844.8
2021-11-12 13:00:00,37.25,37.3,37.2,37.25,18757.4,32.2178,32.2611,32.1746,32.2178,18757.4
2021-11-12 13:05:00,37.25,37.3,37.25,37.3,5622.0,32.2178,32.2611,32.2178,32.2611,5622.0
2021-11-12 13:10:00,37.3,37.3,37.25,37.25,14598.2,32.2611,32.2611,32.2178,32.2178,14598.2
2021-11-12 13:15:00,37.25,37.3,37.25,37.3,1720.0,32.2178,32.2611,32.2178,32.2611,1720.0
2021-11-12 13:20:00,37.25,37.3,37.25,37.3,100029.8,32.2178,32.2611,32.2178,32.2611,100029.8
2021-11-12 13:25:00,37.25,37.3,37.2,37.25,35154.4,32.2178,32.2611,32.1746,32.2178,35154.4
2021-11-12 13:30:00,37.25,37.25,37.2,37.2,2322.8,32.2178,32.2178,32.1746,32.1746,2322.8
2021-11-12 13:35:00,37.2,37.25,37.2,37.25,4360.0,32.1746,32.2178,32.1746,32.2178,4360.0
2021-11-12 13:40:00,37.25,37.25,37.2,37.2,760.0,32.2178,32.2178,32.1746,32.1746,760.0
2021-11-12 13:45:00,37.25,37.25,37.2,37.25,3082.2,32.2178,32.2178,32.1746,32.2178,3082.2
2021-11-12 13:50:00,37.2,37.25,37.2,37.2,940.0,32.1746,32.2178,32.1746,32.1746,940.0
2021-11-12 13:55:00,37.2,37.25,37.2,37.2,4420.0,32.1746,32.2178,32.1746,32.1746,4420.0
2021-11-12 14:00:00,37.2,37.25,37.2,37.2,1135.0,32.1746,32.2178,32.1746,32.1746,1135.0
2021-11-12 14:05:00,37.25,37.25,37.2,37.25,2104.2,32.2178,32.2178,32.1746,32.2178,2104.2
2021-11-12 14:10:00,37.25,37.25,37.2,37.25,1420.0,32.2178,32.2178,32.1746,32.2178,1420.0
2021-11-12 14:15:00,37.2,37.25,37.2,37.25,12935.0,32.1746,32.2178,32.1746,32.2178,12935.0
2021-11-12 14:20:00,37.25,37.25,37.2,37.2,1200.0,32.2178,32.2178,32.1746,32.1746,1200.0
2021-11-12 14:25:00,37.25,37.25,37.2,37.25,28740.4,32.2178,32.2178,32.1746,32.2178,28740.4
2021-11-12 14:30:00,37.3,37.3,37.25,37.3,2220.0,32.2611,32.2611,32.2178,32.2611,2220.0
2021-11-12 14:35:00,37.3,37.35,37.25,37.25,54580.8,32.2611,32.3043,32.2178,32.2178,54580.8
2021-11-12 14:40:00,37.3,37.3,37.25,37.3,20.0,32.2611,32.2611,32.2178,32.2611,20.0
2021-11-12 14:45:00,37.25,37.3,37.25,37.3,112.0,32.2178,32.2611,32.2178,32.2611,112.0
2021-11-12 14:50:00,37.25,37.25,37.2,37.25,15620.0,32.2178,32.2178,32.1746,32.2178,15620.0
2021-11-12 14:55:00,37.25,37.25,37.2,37.25,2800.8,32.2178,32.2178,32.1746,32.2178,2800.8
2021-11-12 15:00:00,37.25,37.25,37.2,37.25,6015.0,32.2178,32.2178,32.1746,32.2178,6015.0
2021-11-12 15:05:00,37.25,37.25,37.2,37.25,3358.8,32.2178,32.2178,32.1746,32.2178,3358.8
2021-11-12 15:10:00,37.25,37.25,37.2,37.2,1923.0,32.2178,32.2178,32.1746,32.1746,1923.0
2021-11-12 15:15:00,37.2,37.25,37.2,37.2,16470.8,32.1746,32.2178,32.1746,32.1746,16470.8
2021-11-12 15:20:00,37.25,37.25,37.15,37.2,29912.0,32.2178,32.2178,32.1313,32.1746,29912.0
2021-11-12 15:25:00,37.2,37.2,37.15,37.15,6210.0,32.1746,32.1746,32.1313,32.1313,6210.0
2021-11-12 15:30:00,37.15,37.15,37.05,37.1,67065.4,32.1313,32.1313,32.0449,32.0881,67065.4
2021-11-12 15:35:00,37.1,37.1,37.05,37.1,47569.2,32.0881,32.0881,32.0449,32.0881,47569.2
2021-11-12 15:40:00,37.1,37.15,37.05,37.15,35992.0,32.0881,32.1313,32.0449,32.1313,35992.0
2021-11-12 15:45:00,37.15,37.2,37.1,37.2,43698.6,32.1313,32.1746,32.0881,32.1746,43698.6
2021-11-12 15:50:00,37.15,37.2,37.1,37.15,49655.6,32.1313,32.1746,32.0881,32.1313,49655.6
2021-11-12 15:55:00,37.2,37.2,37.1,37.15,79836.4,32.1746,32.1746,32.0881,32.1313,79836.4
2021-11-15 09:30:00,36.95,37.0,36.9,37.0,23617.4,31.9584,32.0016,31.9151,32.0016,23617.4
2021-11-15 09:35:00,37.0,37.0,36.9,36.9,12624.0,32.0016,32.0016,31.9151,31.9151,12624.0
2021-11-15 09:40:00,36.95,37.0,36.9,37.0,41861.6,31.9584,32.0016,31.9151,32.0016,41861.6
2021-11-15 09:45:00,37.0,37.05,36.95,37.05,73794.4,32.0016,32.0449,31.9584,32.0449,73794.4
2021-11-15 09:50:00,37.0,37.1,37.0,37.0,47067.6,32.0016,32.0881,32.0016,32.0016,47067.6
2021-11-15 09:55:00,37.0,37.05,36.95,36.95,17981.0,32.0016,32.0449,31.9584,31.9584,17981.0
2021-11-15 10:00:00,36.95,37.05,36.95,37.05,112756.6,31.9584,32.0449,31.9584,32.0449,112756.6
2021-11-15 10:05:00,37.05,37.05,37.0,37.0,7389.4,32.0449,32.0449,32.0016,32.0016,7389.4
2021-11-15 10:10:00,37.05,37.1,37.0,37.05,133295.4,32.0449,32.0881,32.0016,32.0449,133295.4
2021-11-15 10:15:00,37.1,37.1,37.05,37.1,45815.2,32.0881,32.0881,32.0449,32.0881,45815.2
2021-11-15 10:20:00,37.1,37.1,37.05,37.1,25096.4,32.0881,32.0881,32.0449,32.0881,25096.4
2021-11-15 10:25:00,37.05,37.1,37.05,37.05,2115.4,32.0449,32.0881,32.0449,32.0449,2115.4
2021-11-15 10:30:00,37.1,37.1,37.05,37.1,954.8,32.0881,32.0881,32.0449,32.0881,954.8
2021-11-15 10:35:00,37.1,37.1,37.05,37.05,550.0,32.0881,32.0881,32.0449,32.0449,550.0
2021-11-15 10:40:00,37.1,37.1,37.05,37.05,13213.8,32.0881,32.0881,32.0449,32.0449,13213.8
2021-11-15 10:45:00,37.1,37.1,37.05,37.1,5779.8,32.0881,32.0881,32.0449,32.0881,5779.8
2021-11-15 10:50:00,37.05,37.1,37.0,37.05,11270.0,32.0449,32.0881,32.0016,32.0449,11270.0
2021-11-15 10:55:00,37.05,37.1,37.0,37.1,15964.6,32.0449,32.0881,32.0016,32.0881,15964.6
2021-11-15 11:00:00,37.1,37.1,37.0,37.1,18411.6,32.0881,32.0881,32.0016,32.0881,18411.6
2021-11-15 11:05:00,37.1,37.1,37.0,37.05,14985.8,32.0881,32.0881,32.0016,32.0449,14985.8
2021-11-15 11:10:00,37.05,37.05,37.0,37.0,257.2,32.0449,32.0449,32.0016,32.0016,257.2
2021-11-15 11:15:00,37.0,37.1,37.0,37.05,32586.0,32.0016,32.0881,32.0016,32.0449,32586.0
2021-11-15 11:20:00,37.1,37.1,37.05,37.05,2920.0,32.0881,32.0881,32.0449,32.0449,2920.0
2021-11-15 11:25:00,37.1,37.1,37.05,37.05,3656.2,32.0881,32.0881,32.0449,32.0449,3656.2
2021-11-15 11:30:00,37.1,37.1,37.05,37.05,337.0,32.0881,32.0881,32.0449,32.0449,337.0
2021-11-15 11:35:00,37.05,37.1,37.0,37.05,35307.6,32.0449,32.0881,32.0016,32.0449,35307.6
2021-11-15 11:40:00,37.1,37.3,37.05,37.3,67489.2,32.0881,32.2611,32.0449,32.2611,67489.2
2021-11-15 11:45:00,37.3,37.3,37.2,37.25,55591.6,32.2611,32.2611,32.1746,32.2178,55591.6
2021-11-15 11:50:00,37.25,37.3,37.2,37.25,35725.8,32.2178,32.2611,32.1746,32.2178,35725.8
2021-11-15 11:55:00,37.25,37.25,37.2,37.25,4493.4,32.2178,32.2178,32.1746,32.2178,4493.4
2021-11-15 12:00:00,37.2,37.25,37.15,37.2,43509.2,32.1746,32.2178,32.1313,32.1746,43509.2
2021-11-15 12:05:00,37.2,37.2,37.15,37.2,5983.4,32.1746,32.1746,32.1313,32.1746,5983.4
2021-11-15 12:10:00,37.15,37.25,37.15,37.2,8973.2,32.1313,32.2178,32.1313,32.1746,8973.2
2021-11-15 12:15:00,37.25,37.25,37.2,37.25,6885.6,32.2178,32.2178,32.1746,32.2178,6885.6
2021-11-15 12:20:00,37.25,37.35,37.25,37.25,61212.6,32.2178,32.3043,32.2178,32.2178,61212.6
2021-11-15 12:25:00,37.25,37.3,37.25,37.25,11534.4,32.2178,32.2611,32.2178,32.2178,11534.4
2021-11-15 12:30:00,37.25,37.3,37.2,37.25,11790.0,32.2178,32.2611,32.1746,32.2178,11790.0
2021-11-15 12:35:00,37.2,37.25,37.2,37.25,7275.2,32.1746,32.2178,32.1746,32.2178,7275.2
2021-11-15 12:40:00,37.2,37.25,37.15,37.2,72262.0,32.1746,32.2178,32.1313,32.1746,72262.0
2021-11-15 12:45:00,37.2,37.2,37.15,37.2,3629.0,32.1746,32.1746,32.1313,32.1746,3629.0
2021-11-15 12:50:00,37.2,37.2,37.15,37.15,1200.0,32.1746,32.1746,32.1313,32.1313,1200.0
2021-11-15 12:55:00,37.15,37.2,37.15,37.15,2200.0,32.1313,32.1746,32.1313,32.1313,2200.0
2021-11-15 13:00:00,37.2,37.2,37.15,37.15,12235.0,32.1746,32.1746,32.1313,32.1313,12235.0
2021-11-15 13:05:00,37.15,37.15,37.1,37.15,17680.0,32.1313,32.1313,32.0881,32.1313,17680.0
2021-11-15 13:10:00,37.1,37.15,37.1,37.15,7340.0,32.0881,32.1313,32.0881,32.1313,7340.0
2021-11-15 13:15:00,37.15,37.15,37.1,37.15,3364.4,32.1313,32.1313,32.0881,32.1313,3364.4
2021-11-15 13:20:00,37.15,37.2,37.15,37.2,100914.6,32.1313,32.1746,32.1313,32.1746,100914.6
2021-11-15 13:25:00,37.2,37.2,37.15,37.2,1100.2,32.1746,32.1746,32.1313,32.1746,1100.2
2021-11-15 13:30:00,37.2,37.2,37.15,37.2,3540.0,32.1746,32.1746,32.1313,32.1746,3540.0
2021-11-15 13:35:00,37.2,37.2,37.15,37.15,680.0,32.1746,32.1746,32.1313,32.1313,680.0
2021-11-15 13:40:00,37.2,37.2,37.15,37.2,3860.0,32.1746,32.1746,32.1313,32.1746,3860.0
2021-11-15 13:45:00,37.2,37.2,37.15,37.15,1120.0,32.1746,32.1746,32.1313,32.1313,1120.0
2021-11-15 13:50:00,37.2,37.2,37.15,37.2,3340.0,32.1746,32.1746,32.1313,32.1746,3340.0
2021-11-15 13:55:00,37.2,37.2,37.15,37.15,4304.4,32.1746,32.1746,32.1313,32.1313,4304.4
2021-11-15 14:00:00,37.2,37.2,37.15,37.2,16480.0,32.1746,32.1746,32.1313,32.1746,16480.0
2021-11-15 14:05:00,37.2,37.25,37.15,37.2,13964.6,32.1746,32.2178,32.1313,32.1746,13964.6
2021-11-15 14:10:00,37.2,37.25,37.15,37.2,25992.6,32.1746,32.2178,32.1313,32.1746,25992.6
2021-11-15 14:15:00,37.2,37.25,37.15,37.25,10586.8,32.1746,32.2178,32.1313,32.2178,10586.8
2021-11-15 14:20:00,37.25,37.25,37.2,37.2,54440.0,32.2178,32.2178,32.1746,32.1746,54440.0
2021-11-15 14:25:00,37.25,37.25,37.2,37.2,3080.0,32.2178,32.2178,32.1746,32.1746,3080.0
2021-11-15 14:30:00,37.25,37.25,37.2,37.25,5568.8,32.2178,32.2178,32.1746,32.2178,5568.8
2021-11-15 14:35:00,37.2,37.25,37.2,37.2,28538.8,32.1746,32.2178,32.1746,32.1746,28538.8
2021-11-15 14:40:00,37.2,37.2,37.15,37.15,27477.8,32.1746,32.1746,32.1313,32.1313,27477.8
2021-11-15 14:45:00,37.15,37.15,37.1,37.15,20210.8,32.1313,32.1313,32.0881,32.1313,20210.8
2021-11-15 14:50:00,37.15,37.2,37.1,37.2,11348.2,32.1313,32.1746,32.0881,32.1746,11348.2
2021-11-15 14:55:00,37.15,37.2,37.1,37.15,48552.8,32.1313,32.1746,32.0881,32.1313,48552.8
2021-11-15 15:00:00,37.15,37.15,37.15,37.15,10418.4,32.1313,32.1313,32.1313,32.1313,10418.4
2021-11-15 15:05:00,37.15,37.2,37.1,37.2,12614.0,32.1313,32.1746,32.0881,32.1746,12614.0
2021-11-15 15:10:00,37.2,37.2,37.15,37.2,1243.0,32.1746,32.1746,32.1313,32.1746,1243.0
2021-11-15 15:15:00,37.2,37.2,37.1,37.15,27867.4,32.1746,32.1746,32.0881,32.1313,27867.4
2021-11-15 15:20:00,37.15,37.15,37.1,37.15,373.0,32.1313,32.1313,32.0881,32.1313,373.0
2021-11-15 15:25:00,37.15,37.15,37.1,37.15,1000.0,32.1313,32.1313,32.0881,32.1313,1000.0
2021-11-15 15:30:00,37.1,37.2,37.1,37.15,27990.8,32.0881,32.1746,32.0881,32.1313,27990.8
2021-11-15 15:35:00,37.2,37.2,37.15,37.2,5574.4,32.1746,32.1746,32.1313,32.1746,5574.4
2021-11-15 15:40:00,37.2,37.2,37.15,37.2,10595.8,32.1746,32.1746,32.1313,32.1746,10595.8
2021-11-15 15:45:00,37.2,37.25,37.15,37.25,28999.2,32.1746,32.2178,32.1313,32.2178,28999.2
2021-11-15 15:50:00,37.25,37.25,37.2,37.2,10162.4,32.2178,32.2178,32.1746,32.1746,10162.4
2021-11-15 15:55:00,37.25,37.25,37.1,37.15,137744.4,32.2178,32.2178,32.0881,32.1313,137744.4
2021-11-16 09:30:00,37.2,37.2,37.1,37.1,26546.0,32.1746,32.1746,32.0881,32.0881,26546.0
2021-11-16 09:35:00,37.05,37.05,36.9,37.0,44489.8,32.0449,32.0449,31.9151,32.0016,44489.8
2021-11-16 09:40:00,36.95,37.0,36.95,37.0,36634.4,31.9584,32.0016,31.9584,32.0016,36634.4
2021-11-16 09:45:00,36.95,36.95,36.9,36.9,25786.0,31.9584,31.9584,31.9151,31.9151,25786.0
2021-11-16 09:50:00,36.9,37.0,36.85,36.95,128093.0,31.9151,32.0016,31.8719,31.9584,128093.0
2021-11-16 09:55:00,36.95,37.0,36.9,36.95,37175.4,31.9584,32.0016,31.9151,31.9584,37175.4
2021-11-16 10:00:00,36.95,37.0,36.85,36.9,55758.8,31.9584,32.0016,31.8719,31.9151,55758.8
2021-11-16 10:05:00,36.9,36.95,36.85,36.9,17750.0,31.9151,31.9584,31.8719,31.9151,17750.0
2021-11-16 10:10:00,36.9,36.95,36.9,36.9,23477.8,31.9151,31.9584,31.9151,31.9151,23477.8
2021-11-16 10:15:00,36.9,36.95,36.85,36.95,57285.6,31.9151,31.9584,31.8719,31.9584,57285.6
2021-11-16 10:20:00,36.95,37.0,36.9,36.95,45620.4,31.9584,32.0016,31.9151,31.9584,45620.4
2021-11-16 10:25:00,37.0,37.0,36.95,37.0,23001.8,32.0016,32.0016,31.9584,32.0016,23001.8
2021-11-16 10:30:00,37.0,37.05,36.95,37.0,28938.0,32.0016,32.0449,31.9584,32.0016,28938.0
2021-11-16 10:35:00,37.0,37.0,36.95,37.0,34926.0,32.0016,32.0016,31.9584,32.0016,34926.0
2021-11-16 10:40:00,36.95,37.0,36.95,37.0,39965.0,31.9584,32.0016,31.9584,32.0016,39965.0
2021-11-16 10:45:00,37.0,37.05,36.95,37.0,52888.0,32.0016,32.0449,31.9584,32.0016,52888.0
2021-11-16 10:50:00,37.0,37.05,36.95,37.0,12308.2,32.0016,32.0449,31.9584,32.0016,12308.2
2021-11-16 10:55:00,37.0,37.0,36.95,37.0,2949.0,32.0016,32.0016,31.9584,32.0016,2949.0
2021-11-16 11:00:00,36.95,36.95,36.9,36.9,8642.0,31.9584,31.9584,31.9151,31.9151,8642.0
2021-11-16 11:05:00,36.9,36.95,36.9,36.9,14995.8,31.9151,31.9584,31.9151,31.9151,14995.8
2021-11-16 11:10:00,36.9,36.9,36.8,36.85,30361.4,31.9151,31.9151,31.8286,31.8719,30361.4
2021-11-16 11:15:00,36.85,36.85,36.75,36.8,35970.2,31.8719,31.8719,31.7854,31.8286,35970.2
2021-11-16 11:20:00,36.75,36.8,36.7,36.75,83401.2,31.7854,31.8286,31.7421,31.7854,83401.2
2021-11-16 11:25:00,36.8,36.8,36.75,36.75,9739.6,31.8286,31.8286,31.7854,31.7854,9739.6
2021-11-16 11:30:00,36.8,36.8,36.75,36.8,432.0,31.8286,31.8286,31.7854,31.8286,432.0
2021-11-16 11:35:00,36.75,36.8,36.7,36.75,32996.2,31.7854,31.8286,31.7421,31.7854,32996.2
2021-11-16 11:40:00,36.7,36.8,36.7,36.8,38627.6,31.7421,31.8286,31.7421,31.8286,38627.6
2021-11-16 11:45:00,36.8,36.8,36.75,36.75,15149.0,31.8286,31.8286,31.7854,31.7854,15149.0
2021-11-16 11:50:00,36.8,36.8,36.75,36.75,33593.0,31.8286,31.8286,31.7854,31.7854,33593.0
2021-11-16 11:55:00,36.75,36.8,36.75,36.75,1820.0,31.7854,31.8286,31.7854,31.7854,1820.0
2021-11-16 12:00:00,36.8,36.8,36.75,36.8,10220.6,31.8286,31.8286,31.7854,31.8286,10220.6
2021-11-16 12:05:00,36.8,36.8,36.75,36.8,1130.0,31.8286,31.8286,31.7854,31.8286,1130.0
2021-11-16 12:10:00,36.8,36.8,36.75,36.75,14066.8,31.8286,31.8286,31.7854,31.7854,14066.8
2021-11-16 12:15:00,36.75,36.8,36.75,36.75,37329.0,31.7854,31.8286,31.7854,31.7854,37329.0
2021-11-16 12:20:00,36.75,36.8,36.7,36.75,13088.2,31.7854,31.8286,31.7421,31.7854,13088.2
2021-11-16 12:25:00,36.75,36.8,36.7,36.75,18312.8,31.7854,31.8286,31.7421,31.7854,18312.8
2021-11-16 12:30:00,36.75,36.8,36.75,36.75,16828.0,31.7854,31.8286,31.7854,31.7854,16828.0
2021-11-16 12:35:00,36.75,36.8,36.7,36.7,14921.6,31.7854,31.8286,31.7421,31.7421,14921.6
2021-11-16 12:40:00,36.75,36.75,36.7,36.7,11047.4,31.7854,31.7854,31.7421,31.7421,11047.4
2021-11-16 12:45:00,36.7,36.75,36.65,36.75,39070.2,31.7421,31.7854,31.6989,31.7854,39070.2
2021-11-16 12:50:00,36.75,36.75,36.7,36.7,5036.0,31.7854,31.7854,31.7421,31.7421,5036.0
2021-11-16 12:55:00,36.7,36.75,36.7,36.75,3680.0,31.7421,31.7854,31.7421,31.7854,3680.0
2021-11-16 13:00:00,36.75,36.75,36.7,36.7,26543.4,31.7854,31.7854,31.7421,31.7421,26543.4
2021-11-16 13:05:00,36.75,36.75,36.65,36.65,14118.8,31.7854,31.7854,31.6989,31.6989,14118.8
2021-11-16 13:10:00,36.65,36.7,36.65,36.7,7520.0,31.6989,31.7421,31.6989,31.7421,7520.0
2021-11-16 13:15:00,36.7,36.7,36.65,36.7,21610.0,31.7421,31.7421,31.6989,31.7421,21610.0
2021-11-16 13:20:00,36.75,36.75,36.7,36.75,4260.0,31.7854,31.7854,31.7421,31.7854,4260.0
2021-11-16 13:25:00,36.7,36.75,36.7,36.75,1005.6,31.7421,31.7854,31.7421,31.7854,1005.6
2021-11-16 13:30:00,36.7,36.7,36.65,36.7,30807.4,31.7421,31.7421,31.6989,31.7421,30807.4
2021-11-16 13:35:00,36.65,36.7,36.65,36.65,4400.4,31.6989,31.7421,31.6989,31.6989,4400.4
2021-11-16 13:40:00,36.65,36.7,36.65,36.65,2890.0,31.6989,31.7421,31.6989,31.6989,2890.0
2021-11-16 13:45:00,36.65,36.7,36.65,36.65,1288.2,31.6989,31.7421,31.6989,31.6989,1288.2
2021-11-16 13:50:00,36.65,36.7,36.65,36.65,14896.0,31.6989,31.7421,31.6989,31.6989,14896.0
2021-11-16 13:55:00,36.65,36.7,36.65,36.65,37038.2,31.6989,31.7421,31.6989,31.6989,37038.2
2021-11-16 14:00:00,36.65,36.7,36.65,36.65,10600.0,31.6989,31.7421,31.6989,31.6989,10600.0
2021-11-16 14:05:00,36.65,36.7,36.65,36.65,1629.4,31.6989,31.7421,31.6989,31.6989,1629.4
2021-11-16 14:10:00,36.7,36.7,36.65,36.65,2860.0,31.7421,31.7421,31.6989,31.6989,2860.0
2021-11-16 14:15:00,36.65,36.7,36.65,36.7,16343.4,31.6989,31.7421,31.6989,31.7421,16343.4
2021-11-16 14:20:00,36.65,36.75,36.65,36.75,23736.8,31.6989,31.7854,31.6989,31.7854,23736.8
2021-11-16 14:25:00,36.7,36.75,36.7,36.7,10363.4,31.7421,31.7854,31.7421,31.7421,10363.4
2021-11-16 14:30:00,36.7,36.75,36.7,36.7,3457.0,31.7421,31.7854,31.7421,31.7421,3457.0
2021-11-16 14:35:00,36.7,36.7,36.7,36.7,200.0,31.7421,31.7421,31.7421,31.7421,200.0
2021-11-16 14:40:00,36.75,36.75,36.7,36.7,660.0,31.7854,31.7854,31.7421,31.7421,660.0
2021-11-16 14:45:00,36.7,36.75,36.7,36.75,1688.6,31.7421,31.7854,31.7421,31.7854,1688.6
2021-11-16 14:50:00,36.75,36.75,36.7,36.75,680.0,31.7854,31.7854,31.7421,31.7854,680.0
2021-11-16 14:55:00,36.75,36.75,36.7,36.75,10940.0,31.7854,31.7854,31.7421,31.7854,10940.0
2021-11-16 15:00:00,36.75,36.75,36.7,36.75,1953.0,31.7854,31.7854,31.7421,31.7854,1953.0
2021-11-16 15:05:00,36.75,36.75,36.7,36.75,12037.8,31.7854,31.7854,31.7421,31.7854,12037.8
2021-11-16 15:10:00,36.7,36.8,36.7,36.75,53761.6,31.7421,31.8286,31.7421,31.7854,53761.6
2021-11-16 15:15:00,36.75,36.8,36.75,36.8,7730.0,31.7854,31.8286,31.7854,31.8286,7730.0
2021-11-16 15:20:00,36.8,36.8,36.7,36.75,24397.4,31.8286,31.8286,31.7421,31.7854,24397.4
2021-11-16 15:25:00,36.75,36.8,36.7,36.75,39176.8,31.7854,31.8286,31.7421,31.7854,39176.8
2021-11-16 15:30:00,36.75,36.8,36.7,36.75,27272.8,31.7854,31.8286,31.7421,31.7854,27272.8
2021-11-16 15:35:00,36.75,36.75,36.7,36.75,45046.6,31.7854,31.7854,31.7421,31.7854,45046.6
2021-11-16 15:40:00,36.75,36.75,36.7,36.75,2475.6,31.7854,31.7854,31.7421,31.7854,2475.6
2021-11-16 15:45:00,36.75,36.85,36.7,36.8,111810.6,31.7854,31.8719,31.7421,31.8286,111810.6
2021-11-16 15:50:00,36.8,36.85,36.75,36.8,53132.2,31.8286,31.8719,31.7854,31.8286,53132.2
2021-11-16 15:55:00,36.8,36.9,36.8,36.85,222026.6,31.8286,31.9151,31.8286,31.8719,222026.6
2021-11-17 09:30:00,36.85,36.95,36.85,36.95,21404.6,31.8719,31.9584,31.8719,31.9584,21404.6
2021-11-17 09:35:00,36.95,37.0,36.9,37.0,22000.0,31.9584,32.0016,31.9151,32.0016,22000.0
2021-11-17 09:40:00,36.95,37.0,36.95,37.0,18096.0,31.9584,32.0016,31.9584,32.0016,18096.0
2021-11-17 09:45:00,36.95,37.0,36.9,37.0,98524.8,31.9584,32.0016,31.9151,32.0016,98524.8
2021-11-17 09:50:00,37.0,37.1,37.0,37.1,68882.4,32.0016,32.0881,32.0016,32.0881,68882.4
2021-11-17 09:55:00,37.1,37.1,37.05,37.1,85007.8,32.0881,32.0881,32.0449,32.0881,85007.8
2021-11-17 10:00:00,37.1,37.1,37.0,37.0,37841.2,32.0881,32.0881,32.0016,32.0016,37841.2
2021-11-17 10:05:00,37.05,37.05,37.0,37.05,2320.0,32.0449,32.0449,32.0016,32.0449,2320.0
2021-11-17 10:10:00,37.05,37.05,36.95,37.0,18910.0,32.0449,32.0449,31.9584,32.0016,18910.0
2021-11-17 10:15:00,37.0,37.05,36.95,37.05,64150.6,32.0016,32.0449,31.9584,32.0449,64150.6
2021-11-17 10:20:00,37.05,37.05,37.0,37.05,9289.4,32.0449,32.0449,32.0016,32.0449,9289.4
2021-11-17 10:25:00,37.0,37.05,37.0,37.0,17239.4,32.0016,32.0449,32.0016,32.0016,17239.4
2021-11-17 10:30:00,37.0,37.05,36.95,36.95,42023.4,32.0016,32.0449,31.9584,31.9584,42023.4
2021-11-17 10:35:00,37.0,37.0,36.9,36.9,14011.0,32.0016,32.0016,31.9151,31.9151,14011.0
2021-11-17 10:40:00,36.9,36.95,36.9,36.9,2250.0,31.9151,31.9584,31.9151,31.9151,2250.0
2021-11-17 10:45:00,36.9,36.95,36.9,36.95,18511.8,31.9151,31.9584,31.9151,31.9584,18511.8
2021-11-17 10:50:00,36.95,37.0,36.9,37.0,26869.8,31.9584,32.0016,31.9151,32.0016,26869.8
2021-11-17 10:55:00,36.95,37.0,36.95,36.95,14604.0,31.9584,32.0016,31.9584,31.9584,14604.0
2021-11-17 11:00:00,36.95,37.0,36.95,36.95,13631.0,31.9584,32.0016,31.9584,31.9584,13631.0
2021-11-17 11:05:00,36.95,37.0,36.9,36.95,13577.4,31.9584,32.0016,31.9151,31.9584,13577.4
2021-11-17 11:10:00,36.95,36.95,36.9,36.95,4714.0,31.9584,31.9584,31.9151,31.9584,4714.0
2021-11-17 11:15:00,36.95,36.95,36.9,36.95,32857.6,31.9584,31.9584,31.9151,31.9584,32857.6
2021-11-17 11:20:00,36.9,37.0,36.9,37.0,23311.0,31.9151,32.0016,31.9151,32.0016,23311.0
2021-11-17 11:25:00,37.0,37.0,36.95,37.0,4418.0,32.0016,32.0016,31.9584,32.0016,4418.0
2021-11-17 11:30:00,37.0,37.0,36.95,36.95,10530.2,32.0016,32.0016,31.9584,31.9584,10530.2
2021-11-17 11:35:00,37.0,37.0,36.95,36.95,27079.8,32.0016,32.0016,31.9584,31.9584,27079.8
2021-11-17 11:40:00,36.95,37.0,36.9,36.9,15192.8,31.9584,32.0016,31.9151,31.9151,15192.8
2021-11-17 11:45:00,36.95,36.95,36.9,36.95,1020.0,31.9584,31.9584,31.9151,31.9584,1020.0
2021-11-17 11:50:00,36.9,36.95,36.9,36.95,440.0,31.9151,31.9584,31.9151,31.9584,440.0
2021-11-17 11:55:00,36.9,36.9,36.85,36.9,17453.0,31.9151,31.9151,31.8719,31.9151,17453.0
2021-11-17 12:00:00,36.9,36.9,36.85,36.9,51515.4,31.9151,31.9151,31.8719,31.9151,51515.4
2021-11-17 12:05:00,36.9,36.95,36.85,36.95,116656.8,31.9151,31.9584,31.8719,31.9584,116656.8
2021-11-17 12:10:00,36.95,36.95,36.9,36.95,15320.6,31.9584,31.9584,31.9151,31.9584,15320.6
2021-11-17 12:15:00,36.95,37.0,36.9,37.0,31368.8,31.9584,32.0016,31.9151,32.0016,31368.8
2021-11-17 12:20:00,37.0,37.05,36.95,37.05,22174.8,32.0016,32.0449,31.9584,32.0449,22174.8
2021-11-17 12:25:00,37.05,37.1,37.0,37.1,33776.0,32.0449,32.0881,32.0016,32.0881,33776.0
2021-11-17 12:30:00,37.05,37.1,37.0,37.05,80259.0,32.0449,32.0881,32.0016,32.0449,80259.0
2021-11-17 12:35:00,37.05,37.05,36.95,37.0,24022.2,32.0449,32.0449,31.9584,32.0016,24022.2
2021-11-17 12:40:00,37.0,37.05,36.95,37.0,32579.6,32.0016,32.0449,31.9584,32.0016,32579.6
2021-11-17 12:45:00,37.05,37.05,37.0,37.0,23867.8,32.0449,32.0449,32.0016,32.0016,23867.8
2021-11-17 12:50:00,37.05,37.05,37.0,37.05,500.0,32.0449,32.0449,32.0016,32.0449,500.0
2021-11-17 12:55:00,37.05,37.05,37.0,37.05,17395.0,32.0449,32.0449,32.0016,32.0449,17395.0
2021-11-17 13:00:00,37.0,37.05,37.0,37.0,5716.4,32.0016,32.0449,32.0016,32.0016,5716.4
2021-11-17 13:05:00,37.0,37.05,36.95,37.0,33220.0,32.0016,32.0449,31.9584,32.0016,33220.0
2021-11-17 13:10:00,37.0,37.05,36.95,37.0,86002.4,32.0016,32.0449,31.9584,32.0016,86002.4
2021-11-17 13:15:00,37.0,37.05,36.95,37.0,33290.2,32.0016,32.0449,31.9584,32.0016,33290.2
2021-11-17 13:20:00,37.05,37.05,36.95,37.0,28678.2,32.0449,32.0449,31.9584,32.0016,28678.2
2021-11-17 13:25:00,36.95,37.0,36.95,37.0,4161.0,31.9584,32.0016,31.9584,32.0016,4161.0
2021-11-17 13:30:00,37.0,37.0,36.95,37.0,680.0,32.0016,32.0016,31.9584,32.0016,680.0
2021-11-17 13:35:00,37.0,37.0,36.95,36.95,2529.2,32.0016,32.0016,31.9584,31.9584,2529.2
2021-11-17 13:40:00,37.0,37.0,36.9,36.95,33171.8,32.0016,32.0016,31.9151,31.9584,33171.8
2021-11-17 13:45:00,36.95,36.95,36.9,36.95,13084.4,31.9584,31.9584,31.9151,31.9584,13084.4
2021-11-17 13:50:00,36.9,36.95,36.9,36.95,4520.0,31.9151,31.9584,31.9151,31.9584,4520.0
2021-11-17 13:55:00,36.95,36.95,36.9,36.95,720.0,31.9584,31.9584,31.9151,31.9584,720.0
2021-11-17 14:00:00,36.9,36.95,36.9,36.95,160.0,31.9151,31.9584,31.9151,31.9584,160.0
2021-11-17 14:05:00,36.95,36.95,36.9,36.95,800.0,31.9584,31.9584,31.9151,31.9584,800.0
2021-11-17 14:10:00,36.95,36.95,36.9,36.9,16540.0,31.9584,31.9584,31.9151,31.9151,16540.0
2021-11-17 14:15:00,36.95,37.0,36.9,37.0,39396.0,31.9584,32.0016,31.9151,32.0016,39396.0
2021-11-17 14:20:00,36.95,37.05,36.95,37.0,33629.8,31.9584,32.0449,31.9584,32.0016,33629.8
2021-11-17 14:25:00,37.05,37.05,37.0,37.0,42089.0,32.0449,32.0449,32.0016,32.0016,42089.0
2021-11-17 14:30:00,37.0,37.05,37.0,37.05,18629.4,32.0016,32.0449,32.0016,32.0449,18629.4
2021-11-17 14:35:00,37.05,37.05,37.0,37.05,6000.0,32.0449,32.0449,32.0016,32.0449,6000.0
2021-11-17 14:40:00,37.0,37.05,36.95,36.95,30459.0,32.0016,32.0449,31.9584,31.9584,30459.0
2021-11-17 14:45:00,37.0,37.0,36.95,36.95,3017.4,32.0016,32.0016,31.9584,31.9584,3017.4
2021-11-17 14:50:00,36.95,37.0,36.95,37.0,815.2,31.9584,32.0016,31.9584,32.0016,815.2
2021-11-17 14:55:00,37.0,37.0,36.95,37.0,130.0,32.0016,32.0016,31.9584,32.0016,130.0
2021-11-17 15:00:00,36.95,37.0,36.95,37.0,11209.4,31.9584,32.0016,31.9584,32.0016,11209.4
2021-11-17 15:05:00,37.0,37.05,36.95,37.05,43381.2,32.0016,32.0449,31.9584,32.0449,43381.2
2021-11-17 15:10:00,37.05,37.05,37.0,37.05,496.0,32.0449,32.0449,32.0016,32.0449,496.0
2021-11-17 15:15:00,37.0,37.05,36.9,36.95,66084.6,32.0016,32.0449,31.9151,31.9584,66084.6
2021-11-17 15:20:00,37.0,37.0,36.95,36.95,4800.0,32.0016,32.0016,31.9584,31.9584,4800.0
2021-11-17 15:25:00,36.95,37.0,36.95,36.95,14072.8,31.9584,32.0016,31.9584,31.9584,14072.8
2021-11-17 15:30:00,37.0,37.0,36.95,36.95,22811.6,32.0016,32.0016,31.9584,31.9584,22811.6
2021-11-17 15:35:00,36.95,37.0,36.9,36.95,18855.0,31.9584,32.0016,31.9151,31.9584,18855.0
2021-11-17 15:40:00,36.95,37.0,36.9,36.95,51175.8,31.9584,32.0016,31.9151,31.9584,51175.8
2021-11-17 15:45:00,36.95,37.0,36.9,36.95,80123.8,31.9584,32.0016,31.9151,31.9584,80123.8
2021-11-17 15:50:00,36.95,37.0,36.95,37.0,26649.0,31.9584,32.0016,31.9584,32.0016,26649.0
2021-11-17 15:55:00,37.0,37.05,36.95,37.05,76221.0,32.0016,32.0449,31.9584,32.0449,76221.0
2021-11-18 09:30:00,36.85,36.95,36.8,36.95,32917.6,31.8719,31.9584,31.8286,31.9584,32917.6
2021-11-18 09:35:00,36.9,36.95,36.9,36.9,53482.4,31.9151,31.9584,31.9151,31.9151,53482.4
2021-11-18 09:40:00,36.9,36.95,36.85,36.95,27735.4,31.9151,31.9584,31.8719,31.9584,27735.4
2021-11-18 09:45:00,36.9,36.95,36.85,36.9,17827.2,31.9151,31.9584,31.8719,31.9151,17827.2
2021-11-18 09:50:00,36.9,37.0,36.85,37.0,64013.2,31.9151,32.0016,31.8719,32.0016,64013.2
2021-11-18 09:55:00,36.95,37.0,36.9,36.95,50919.6,31.9584,32.0016,31.9151,31.9584,50919.6
2021-11-18 10:00:00,36.95,37.0,36.9,36.95,65506.2,31.9584,32.0016,31.9151,31.9584,65506.2
2021-11-18 10:05:00,36.95,37.05,36.9,37.0,30713.0,31.9584,32.0449,31.9151,32.0016,30713.0
2021-11-18 10:10:00,37.0,37.25,37.0,37.15,159360.0,32.0016,32.2178,32.0016,32.1313,159360.0
2021-11-18 10:15:00,37.2,37.25,37.1,37.25,171331.0,32.1746,32.2178,32.0881,32.2178,171331.0
2021-11-18 10:20:00,37.25,37.3,37.15,37.2,109503.4,32.2178,32.2611,32.1313,32.1746,109503.4
2021-11-18 10:25:00,37.2,37.25,37.15,37.2,92051.6,32.1746,32.2178,32.1313,32.1746,92051.6
2021-11-18 10:30:00,37.25,37.25,37.1,37.15,17373.8,32.2178,32.2178,32.0881,32.1313,17373.8
2021-11-18 10:35:00,37.15,37.15,37.05,37.1,52400.0,32.1313,32.1313,32.0449,32.0881,52400.0
2021-11-18 10:40:00,37.1,37.2,37.05,37.15,145197.8,32.0881,32.1746,32.0449,32.1313,145197.8
2021-11-18 10:45:00,37.2,37.2,37.1,37.15,70265.4,32.1746,32.1746,32.0881,32.1313,70265.4
2021-11-18 10:50:00,37.15,37.15,37.1,37.15,13153.0,32.1313,32.1313,32.0881,32.1313,13153.0
2021-11-18 10:55:00,37.1,37.15,37.1,37.1,4476.0,32.0881,32.1313,32.0881,32.0881,4476.0
2021-11-18 11:00:00,37.15,37.2,37.1,37.2,32983.2,32.1313,32.1746,32.0881,32.1746,32983.2
2021-11-18 11:05:00,37.15,37.2,37.1,37.15,103516.6,32.1313,32.1746,32.0881,32.1313,103516.6
2021-11-18 11:10:00,37.1,37.15,37.0,37.05,41403.8,32.0881,32.1313,32.0016,32.0449,41403.8
2021-11-18 11:15:00,37.0,37.05,37.0,37.05,37391.0,32.0016,32.0449,32.0016,32.0449,37391.0
2021-11-18 11:20:00,37.05,37.05,37.0,37.0,37438.0,32.0449,32.0449,32.0016,32.0016,37438.0
2021-11-18 11:25:00,37.0,37.05,37.0,37.05,15125.0,32.0016,32.0449,32.0016,32.0449,15125.0
2021-11-18 11:30:00,37.05,37.05,36.85,36.9,39752.8,32.0449,32.0449,31.8719,31.9151,39752.8
2021-11-18 11:35:00,36.9,36.95,36.85,36.9,82579.8,31.9151,31.9584,31.8719,31.9151,82579.8
2021-11-18 11:40:00,36.85,36.9,36.85,36.85,6029.8,31.8719,31.9151,31.8719,31.8719,6029.8
2021-11-18 11:45:00,36.9,36.9,36.8,36.85,72532.4,31.9151,31.9151,31.8286,31.8719,72532.4
2021-11-18 11:50:00,36.85,36.9,36.8,36.9,119709.0,31.8719,31.9151,31.8286,31.9151,119709.0
2021-11-18 11:55:00,36.9,36.9,36.85,36.85,16240.8,31.9151,31.9151,31.8719,31.8719,16240.8
2021-11-18 12:00:00,36.85,36.9,36.75,36.8,53184.2,31.8719,31.9151,31.7854,31.8286,53184.2
2021-11-18 12:05:00,36.8,36.8,36.75,36.8,55140.0,31.8286,31.8286,31.7854,31.8286,55140.0
2021-11-18 12:10:00,36.8,36.8,36.75,36.8,1073.0,31.8286,31.8286,31.7854,31.8286,1073.0
2021-11-18 12:15:00,36.8,36.8,36.75,36.8,7780.0,31.8286,31.8286,31.7854,31.8286,7780.0
2021-11-18 12:20:00,36.8,36.8,36.75,36.75,35345.0,31.8286,31.8286,31.7854,31.7854,35345.0
2021-11-18 12:25:00,36.75,36.75,36.7,36.75,24588.0,31.7854,31.7854,31.7421,31.7854,24588.0
2021-11-18 12:30:00,36.7,36.75,36.7,36.75,14660.0,31.7421,31.7854,31.7421,31.7854,14660.0
2021-11-18 12:35:00,36.75,36.8,36.75,36.8,30280.8,31.7854,31.8286,31.7854,31.8286,30280.8
2021-11-18 12:40:00,36.75,36.8,36.75,36.8,720.0,31.7854,31.8286,31.7854,31.8286,720.0
2021-11-18 12:45:00,36.8,36.85,36.75,36.85,46353.8,31.8286,31.8719,31.7854,31.8719,46353.8
2021-11-18 12:50:00,36.85,36.9,36.8,36.85,38388.6,31.8719,31.9151,31.8286,31.8719,38388.6
2021-11-18 12:55:00,36.9,36.9,36.85,36.85,4920.0,31.9151,31.9151,31.8719,31.8719,4920.0
2021-11-18 13:00:00,36.85,36.9,36.85,36.85,12479.8,31.8719,31.9151,31.8719,31.8719,12479.8
2021-11-18 13:05:00,36.85,36.85,36.8,36.85,17840.2,31.8719,31.8719,31.8286,31.8719,17840.2
2021-11-18 13:10:00,36.8,36.85,36.75,36.8,30845.0,31.8286,31.8719,31.7854,31.8286,30845.0
2021-11-18 13:15:00,36.8,36.85,36.75,36.85,18265.0,31.8286,31.8719,31.7854,31.8719,18265.0
2021-11-18 13:20:00,36.85,36.9,36.85,36.85,17469.8,31.8719,31.9151,31.8719,31.8719,17469.8
2021-11-18 13:25:00,36.9,36.9,36.8,36.85,12580.0,31.9151,31.9151,31.8286,31.8719,12580.0
2021-11-18 13:30:00,36.8,36.85,36.8,36.85,36610.0,31.8286,31.8719,31.8286,31.8719,36610.0
2021-11-18 13:35:00,36.85,36.85,36.8,36.85,900.0,31.8719,31.8719,31.8286,31.8719,900.0
2021-11-18 13:40:00,36.85,36.85,36.8,36.85,210.0,31.8719,31.8719,31.8286,31.8719,210.0
2021-11-18 13:45:00,36.85,36.85,36.8,36.8,7060.0,31.8719,31.8719,31.8286,31.8286,7060.0
2021-11-18 13:50:00,36.8,36.85,36.8,36.85,3450.0,31.8286,31.8719,31.8286,31.8719,3450.0
2021-11-18 13:55:00,36.85,36.85,36.8,36.85,2960.0,31.8719,31.8719,31.8286,31.8719,2960.0
2021-11-18 14:00:00,36.85,36.9,36.8,36.8,44500.0,31.8719,31.9151,31.8286,31.8286,44500.0
2021-11-18 14:05:00,36.85,36.85,36.8,36.85,4770.0,31.8719,31.8719,31.8286,31.8719,4770.0
2021-11-18 14:10:00,36.85,36.85,36.8,36.8,7170.0,31.8719,31.8719,31.8286,31.8286,7170.0
2021-11-18 14:15:00,36.8,36.85,36.8,36.85,1610.0,31.8286,31.8719,31.8286,31.8719,1610.0
2021-11-18 14:20:00,36.85,36.9,36.8,36.9,61857.4,31.8719,31.9151,31.8286,31.9151,61857.4
2021-11-18 14:25:00,36.9,36.9,36.85,36.85,1730.0,31.9151,31.9151,31.8719,31.8719,1730.0
2021-11-18 14:30:00,36.9,36.95,36.85,36.9,45080.0,31.9151,31.9584,31.8719,31.9151,45080.0
2021-11-18 14:35:00,36.85,36.9,36.85,36.85,3867.6,31.8719,31.9151,31.8719,31.8719,3867.6
2021-11-18 14:40:00,36.85,36.9,36.85,36.85,1500.0,31.8719,31.9151,31.8719,31.8719,1500.0
2021-11-18 14:45:00,36.85,36.85,36.8,36.85,12519.8,31.8719,31.8719,31.8286,31.8719,12519.8
2021-11-18 14:50:00,36.85,36.85,36.8,36.85,11860.0,31.8719,31.8719,31.8286,31.8719,11860.0
2021-11-18 14:55:00,36.8,36.85,36.75,36.8,26746.6,31.8286,31.8719,31.7854,31.8286,26746.6
2021-11-18 15:00:00,36.8,36.85,36.75,36.8,62657.0,31.8286,31.8719,31.7854,31.8286,62657.0
2021-11-18 15:05:00,36.8,36.8,36.75,36.8,640.0,31.8286,31.8286,31.7854,31.8286,640.0
2021-11-18 15:10:00,36.75,36.8,36.75,36.75,1427.0,31.7854,31.8286,31.7854,31.7854,1427.0
2021-11-18 15:15:00,36.8,36.8,36.75,36.8,3700.0,31.8286,31.8286,31.7854,31.8286,3700.0
2021-11-18 15:20:00,36.8,36.8,36.75,36.8,10140.0,31.8286,31.8286,31.7854,31.8286,10140.0
2021-11-18 15:25:00,36.8,36.8,36.75,36.75,25224.0,31.8286,31.8286,31.7854,31.7854,25224.0
2021-11-18 15:30:00,36.75,36.8,36.75,36.8,7660.0,31.7854,31.8286,31.7854,31.8286,7660.0
2021-11-18 15:35:00,36.75,36.8,36.75,36.8,14697.4,31.7854,31.8286,31.7854,31.8286,14697.4
2021-11-18 15:40:00,36.8,36.8,36.75,36.8,2950.0,31.8286,31.8286,31.7854,31.8286,2950.0
2021-11-18 15:45:00,36.75,36.8,36.7,36.75,59199.8,31.7854,31.8286,31.7421,31.7854,59199.8
2021-11-18 15:50:00,36.75,36.8,36.7,36.75,94926.0,31.7854,31.8286,31.7421,31.7854,94926.0
2021-11-18 15:55:00,36.75,36.8,36.75,36.8,187890.6,31.7854,31.8286,31.7854,31.8286,187890.6
2021-11-19 09:30:00,36.8,36.95,36.75,36.9,193571.8,31.8286,31.9584,31.7854,31.9151,193571.8
2021-11-19 09:35:00,36.85,36.9,36.8,36.8,14559.6,31.8719,31.9151,31.8286,31.8286,14559.6
2021-11-19 09:40:00,36.85,36.85,36.75,36.8,37439.2,31.8719,31.8719,31.7854,31.8286,37439.2
2021-11-19 09:45:00,36.75,36.85,36.75,36.8,44623.6,31.7854,31.8719,31.7854,31.8286,44623.6
2021-11-19 09:50:00,36.8,36.85,36.75,36.8,42725.8,31.8286,31.8719,31.7854,31.8286,42725.8
2021-11-19 09:55:00,36.75,36.8,36.65,36.7,48859.6,31.7854,31.8286,31.6989,31.7421,48859.6
2021-11-19 10:00:00,36.7,36.85,36.65,36.85,40912.0,31.7421,31.8719,31.6989,31.8719,40912.0
2021-11-19 10:05:00,36.85,36.9,36.8,36.8,40640.8,31.8719,31.9151,31.8286,31.8286,40640.8
2021-11-19 10:10:00,36.8,36.85,36.8,36.8,35994.8,31.8286,31.8719,31.8286,31.8286,35994.8
2021-11-19 10:15:00,36.8,36.85,36.75,36.8,43879.6,31.8286,31.8719,31.7854,31.8286,43879.6
2021-11-19 10:20:00,36.8,36.85,36.75,36.8,80235.0,31.8286,31.8719,31.7854,31.8286,80235.0
2021-11-19 10:25:00,36.85,36.9,36.8,36.9,49330.0,31.8719,31.9151,31.8286,31.9151,49330.0
2021-11-19 10:30:00,36.9,36.9,36.8,36.85,42113.0,31.9151,31.9151,31.8286,31.8719,42113.0
2021-11-19 10:35:00,36.85,36.9,36.8,36.8,32472.2,31.8719,31.9151,31.8286,31.8286,32472.2
2021-11-19 10:40:00,36.8,36.8,36.75,36.75,6531.2,31.8286,31.8286,31.7854,31.7854,6531.2
2021-11-19 10:45:00,36.8,36.85,36.75,36.8,29788.0,31.8286,31.8719,31.7854,31.8286,29788.0
2021-11-19 10:50:00,36.8,36.85,36.75,36.85,20053.0,31.8286,31.8719,31.7854,31.8719,20053.0
2021-11-19 10:55:00,36.8,36.85,36.75,36.8,60351.4,31.8286,31.8719,31.7854,31.8286,60351.4
2021-11-19 11:00:00,36.85,36.85,36.75,36.75,20091.0,31.8719,31.8719,31.7854,31.7854,20091.0
2021-11-19 11:05:00,36.75,36.8,36.7,36.75,36485.0,31.7854,31.8286,31.7421,31.7854,36485.0
2021-11-19 11:10:00,36.75,36.8,36.7,36.75,14441.0,31.7854,31.8286,31.7421,31.7854,14441.0
2021-11-19 11:15:00,36.7,36.75,36.7,36.75,18032.0,31.7421,31.7854,31.7421,31.7854,18032.0
2021-11-19 11:20:00,36.75,36.75,36.7,36.75,29638.2,31.7854,31.7854,31.7421,31.7854,29638.2
2021-11-19 11:25:00,36.75,36.75,36.7,36.7,508.0,31.7854,31.7854,31.7421,31.7421,508.0
2021-11-19 11:30:00,36.7,36.75,36.65,36.75,21133.0,31.7421,31.7854,31.6989,31.7854,21133.0
2021-11-19 11:35:00,36.75,36.75,36.65,36.7,42773.4,31.7854,31.7854,31.6989,31.7421,42773.4
2021-11-19 11:40:00,36.7,36.75,36.65,36.7,49417.6,31.7421,31.7854,31.6989,31.7421,49417.6
2021-11-19 11:45:00,36.7,36.75,36.65,36.75,32350.2,31.7421,31.7854,31.6989,31.7854,32350.2
2021-11-19 11:50:00,36.75,36.75,36.7,36.75,5712.2,31.7854,31.7854,31.7421,31.7854,5712.2
2021-11-19 11:55:00,36.75,36.75,36.7,36.75,2700.8,31.7854,31.7854,31.7421,31.7854,2700.8
2021-11-19 12:00:00,36.75,36.75,36.7,36.75,665.0,31.7854,31.7854,31.7421,31.7854,665.0
2021-11-19 12:05:00,36.75,36.75,36.65,36.7,37822.8,31.7854,31.7854,31.6989,31.7421,37822.8
2021-11-19 12:10:00,36.65,36.7,36.65,36.65,13442.0,31.6989,31.7421,31.6989,31.6989,13442.0
2021-11-19 12:15:00,36.65,36.7,36.65,36.65,1018.6,31.6989,31.7421,31.6989,31.6989,1018.6
2021-11-19 12:20:00,36.65,36.7,36.65,36.65,620.0,31.6989,31.7421,31.6989,31.6989,620.0
2021-11-19 12:25:00,36.7,36.7,36.65,36.7,2500.0,31.7421,31.7421,31.6989,31.7421,2500.0
2021-11-19 12:30:00,36.65,36.65,36.6,36.65,48246.2,31.6989,31.6989,31.6556,31.6989,48246.2
2021-11-19 12:35:00,36.65,36.65,36.55,36.6,46935.6,31.6989,31.6989,31.6124,31.6556,46935.6
2021-11-19 12:40:00,36.65,36.7,36.6,36.65,59694.0,31.6989,31.7421,31.6556,31.6989,59694.0
2021-11-19 12:45:00,36.65,36.7,36.6,36.65,23464.0,31.6989,31.7421,31.6556,31.6989,23464.0
2021-11-19 12:50:00,36.65,36.7,36.6,36.65,20771.4,31.6989,31.7421,31.6556,31.6989,20771.4
2021-11-19 12:55:00,36.65,36.7,36.6,36.65,21955.0,31.6989,31.7421,31.6556,31.6989,21955.0
2021-11-19 13:00:00,36.65,36.7,36.65,36.65,8200.0,31.6989,31.7421,31.6989,31.6989,8200.0
2021-11-19 13:05:00,36.7,36.7,36.65,36.65,8223.2,31.7421,31.7421,31.6989,31.6989,8223.2
2021-11-19 13:10:00,36.65,36.75,36.65,36.7,79375.6,31.6989,31.7854,31.6989,31.7421,79375.6
2021-11-19 13:15:00,36.7,36.75,36.65,36.75,66797.8,31.7421,31.7854,31.6989,31.7854,66797.8
2021-11-19 13:20:00,36.75,36.75,36.7,36.75,1640.0,31.7854,31.7854,31.7421,31.7854,1640.0
2021-11-19 13:25:00,36.75,36.85,36.7,36.8,436244.6,31.7854,31.8719,31.7421,31.8286,436244.6
2021-11-19 13:30:00,36.85,36.85,36.8,36.85,22492.6,31.8719,31.8719,31.8286,31.8719,22492.6
2021-11-19 13:35:00,36.85,36.95,36.8,36.9,54277.8,31.8719,31.9584,31.8286,31.9151,54277.8
2021-11-19 13:40:00,36.9,36.95,36.85,36.9,35148.6,31.9151,31.9584,31.8719,31.9151,35148.6
2021-11-19 13:45:00,36.9,36.95,36.85,36.85,52301.0,31.9151,31.9584,31.8719,31.8719,52301.0
2021-11-19 13:50:00,36.9,36.9,36.8,36.85,34790.0,31.9151,31.9151,31.8286,31.8719,34790.0
2021-11-19 13:55:00,36.85,36.85,36.8,36.85,7161.4,31.8719,31.8719,31.8286,31.8719,7161.4
2021-11-19 14:00:00,36.85,36.85,36.75,36.8,9004.0,31.8719,31.8719,31.7854,31.8286,9004.0
2021-11-19 14:05:00,36.8,36.8,36.75,36.8,4211.2,31.8286,31.8286,31.7854,31.8286,4211.2
2021-11-19 14:10:00,36.75,36.8,36.75,36.8,2540.0,31.7854,31.8286,31.7854,31.8286,2540.0
2021-11-19 14:15:00,36.8,36.8,36.75,36.75,1047.2,31.8286,31.8286,31.7854,31.7854,1047.2
2021-11-19 14:20:00,36.8,36.8,36.75,36.75,220.0,31.8286,31.8286,31.7854,31.7854,220.0
2021-11-19 14:25:00,36.8,36.8,36.75,36.8,15040.0,31.8286,31.8286,31.7854,31.8286,15040.0
2021-11-19 14:30:00,36.8,36.85,36.75,36.85,43623.0,31.8286,31.8719,31.7854,31.8719,43623.0
2021-11-19 14:35:00,36.85,36.85,36.8,36.85,3937.8,31.8719,31.8719,31.8286,31.8719,3937.8
2021-11-19 14:40:00,36.85,36.85,36.8,36.85,10629.8,31.8719,31.8719,31.8286,31.8719,10629.8
2021-11-19 14:45:00,36.85,36.85,36.8,36.85,3612.0,31.8719,31.8719,31.8286,31.8719,3612.0
2021-11-19 14:50:00,36.85,36.85,36.8,36.8,123046.8,31.8719,31.8719,31.8286,31.8286,123046.8
2021-11-19 14:55:00,36.8,36.85,36.75,36.85,31287.8,31.8286,31.8719,31.7854,31.8719,31287.8
2021-11-19 15:00:00,36.85,36.85,36.8,36.8,21070.0,31.8719,31.8719,31.8286,31.8286,21070.0
2021-11-19 15:05:00,36.85,36.85,36.8,36.85,11772.8,31.8719,31.8719,31.8286,31.8719,11772.8
2021-11-19 15:10:00,36.85,36.85,36.8,36.85,23358.4,31.8719,31.8719,31.8286,31.8719,23358.4
2021-11-19 15:15:00,36.85,36.9,36.85,36.85,99061.6,31.8719,31.9151,31.8719,31.8719,99061.6
2021-11-19 15:20:00,36.85,36.9,36.85,36.85,20561.4,31.8719,31.9151,31.8719,31.8719,20561.4
2021-11-19 15:25:00,36.85,36.9,36.8,36.8,88263.8,31.8719,31.9151,31.8286,31.8286,88263.8
2021-11-19 15:30:00,36.85,36.85,36.8,36.85,14620.0,31.8719,31.8719,31.8286,31.8719,14620.0
2021-11-19 15:35:00,36.85,36.9,36.8,36.85,38907.4,31.8719,31.9151,31.8286,31.8719,38907.4
2021-11-19 15:40:00,36.9,36.9,36.85,36.85,10707.0,31.9151,31.9151,31.8719,31.8719,10707.0
2021-11-19 15:45:00,36.85,36.95,36.85,36.85,63041.2,31.8719,31.9584,31.8719,31.8719,63041.2
2021-11-19 15:50:00,36.9,36.95,36.85,36.9,81065.4,31.9151,31.9584,31.8719,31.9151,81065.4
2021-11-19 15:55:00,36.9,36.95,36.85,36.9,166260.2,31.9151,31.9584,31.8719,31.9151,166260.2
2021-11-22 09:30:00,36.6,36.6,36.45,36.5,75413.4,31.6556,31.6556,31.5259,31.5692,75413.4
2021-11-22 09:35:00,36.5,36.5,36.45,36.45,41739.4,31.5692,31.5692,31.5259,31.5259,41739.4
2021-11-22 09:40:00,36.45,36.55,36.4,36.45,57183.6,31.5259,31.6124,31.4827,31.5259,57183.6
2021-11-22 09:45:00,36.4,36.5,36.3,36.3,81161.0,31.4827,31.5692,31.3962,31.3962,81161.0
2021-11-22 09:50:00,36.3,36.35,36.3,36.3,26882.4,31.3962,31.4394,31.3962,31.3962,26882.4
2021-11-22 09:55:00,36.35,36.35,36.25,36.3,98553.0,31.4394,31.4394,31.3529,31.3962,98553.0
2021-11-22 10:00:00,36.25,36.3,36.15,36.2,86326.2,31.3529,31.3962,31.2664,31.3097,86326.2
2021-11-22 10:05:00,36.2,36.25,36.2,36.2,19487.0,31.3097,31.3529,31.3097,31.3097,19487.0
2021-11-22 10:10:00,36.2,36.25,36.2,36.2,41901.6,31.3097,31.3529,31.3097,31.3097,41901.6
2021-11-22 10:15:00,36.2,36.2,36.15,36.2,7727.6,31.3097,31.3097,31.2664,31.3097,7727.6
2021-11-22 10:20:00,36.15,36.2,36.15,36.15,32095.8,31.2664,31.3097,31.2664,31.2664,32095.8
2021-11-22 10:25:00,36.2,36.25,36.15,36.2,30859.4,31.3097,31.3529,31.2664,31.3097,30859.4
2021-11-22 10:30:00,36.2,36.25,36.15,36.15,10390.0,31.3097,31.3529,31.2664,31.2664,10390.0
2021-11-22 10:35:00,36.2,36.2,36.15,36.15,8010.0,31.3097,31.3097,31.2664,31.2664,8010.0
2021-11-22 10:40:00,36.2,36.2,36.15,36.15,47366.8,31.3097,31.3097,31.2664,31.2664,47366.8
2021-11-22 10:45:00,36.2,36.25,36.2,36.2,62036.0,31.3097,31.3529,31.3097,31.3097,62036.0
2021-11-22 10:50:00,36.2,36.25,36.2,36.25,11138.8,31.3097,31.3529,31.3097,31.3529,11138.8
2021-11-22 10:55:00,36.2,36.3,36.2,36.3,33695.6,31.3097,31.3962,31.3097,31.3962,33695.6
2021-11-22 11:00:00,36.3,36.35,36.25,36.3,39239.2,31.3962,31.4394,31.3529,31.3962,39239.2
2021-11-22 11:05:00,36.35,36.4,36.3,36.4,29891.4,31.4394,31.4827,31.3962,31.4827,29891.4
2021-11-22 11:10:00,36.35,36.4,36.3,36.3,57356.6,31.4394,31.4827,31.3962,31.3962,57356.6
2021-11-22 11:15:00,36.35,36.35,36.3,36.35,42603.4,31.4394,31.4394,31.3962,31.4394,42603.4
2021-11-22 11:20:00,36.35,36.4,36.3,36.3,70700.2,31.4394,31.4827,31.3962,31.3962,70700.2
2021-11-22 11:25:00,36.35,36.4,36.3,36.4,46246.0,31.4394,31.4827,31.3962,31.4827,46246.0
2021-11-22 11:30:00,36.35,36.4,36.3,36.35,50311.0,31.4394,31.4827,31.3962,31.4394,50311.0
2021-11-22 11:35:00,36.35,36.4,36.3,36.35,63992.6,31.4394,31.4827,31.3962,31.4394,63992.6
2021-11-22 11:40:00,36.35,36.45,36.35,36.45,8314.0,31.4394,31.5259,31.4394,31.5259,8314.0
2021-11-22 11:45:00,36.45,36.5,36.4,36.5,25027.0,31.5259,31.5692,31.4827,31.5692,25027.0
2021-11-22 11:50:00,36.5,36.7,36.45,36.65,94799.6,31.5692,31.7421,31.5259,31.6989,94799.6
2021-11-22 11:55:00,36.7,36.85,36.65,36.75,93250.4,31.7421,31.8719,31.6989,31.7854,93250.4
2021-11-22 12:00:00,36.7,36.75,36.6,36.7,226493.4,31.7421,31.7854,31.6556,31.7421,226493.4
2021-11-22 12:05:00,36.65,36.7,36.6,36.65,206924.4,31.6989,31.7421,31.6556,31.6989,206924.4
2021-11-22 12:10:00,36.65,36.7,36.6,36.65,37030.8,31.6989,31.7421,31.6556,31.6989,37030.8
2021-11-22 12:15:00,36.65,36.75,36.6,36.65,136198.8,31.6989,31.7854,31.6556,31.6989,136198.8
2021-11-22 12:20:00,36.65,36.8,36.65,36.75,107121.0,31.6989,31.8286,31.6989,31.7854,107121.0
2021-11-22 12:25:00,36.75,36.8,36.65,36.65,29033.8,31.7854,31.8286,31.6989,31.6989,29033.8
2021-11-22 12:30:00,36.65,36.7,36.6,36.6,32738.8,31.6989,31.7421,31.6556,31.6556,32738.8
2021-11-22 12:35:00,36.6,36.65,36.55,36.55,44050.0,31.6556,31.6989,31.6124,31.6124,44050.0
2021-11-22 12:40:00,36.6,36.6,36.5,36.55,48906.6,31.6556,31.6556,31.5692,31.6124,48906.6
2021-11-22 12:45:00,36.55,36.6,36.5,36.55,67285.8,31.6124,31.6556,31.5692,31.6124,67285.8
2021-11-22 12:50:00,36.55,36.6,36.5,36.6,25718.0,31.6124,31.6556,31.5692,31.6556,25718.0
2021-11-22 12:55:00,36.65,36.65,36.55,36.6,31090.2,31.6989,31.6989,31.6124,31.6556,31090.2
2021-11-22 13:00:00,36.6,36.65,36.55,36.6,13139.6,31.6556,31.6989,31.6124,31.6556,13139.6
2021-11-22 13:05:00,36.6,36.65,36.6,36.6,11646.0,31.6556,31.6989,31.6556,31.6556,11646.0
2021-11-22 13:10:00,36.6,36.65,36.6,36.65,9104.4,31.6556,31.6989,31.6556,31.6989,9104.4
2021-11-22 13:15:00,36.6,36.65,36.55,36.55,31269.4,31.6556,31.6989,31.6124,31.6124,31269.4
2021-11-22 13:20:00,36.55,36.6,36.5,36.55,37944.0,31.6124,31.6556,31.5692,31.6124,37944.0
2021-11-22 13:25:00,36.55,36.6,36.5,36.55,22027.4,31.6124,31.6556,31.5692,31.6124,22027.4
2021-11-22 13:30:00,36.55,36.6,36.5,36.55,28716.8,31.6124,31.6556,31.5692,31.6124,28716.8
2021-11-22 13:35:00,36.55,36.55,36.5,36.55,36307.2,31.6124,31.6124,31.5692,31.6124,36307.2
2021-11-22 13:40:00,36.6,36.6,36.55,36.6,8776.8,31.6556,31.6556,31.6124,31.6556,8776.8
2021-11-22 13:45:00,36.6,36.6,36.55,36.6,2500.0,31.6556,31.6556,31.6124,31.6556,2500.0
2021-11-22 13:50:00,36.6,36.6,36.55,36.6,2633.6,31.6556,31.6556,31.6124,31.6556,2633.6
2021-11-22 13:55:00,36.6,36.6,36.55,36.55,7305.0,31.6556,31.6556,31.6124,31.6124,7305.0
2021-11-22 14:00:00,36.6,36.65,36.5,36.5,48678.4,31.6556,31.6989,31.5692,31.5692,48678.4
2021-11-22 14:05:00,36.55,36.55,36.5,36.55,32902.2,31.6124,31.6124,31.5692,31.6124,32902.2
2021-11-22 14:10:00,36.55,36.6,36.5,36.55,48274.6,31.6124,31.6556,31.5692,31.6124,48274.6
2021-11-22 14:15:00,36.55,36.55,36.5,36.55,33129.2,31.6124,31.6124,31.5692,31.6124,33129.2
2021-11-22 14:20:00,36.55,36.6,36.5,36.55,58328.2,31.6124,31.6556,31.5692,31.6124,58328.2
2021-11-22 14:25:00,36.55,36.6,36.5,36.55,63248.8,31.6124,31.6556,31.5692,31.6124,63248.8
2021-11-22 14:30:00,36.55,36.6,36.5,36.55,20598.0,31.6124,31.6556,31.5692,31.6124,20598.0
2021-11-22 14:35:00,36.55,36.55,36.5,36.5,4138.8,31.6124,31.6124,31.5692,31.5692,4138.8
2021-11-22 14:40:00,36.5,36.55,36.45,36.45,9140.0,31.5692,31.6124,31.5259,31.5259,9140.0
2021-11-22 14:45:00,36.5,36.5,36.45,36.45,10198.6,31.5692,31.5692,31.5259,31.5259,10198.6
2021-11-22 14:50:00,36.45,36.5,36.4,36.45,6124.8,31.5259,31.5692,31.4827,31.5259,6124.8
2021-11-22 14:55:00,36.45,36.45,36.4,36.45,48258.8,31.5259,31.5259,31.4827,31.5259,48258.8
2021-11-22 15:00:00,36.45,36.45,36.35,36.4,38321.0,31.5259,31.5259,31.4394,31.4827,38321.0
2021-11-22 15:05:00,36.4,36.4,36.35,36.4,1160.0,31.4827,31.4827,31.4394,31.4827,1160.0
2021-11-22 15:10:00,36.35,36.4,36.3,36.4,35595.2,31.4394,31.4827,31.3962,31.4827,35595.2
2021-11-22 15:15:00,36.4,36.45,36.35,36.45,43021.6,31.4827,31.5259,31.4394,31.5259,43021.6
2021-11-22 15:20:00,36.45,36.45,36.4,36.45,85270.0,31.5259,31.5259,31.4827,31.5259,85270.0
2021-11-22 15:25:00,36.45,36.5,36.4,36.45,33587.2,31.5259,31.5692,31.4827,31.5259,33587.2
2021-11-22 15:30:00,36.5,36.55,36.45,36.5,40138.4,31.5692,31.6124,31.5259,31.5692,40138.4
2021-11-22 15:35:00,36.5,36.55,36.5,36.55,41075.6,31.5692,31.6124,31.5692,31.6124,41075.6
2021-11-22 15:40:00,36.55,36.7,36.5,36.7,129050.8,31.6124,31.7421,31.5692,31.7421,129050.8
2021-11-22 15:45:00,36.7,36.75,36.65,36.75,36926.0,31.7421,31.7854,31.6989,31.7854,36926.0
2021-11-22 15:50:00,36.75,37.0,36.75,37.0,117371.0,31.7854,32.0016,31.7854,32.0016,117371.0
2021-11-22 15:55:00,37.0,37.15,36.95,37.1,214067.2,32.0016,32.1313,31.9584,32.0881,214067.2
2021-11-23 09:30:00,37.2,37.25,37.05,37.25,39080.0,32.1746,32.2178,32.0449,32.2178,39080.0
2021-11-23 09:35:00,37.25,37.3,37.15,37.2,76041.0,32.2178,32.2611,32.1313,32.1746,76041.0
2021-11-23 09:40:00,37.2,37.2,37.0,37.05,93411.0,32.1746,32.1746,32.0016,32.0449,93411.0
2021-11-23 09:45:00,37.05,37.1,36.9,36.95,162354.4,32.0449,32.0881,31.9151,31.9584,162354.4
2021-11-23 09:50:00,36.95,37.0,36.85,36.9,83998.2,31.9584,32.0016,31.8719,31.9151,83998.2
2021-11-23 09:55:00,36.9,36.95,36.85,36.9,52189.6,31.9151,31.9584,31.8719,31.9151,52189.6
2021-11-23 10:00:00,36.95,37.05,36.9,37.0,46110.6,31.9584,32.0449,31.9151,32.0016,46110.6
2021-11-23 10:05:00,37.05,37.25,37.0,37.2,163129.0,32.0449,32.2178,32.0016,32.1746,163129.0
2021-11-23 10:10:00,37.25,37.25,37.1,37.2,64884.2,32.2178,32.2178,32.0881,32.1746,64884.2
2021-11-23 10:15:00,37.2,37.2,37.1,37.15,96044.2,32.1746,32.1746,32.0881,32.1313,96044.2
2021-11-23 10:20:00,37.2,37.25,37.15,37.25,72305.4,32.1746,32.2178,32.1313,32.2178,72305.4
2021-11-23 10:25:00,37.2,37.35,37.2,37.35,100131.8,32.1746,32.3043,32.1746,32.3043,100131.8
2021-11-23 10:30:00,37.35,37.35,37.2,37.3,40005.6,32.3043,32.3043,32.1746,32.2611,40005.6
2021-11-23 10:35:00,37.3,37.4,37.3,37.35,69825.4,32.2611,32.3476,32.2611,32.3043,69825.4
2021-11-23 10:40:00,37.4,37.4,37.3,37.4,126649.0,32.3476,32.3476,32.2611,32.3476,126649.0
2021-11-23 10:45:00,37.35,37.4,37.25,37.35,31074.0,32.3043,32.3476,32.2178,32.3043,31074.0
2021-11-23 10:50:00,37.35,37.45,37.3,37.45,87199.0,32.3043,32.3908,32.2611,32.3908,87199.0
2021-11-23 10:55:00,37.45,37.5,37.4,37.5,56650.0,32.3908,32.4341,32.3476,32.4341,56650.0
2021-11-23 11:00:00,37.5,37.6,37.45,37.5,187837.4,32.4341,32.5206,32.3908,32.4341,187837.4
2021-11-23 11:05:00,37.5,37.55,37.45,37.45,89933.4,32.4341,32.4773,32.3908,32.3908,89933.4
2021-11-23 11:10:00,37.45,37.45,37.3,37.35,44273.8,32.3908,32.3908,32.2611,32.3043,44273.8
2021-11-23 11:15:00,37.3,37.35,37.25,37.3,100758.2,32.2611,32.3043,32.2178,32.2611,100758.2
2021-11-23 11:20:00,37.35,37.35,37.3,37.35,13012.4,32.3043,32.3043,32.2611,32.3043,13012.4
2021-11-23 11:25:00,37.3,37.3,37.2,37.25,45777.2,32.2611,32.2611,32.1746,32.2178,45777.2
2021-11-23 11:30:00,37.25,37.35,37.15,37.35,61992.8,32.2178,32.3043,32.1313,32.3043,61992.8
2021-11-23 11:35:00,37.3,37.4,37.2,37.25,139929.0,32.2611,32.3476,32.1746,32.2178,139929.0
2021-11-23 11:40:00,37.3,37.35,37.2,37.35,75439.4,32.2611,32.3043,32.1746,32.3043,75439.4
2021-11-23 11:45:00,37.35,37.4,37.15,37.25,95074.0,32.3043,32.3476,32.1313,32.2178,95074.0
2021-11-23 11:50:00,37.25,37.3,37.2,37.3,42025.2,32.2178,32.2611,32.1746,32.2611,42025.2
2021-11-23 11:55:00,37.3,37.35,37.25,37.35,63006.6,32.2611,32.3043,32.2178,32.3043,63006.6
2021-11-23 12:00:00,37.3,37.45,37.25,37.4,71881.4,32.2611,32.3908,32.2178,32.3476,71881.4
2021-11-23 12:05:00,37.45,37.45,37.35,37.4,13945.2,32.3908,32.3908,32.3043,32.3476,13945.2
2021-11-23 12:10:00,37.35,37.5,37.3,37.45,129325.0,32.3043,32.4341,32.2611,32.3908,129325.0
2021-11-23 12:15:00,37.45,37.5,37.35,37.4,107669.2,32.3908,32.4341,32.3043,32.3476,107669.2
2021-11-23 12:20:00,37.35,37.4,37.3,37.35,15385.6,32.3043,32.3476,32.2611,32.3043,15385.6
2021-11-23 12:25:00,37.3,37.35,37.25,37.25,41158.0,32.2611,32.3043,32.2178,32.2178,41158.0
2021-11-23 12:30:00,37.25,37.35,37.2,37.3,105440.0,32.2178,32.3043,32.1746,32.2611,105440.0
2021-11-23 12:35:00,37.35,37.35,37.25,37.3,33124.2,32.3043,32.3043,32.2178,32.2611,33124.2
2021-11-23 12:40:00,37.3,37.4,37.25,37.4,56719.0,32.2611,32.3476,32.2178,32.3476,56719.0
2021-11-23 12:45:00,37.4,37.4,37.3,37.4,45779.0,32.3476,32.3476,32.2611,32.3476,45779.0
2021-11-23 12:50:00,37.4,37.4,37.3,37.35,54326.0,32.3476,32.3476,32.2611,32.3043,54326.0
2021-11-23 12:55:00,37.4,37.45,37.35,37.4,19013.8,32.3476,32.3908,32.3043,32.3476,19013.8
2021-11-23 13:00:00,37.4,37.45,37.3,37.4,107875.8,32.3476,32.3908,32.2611,32.3476,107875.8
2021-11-23 13:05:00,37.4,37.45,37.35,37.4,97612.8,32.3476,32.3908,32.3043,32.3476,97612.8
2021-11-23 13:10:00,37.4,37.45,37.4,37.4,9970.0,32.3476,32.3908,32.3476,32.3476,9970.0
2021-11-23 13:15:00,37.4,37.5,37.35,37.5,45265.0,32.3476,32.4341,32.3043,32.4341,45265.0
2021-11-23 13:20:00,37.5,37.5,37.4,37.4,62482.8,32.4341,32.4341,32.3476,32.3476,62482.8
2021-11-23 13:25:00,37.4,37.45,37.35,37.45,62400.4,32.3476,32.3908,32.3043,32.3908,62400.4
2021-11-23 13:30:00,37.45,37.5,37.4,37.5,54426.4,32.3908,32.4341,32.3476,32.4341,54426.4
2021-11-23 13:35:00,37.5,37.55,37.45,37.45,37778.4,32.4341,32.4773,32.3908,32.3908,37778.4
2021-11-23 13:40:00,37.5,37.5,37.4,37.5,57761.8,32.4341,32.4341,32.3476,32.4341,57761.8
2021-11-23 13:45:00,37.5,37.5,37.3,37.35,55821.2,32.4341,32.4341,32.2611,32.3043,55821.2
2021-11-23 13:50:00,37.35,37.4,37.2,37.2,65816.6,32.3043,32.3476,32.1746,32.1746,65816.6
2021-11-23 13:55:00,37.2,37.35,37.2,37.3,54390.4,32.1746,32.3043,32.1746,32.2611,54390.4
2021-11-23 14:00:00,37.3,37.35,37.25,37.35,41000.0,32.2611,32.3043,32.2178,32.3043,41000.0
2021-11-23 14:05:00,37.3,37.35,37.25,37.25,21100.0,32.2611,32.3043,32.2178,32.2178,21100.0
2021-11-23 14:10:00,37.25,37.3,37.25,37.3,3152.6,32.2178,32.2611,32.2178,32.2611,3152.6
2021-11-23 14:15:00,37.3,37.4,37.25,37.4,47640.0,32.2611,32.3476,32.2178,32.3476,47640.0
2021-11-23 14:20:00,37.4,37.45,37.3,37.35,18457.6,32.3476,32.3908,32.2611,32.3043,18457.6
2021-11-23 14:25:00,37.35,37.35,37.3,37.3,13559.6,32.3043,32.3043,32.2611,32.2611,13559.6
2021-11-23 14:30:00,37.3,37.4,37.3,37.4,9600.0,32.2611,32.3476,32.2611,32.3476,9600.0
2021-11-23 14:35:00,37.35,37.4,37.25,37.3,43386.0,32.3043,32.3476,32.2178,32.2611,43386.0
2021-11-23 14:40:00,37.3,37.35,37.25,37.3,21155.8,32.2611,32.3043,32.2178,32.2611,21155.8
2021-11-23 14:45:00,37.3,37.3,37.1,37.1,55283.8,32.2611,32.2611,32.0881,32.0881,55283.8
2021-11-23 14:50:00,37.15,37.2,37.05,37.05,64982.0,32.1313,32.1746,32.0449,32.0449,64982.0
2021-11-23 14:55:00,37.1,37.15,37.05,37.1,43420.0,32.0881,32.1313,32.0449,32.0881,43420.0
2021-11-23 15:00:00,37.1,37.2,37.05,37.15,36573.4,32.0881,32.1746,32.0449,32.1313,36573.4
2021-11-23 15:05:00,37.15,37.15,37.05,37.05,23635.6,32.1313,32.1313,32.0449,32.0449,23635.6
2021-11-23 15:10:00,37.1,37.1,37.05,37.1,35456.6,32.0881,32.0881,32.0449,32.0881,35456.6
2021-11-23 15:15:00,37.1,37.15,37.05,37.15,62873.4,32.0881,32.1313,32.0449,32.1313,62873.4
2021-11-23 15:20:00,37.1,37.2,37.1,37.15,114263.6,32.0881,32.1746,32.0881,32.1313,114263.6
2021-11-23 15:25:00,37.15,37.15,37.05,37.1,55321.2,32.1313,32.1313,32.0449,32.0881,55321.2
2021-11-23 15:30:00,37.15,37.15,37.05,37.15,93590.2,32.1313,32.1313,32.0449,32.1313,93590.2
2021-11-23 15:35:00,37.1,37.15,37.0,37.05,101300.0,32.0881,32.1313,32.0016,32.0449,101300.0
2021-11-23 15:40:00,37.05,37.1,37.0,37.05,28110.8,32.0449,32.0881,32.0016,32.0449,28110.8
2021-11-23 15:45:00,37.0,37.1,37.0,37.1,36660.2,32.0016,32.0881,32.0016,32.0881,36660.2
2021-11-23 15:50:00,37.05,37.05,36.9,37.0,240648.0,32.0449,32.0449,31.9151,32.0016,240648.0
2021-11-23 15:55:00,37.0,37.05,36.95,37.0,160762.2,32.0016,32.0449,31.9584,32.0016,160762.2
2021-11-24 09:30:00,37.3,37.45,37.3,37.4,111569.8,32.2611,32.3908,32.2611,32.3476,111569.8
2021-11-24 09:35:00,37.35,37.4,37.2,37.4,54129.2,32.3043,32.3476,32.1746,32.3476,54129.2
2021-11-24 09:40:00,37.4,37.45,37.35,37.4,48819.2,32.3476,32.3908,32.3043,32.3476,48819.2
2021-11-24 09:45:00,37.4,37.5,37.3,37.4,70851.8,32.3476,32.4341,32.2611,32.3476,70851.8
2021-11-24 09:50:00,37.45,37.5,37.35,37.45,36395.2,32.3908,32.4341,32.3043,32.3908,36395.2
2021-11-24 09:55:00,37.45,37.45,37.3,37.3,38918.8,32.3908,32.3908,32.2611,32.2611,38918.8
2021-11-24 10:00:00,37.35,37.4,37.15,37.15,29558.4,32.3043,32.3476,32.1313,32.1313,29558.4
2021-11-24 10:05:00,37.15,37.3,37.1,37.25,32545.6,32.1313,32.2611,32.0881,32.2178,32545.6
2021-11-24 10:10:00,37.25,37.35,37.2,37.3,52161.2,32.2178,32.3043,32.1746,32.2611,52161.2
2021-11-24 10:15:00,37.3,37.3,37.2,37.25,12632.8,32.2611,32.2611,32.1746,32.2178,12632.8
2021-11-24 10:20:00,37.25,37.3,37.15,37.2,62092.0,32.2178,32.2611,32.1313,32.1746,62092.0
2021-11-24 10:25:00,37.2,37.2,37.1,37.1,38432.6,32.1746,32.1746,32.0881,32.0881,38432.6
2021-11-24 10:30:00,37.1,37.2,37.1,37.2,76357.8,32.0881,32.1746,32.0881,32.1746,76357.8
2021-11-24 10:35:00,37.2,37.2,37.05,37.05,17753.4,32.1746,32.1746,32.0449,32.0449,17753.4
2021-11-24 10:40:00,37.1,37.2,37.05,37.2,36064.2,32.0881,32.1746,32.0449,32.1746,36064.2
2021-11-24 10:45:00,37.2,37.25,37.15,37.2,27311.2,32.1746,32.2178,32.1313,32.1746,27311.2
2021-11-24 10:50:00,37.15,37.2,37.1,37.1,16595.0,32.1313,32.1746,32.0881,32.0881,16595.0
2021-11-24 10:55:00,37.1,37.15,37.05,37.15,30554.8,32.0881,32.1313,32.0449,32.1313,30554.8
2021-11-24 11:00:00,37.15,37.2,37.1,37.15,39986.8,32.1313,32.1746,32.0881,32.1313,39986.8
2021-11-24 11:05:00,37.15,37.15,37.1,37.1,8233.0,32.1313,32.1313,32.0881,32.0881,8233.0
2021-11-24 11:10:00,37.1,37.1,37.0,37.05,55613.4,32.0881,32.0881,32.0016,32.0449,55613.4
2021-11-24 11:15:00,37.05,37.05,37.0,37.0,8604.0,32.0449,32.0449,32.0016,32.0016,8604.0
2021-11-24 11:20:00,37.05,37.05,36.95,36.95,14570.2,32.0449,32.0449,31.9584,31.9584,14570.2
2021-11-24 11:25:00,36.95,37.0,36.95,37.0,2502.0,31.9584,32.0016,31.9584,32.0016,2502.0
2021-11-24 11:30:00,36.95,37.0,36.9,37.0,46742.8,31.9584,32.0016,31.9151,32.0016,46742.8
2021-11-24 11:35:00,37.0,37.05,37.0,37.05,4275.0,32.0016,32.0449,32.0016,32.0449,4275.0
2021-11-24 11:40:00,37.05,37.05,37.0,37.0,3818.2,32.0449,32.0449,32.0016,32.0016,3818.2
2021-11-24 11:45:00,37.0,37.0,36.95,36.95,18030.6,32.0016,32.0016,31.9584,31.9584,18030.6
2021-11-24 11:50:00,36.95,37.0,36.95,36.95,4459.0,31.9584,32.0016,31.9584,31.9584,4459.0
2021-11-24 11:55:00,37.0,37.05,36.95,37.05,19434.6,32.0016,32.0449,31.9584,32.0449,19434.6
2021-11-24 12:00:00,37.05,37.05,37.0,37.0,1200.0,32.0449,32.0449,32.0016,32.0016,1200.0
2021-11-24 12:05:00,37.05,37.05,36.95,37.0,18443.2,32.0449,32.0449,31.9584,32.0016,18443.2
2021-11-24 12:10:00,37.0,37.05,36.95,37.0,8491.8,32.0016,32.0449,31.9584,32.0016,8491.8
2021-11-24 12:15:00,37.0,37.05,36.95,37.05,17488.0,32.0016,32.0449,31.9584,32.0449,17488.0
2021-11-24 12:20:00,37.05,37.1,37.0,37.05,31284.6,32.0449,32.0881,32.0016,32.0449,31284.6
2021-11-24 12:25:00,37.05,37.1,37.0,37.05,23056.2,32.0449,32.0881,32.0016,32.0449,23056.2
2021-11-24 12:30:00,37.05,37.1,37.0,37.05,22263.4,32.0449,32.0881,32.0016,32.0449,22263.4
2021-11-24 12:35:00,37.0,37.05,36.95,37.0,7496.8,32.0016,32.0449,31.9584,32.0016,7496.8
2021-11-24 12:40:00,37.0,37.0,36.95,37.0,12423.0,32.0016,32.0016,31.9584,32.0016,12423.0
2021-11-24 12:45:00,37.0,37.0,36.95,36.95,11459.4,32.0016,32.0016,31.9584,31.9584,11459.4
2021-11-24 12:50:00,36.95,36.95,36.9,36.95,13141.4,31.9584,31.9584,31.9151,31.9584,13141.4
2021-11-24 12:55:00,36.95,36.95,36.9,36.95,400.0,31.9584,31.9584,31.9151,31.9584,400.0
2021-11-24 13:00:00,36.9,36.95,36.85,36.95,35086.2,31.9151,31.9584,31.8719,31.9584,35086.2
2021-11-24 13:05:00,36.9,36.95,36.9,36.95,9437.8,31.9151,31.9584,31.9151,31.9584,9437.8
2021-11-24 13:10:00,36.9,36.95,36.85,36.9,21579.0,31.9151,31.9584,31.8719,31.9151,21579.0
2021-11-24 13:15:00,36.9,36.9,36.85,36.9,14681.6,31.9151,31.9151,31.8719,31.9151,14681.6
2021-11-24 13:20:00,36.9,36.9,36.85,36.85,7475.2,31.9151,31.9151,31.8719,31.8719,7475.2
2021-11-24 13:25:00,36.9,36.9,36.85,36.9,690.0,31.9151,31.9151,31.8719,31.9151,690.0
2021-11-24 13:30:00,36.9,36.9,36.85,36.85,640.0,31.9151,31.9151,31.8719,31.8719,640.0
2021-11-24 13:35:00,36.9,36.95,36.9,36.95,29090.0,31.9151,31.9584,31.9151,31.9584,29090.0
2021-11-24 13:40:00,36.95,36.95,36.9,36.95,1549.0,31.9584,31.9584,31.9151,31.9584,1549.0
2021-11-24 13:45:00,36.95,36.95,36.9,36.9,538.0,31.9584,31.9584,31.9151,31.9151,538.0
2021-11-24 13:50:00,36.95,36.95,36.9,36.95,280.0,31.9584,31.9584,31.9151,31.9584,280.0
2021-11-24 13:55:00,36.95,36.95,36.9,36.95,8345.0,31.9584,31.9584,31.9151,31.9584,8345.0
2021-11-24 14:00:00,36.95,37.0,36.85,37.0,50357.0,31.9584,32.0016,31.8719,32.0016,50357.0
2021-11-24 14:05:00,36.95,37.1,36.9,37.05,51018.8,31.9584,32.0881,31.9151,32.0449,51018.8
2021-11-24 14:10:00,37.05,37.15,37.0,37.1,38353.2,32.0449,32.1313,32.0016,32.0881,38353.2
2021-11-24 14:15:00,37.05,37.1,36.95,37.0,21100.0,32.0449,32.0881,31.9584,32.0016,21100.0
2021-11-24 14:20:00,37.0,37.05,36.95,37.0,25373.2,32.0016,32.0449,31.9584,32.0016,25373.2
2021-11-24 14:25:00,37.0,37.05,36.95,37.05,18455.2,32.0016,32.0449,31.9584,32.0449,18455.2
2021-11-24 14:30:00,37.05,37.05,36.95,37.0,52938.0,32.0449,32.0449,31.9584,32.0016,52938.0
2021-11-24 14:35:00,37.05,37.05,37.0,37.05,1780.0,32.0449,32.0449,32.0016,32.0449,1780.0
2021-11-24 14:40:00,37.05,37.05,36.9,36.95,30481.2,32.0449,32.0449,31.9151,31.9584,30481.2
2021-11-24 14:45:00,36.9,36.95,36.9,36.95,13340.0,31.9151,31.9584,31.9151,31.9584,13340.0
2021-11-24 14:50:00,36.95,36.95,36.9,36.9,9546.0,31.9584,31.9584,31.9151,31.9151,9546.0
2021-11-24 14:55:00,36.95,36.95,36.9,36.9,8570.0,31.9584,31.9584,31.9151,31.9151,8570.0
2021-11-24 15:00:00,36.9,36.95,36.9,36.95,6341.6,31.9151,31.9584,31.9151,31.9584,6341.6
2021-11-24 15:05:00,36.9,36.95,36.8,36.8,35849.4,31.9151,31.9584,31.8286,31.8286,35849.4
2021-11-24 15:10:00,36.85,36.9,36.8,36.85,80339.2,31.8719,31.9151,31.8286,31.8719,80339.2
2021-11-24 15:15:00,36.85,36.85,36.8,36.85,17780.0,31.8719,31.8719,31.8286,31.8719,17780.0
2021-11-24 15:20:00,36.85,36.85,36.8,36.8,7435.0,31.8719,31.8719,31.8286,31.8286,7435.0
2021-11-24 15:25:00,36.85,36.85,36.8,36.8,3591.4,31.8719,31.8719,31.8286,31.8286,3591.4
2021-11-24 15:30:00,36.85,36.9,36.8,36.85,65770.0,31.8719,31.9151,31.8286,31.8719,65770.0
2021-11-24 15:35:00,36.85,36.9,36.8,36.8,18277.2,31.8719,31.9151,31.8286,31.8286,18277.2
2021-11-24 15:40:00,36.85,36.9,36.8,36.85,63774.8,31.8719,31.9151,31.8286,31.8719,63774.8
2021-11-24 15:45:00,36.85,36.9,36.8,36.9,37973.0,31.8719,31.9151,31.8286,31.9151,37973.0
2021-11-24 15:50:00,36.85,36.9,36.75,36.8,69627.4,31.8719,31.9151,31.7854,31.8286,69627.4
2021-11-24 15:55:00,36.8,36.85,36.75,36.8,148098.4,31.8286,31.8719,31.7854,31.8286,148098.4
2021-11-26 09:30:00,37.9,37.95,37.7,37.7,174584.8,32.78,32.8233,32.607,32.607,174584.8
2021-11-26 09:35:00,37.7,37.9,37.65,37.85,82252.8,32.607,32.78,32.5638,32.7368,82252.8
2021-11-26 09:40:00,37.85,38.0,37.8,37.95,132313.0,32.7368,32.8665,32.6935,32.8233,132313.0
2021-11-26 09:45:00,38.0,38.2,37.95,38.15,169158.6,32.8665,33.0395,32.8233,32.9963,169158.6
2021-11-26 09:50:00,38.15,38.2,38.05,38.1,128990.8,32.9963,33.0395,32.9098,32.953,128990.8
2021-11-26 09:55:00,38.1,38.15,38.0,38.0,88196.0,32.953,32.9963,32.8665,32.8665,88196.0
2021-11-26 10:00:00,38.05,38.25,38.05,38.2,103312.2,32.9098,33.0827,32.9098,33.0395,103312.2
2021-11-26 10:05:00,38.2,38.25,38.1,38.2,93402.4,33.0395,33.0827,32.953,33.0395,93402.4
2021-11-26 10:10:00,38.15,38.3,38.15,38.3,90341.8,32.9963,33.126,32.9963,33.126,90341.8
2021-11-26 10:15:00,38.3,38.45,38.25,38.3,112776.0,33.126,33.2557,33.0827,33.126,112776.0
2021-11-26 10:20:00,38.3,38.35,38.15,38.2,50693.8,33.126,33.1692,32.9963,33.0395,50693.8
2021-11-26 10:25:00,38.2,38.25,38.1,38.15,30424.4,33.0395,33.0827,32.953,32.9963,30424.4
2021-11-26 10:30:00,38.1,38.25,38.05,38.1,115209.6,32.953,33.0827,32.9098,32.953,115209.6
2021-11-26 10:35:00,38.1,38.15,38.05,38.1,68626.0,32.953,32.9963,32.9098,32.953,68626.0
2021-11-26 10:40:00,38.1,38.2,38.1,38.15,121803.6,32.953,33.0395,32.953,32.9963,121803.6
2021-11-26 10:45:00,38.2,38.25,38.15,38.2,29544.4,33.0395,33.0827,32.9963,33.0395,29544.4
2021-11-26 10:50:00,38.15,38.25,38.15,38.25,36386.0,32.9963,33.0827,32.9963,33.0827,36386.0
2021-11-26 10:55:00,38.25,38.35,38.2,38.25,68282.8,33.0827,33.1692,33.0395,33.0827,68282.8
2021-11-26 11:00:00,38.25,38.4,38.2,38.4,113352.2,33.0827,33.2125,33.0395,33.2125,113352.2
2021-11-26 11:05:00,38.4,38.4,38.25,38.25,56655.4,33.2125,33.2125,33.0827,33.0827,56655.4
2021-11-26 11:10:00,38.3,38.45,38.25,38.45,30683.0,33.126,33.2557,33.0827,33.2557,30683.0
2021-11-26 11:15:00,38.45,38.55,38.35,38.55,312886.6,33.2557,33.3422,33.1692,33.3422,312886.6
2021-11-26 11:20:00,38.5,38.6,38.5,38.55,185722.4,33.299,33.3855,33.299,33.3422,185722.4
2021-11-26 11:25:00,38.5,38.55,38.45,38.45,38453.8,33.299,33.3422,33.2557,33.2557,38453.8
2021-11-26 11:30:00,38.45,38.5,38.4,38.5,52858.2,33.2557,33.299,33.2125,33.299,52858.2
2021-11-26 11:35:00,38.5,38.5,38.3,38.35,50004.4,33.299,33.299,33.126,33.1692,50004.4
2021-11-26 11:40:00,38.35,38.45,38.3,38.35,63882.2,33.1692,33.2557,33.126,33.1692,63882.2
2021-11-26 11:45:00,38.35,38.4,38.3,38.4,211641.6,33.1692,33.2125,33.126,33.2125,211641.6
2021-11-26 11:50:00,38.4,38.55,38.35,38.55,73102.0,33.2125,33.3422,33.1692,33.3422,73102.0
2021-11-26 11:55:00,38.55,38.55,38.4,38.4,85084.2,33.3422,33.3422,33.2125,33.2125,85084.2
2021-11-26 12:00:00,38.45,38.5,38.35,38.45,60738.6,33.2557,33.299,33.1692,33.2557,60738.6
2021-11-26 12:05:00,38.45,38.45,38.25,38.25,105292.0,33.2557,33.2557,33.0827,33.0827,105292.0
2021-11-26 12:10:00,38.3,38.4,38.2,38.35,144129.8,33.126,33.2125,33.0395,33.1692,144129.8
2021-11-26 12:15:00,38.35,38.4,38.3,38.35,31177.6,33.1692,33.2125,33.126,33.1692,31177.6
2021-11-26 12:20:00,38.4,38.4,38.25,38.3,72482.4,33.2125,33.2125,33.0827,33.126,72482.4
2021-11-26 12:25:00,38.3,38.3,38.15,38.2,88959.2,33.126,33.126,32.9963,33.0395,88959.2
2021-11-26 12:30:00,38.15,38.2,38.1,38.15,48012.0,32.9963,33.0395,32.953,32.9963,48012.0
2021-11-26 12:35:00,38.1,38.15,38.05,38.1,77045.8,32.953,32.9963,32.9098,32.953,77045.8
2021-11-26 12:40:00,38.1,38.2,38.05,38.2,91514.6,32.953,33.0395,32.9098,33.0395,91514.6
2021-11-26 12:45:00,38.2,38.35,38.15,38.35,84528.0,33.0395,33.1692,32.9963,33.1692,84528.0
2021-11-26 12:50:00,38.35,38.65,38.35,38.65,129017.6,33.1692,33.4287,33.1692,33.4287,129017.6
2021-11-26 12:55:00,38.6,38.6,38.25,38.4,311203.2,33.3855,33.3855,33.0827,33.2125,311203.2
2021-11-29 09:30:00,37.55,37.7,37.5,37.65,83788.0,32.4773,32.607,32.4341,32.5638,83788.0
2021-11-29 09:35:00,37.65,37.75,37.65,37.65,103935.2,32.5638,32.6503,32.5638,32.5638,103935.2
2021-11-29 09:40:00,37.65,37.75,37.65,37.65,86545.4,32.5638,32.6503,32.5638,32.5638,86545.4
2021-11-29 09:45:00,37.7,37.85,37.65,37.8,88092.8,32.607,32.7368,32.5638,32.6935,88092.8
2021-11-29 09:50:00,37.8,37.8,37.65,37.75,40827.0,32.6935,32.6935,32.5638,32.6503,40827.0
2021-11-29 09:55:00,37.75,37.8,37.65,37.7,16307.8,32.6503,32.6935,32.5638,32.607,16307.8
2021-11-29 10:00:00,37.7,37.75,37.6,37.7,42239.0,32.607,32.6503,32.5206,32.607,42239.0
2021-11-29 10:05:00,37.75,37.8,37.65,37.7,134121.4,32.6503,32.6935,32.5638,32.607,134121.4
2021-11-29 10:10:00,37.7,37.75,37.65,37.7,19246.2,32.607,32.6503,32.5638,32.607,19246.2
2021-11-29 10:15:00,37.7,37.75,37.65,37.65,214213.8,32.607,32.6503,32.5638,32.5638,214213.8
2021-11-29 10:20:00,37.7,37.75,37.65,37.7,108114.8,32.607,32.6503,32.5638,32.607,108114.8
2021-11-29 10:25:00,37.65,37.85,37.65,37.85,132677.2,32.5638,32.7368,32.5638,32.7368,132677.2
2021-11-29 10:30:00,37.85,37.9,37.75,37.8,83326.6,32.7368,32.78,32.6503,32.6935,83326.6
2021-11-29 10:35:00,37.8,37.95,37.75,37.9,56774.8,32.6935,32.8233,32.6503,32.78,56774.8
2021-11-29 10:40:00,37.85,38.0,37.85,37.85,46640.8,32.7368,32.8665,32.7368,32.7368,46640.8
2021-11-29 10:45:00,37.9,37.95,37.8,37.9,37601.8,32.78,32.8233,32.6935,32.78,37601.8
2021-11-29 10:50:00,37.9,37.95,37.8,37.9,44124.2,32.78,32.8233,32.6935,32.78,44124.2
2021-11-29 10:55:00,37.9,37.9,37.8,37.85,34979.6,32.78,32.78,32.6935,32.7368,34979.6
2021-11-29 11:00:00,37.8,37.9,37.75,37.85,66325.0,32.6935,32.78,32.6503,32.7368,66325.0
2021-11-29 11:05:00,37.8,37.85,37.7,37.75,23738.4,32.6935,32.7368,32.607,32.6503,23738.4
2021-11-29 11:10:00,37.7,37.75,37.7,37.7,27910.0,32.607,32.6503,32.607,32.607,27910.0
2021-11-29 11:15:00,37.7,37.8,37.7,37.75,133998.4,32.607,32.6935,32.607,32.6503,133998.4
2021-11-29 11:20:00,37.75,37.75,37.65,37.7,66842.0,32.6503,32.6503,32.5638,32.607,66842.0
2021-11-29 11:25:00,37.7,37.8,37.65,37.75,140253.6,32.607,32.6935,32.5638,32.6503,140253.6
2021-11-29 11:30:00,37.75,37.75,37.6,37.7,114891.8,32.6503,32.6503,32.5206,32.607,114891.8
2021-11-29 11:35:00,37.7,37.7,37.55,37.6,44273.6,32.607,32.607,32.4773,32.5206,44273.6
2021-11-29 11:40:00,37.55,37.6,37.55,37.6,6026.2,32.4773,32.5206,32.4773,32.5206,6026.2
2021-11-29 11:45:00,37.55,37.6,37.5,37.55,87544.0,32.4773,32.5206,32.4341,32.4773,87544.0
2021-11-29 11:50:00,37.6,37.6,37.5,37.55,29124.8,32.5206,32.5206,32.4341,32.4773,29124.8
2021-11-29 11:55:00,37.55,37.55,37.5,37.5,6018.2,32.4773,32.4773,32.4341,32.4341,6018.2
2021-11-29 12:00:00,37.5,37.55,37.45,37.5,54233.0,32.4341,32.4773,32.3908,32.4341,54233.0
2021-11-29 12:05:00,37.45,37.45,37.4,37.4,17718.6,32.3908,32.3908,32.3476,32.3476,17718.6
2021-11-29 12:10:00,37.45,37.45,37.4,37.45,3760.0,32.3908,32.3908,32.3476,32.3908,3760.0
2021-11-29 12:15:00,37.45,37.45,37.35,37.4,5049.0,32.3908,32.3908,32.3043,32.3476,5049.0
2021-11-29 12:20:00,37.35,37.4,37.3,37.3,51668.8,32.3043,32.3476,32.2611,32.2611,51668.8
2021-11-29 12:25:00,37.3,37.35,37.3,37.35,18483.2,32.2611,32.3043,32.2611,32.3043,18483.2
2021-11-29 12:30:00,37.3,37.35,37.2,37.25,23729.6,32.2611,32.3043,32.1746,32.2178,23729.6
2021-11-29 12:35:00,37.25,37.25,37.2,37.25,36226.4,32.2178,32.2178,32.1746,32.2178,36226.4
2021-11-29 12:40:00,37.25,37.25,37.2,37.2,4650.0,32.2178,32.2178,32.1746,32.1746,4650.0
2021-11-29 12:45:00,37.25,37.25,37.2,37.25,17073.2,32.2178,32.2178,32.1746,32.2178,17073.2
2021-11-29 12:50:00,37.25,37.3,37.2,37.25,58192.4,32.2178,32.2611,32.1746,32.2178,58192.4
2021-11-29 12:55:00,37.25,37.3,37.2,37.25,20112.0,32.2178,32.2611,32.1746,32.2178,20112.0
2021-11-29 13:00:00,37.25,37.25,37.2,37.25,5988.0,32.2178,32.2178,32.1746,32.2178,5988.0
2021-11-29 13:05:00,37.25,37.25,37.15,37.15,6798.2,32.2178,32.2178,32.1313,32.1313,6798.2
2021-11-29 13:10:00,37.2,37.25,37.15,37.25,35984.6,32.1746,32.2178,32.1313,32.2178,35984.6
2021-11-29 13:15:00,37.2,37.3,37.2,37.25,66501.4,32.1746,32.2611,32.1746,32.2178,66501.4
2021-11-29 13:20:00,37.25,37.3,37.2,37.3,23980.0,32.2178,32.2611,32.1746,32.2611,23980.0
2021-11-29 13:25:00,37.25,37.3,37.25,37.25,9906.8,32.2178,32.2611,32.2178,32.2178,9906.8
2021-11-29 13:30:00,37.25,37.25,37.2,37.25,12423.2,32.2178,32.2178,32.1746,32.2178,12423.2
2021-11-29 13:35:00,37.25,37.35,37.2,37.3,39979.8,32.2178,32.3043,32.1746,32.2611,39979.8
2021-11-29 13:40:00,37.3,37.35,37.25,37.3,35068.8,32.2611,32.3043,32.2178,32.2611,35068.8
2021-11-29 13:45:00,37.3,37.3,37.25,37.25,4790.0,32.2611,32.2611,32.2178,32.2178,4790.0
2021-11-29 13:50:00,37.3,37.3,37.25,37.3,1650.0,32.2611,32.2611,32.2178,32.2611,1650.0
2021-11-29 13:55:00,37.25,37.3,37.2,37.25,8649.4,32.2178,32.2611,32.1746,32.2178,8649.4
2021-11-29 14:00:00,37.25,37.3,37.2,37.25,34694.2,32.2178,32.2611,32.1746,32.2178,34694.2
2021-11-29 14:05:00,37.25,37.25,37.2,37.25,3180.0,32.2178,32.2178,32.1746,32.2178,3180.0
2021-11-29 14:10:00,37.25,37.25,37.2,37.2,5650.0,32.2178,32.2178,32.1746,32.1746,5650.0
2021-11-29 14:15:00,37.2,37.3,37.2,37.3,27964.4,32.1746,32.2611,32.1746,32.2611,27964.4
2021-11-29 14:20:00,37.25,37.3,37.2,37.25,62577.2,32.2178,32.2611,32.1746,32.2178,62577.2
2021-11-29 14:25:00,37.25,37.3,37.25,37.3,19203.8,32.2178,32.2611,32.2178,32.2611,19203.8
2021-11-29 14:30:00,37.3,37.3,37.25,37.3,19231.2,32.2611,32.2611,32.2178,32.2611,19231.2
2021-11-29 14:35:00,37.3,37.35,37.25,37.35,29921.2,32.2611,32.3043,32.2178,32.3043,29921.2
2021-11-29 14:40:00,37.3,37.35,37.25,37.3,36573.8,32.2611,32.3043,32.2178,32.2611,36573.8
2021-11-29 14:45:00,37.3,37.3,37.25,37.3,680.0,32.2611,32.2611,32.2178,32.2611,680.0
2021-11-29 14:50:00,37.25,37.35,37.25,37.35,24060.0,32.2178,32.3043,32.2178,32.3043,24060.0
2021-11-29 14:55:00,37.3,37.35,37.3,37.35,3680.0,32.2611,32.3043,32.2611,32.3043,3680.0
2021-11-29 15:00:00,37.3,37.35,37.25,37.3,39632.2,32.2611,32.3043,32.2178,32.2611,39632.2
2021-11-29 15:05:00,37.3,37.35,37.25,37.3,24282.8,32.2611,32.3043,32.2178,32.2611,24282.8
2021-11-29 15:10:00,37.25,37.3,37.2,37.2,18528.8,32.2178,32.2611,32.1746,32.1746,18528.8
2021-11-29 15:15:00,37.2,37.3,37.2,37.25,39528.2,32.1746,32.2611,32.1746,32.2178,39528.2
2021-11-29 15:20:00,37.25,37.3,37.25,37.3,22059.0,32.2178,32.2611,32.2178,32.2611,22059.0
2021-11-29 15:25:00,37.25,37.3,37.25,37.3,1209.0,32.2178,32.2611,32.2178,32.2611,1209.0
2021-11-29 15:30:00,37.3,37.35,37.25,37.3,51874.4,32.2611,32.3043,32.2178,32.2611,51874.4
2021-11-29 15:35:00,37.3,37.3,37.25,37.3,22924.0,32.2611,32.2611,32.2178,32.2611,22924.0
2021-11-29 15:40:00,37.3,37.4,37.25,37.35,66998.0,32.2611,32.3476,32.2178,32.3043,66998.0
2021-11-29 15:45:00,37.35,37.4,37.3,37.35,97194.4,32.3043,32.3476,32.2611,32.3043,97194.4
2021-11-29 15:50:00,37.35,37.45,37.35,37.4,162404.2,32.3043,32.3908,32.3043,32.3476,162404.2
2021-11-29 15:55:00,37.4,37.55,37.35,37.45,227100.4,32.3476,32.4773,32.3043,32.3908,227100.4
2021-11-30 09:30:00,37.9,38.0,37.8,37.85,68966.4,32.78,32.8665,32.6935,32.7368,68966.4
2021-11-30 09:35:00,37.85,38.05,37.8,38.0,80423.2,32.7368,32.9098,32.6935,32.8665,80423.2
2021-11-30 09:40:00,37.95,38.0,37.85,37.9,29914.4,32.8233,32.8665,32.7368,32.78,29914.4
2021-11-30 09:45:00,37.9,38.0,37.8,38.0,34733.4,32.78,32.8665,32.6935,32.8665,34733.4
2021-11-30 09:50:00,38.0,38.05,37.85,37.85,29203.4,32.8665,32.9098,32.7368,32.7368,29203.4
2021-11-30 09:55:00,37.9,37.9,37.75,37.8,70097.4,32.78,32.78,32.6503,32.6935,70097.4
2021-11-30 10:00:00,37.85,37.85,37.7,37.7,25185.4,32.7368,32.7368,32.607,32.607,25185.4
2021-11-30 10:05:00,37.75,37.75,37.6,37.65,32430.0,32.6503,32.6503,32.5206,32.5638,32430.0
2021-11-30 10:10:00,37.6,37.75,37.6,37.7,12407.8,32.5206,32.6503,32.5206,32.607,12407.8
2021-11-30 10:15:00,37.7,37.75,37.65,37.75,23058.2,32.607,32.6503,32.5638,32.6503,23058.2
2021-11-30 10:20:00,37.75,37.9,37.7,37.85,54222.2,32.6503,32.78,32.607,32.7368,54222.2
2021-11-30 10:25:00,37.85,37.9,37.75,37.8,71853.2,32.7368,32.78,32.6503,32.6935,71853.2
2021-11-30 10:30:00,37.8,37.8,37.6,37.65,40250.8,32.6935,32.6935,32.5206,32.5638,40250.8
2021-11-30 10:35:00,37.65,37.95,37.55,37.85,160655.0,32.5638,32.8233,32.4773,32.7368,160655.0
2021-11-30 10:40:00,37.85,37.85,37.7,37.85,32471.4,32.7368,32.7368,32.607,32.7368,32471.4
2021-11-30 10:45:00,37.85,38.15,37.8,38.1,98070.4,32.7368,32.9963,32.6935,32.953,98070.4
2021-11-30 10:50:00,38.1,38.4,38.05,38.35,195707.2,32.953,33.2125,32.9098,33.1692,195707.2
2021-11-30 10:55:00,38.35,38.55,38.35,38.55,150285.4,33.1692,33.3422,33.1692,33.3422,150285.4
2021-11-30 11:00:00,38.55,38.7,38.45,38.5,109862.2,33.3422,33.472,33.2557,33.299,109862.2
2021-11-30 11:05:00,38.5,38.6,38.45,38.5,99004.6,33.299,33.3855,33.2557,33.299,99004.6
2021-11-30 11:10:00,38.5,38.6,38.35,38.35,62438.6,33.299,33.3855,33.1692,33.1692,62438.6
2021-11-30 11:15:00,38.35,38.45,38.25,38.4,55045.8,33.1692,33.2557,33.0827,33.2125,55045.8
2021-11-30 11:20:00,38.4,38.5,38.3,38.5,45421.6,33.2125,33.299,33.126,33.299,45421.6
2021-11-30 11:25:00,38.5,38.55,38.4,38.45,52353.8,33.299,33.3422,33.2125,33.2557,52353.8
2021-11-30 11:30:00,38.45,38.55,38.35,38.55,62215.4,33.2557,33.3422,33.1692,33.3422,62215.4
2021-11-30 11:35:00,38.55,38.6,38.45,38.55,65914.0,33.3422,33.3855,33.2557,33.3422,65914.0
2021-11-30 11:40:00,38.55,38.7,38.5,38.6,64899.8,33.3422,33.472,33.299,33.3855,64899.8
2021-11-30 11:45:00,38.65,38.8,38.6,38.75,95584.6,33.4287,33.5584,33.3855,33.5152,95584.6
2021-11-30 11:50:00,38.75,38.85,38.7,38.85,89113.0,33.5152,33.6017,33.472,33.6017,89113.0
2021-11-30 11:55:00,38.8,38.85,38.65,38.7,54731.6,33.5584,33.6017,33.4287,33.472,54731.6
2021-11-30 12:00:00,38.7,38.9,38.65,38.8,82566.4,33.472,33.6449,33.4287,33.5584,82566.4
2021-11-30 12:05:00,38.85,38.9,38.75,38.85,42143.6,33.6017,33.6449,33.5152,33.6017,42143.6
2021-11-30 12:10:00,38.85,38.9,38.7,38.8,161744.4,33.6017,33.6449,33.472,33.5584,161744.4
2021-11-30 12:15:00,38.8,38.85,38.65,38.65,119027.6,33.5584,33.6017,33.4287,33.4287,119027.6
2021-11-30 12:20:00,38.7,38.75,38.6,38.65,50160.4,33.472,33.5152,33.3855,33.4287,50160.4
2021-11-30 12:25:00,38.65,38.65,38.55,38.6,83110.8,33.4287,33.4287,33.3422,33.3855,83110.8
2021-11-30 12:30:00,38.6,38.7,38.55,38.6,22416.4,33.3855,33.472,33.3422,33.3855,22416.4
2021-11-30 12:35:00,38.6,38.7,38.55,38.65,29678.4,33.3855,33.472,33.3422,33.4287,29678.4
2021-11-30 12:40:00,38.6,38.7,38.55,38.6,45409.8,33.3855,33.472,33.3422,33.3855,45409.8
2021-11-30 12:45:00,38.55,38.7,38.55,38.65,29443.8,33.3422,33.472,33.3422,33.4287,29443.8
2021-11-30 12:50:00,38.65,38.65,38.55,38.65,65641.0,33.4287,33.4287,33.3422,33.4287,65641.0
2021-11-30 12:55:00,38.6,38.75,38.55,38.65,45483.0,33.3855,33.5152,33.3422,33.4287,45483.0
2021-11-30 13:00:00,38.7,38.8,38.65,38.8,45819.0,33.472,33.5584,33.4287,33.5584,45819.0
2021-11-30 13:05:00,38.8,38.8,38.65,38.75,108648.0,33.5584,33.5584,33.4287,33.5152,108648.0
2021-11-30 13:10:00,38.75,38.8,38.7,38.8,63552.0,33.5152,33.5584,33.472,33.5584,63552.0
2021-11-30 13:15:00,38.75,38.8,38.7,38.8,9429.8,33.5152,33.5584,33.472,33.5584,9429.8
2021-11-30 13:20:00,38.8,38.8,38.65,38.7,37525.0,33.5584,33.5584,33.4287,33.472,37525.0
2021-11-30 13:25:00,38.7,38.75,38.65,38.7,27621.4,33.472,33.5152,33.4287,33.472,27621.4
2021-11-30 13:30:00,38.7,38.75,38.6,38.65,105792.0,33.472,33.5152,33.3855,33.4287,105792.0
2021-11-30 13:35:00,38.65,38.65,38.5,38.55,27941.0,33.4287,33.4287,33.299,33.3422,27941.0
2021-11-30 13:40:00,38.55,38.6,38.5,38.6,29275.4,33.3422,33.3855,33.299,33.3855,29275.4
2021-11-30 13:45:00,38.55,38.6,38.5,38.55,35683.6,33.3422,33.3855,33.299,33.3422,35683.6
2021-11-30 13:50:00,38.5,38.55,38.45,38.45,90615.0,33.299,33.3422,33.2557,33.2557,90615.0
2021-11-30 13:55:00,38.45,38.5,38.4,38.4,33329.2,33.2557,33.299,33.2125,33.2125,33329.2
2021-11-30 14:00:00,38.4,38.5,38.4,38.45,58491.0,33.2125,33.299,33.2125,33.2557,58491.0
2021-11-30 14:05:00,38.45,38.5,38.35,38.4,37549.2,33.2557,33.299,33.1692,33.2125,37549.2
2021-11-30 14:10:00,38.4,38.4,38.35,38.35,17842.0,33.2125,33.2125,33.1692,33.1692,17842.0
2021-11-30 14:15:00,38.35,38.45,38.35,38.45,14118.2,33.1692,33.2557,33.1692,33.2557,14118.2
2021-11-30 14:20:00,38.4,38.45,38.4,38.45,6188.8,33.2125,33.2557,33.2125,33.2557,6188.8
2021-11-30 14:25:00,38.4,38.5,38.35,38.5,27431.0,33.2125,33.299,33.1692,33.299,27431.0
2021-11-30 14:30:00,38.45,38.55,38.4,38.45,48369.8,33.2557,33.3422,33.2125,33.2557,48369.8
2021-11-30 14:35:00,38.45,38.5,38.4,38.45,29139.8,33.2557,33.299,33.2125,33.2557,29139.8
2021-11-30 14:40:00,38.45,38.6,38.4,38.55,54167.2,33.2557,33.3855,33.2125,33.3422,54167.2
2021-11-30 14:45:00,38.6,38.65,38.5,38.65,14216.2,33.3855,33.4287,33.299,33.4287,14216.2
2021-11-30 14:50:00,38.6,38.75,38.6,38.7,56022.4,33.3855,33.5152,33.3855,33.472,56022.4
2021-11-30 14:55:00,38.7,38.75,38.65,38.65,39783.4,33.472,33.5152,33.4287,33.4287,39783.4
2021-11-30 15:00:00,38.65,38.7,38.6,38.6,18007.4,33.4287,33.472,33.3855,33.3855,18007.4
2021-11-30 15:05:00,38.65,38.75,38.6,38.75,29759.6,33.4287,33.5152,33.3855,33.5152,29759.6
2021-11-30 15:10:00,38.7,38.75,38.65,38.75,39397.6,33.472,33.5152,33.4287,33.5152,39397.6
2021-11-30 15:15:00,38.75,38.75,38.7,38.75,8890.0,33.5152,33.5152,33.472,33.5152,8890.0
2021-11-30 15:20:00,38.75,38.75,38.65,38.75,20873.4,33.5152,33.5152,33.4287,33.5152,20873.4
2021-11-30 15:25:00,38.75,38.85,38.7,38.8,47749.2,33.5152,33.6017,33.472,33.5584,47749.2
2021-11-30 15:30:00,38.8,38.85,38.65,38.75,101344.6,33.5584,33.6017,33.4287,33.5152,101344.6
2021-11-30 15:35:00,38.75,38.85,38.7,38.8,40134.6,33.5152,33.6017,33.472,33.5584,40134.6
2021-11-30 15:40:00,38.8,38.8,38.65,38.65,48747.0,33.5584,33.5584,33.4287,33.4287,48747.0
2021-11-30 15:45:00,38.65,38.8,38.6,38.75,104911.2,33.4287,33.5584,33.3855,33.5152,104911.2
2021-11-30 15:50:00,38.8,39.0,38.8,38.95,226925.2,33.5584,33.7314,33.5584,33.6882,226925.2
2021-11-30 15:55:00,38.95,38.95,38.75,38.9,293413.0,33.6882,33.6882,33.5152,33.6449,293413.0
2021-12-01 09:30:00,37.9,38.15,37.85,38.1,83827.8,32.78,32.9963,32.7368,32.953,83827.8
2021-12-01 09:35:00,38.1,38.15,38.05,38.1,85903.0,32.953,32.9963,32.9098,32.953,85903.0
2021-12-01 09:40:00,38.1,38.15,37.95,38.0,73884.2,32.953,32.9963,32.8233,32.8665,73884.2
2021-12-01 09:45:00,38.0,38.05,37.9,38.0,78963.2,32.8665,32.9098,32.78,32.8665,78963.2
2021-12-01 09:50:00,38.05,38.1,37.95,38.05,50022.8,32.9098,32.953,32.8233,32.9098,50022.8
2021-12-01 09:55:00,38.05,38.05,37.9,37.95,45286.2,32.9098,32.9098,32.78,32.8233,45286.2
2021-12-01 10:00:00,37.9,37.95,37.7,37.85,45663.2,32.78,32.8233,32.607,32.7368,45663.2
2021-12-01 10:05:00,37.8,37.85,37.7,37.7,44289.8,32.6935,32.7368,32.607,32.607,44289.8
2021-12-01 10:10:00,37.7,37.8,37.65,37.75,82819.8,32.607,32.6935,32.5638,32.6503,82819.8
2021-12-01 10:15:00,37.7,37.75,37.65,37.7,54825.2,32.607,32.6503,32.5638,32.607,54825.2
2021-12-01 10:20:00,37.7,37.8,37.65,37.75,44280.0,32.607,32.6935,32.5638,32.6503,44280.0
2021-12-01 10:25:00,37.7,37.8,37.65,37.8,56528.0,32.607,32.6935,32.5638,32.6935,56528.0
2021-12-01 10:30:00,37.75,37.8,37.7,37.75,30156.8,32.6503,32.6935,32.607,32.6503,30156.8
2021-12-01 10:35:00,37.8,37.9,37.75,37.9,73846.0,32.6935,32.78,32.6503,32.78,73846.0
2021-12-01 10:40:00,37.9,38.0,37.75,37.75,57484.2,32.78,32.8665,32.6503,32.6503,57484.2
2021-12-01 10:45:00,37.75,37.8,37.65,37.7,31824.4,32.6503,32.6935,32.5638,32.607,31824.4
2021-12-01 10:50:00,37.7,37.7,37.6,37.65,25230.8,32.607,32.607,32.5206,32.5638,25230.8
2021-12-01 10:55:00,37.65,37.7,37.6,37.65,22526.4,32.5638,32.607,32.5206,32.5638,22526.4
2021-12-01 11:00:00,37.6,37.65,37.6,37.6,28138.4,32.5206,32.5638,32.5206,32.5206,28138.4
2021-12-01 11:05:00,37.65,37.65,37.55,37.6,20986.0,32.5638,32.5638,32.4773,32.5206,20986.0
2021-12-01 11:10:00,37.55,37.6,37.45,37.45,60120.6,32.4773,32.5206,32.3908,32.3908,60120.6
2021-12-01 11:15:00,37.45,37.5,37.4,37.45,26987.8,32.3908,32.4341,32.3476,32.3908,26987.8
2021-12-01 11:20:00,37.45,37.45,37.4,37.45,35296.4,32.3908,32.3908,32.3476,32.3908,35296.4
2021-12-01 11:25:00,37.4,37.5,37.4,37.5,22101.0,32.3476,32.4341,32.3476,32.4341,22101.0
2021-12-01 11:30:00,37.45,37.55,37.4,37.5,52514.4,32.3908,32.4773,32.3476,32.4341,52514.4
2021-12-01 11:35:00,37.5,37.55,37.45,37.5,34515.6,32.4341,32.4773,32.3908,32.4341,34515.6
2021-12-01 11:40:00,37.5,37.55,37.5,37.5,28302.4,32.4341,32.4773,32.4341,32.4341,28302.4
2021-12-01 11:45:00,37.55,37.65,37.5,37.55,92668.4,32.4773,32.5638,32.4341,32.4773,92668.4
2021-12-01 11:50:00,37.55,37.65,37.55,37.65,29929.6,32.4773,32.5638,32.4773,32.5638,29929.6
2021-12-01 11:55:00,37.65,37.8,37.6,37.75,75015.6,32.5638,32.6935,32.5206,32.6503,75015.6
2021-12-01 12:00:00,37.7,37.8,37.65,37.7,34792.0,32.607,32.6935,32.5638,32.607,34792.0
2021-12-01 12:05:00,37.7,37.75,37.6,37.7,43774.6,32.607,32.6503,32.5206,32.607,43774.6
2021-12-01 12:10:00,37.7,37.7,37.6,37.65,55562.0,32.607,32.607,32.5206,32.5638,55562.0
2021-12-01 12:15:00,37.65,37.65,37.55,37.6,28951.0,32.5638,32.5638,32.4773,32.5206,28951.0
2021-12-01 12:20:00,37.6,37.7,37.55,37.65,49332.0,32.5206,32.607,32.4773,32.5638,49332.0
2021-12-01 12:25:00,37.65,37.8,37.6,37.8,96713.4,32.5638,32.6935,32.5206,32.6935,96713.4
2021-12-01 12:30:00,37.75,37.8,37.65,37.7,54363.0,32.6503,32.6935,32.5638,32.607,54363.0
2021-12-01 12:35:00,37.7,37.8,37.65,37.7,39965.6,32.607,32.6935,32.5638,32.607,39965.6
2021-12-01 12:40:00,37.7,37.75,37.65,37.75,14211.2,32.607,32.6503,32.5638,32.6503,14211.2
2021-12-01 12:45:00,37.7,37.8,37.7,37.8,37918.0,32.607,32.6935,32.607,32.6935,37918.0
2021-12-01 12:50:00,37.8,37.95,37.75,37.95,81806.4,32.6935,32.8233,32.6503,32.8233,81806.4
2021-12-01 12:55:00,38.0,38.15,37.95,38.15,62467.2,32.8665,32.9963,32.8233,32.9963,62467.2
2021-12-01 13:00:00,38.15,38.15,38.0,38.1,67795.6,32.9963,32.9963,32.8665,32.953,67795.6
2021-12-01 13:05:00,38.05,38.3,38.05,38.25,205815.8,32.9098,33.126,32.9098,33.0827,205815.8
2021-12-01 13:10:00,38.3,38.35,38.25,38.3,105825.8,33.126,33.1692,33.0827,33.126,105825.8
2021-12-01 13:15:00,38.3,38.4,38.15,38.4,126069.6,33.126,33.2125,32.9963,33.2125,126069.6
2021-12-01 13:20:00,38.35,38.4,38.2,38.2,101654.4,33.1692,33.2125,33.0395,33.0395,101654.4
2021-12-01 13:25:00,38.2,38.25,38.1,38.15,145335.8,33.0395,33.0827,32.953,32.9963,145335.8
2021-12-01 13:30:00,38.15,38.25,38.1,38.25,83238.4,32.9963,33.0827,32.953,33.0827,83238.4
2021-12-01 13:35:00,38.2,38.25,38.15,38.25,53926.8,33.0395,33.0827,32.9963,33.0827,53926.8
2021-12-01 13:40:00,38.2,38.45,38.2,38.35,183913.2,33.0395,33.2557,33.0395,33.1692,183913.2
2021-12-01 13:45:00,38.35,38.65,38.3,38.65,120369.6,33.1692,33.4287,33.126,33.4287,120369.6
2021-12-01 13:50:00,38.6,38.65,38.4,38.45,106073.4,33.3855,33.4287,33.2125,33.2557,106073.4
2021-12-01 13:55:00,38.45,38.45,38.3,38.3,51051.6,33.2557,33.2557,33.126,33.126,51051.6
2021-12-01 14:00:00,38.35,38.5,38.3,38.45,69690.2,33.1692,33.299,33.126,33.2557,69690.2
2021-12-01 14:05:00,38.45,38.55,38.4,38.55,123475.6,33.2557,33.3422,33.2125,33.3422,123475.6
2021-12-01 14:10:00,38.55,38.7,38.5,38.6,83021.4,33.3422,33.472,33.299,33.3855,83021.4
2021-12-01 14:15:00,38.55,38.75,38.5,38.7,127521.6,33.3422,33.5152,33.299,33.472,127521.6
2021-12-01 14:20:00,38.7,38.7,38.5,38.55,120786.0,33.472,33.472,33.299,33.3422,120786.0
2021-12-01 14:25:00,38.55,38.55,38.35,38.4,86778.4,33.3422,33.3422,33.1692,33.2125,86778.4
2021-12-01 14:30:00,38.4,38.45,38.3,38.45,110601.8,33.2125,33.2557,33.126,33.2557,110601.8
2021-12-01 14:35:00,38.45,38.55,38.35,38.45,101411.2,33.2557,33.3422,33.1692,33.2557,101411.2
2021-12-01 14:40:00,38.45,38.6,38.4,38.55,37924.6,33.2557,33.3855,33.2125,33.3422,37924.6
2021-12-01 14:45:00,38.55,38.6,38.4,38.5,90101.4,33.3422,33.3855,33.2125,33.299,90101.4
2021-12-01 14:50:00,38.45,38.65,38.4,38.65,51637.6,33.2557,33.4287,33.2125,33.4287,51637.6
2021-12-01 14:55:00,38.6,38.65,38.5,38.65,93471.6,33.3855,33.4287,33.299,33.4287,93471.6
2021-12-01 15:00:00,38.6,38.8,38.55,38.8,79159.8,33.3855,33.5584,33.3422,33.5584,79159.8
2021-12-01 15:05:00,38.8,38.9,38.7,38.9,91864.6,33.5584,33.6449,33.472,33.6449,91864.6
2021-12-01 15:10:00,38.9,38.95,38.8,38.85,123717.8,33.6449,33.6882,33.5584,33.6017,123717.8
2021-12-01 15:15:00,38.85,39.1,38.85,39.05,145955.8,33.6017,33.8179,33.6017,33.7747,145955.8
2021-12-01 15:20:00,39.05,39.3,39.05,39.25,140831.8,33.7747,33.9909,33.7747,33.9476,140831.8
2021-12-01 15:25:00,39.25,39.35,39.1,39.25,74251.8,33.9476,34.0341,33.8179,33.9476,74251.8
2021-12-01 15:30:00,39.25,39.35,39.15,39.25,64620.8,33.9476,34.0341,33.8612,33.9476,64620.8
2021-12-01 15:35:00,39.25,39.3,39.1,39.1,77225.2,33.9476,33.9909,33.8179,33.8179,77225.2
2021-12-01 15:40:00,39.1,39.15,39.0,39.0,110673.4,33.8179,33.8612,33.7314,33.7314,110673.4
2021-12-01 15:45:00,39.0,39.3,38.95,39.3,84179.0,33.7314,33.9909,33.6882,33.9909,84179.0
2021-12-01 15:50:00,39.3,39.45,39.25,39.4,133151.6,33.9909,34.1206,33.9476,34.0774,133151.6
2021-12-01 15:55:00,39.45,39.85,39.4,39.8,228462.2,34.1206,34.4666,34.0774,34.4233,228462.2
2021-12-02 09:30:00,39.75,39.85,39.6,39.8,91155.8,34.3801,34.4666,34.2504,34.4233,91155.8
2021-12-02 09:35:00,39.8,39.85,39.25,39.25,92043.6,34.4233,34.4666,33.9476,33.9476,92043.6
2021-12-02 09:40:00,39.25,39.35,39.15,39.2,65495.6,33.9476,34.0341,33.8612,33.9044,65495.6
2021-12-02 09:45:00,39.2,39.3,39.0,39.1,140615.0,33.9044,33.9909,33.7314,33.8179,140615.0
2021-12-02 09:50:00,39.1,39.15,38.85,38.9,87418.4,33.8179,33.8612,33.6017,33.6449,87418.4
2021-12-02 09:55:00,38.9,39.0,38.85,38.85,135655.2,33.6449,33.7314,33.6017,33.6017,135655.2
2021-12-02 10:00:00,38.9,39.05,38.75,38.8,95187.4,33.6449,33.7747,33.5152,33.5584,95187.4
2021-12-02 10:05:00,38.85,39.1,38.8,39.1,62213.8,33.6017,33.8179,33.5584,33.8179,62213.8
2021-12-02 10:10:00,39.05,39.2,39.0,39.1,72246.2,33.7747,33.9044,33.7314,33.8179,72246.2
2021-12-02 10:15:00,39.1,39.25,39.05,39.15,83145.0,33.8179,33.9476,33.7747,33.8612,83145.0
2021-12-02 10:20:00,39.2,39.3,39.05,39.05,142181.8,33.9044,33.9909,33.7747,33.7747,142181.8
2021-12-02 10:25:00,39.1,39.25,38.95,39.05,125619.2,33.8179,33.9476,33.6882,33.7747,125619.2
2021-12-02 10:30:00,39.05,39.25,38.95,39.25,40357.0,33.7747,33.9476,33.6882,33.9476,40357.0
2021-12-02 10:35:00,39.25,39.5,39.2,39.4,107175.4,33.9476,34.1639,33.9044,34.0774,107175.4
2021-12-02 10:40:00,39.4,39.5,39.25,39.5,110846.4,34.0774,34.1639,33.9476,34.1639,110846.4
2021-12-02 10:45:00,39.55,39.55,39.25,39.25,79135.0,34.2071,34.2071,33.9476,33.9476,79135.0
2021-12-02 10:50:00,39.25,39.45,39.15,39.4,61160.6,33.9476,34.1206,33.8612,34.0774,61160.6
2021-12-02 10:55:00,39.4,39.4,39.0,39.05,115859.8,34.0774,34.0774,33.7314,33.7747,115859.8
2021-12-02 11:00:00,39.05,39.15,38.95,39.15,76045.8,33.7747,33.8612,33.6882,33.8612,76045.8
2021-12-02 11:05:00,39.1,39.15,38.85,38.85,95303.0,33.8179,33.8612,33.6017,33.6017,95303.0
2021-12-02 11:10:00,38.9,39.0,38.8,38.9,117971.0,33.6449,33.7314,33.5584,33.6449,117971.0
2021-12-02 11:15:00,38.9,38.9,38.75,38.8,83562.0,33.6449,33.6449,33.5152,33.5584,83562.0
2021-12-02 11:20:00,38.8,38.85,38.7,38.85,51989.0,33.5584,33.6017,33.472,33.6017,51989.0
2021-12-02 11:25:00,38.85,38.85,38.7,38.8,61859.0,33.6017,33.6017,33.472,33.5584,61859.0
2021-12-02 11:30:00,38.75,39.15,38.75,39.05,160309.8,33.5152,33.8612,33.5152,33.7747,160309.8
2021-12-02 11:35:00,39.05,39.1,38.85,38.95,91711.6,33.7747,33.8179,33.6017,33.6882,91711.6
2021-12-02 11:40:00,39.0,39.0,38.8,38.95,78590.0,33.7314,33.7314,33.5584,33.6882,78590.0
2021-12-02 11:45:00,39.0,39.1,38.85,38.85,56091.2,33.7314,33.8179,33.6017,33.6017,56091.2
2021-12-02 11:50:00,38.85,38.9,38.8,38.85,64105.0,33.6017,33.6449,33.5584,33.6017,64105.0
2021-12-02 11:55:00,38.85,38.95,38.65,38.7,52403.2,33.6017,33.6882,33.4287,33.472,52403.2
2021-12-02 12:00:00,38.7,38.8,38.6,38.65,21524.4,33.472,33.5584,33.3855,33.4287,21524.4
2021-12-02 12:05:00,38.65,38.7,38.55,38.55,64396.8,33.4287,33.472,33.3422,33.3422,64396.8
2021-12-02 12:10:00,38.6,38.6,38.5,38.55,71275.8,33.3855,33.3855,33.299,33.3422,71275.8
2021-12-02 12:15:00,38.5,38.6,38.5,38.55,87795.2,33.299,33.3855,33.299,33.3422,87795.2
2021-12-02 12:20:00,38.5,38.55,38.4,38.5,93362.0,33.299,33.3422,33.2125,33.299,93362.0
2021-12-02 12:25:00,38.45,38.5,38.4,38.5,49789.0,33.2557,33.299,33.2125,33.299,49789.0
2021-12-02 12:30:00,38.45,38.55,38.4,38.5,135691.6,33.2557,33.3422,33.2125,33.299,135691.6
2021-12-02 12:35:00,38.55,38.65,38.5,38.55,75651.2,33.3422,33.4287,33.299,33.3422,75651.2
2021-12-02 12:40:00,38.55,38.6,38.45,38.55,72918.0,33.3422,33.3855,33.2557,33.3422,72918.0
2021-12-02 12:45:00,38.6,38.6,38.4,38.45,51305.4,33.3855,33.3855,33.2125,33.2557,51305.4
2021-12-02 12:50:00,38.45,38.6,38.45,38.55,59536.6,33.2557,33.3855,33.2557,33.3422,59536.6
2021-12-02 12:55:00,38.55,38.6,38.5,38.55,67859.6,33.3422,33.3855,33.299,33.3422,67859.6
2021-12-02 13:00:00,38.55,38.75,38.5,38.55,145094.6,33.3422,33.5152,33.299,33.3422,145094.6
2021-12-02 13:05:00,38.5,38.7,38.45,38.6,53726.2,33.299,33.472,33.2557,33.3855,53726.2
2021-12-02 13:10:00,38.6,38.7,38.5,38.55,46329.2,33.3855,33.472,33.299,33.3422,46329.2
2021-12-02 13:15:00,38.5,38.55,38.45,38.55,52023.0,33.299,33.3422,33.2557,33.3422,52023.0
2021-12-02 13:20:00,38.55,38.8,38.5,38.7,79138.4,33.3422,33.5584,33.299,33.472,79138.4
2021-12-02 13:25:00,38.7,38.8,38.65,38.75,52774.2,33.472,33.5584,33.4287,33.5152,52774.2
2021-12-02 13:30:00,38.75,38.85,38.6,38.6,124160.8,33.5152,33.6017,33.3855,33.3855,124160.8
2021-12-02 13:35:00,38.6,38.7,38.55,38.55,60535.6,33.3855,33.472,33.3422,33.3422,60535.6
2021-12-02 13:40:00,38.55,38.65,38.5,38.65,101903.6,33.3422,33.4287,33.299,33.4287,101903.6
2021-12-02 13:45:00,38.6,38.75,38.6,38.7,103537.0,33.3855,33.5152,33.3855,33.472,103537.0
2021-12-02 13:50:00,38.7,38.8,38.45,38.5,117484.2,33.472,33.5584,33.2557,33.299,117484.2
2021-12-02 13:55:00,38.5,38.55,38.4,38.4,127900.0,33.299,33.3422,33.2125,33.2125,127900.0
2021-12-02 14:00:00,38.45,38.55,38.4,38.5,114351.4,33.2557,33.3422,33.2125,33.299,114351.4
2021-12-02 14:05:00,38.45,38.55,38.4,38.45,56410.2,33.2557,33.3422,33.2125,33.2557,56410.2
2021-12-02 14:10:00,38.5,38.6,38.45,38.5,53094.2,33.299,33.3855,33.2557,33.299,53094.2
2021-12-02 14:15:00,38.5,38.55,38.4,38.45,38934.4,33.299,33.3422,33.2125,33.2557,38934.4
2021-12-02 14:20:00,38.45,38.5,38.4,38.5,63264.6,33.2557,33.299,33.2125,33.299,63264.6
2021-12-02 14:25:00,38.45,38.55,38.35,38.35,68579.6,33.2557,33.3422,33.1692,33.1692,68579.6
2021-12-02 14:30:00,38.4,38.45,38.35,38.45,57976.6,33.2125,33.2557,33.1692,33.2557,57976.6
2021-12-02 14:35:00,38.4,38.5,38.4,38.45,71692.6,33.2125,33.299,33.2125,33.2557,71692.6
2021-12-02 14:40:00,38.4,38.5,38.4,38.45,104126.2,33.2125,33.299,33.2125,33.2557,104126.2
2021-12-02 14:45:00,38.45,38.6,38.4,38.55,133556.8,33.2557,33.3855,33.2125,33.3422,133556.8
2021-12-02 14:50:00,38.55,38.65,38.5,38.6,144993.8,33.3422,33.4287,33.299,33.3855,144993.8
2021-12-02 14:55:00,38.55,38.6,38.45,38.55,76851.2,33.3422,33.3855,33.2557,33.3422,76851.2
2021-12-02 15:00:00,38.5,38.55,38.4,38.5,83439.0,33.299,33.3422,33.2125,33.299,83439.0
2021-12-02 15:05:00,38.45,38.55,38.4,38.5,153367.0,33.2557,33.3422,33.2125,33.299,153367.0
2021-12-02 15:10:00,38.45,38.7,38.45,38.5,68087.8,33.2557,33.472,33.2557,33.299,68087.8
2021-12-02 15:15:00,38.55,38.65,38.5,38.6,73615.6,33.3422,33.4287,33.299,33.3855,73615.6
2021-12-02 15:20:00,38.6,38.65,38.55,38.65,60741.0,33.3855,33.4287,33.3422,33.4287,60741.0
2021-12-02 15:25:00,38.65,38.65,38.5,38.55,16567.6,33.4287,33.4287,33.299,33.3422,16567.6
2021-12-02 15:30:00,38.55,38.55,38.4,38.45,61849.4,33.3422,33.3422,33.2125,33.2557,61849.4
2021-12-02 15:35:00,38.45,38.5,38.4,38.4,42482.0,33.2557,33.299,33.2125,33.2125,42482.0
2021-12-02 15:40:00,38.4,38.45,38.3,38.4,47891.6,33.2125,33.2557,33.126,33.2125,47891.6
2021-12-02 15:45:00,38.4,38.55,38.35,38.4,175693.4,33.2125,33.3422,33.1692,33.2125,175693.4
2021-12-02 15:50:00,38.45,38.75,38.45,38.7,244316.2,33.2557,33.5152,33.2557,33.472,244316.2
2021-12-02 15:55:00,38.65,38.8,38.6,38.65,321490.4,33.4287,33.5584,33.3855,33.4287,321490.4
2021-12-03 09:30:00,38.25,38.4,38.1,38.2,102882.6,33.0827,33.2125,32.953,33.0395,102882.6
2021-12-03 09:35:00,38.25,38.45,38.25,38.45,74559.2,33.0827,33.2557,33.0827,33.2557,74559.2
2021-12-03 09:40:00,38.45,38.6,38.35,38.6,89905.0,33.2557,33.3855,33.1692,33.3855,89905.0
2021-12-03 09:45:00,38.55,38.7,38.45,38.7,78119.0,33.3422,33.472,33.2557,33.472,78119.0
2021-12-03 09:50:00,38.65,39.0,38.6,39.0,96030.8,33.4287,33.7314,33.3855,33.7314,96030.8
2021-12-03 09:55:00,38.95,39.0,38.75,38.9,125286.2,33.6882,33.7314,33.5152,33.6449,125286.2
2021-12-03 10:00:00,38.9,39.15,38.8,39.0,136111.2,33.6449,33.8612,33.5584,33.7314,136111.2
2021-12-03 10:05:00,39.0,39.25,38.9,39.25,121600.0,33.7314,33.9476,33.6449,33.9476,121600.0
2021-12-03 10:10:00,39.2,39.25,39.05,39.15,135263.6,33.9044,33.9476,33.7747,33.8612,135263.6
2021-12-03 10:15:00,39.15,39.2,38.9,39.0,157578.0,33.8612,33.9044,33.6449,33.7314,157578.0
2021-12-03 10:20:00,39.05,39.15,38.95,38.95,132173.6,33.7747,33.8612,33.6882,33.6882,132173.6
2021-12-03 10:25:00,39.0,39.15,38.85,38.9,158125.2,33.7314,33.8612,33.6017,33.6449,158125.2
2021-12-03 10:30:00,38.9,39.2,38.9,39.2,84176.2,33.6449,33.9044,33.6449,33.9044,84176.2
2021-12-03 10:35:00,39.2,39.3,39.05,39.15,296709.8,33.9044,33.9909,33.7747,33.8612,296709.8
2021-12-03 10:40:00,39.15,39.45,39.1,39.45,133278.6,33.8612,34.1206,33.8179,34.1206,133278.6
2021-12-03 10:45:00,39.4,39.55,39.4,39.5,215101.6,34.0774,34.2071,34.0774,34.1639,215101.6
2021-12-03 10:50:00,39.45,39.6,39.35,39.45,207035.6,34.1206,34.2504,34.0341,34.1206,207035.6
2021-12-03 10:55:00,39.45,39.55,39.3,39.5,74951.8,34.1206,34.2071,33.9909,34.1639,74951.8
2021-12-03 11:00:00,39.5,39.55,39.35,39.4,95611.2,34.1639,34.2071,34.0341,34.0774,95611.2
2021-12-03 11:05:00,39.45,39.65,39.4,39.5,150793.8,34.1206,34.2936,34.0774,34.1639,150793.8
2021-12-03 11:10:00,39.55,39.6,39.4,39.45,119684.4,34.2071,34.2504,34.0774,34.1206,119684.4
2021-12-03 11:15:00,39.45,39.65,39.4,39.6,73249.6,34.1206,34.2936,34.0774,34.2504,73249.6
2021-12-03 11:20:00,39.6,39.65,39.3,39.4,67838.8,34.2504,34.2936,33.9909,34.0774,67838.8
2021-12-03 11:25:00,39.4,39.4,39.25,39.35,53405.0,34.0774,34.0774,33.9476,34.0341,53405.0
2021-12-03 11:30:00,39.3,39.45,39.2,39.25,58444.6,33.9909,34.1206,33.9044,33.9476,58444.6
2021-12-03 11:35:00,39.25,39.4,39.25,39.35,45803.2,33.9476,34.0774,33.9476,34.0341,45803.2
2021-12-03 11:40:00,39.35,39.6,39.35,39.6,67266.8,34.0341,34.2504,34.0341,34.2504,67266.8
2021-12-03 11:45:00,39.6,39.65,39.5,39.55,97613.4,34.2504,34.2936,34.1639,34.2071,97613.4
2021-12-03 11:50:00,39.6,39.7,39.55,39.65,93660.6,34.2504,34.3369,34.2071,34.2936,93660.6
2021-12-03 11:55:00,39.65,39.8,39.6,39.8,119223.6,34.2936,34.4233,34.2504,34.4233,119223.6
2021-12-03 12:00:00,39.75,39.85,39.75,39.8,55996.4,34.3801,34.4666,34.3801,34.4233,55996.4
2021-12-03 12:05:00,39.8,39.8,39.65,39.7,119267.8,34.4233,34.4233,34.2936,34.3369,119267.8
2021-12-03 12:10:00,39.7,39.75,39.65,39.7,134364.0,34.3369,34.3801,34.2936,34.3369,134364.0
2021-12-03 12:15:00,39.7,39.7,39.5,39.55,81041.4,34.3369,34.3369,34.1639,34.2071,81041.4
2021-12-03 12:20:00,39.55,39.6,39.4,39.45,96831.0,34.2071,34.2504,34.0774,34.1206,96831.0
2021-12-03 12:25:00,39.45,39.5,39.4,39.45,103548.4,34.1206,34.1639,34.0774,34.1206,103548.4
2021-12-03 12:30:00,39.5,39.65,39.45,39.55,59277.0,34.1639,34.2936,34.1206,34.2071,59277.0
2021-12-03 12:35:00,39.6,39.65,39.35,39.4,78813.2,34.2504,34.2936,34.0341,34.0774,78813.2
2021-12-03 12:40:00,39.35,39.45,39.3,39.4,29470.4,34.0341,34.1206,33.9909,34.0774,29470.4
2021-12-03 12:45:00,39.4,39.55,39.35,39.5,80273.4,34.0774,34.2071,34.0341,34.1639,80273.4
2021-12-03 12:50:00,39.5,39.55,39.35,39.55,69232.2,34.1639,34.2071,34.0341,34.2071,69232.2
2021-12-03 12:55:00,39.5,39.65,39.5,39.5,22303.4,34.1639,34.2936,34.1639,34.1639,22303.4
2021-12-03 13:00:00,39.55,39.65,39.5,39.6,115247.8,34.2071,34.2936,34.1639,34.2504,115247.8
2021-12-03 13:05:00,39.55,39.6,39.45,39.45,32998.2,34.2071,34.2504,34.1206,34.1206,32998.2
2021-12-03 13:10:00,39.45,39.55,39.4,39.55,132076.8,34.1206,34.2071,34.0774,34.2071,132076.8
2021-12-03 13:15:00,39.5,39.55,39.35,39.4,51551.4,34.1639,34.2071,34.0341,34.0774,51551.4
2021-12-03 13:20:00,39.4,39.4,39.3,39.35,62241.6,34.0774,34.0774,33.9909,34.0341,62241.6
2021-12-03 13:25:00,39.35,39.5,39.3,39.5,60586.6,34.0341,34.1639,33.9909,34.1639,60586.6
2021-12-03 13:30:00,39.5,39.65,39.5,39.6,77062.8,34.1639,34.2936,34.1639,34.2504,77062.8
2021-12-03 13:35:00,39.6,39.75,39.6,39.7,58607.4,34.2504,34.3801,34.2504,34.3369,58607.4
2021-12-03 13:40:00,39.65,39.75,39.6,39.7,93589.6,34.2936,34.3801,34.2504,34.3369,93589.6
2021-12-03 13:45:00,39.65,39.8,39.6,39.7,58386.0,34.2936,34.4233,34.2504,34.3369,58386.0
2021-12-03 13:50:00,39.75,39.75,39.6,39.7,53451.4,34.3801,34.3801,34.2504,34.3369,53451.4
2021-12-03 13:55:00,39.7,39.8,39.65,39.8,86143.0,34.3369,34.4233,34.2936,34.4233,86143.0
2021-12-03 14:00:00,39.75,39.85,39.65,39.7,47499.0,34.3801,34.4666,34.2936,34.3369,47499.0
2021-12-03 14:05:00,39.65,39.8,39.65,39.75,59461.6,34.2936,34.4233,34.2936,34.3801,59461.6
2021-12-03 14:10:00,39.75,39.8,39.65,39.75,30074.4,34.3801,34.4233,34.2936,34.3801,30074.4
2021-12-03 14:15:00,39.75,39.85,39.7,39.85,51695.4,34.3801,34.4666,34.3369,34.4666,51695.4
2021-12-03 14:20:00,39.85,39.95,39.6,39.65,119589.8,34.4666,34.5531,34.2504,34.2936,119589.8
2021-12-03 14:25:00,39.6,39.75,39.6,39.7,66919.0,34.2504,34.3801,34.2504,34.3369,66919.0
2021-12-03 14:30:00,39.75,39.85,39.7,39.8,45379.4,34.3801,34.4666,34.3369,34.4233,45379.4
2021-12-03 14:35:00,39.8,39.95,39.75,39.9,49353.4,34.4233,34.5531,34.3801,34.5098,49353.4
2021-12-03 14:40:00,39.85,39.9,39.7,39.75,34172.4,34.4666,34.5098,34.3369,34.3801,34172.4
2021-12-03 14:45:00,39.7,39.85,39.7,39.85,23364.6,34.3369,34.4666,34.3369,34.4666,23364.6
2021-12-03 14:50:00,39.8,39.9,39.75,39.9,37168.2,34.4233,34.5098,34.3801,34.5098,37168.2
2021-12-03 14:55:00,39.9,39.95,39.8,39.9,34125.6,34.5098,34.5531,34.4233,34.5098,34125.6
2021-12-03 15:00:00,39.9,40.05,39.85,39.9,186836.2,34.5098,34.6396,34.4666,34.5098,186836.2
2021-12-03 15:05:00,39.85,40.0,39.75,40.0,60237.2,34.4666,34.5963,34.3801,34.5963,60237.2
2021-12-03 15:10:00,40.0,40.0,39.8,39.85,63278.2,34.5963,34.5963,34.4233,34.4666,63278.2
2021-12-03 15:15:00,39.85,39.95,39.75,39.9,63093.6,34.4666,34.5531,34.3801,34.5098,63093.6
2021-12-03 15:20:00,39.85,39.9,39.6,39.7,134817.8,34.4666,34.5098,34.2504,34.3369,134817.8
2021-12-03 15:25:00,39.7,39.7,39.55,39.65,126391.4,34.3369,34.3369,34.2071,34.2936,126391.4
2021-12-03 15:30:00,39.65,39.7,39.45,39.45,116060.0,34.2936,34.3369,34.1206,34.1206,116060.0
2021-12-03 15:35:00,39.45,39.7,39.45,39.7,56769.4,34.1206,34.3369,34.1206,34.3369,56769.4
2021-12-03 15:40:00,39.7,39.75,39.6,39.75,108162.8,34.3369,34.3801,34.2504,34.3801,108162.8
2021-12-03 15:45:00,39.75,39.9,39.75,39.75,122432.8,34.3801,34.5098,34.3801,34.3801,122432.8
2021-12-03 15:50:00,39.75,39.8,39.45,39.5,170896.0,34.3801,34.4233,34.1206,34.1639,170896.0
2021-12-03 15:55:00,39.5,39.5,39.2,39.25,259422.0,34.1639,34.1639,33.9044,33.9476,259422.0
2021-12-06 09:30:00,38.85,39.05,38.7,39.05,93516.0,33.6017,33.7747,33.472,33.7747,93516.0
2021-12-06 09:35:00,39.05,39.25,39.0,39.15,216352.4,33.7747,33.9476,33.7314,33.8612,216352.4
2021-12-06 09:40:00,39.2,39.25,38.8,38.85,129760.0,33.9044,33.9476,33.5584,33.6017,129760.0
2021-12-06 09:45:00,38.85,38.95,38.75,38.85,87556.4,33.6017,33.6882,33.5152,33.6017,87556.4
2021-12-06 09:50:00,38.9,38.95,38.75,38.95,102804.0,33.6449,33.6882,33.5152,33.6882,102804.0
2021-12-06 09:55:00,38.9,39.0,38.75,38.8,142715.0,33.6449,33.7314,33.5152,33.5584,142715.0
2021-12-06 10:00:00,38.8,39.0,38.75,38.95,104643.8,33.5584,33.7314,33.5152,33.6882,104643.8
2021-12-06 10:05:00,38.85,39.0,38.8,38.85,86425.0,33.6017,33.7314,33.5584,33.6017,86425.0
2021-12-06 10:10:00,38.85,38.85,38.5,38.55,118927.2,33.6017,33.6017,33.299,33.3422,118927.2
2021-12-06 10:15:00,38.5,38.55,38.4,38.5,148972.8,33.299,33.3422,33.2125,33.299,148972.8
2021-12-06 10:20:00,38.5,38.55,38.45,38.5,145375.8,33.299,33.3422,33.2557,33.299,145375.8
2021-12-06 10:25:00,38.5,38.55,38.4,38.5,109919.8,33.299,33.3422,33.2125,33.299,109919.8
2021-12-06 10:30:00,38.45,38.55,38.4,38.45,136360.8,33.2557,33.3422,33.2125,33.2557,136360.8
2021-12-06 10:35:00,38.5,38.6,38.45,38.55,81639.8,33.299,33.3855,33.2557,33.3422,81639.8
2021-12-06 10:40:00,38.5,38.65,38.4,38.65,77048.8,33.299,33.4287,33.2125,33.4287,77048.8
2021-12-06 10:45:00,38.65,38.65,38.55,38.55,72365.4,33.4287,33.4287,33.3422,33.3422,72365.4
2021-12-06 10:50:00,38.6,38.7,38.5,38.6,179958.2,33.3855,33.472,33.299,33.3855,179958.2
2021-12-06 10:55:00,38.55,38.6,38.4,38.4,145187.8,33.3422,33.3855,33.2125,33.2125,145187.8
2021-12-06 11:00:00,38.4,38.55,38.4,38.55,90910.4,33.2125,33.3422,33.2125,33.3422,90910.4
2021-12-06 11:05:00,38.5,38.55,38.45,38.55,209943.8,33.299,33.3422,33.2557,33.3422,209943.8
2021-12-06 11:10:00,38.5,38.7,38.45,38.7,147252.8,33.299,33.472,33.2557,33.472,147252.8
2021-12-06 11:15:00,38.7,38.75,38.5,38.55,104621.4,33.472,33.5152,33.299,33.3422,104621.4
2021-12-06 11:20:00,38.55,38.65,38.5,38.6,80592.0,33.3422,33.4287,33.299,33.3855,80592.0
2021-12-06 11:25:00,38.55,38.6,38.5,38.55,61080.8,33.3422,33.3855,33.299,33.3422,61080.8
2021-12-06 11:30:00,38.6,38.65,38.45,38.5,97159.4,33.3855,33.4287,33.2557,33.299,97159.4
2021-12-06 11:35:00,38.5,38.55,38.45,38.5,69873.8,33.299,33.3422,33.2557,33.299,69873.8
2021-12-06 11:40:00,38.5,38.55,38.4,38.45,87100.2,33.299,33.3422,33.2125,33.2557,87100.2
2021-12-06 11:45:00,38.45,38.65,38.4,38.65,102570.6,33.2557,33.4287,33.2125,33.4287,102570.6
2021-12-06 11:50:00,38.6,38.65,38.55,38.55,112397.0,33.3855,33.4287,33.3422,33.3422,112397.0
2021-12-06 11:55:00,38.55,38.65,38.5,38.6,53083.4,33.3422,33.4287,33.299,33.3855,53083.4
2021-12-06 12:00:00,38.55,38.6,38.5,38.55,80164.4,33.3422,33.3855,33.299,33.3422,80164.4
2021-12-06 12:05:00,38.55,38.6,38.5,38.5,38008.0,33.3422,33.3855,33.299,33.299,38008.0
2021-12-06 12:10:00,38.5,38.5,38.4,38.45,51570.8,33.299,33.299,33.2125,33.2557,51570.8
2021-12-06 12:15:00,38.5,38.55,38.35,38.4,83440.0,33.299,33.3422,33.1692,33.2125,83440.0
2021-12-06 12:20:00,38.4,38.45,38.35,38.4,156999.8,33.2125,33.2557,33.1692,33.2125,156999.8
2021-12-06 12:25:00,38.4,38.4,38.3,38.35,60629.2,33.2125,33.2125,33.126,33.1692,60629.2
2021-12-06 12:30:00,38.35,38.4,38.25,38.3,197218.4,33.1692,33.2125,33.0827,33.126,197218.4
2021-12-06 12:35:00,38.3,38.35,38.25,38.35,13035.6,33.126,33.1692,33.0827,33.1692,13035.6
2021-12-06 12:40:00,38.35,38.4,38.3,38.4,14014.2,33.1692,33.2125,33.126,33.2125,14014.2
2021-12-06 12:45:00,38.4,38.4,38.25,38.3,93778.6,33.2125,33.2125,33.0827,33.126,93778.6
2021-12-06 12:50:00,38.3,38.3,38.25,38.3,31716.8,33.126,33.126,33.0827,33.126,31716.8
2021-12-06 12:55:00,38.25,38.3,38.2,38.25,52137.0,33.0827,33.126,33.0395,33.0827,52137.0
2021-12-06 13:00:00,38.2,38.25,38.1,38.1,77505.6,33.0395,33.0827,32.953,32.953,77505.6
2021-12-06 13:05:00,38.15,38.2,38.1,38.2,33701.8,32.9963,33.0395,32.953,33.0395,33701.8
2021-12-06 13:10:00,38.2,38.25,38.15,38.2,36171.8,33.0395,33.0827,32.9963,33.0395,36171.8
2021-12-06 13:15:00,38.2,38.25,38.15,38.2,150633.8,33.0395,33.0827,32.9963,33.0395,150633.8
2021-12-06 13:20:00,38.2,38.25,38.15,38.2,61502.2,33.0395,33.0827,32.9963,33.0395,61502.2
2021-12-06 13:25:00,38.2,38.2,38.0,38.1,78403.8,33.0395,33.0395,32.8665,32.953,78403.8
2021-12-06 13:30:00,38.1,38.1,38.05,38.05,6598.8,32.953,32.953,32.9098,32.9098,6598.8
2021-12-06 13:35:00,38.1,38.15,38.05,38.1,128822.8,32.953,32.9963,32.9098,32.953,128822.8
2021-12-06 13:40:00,38.1,38.1,38.05,38.1,104905.0,32.953,32.953,32.9098,32.953,104905.0
2021-12-06 13:45:00,38.1,38.1,38.05,38.05,106712.8,32.953,32.953,32.9098,32.9098,106712.8
2021-12-06 13:50:00,38.05,38.1,38.05,38.05,8020.8,32.9098,32.953,32.9098,32.9098,8020.8
2021-12-06 13:55:00,38.05,38.1,38.0,38.05,111838.0,32.9098,32.953,32.8665,32.9098,111838.0
2021-12-06 14:00:00,38.05,38.1,38.0,38.0,55897.2,32.9098,32.953,32.8665,32.8665,55897.2
2021-12-06 14:05:00,38.05,38.15,38.0,38.1,130475.8,32.9098,32.9963,32.8665,32.953,130475.8
2021-12-06 14:10:00,38.05,38.1,38.0,38.05,89251.8,32.9098,32.953,32.8665,32.9098,89251.8
2021-12-06 14:15:00,38.1,38.1,38.0,38.05,73780.4,32.953,32.953,32.8665,32.9098,73780.4
2021-12-06 14:20:00,38.1,38.1,38.05,38.1,12571.2,32.953,32.953,32.9098,32.953,12571.2
2021-12-06 14:25:00,38.1,38.1,38.05,38.1,19603.0,32.953,32.953,32.9098,32.953,19603.0
2021-12-06 14:30:00,38.1,38.1,38.05,38.1,20245.8,32.953,32.953,32.9098,32.953,20245.8
2021-12-06 14:35:00,38.1,38.15,38.05,38.15,57759.8,32.953,32.9963,32.9098,32.9963,57759.8
2021-12-06 14:40:00,38.1,38.25,38.1,38.25,59946.6,32.953,33.0827,32.953,33.0827,59946.6
2021-12-06 14:45:00,38.25,38.3,38.2,38.3,43287.4,33.0827,33.126,33.0395,33.126,43287.4
2021-12-06 14:50:00,38.3,38.35,38.25,38.3,152220.6,33.126,33.1692,33.0827,33.126,152220.6
2021-12-06 14:55:00,38.3,38.35,38.25,38.35,51341.0,33.126,33.1692,33.0827,33.1692,51341.0
2021-12-06 15:00:00,38.3,38.4,38.25,38.4,81865.4,33.126,33.2125,33.0827,33.2125,81865.4
2021-12-06 15:05:00,38.35,38.4,38.25,38.3,123013.6,33.1692,33.2125,33.0827,33.126,123013.6
2021-12-06 15:10:00,38.3,38.35,38.25,38.3,74725.0,33.126,33.1692,33.0827,33.126,74725.0
2021-12-06 15:15:00,38.25,38.3,38.2,38.2,61641.0,33.0827,33.126,33.0395,33.0395,61641.0
2021-12-06 15:20:00,38.2,38.3,38.2,38.3,13193.6,33.0395,33.126,33.0395,33.126,13193.6
2021-12-06 15:25:00,38.3,38.4,38.25,38.3,133583.6,33.126,33.2125,33.0827,33.126,133583.6
2021-12-06 15:30:00,38.3,38.4,38.25,38.35,68423.6,33.126,33.2125,33.0827,33.1692,68423.6
2021-12-06 15:35:00,38.35,38.4,38.3,38.35,84951.2,33.1692,33.2125,33.126,33.1692,84951.2
2021-12-06 15:40:00,38.35,38.4,38.25,38.25,69540.6,33.1692,33.2125,33.0827,33.0827,69540.6
2021-12-06 15:45:00,38.3,38.45,38.25,38.35,179551.4,33.126,33.2557,33.0827,33.1692,179551.4
2021-12-06 15:50:00,38.35,38.4,38.2,38.2,195393.2,33.1692,33.2125,33.0395,33.0395,195393.2
2021-12-06 15:55:00,38.25,38.4,38.2,38.35,222463.4,33.0827,33.2125,33.0395,33.1692,222463.4
2021-12-07 09:30:00,37.4,37.4,37.2,37.35,262272.6,32.3476,32.3476,32.1746,32.3043,262272.6
2021-12-07 09:35:00,37.35,37.35,37.2,37.25,63876.4,32.3043,32.3043,32.1746,32.2178,63876.4
2021-12-07 09:40:00,37.3,37.3,37.1,37.1,72328.6,32.2611,32.2611,32.0881,32.0881,72328.6
2021-12-07 09:45:00,37.1,37.15,37.05,37.05,103904.6,32.0881,32.1313,32.0449,32.0449,103904.6
2021-12-07 09:50:00,37.05,37.1,36.95,37.0,173266.2,32.0449,32.0881,31.9584,32.0016,173266.2
2021-12-07 09:55:00,37.0,37.0,36.9,36.9,88042.0,32.0016,32.0016,31.9151,31.9151,88042.0
2021-12-07 10:00:00,36.9,36.95,36.85,36.95,93106.2,31.9151,31.9584,31.8719,31.9584,93106.2
2021-12-07 10:05:00,36.9,36.95,36.9,36.9,83591.4,31.9151,31.9584,31.9151,31.9151,83591.4
2021-12-07 10:10:00,36.9,36.9,36.8,36.8,53156.2,31.9151,31.9151,31.8286,31.8286,53156.2
2021-12-07 10:15:00,36.8,36.85,36.75,36.8,87414.8,31.8286,31.8719,31.7854,31.8286,87414.8
2021-12-07 10:20:00,36.8,36.85,36.75,36.85,58157.6,31.8286,31.8719,31.7854,31.8719,58157.6
2021-12-07 10:25:00,36.85,36.9,36.8,36.9,43542.6,31.8719,31.9151,31.8286,31.9151,43542.6
2021-12-07 10:30:00,36.9,36.9,36.8,36.8,63092.4,31.9151,31.9151,31.8286,31.8286,63092.4
2021-12-07 10:35:00,36.8,36.85,36.75,36.8,82617.4,31.8286,31.8719,31.7854,31.8286,82617.4
2021-12-07 10:40:00,36.8,36.8,36.7,36.75,28560.0,31.8286,31.8286,31.7421,31.7854,28560.0
2021-12-07 10:45:00,36.7,36.8,36.7,36.7,144856.8,31.7421,31.8286,31.7421,31.7421,144856.8
2021-12-07 10:50:00,36.75,36.75,36.65,36.7,81840.4,31.7854,31.7854,31.6989,31.7421,81840.4
2021-12-07 10:55:00,36.75,36.75,36.7,36.7,13715.4,31.7854,31.7854,31.7421,31.7421,13715.4
2021-12-07 11:00:00,36.7,36.75,36.65,36.65,36726.8,31.7421,31.7854,31.6989,31.6989,36726.8
2021-12-07 11:05:00,36.65,36.7,36.65,36.65,12640.2,31.6989,31.7421,31.6989,31.6989,12640.2
2021-12-07 11:10:00,36.7,36.75,36.65,36.7,68379.0,31.7421,31.7854,31.6989,31.7421,68379.0
2021-12-07 11:15:00,36.75,36.8,36.7,36.75,127220.2,31.7854,31.8286,31.7421,31.7854,127220.2
2021-12-07 11:20:00,36.75,36.8,36.7,36.8,77233.4,31.7854,31.8286,31.7421,31.8286,77233.4
2021-12-07 11:25:00,36.8,36.8,36.7,36.8,96308.8,31.8286,31.8286,31.7421,31.8286,96308.8
2021-12-07 11:30:00,36.75,36.8,36.7,36.75,79073.8,31.7854,31.8286,31.7421,31.7854,79073.8
2021-12-07 11:35:00,36.75,36.75,36.7,36.75,8504.0,31.7854,31.7854,31.7421,31.7854,8504.0
2021-12-07 11:40:00,36.75,36.75,36.7,36.75,51185.0,31.7854,31.7854,31.7421,31.7854,51185.0
2021-12-07 11:45:00,36.75,36.8,36.7,36.8,123300.0,31.7854,31.8286,31.7421,31.8286,123300.0
2021-12-07 11:50:00,36.8,36.8,36.7,36.8,83722.0,31.8286,31.8286,31.7421,31.8286,83722.0
2021-12-07 11:55:00,36.8,36.8,36.75,36.75,54454.4,31.8286,31.8286,31.7854,31.7854,54454.4
2021-12-07 12:00:00,36.8,36.8,36.75,36.75,2745.0,31.8286,31.8286,31.7854,31.7854,2745.0
2021-12-07 12:05:00,36.75,36.8,36.7,36.75,66100.6,31.7854,31.8286,31.7421,31.7854,66100.6
2021-12-07 12:10:00,36.75,36.8,36.7,36.75,7689.8,31.7854,31.8286,31.7421,31.7854,7689.8
2021-12-07 12:15:00,36.75,36.8,36.7,36.8,31240.0,31.7854,31.8286,31.7421,31.8286,31240.0
2021-12-07 12:20:00,36.75,36.8,36.75,36.75,4194.6,31.7854,31.8286,31.7854,31.7854,4194.6
2021-12-07 12:25:00,36.75,36.8,36.75,36.75,1600.8,31.7854,31.8286,31.7854,31.7854,1600.8
2021-12-07 12:30:00,36.75,36.8,36.75,36.75,14138.0,31.7854,31.8286,31.7854,31.7854,14138.0
2021-12-07 12:35:00,36.75,36.75,36.7,36.75,40537.8,31.7854,31.7854,31.7421,31.7854,40537.8
2021-12-07 12:40:00,36.75,36.75,36.7,36.75,5678.0,31.7854,31.7854,31.7421,31.7854,5678.0
2021-12-07 12:45:00,36.75,36.75,36.7,36.75,1960.0,31.7854,31.7854,31.7421,31.7854,1960.0
2021-12-07 12:50:00,36.75,36.75,36.7,36.7,6307.0,31.7854,31.7854,31.7421,31.7421,6307.0
2021-12-07 12:55:00,36.7,36.75,36.7,36.7,26738.4,31.7421,31.7854,31.7421,31.7421,26738.4
2021-12-07 13:00:00,36.7,36.75,36.65,36.7,26571.4,31.7421,31.7854,31.6989,31.7421,26571.4
2021-12-07 13:05:00,36.75,36.8,36.7,36.8,24445.6,31.7854,31.8286,31.7421,31.8286,24445.6
2021-12-07 13:10:00,36.8,36.85,36.75,36.8,97880.8,31.8286,31.8719,31.7854,31.8286,97880.8
2021-12-07 13:15:00,36.8,36.8,36.75,36.75,20646.6,31.8286,31.8286,31.7854,31.7854,20646.6
2021-12-07 13:20:00,36.75,36.8,36.7,36.75,23067.8,31.7854,31.8286,31.7421,31.7854,23067.8
2021-12-07 13:25:00,36.75,36.8,36.7,36.75,30128.0,31.7854,31.8286,31.7421,31.7854,30128.0
2021-12-07 13:30:00,36.8,36.8,36.7,36.75,29113.8,31.8286,31.8286,31.7421,31.7854,29113.8
2021-12-07 13:35:00,36.75,36.8,36.7,36.75,53920.0,31.7854,31.8286,31.7421,31.7854,53920.0
2021-12-07 13:40:00,36.75,36.75,36.7,36.75,4196.0,31.7854,31.7854,31.7421,31.7854,4196.0
2021-12-07 13:45:00,36.75,36.75,36.7,36.7,440.0,31.7854,31.7854,31.7421,31.7421,440.0
2021-12-07 13:50:00,36.75,36.75,36.65,36.7,25562.0,31.7854,31.7854,31.6989,31.7421,25562.0
2021-12-07 13:55:00,36.7,36.75,36.65,36.7,31948.6,31.7421,31.7854,31.6989,31.7421,31948.6
2021-12-07 14:00:00,36.75,36.8,36.7,36.75,47117.2,31.7854,31.8286,31.7421,31.7854,47117.2
2021-12-07 14:05:00,36.75,36.75,36.7,36.75,37396.2,31.7854,31.7854,31.7421,31.7854,37396.2
2021-12-07 14:10:00,36.75,36.75,36.7,36.75,14418.4,31.7854,31.7854,31.7421,31.7854,14418.4
2021-12-07 14:15:00,36.75,36.75,36.7,36.75,7849.2,31.7854,31.7854,31.7421,31.7854,7849.2
2021-12-07 14:20:00,36.75,36.8,36.75,36.75,41962.6,31.7854,31.8286,31.7854,31.7854,41962.6
2021-12-07 14:25:00,36.75,36.8,36.7,36.75,14167.2,31.7854,31.8286,31.7421,31.7854,14167.2
2021-12-07 14:30:00,36.75,36.8,36.7,36.8,28580.2,31.7854,31.8286,31.7421,31.8286,28580.2
2021-12-07 14:35:00,36.8,36.85,36.75,36.8,68024.6,31.8286,31.8719,31.7854,31.8286,68024.6
2021-12-07 14:40:00,36.75,36.8,36.75,36.8,660.0,31.7854,31.8286,31.7854,31.8286,660.0
2021-12-07 14:45:00,36.75,36.8,36.75,36.8,71797.8,31.7854,31.8286,31.7854,31.8286,71797.8
2021-12-07 14:50:00,36.8,36.8,36.7,36.7,20565.2,31.8286,31.8286,31.7421,31.7421,20565.2
2021-12-07 14:55:00,36.75,36.8,36.7,36.75,85250.4,31.7854,31.8286,31.7421,31.7854,85250.4
2021-12-07 15:00:00,36.8,36.8,36.7,36.75,19855.8,31.8286,31.8286,31.7421,31.7854,19855.8
2021-12-07 15:05:00,36.7,36.8,36.7,36.75,30699.6,31.7421,31.8286,31.7421,31.7854,30699.6
2021-12-07 15:10:00,36.8,36.85,36.75,36.8,84805.8,31.8286,31.8719,31.7854,31.8286,84805.8
2021-12-07 15:15:00,36.8,36.8,36.75,36.8,7303.4,31.8286,31.8286,31.7854,31.8286,7303.4
2021-12-07 15:20:00,36.8,36.9,36.75,36.9,107428.6,31.8286,31.9151,31.7854,31.9151,107428.6
2021-12-07 15:25:00,36.85,36.9,36.85,36.9,40302.0,31.8719,31.9151,31.8719,31.9151,40302.0
2021-12-07 15:30:00,36.9,36.95,36.85,36.9,88471.6,31.9151,31.9584,31.8719,31.9151,88471.6
2021-12-07 15:35:00,36.9,37.0,36.9,36.95,54891.6,31.9151,32.0016,31.9151,31.9584,54891.6
2021-12-07 15:40:00,36.95,37.0,36.9,36.95,46162.2,31.9584,32.0016,31.9151,31.9584,46162.2
2021-12-07 15:45:00,36.95,37.0,36.9,37.0,67281.4,31.9584,32.0016,31.9151,32.0016,67281.4
2021-12-07 15:50:00,37.0,37.1,36.9,36.9,189879.2,32.0016,32.0881,31.9151,31.9151,189879.2
2021-12-07 15:55:00,36.9,36.95,36.75,36.75,375405.2,31.9151,31.9584,31.7854,31.7854,375405.2
2021-12-08 09:30:00,36.65,36.85,36.65,36.75,76414.0,31.6989,31.8719,31.6989,31.7854,76414.0
2021-12-08 09:35:00,36.75,36.9,36.7,36.8,39625.8,31.7854,31.9151,31.7421,31.8286,39625.8
2021-12-08 09:40:00,36.85,36.85,36.7,36.75,75776.6,31.8719,31.8719,31.7421,31.7854,75776.6
2021-12-08 09:45:00,36.7,36.75,36.65,36.65,64442.6,31.7421,31.7854,31.6989,31.6989,64442.6
2021-12-08 09:50:00,36.65,36.7,36.55,36.65,147113.6,31.6989,31.7421,31.6124,31.6989,147113.6
2021-12-08 09:55:00,36.7,36.8,36.65,36.75,104105.8,31.7421,31.8286,31.6989,31.7854,104105.8
2021-12-08 10:00:00,36.75,36.8,36.65,36.75,84068.4,31.7854,31.8286,31.6989,31.7854,84068.4
2021-12-08 10:05:00,36.75,36.8,36.65,36.8,54887.4,31.7854,31.8286,31.6989,31.8286,54887.4
2021-12-08 10:10:00,36.75,36.8,36.7,36.75,64187.6,31.7854,31.8286,31.7421,31.7854,64187.6
2021-12-08 10:15:00,36.75,36.8,36.7,36.75,36541.0,31.7854,31.8286,31.7421,31.7854,36541.0
2021-12-08 10:20:00,36.7,36.75,36.65,36.7,30584.8,31.7421,31.7854,31.6989,31.7421,30584.8
2021-12-08 10:25:00,36.65,36.85,36.65,36.85,45448.2,31.6989,31.8719,31.6989,31.8719,45448.2
2021-12-08 10:30:00,36.85,36.9,36.75,36.85,75534.6,31.8719,31.9151,31.7854,31.8719,75534.6
2021-12-08 10:35:00,36.85,36.9,36.8,36.85,37235.2,31.8719,31.9151,31.8286,31.8719,37235.2
2021-12-08 10:40:00,36.85,36.9,36.8,36.85,86238.4,31.8719,31.9151,31.8286,31.8719,86238.4
2021-12-08 10:45:00,36.85,36.95,36.8,36.85,91061.6,31.8719,31.9584,31.8286,31.8719,91061.6
2021-12-08 10:50:00,36.85,36.9,36.8,36.85,29269.4,31.8719,31.9151,31.8286,31.8719,29269.4
2021-12-08 10:55:00,36.85,36.95,36.85,36.95,69294.6,31.8719,31.9584,31.8719,31.9584,69294.6
2021-12-08 11:00:00,36.95,37.0,36.9,36.95,87156.6,31.9584,32.0016,31.9151,31.9584,87156.6
2021-12-08 11:05:00,36.95,36.95,36.85,36.9,40049.2,31.9584,31.9584,31.8719,31.9151,40049.2
2021-12-08 11:10:00,36.9,36.9,36.8,36.85,16795.8,31.9151,31.9151,31.8286,31.8719,16795.8
2021-12-08 11:15:00,36.85,36.9,36.8,36.9,117348.2,31.8719,31.9151,31.8286,31.9151,117348.2
2021-12-08 11:20:00,36.85,36.9,36.85,36.85,5515.0,31.8719,31.9151,31.8719,31.8719,5515.0
2021-12-08 11:25:00,36.85,36.9,36.8,36.8,40515.2,31.8719,31.9151,31.8286,31.8286,40515.2
2021-12-08 11:30:00,36.8,36.9,36.75,36.85,90968.8,31.8286,31.9151,31.7854,31.8719,90968.8
2021-12-08 11:35:00,36.85,36.9,36.8,36.85,75996.6,31.8719,31.9151,31.8286,31.8719,75996.6
2021-12-08 11:40:00,36.85,36.85,36.8,36.85,13937.6,31.8719,31.8719,31.8286,31.8719,13937.6
2021-12-08 11:45:00,36.8,36.85,36.75,36.8,15945.0,31.8286,31.8719,31.7854,31.8286,15945.0
2021-12-08 11:50:00,36.75,36.8,36.75,36.8,9309.0,31.7854,31.8286,31.7854,31.8286,9309.0
2021-12-08 11:55:00,36.75,36.8,36.75,36.8,6409.2,31.7854,31.8286,31.7854,31.8286,6409.2
2021-12-08 12:00:00,36.8,36.8,36.75,36.8,11167.6,31.8286,31.8286,31.7854,31.8286,11167.6
2021-12-08 12:05:00,36.8,36.85,36.75,36.75,43403.4,31.8286,31.8719,31.7854,31.7854,43403.4
2021-12-08 12:10:00,36.75,36.8,36.75,36.75,7422.6,31.7854,31.8286,31.7854,31.7854,7422.6
2021-12-08 12:15:00,36.8,36.85,36.75,36.8,63389.0,31.8286,31.8719,31.7854,31.8286,63389.0
2021-12-08 12:20:00,36.8,36.9,36.8,36.85,27133.8,31.8286,31.9151,31.8286,31.8719,27133.8
2021-12-08 12:25:00,36.85,36.85,36.8,36.8,1514.6,31.8719,31.8719,31.8286,31.8286,1514.6
2021-12-08 12:30:00,36.85,36.85,36.75,36.8,13450.0,31.8719,31.8719,31.7854,31.8286,13450.0
2021-12-08 12:35:00,36.8,36.85,36.75,36.8,60146.6,31.8286,31.8719,31.7854,31.8286,60146.6
2021-12-08 12:40:00,36.75,36.8,36.7,36.75,13418.4,31.7854,31.8286,31.7421,31.7854,13418.4
2021-12-08 12:45:00,36.75,36.75,36.7,36.75,1321.0,31.7854,31.7854,31.7421,31.7854,1321.0
2021-12-08 12:50:00,36.75,36.75,36.7,36.7,880.0,31.7854,31.7854,31.7421,31.7421,880.0
2021-12-08 12:55:00,36.7,36.75,36.7,36.75,897.0,31.7421,31.7854,31.7421,31.7854,897.0
2021-12-08 13:00:00,36.75,36.8,36.7,36.75,67352.0,31.7854,31.8286,31.7421,31.7854,67352.0
2021-12-08 13:05:00,36.75,36.75,36.7,36.75,26449.6,31.7854,31.7854,31.7421,31.7854,26449.6
2021-12-08 13:10:00,36.75,36.75,36.7,36.75,370.0,31.7854,31.7854,31.7421,31.7854,370.0
2021-12-08 13:15:00,36.75,36.75,36.7,36.7,29203.8,31.7854,31.7854,31.7421,31.7421,29203.8
2021-12-08 13:20:00,36.7,36.75,36.7,36.75,6789.4,31.7421,31.7854,31.7421,31.7854,6789.4
2021-12-08 13:25:00,36.7,36.75,36.7,36.7,11300.0,31.7421,31.7854,31.7421,31.7421,11300.0
2021-12-08 13:30:00,36.7,36.75,36.7,36.75,1390.0,31.7421,31.7854,31.7421,31.7854,1390.0
2021-12-08 13:35:00,36.7,36.75,36.65,36.7,22081.4,31.7421,31.7854,31.6989,31.7421,22081.4
2021-12-08 13:40:00,36.7,36.7,36.65,36.65,14986.4,31.7421,31.7421,31.6989,31.6989,14986.4
2021-12-08 13:45:00,36.65,36.7,36.6,36.65,40883.2,31.6989,31.7421,31.6556,31.6989,40883.2
2021-12-08 13:50:00,36.65,36.65,36.6,36.6,10523.4,31.6989,31.6989,31.6556,31.6556,10523.4
2021-12-08 13:55:00,36.65,36.7,36.6,36.7,42162.4,31.6989,31.7421,31.6556,31.7421,42162.4
2021-12-08 14:00:00,36.65,36.7,36.65,36.65,6186.4,31.6989,31.7421,31.6989,31.6989,6186.4
2021-12-08 14:05:00,36.65,36.7,36.65,36.7,1705.0,31.6989,31.7421,31.6989,31.7421,1705.0
2021-12-08 14:10:00,36.65,36.75,36.65,36.75,23940.2,31.6989,31.7854,31.6989,31.7854,23940.2
2021-12-08 14:15:00,36.7,36.75,36.7,36.75,12704.2,31.7421,31.7854,31.7421,31.7854,12704.2
2021-12-08 14:20:00,36.75,36.75,36.65,36.65,56383.0,31.7854,31.7854,31.6989,31.6989,56383.0
2021-12-08 14:25:00,36.65,36.7,36.65,36.65,6078.2,31.6989,31.7421,31.6989,31.6989,6078.2
2021-12-08 14:30:00,36.65,36.7,36.65,36.65,4788.4,31.6989,31.7421,31.6989,31.6989,4788.4
2021-12-08 14:35:00,36.65,36.7,36.65,36.7,2823.0,31.6989,31.7421,31.6989,31.7421,2823.0
2021-12-08 14:40:00,36.65,36.7,36.65,36.65,7620.0,31.6989,31.7421,31.6989,31.6989,7620.0
2021-12-08 14:45:00,36.65,36.7,36.65,36.7,620.0,31.6989,31.7421,31.6989,31.7421,620.0
2021-12-08 14:50:00,36.65,36.7,36.65,36.65,2693.6,31.6989,31.7421,31.6989,31.6989,2693.6
2021-12-08 14:55:00,36.65,36.7,36.6,36.6,43260.2,31.6989,31.7421,31.6556,31.6556,43260.2
2021-12-08 15:00:00,36.6,36.65,36.6,36.65,10976.4,31.6556,31.6989,31.6556,31.6989,10976.4
2021-12-08 15:05:00,36.65,36.65,36.6,36.65,27707.2,31.6989,31.6989,31.6556,31.6989,27707.2
2021-12-08 15:10:00,36.65,36.65,36.6,36.6,9359.0,31.6989,31.6989,31.6556,31.6556,9359.0
2021-12-08 15:15:00,36.6,36.65,36.6,36.65,12154.0,31.6556,31.6989,31.6556,31.6989,12154.0
2021-12-08 15:20:00,36.6,36.65,36.55,36.6,72734.2,31.6556,31.6989,31.6124,31.6556,72734.2
2021-12-08 15:25:00,36.55,36.6,36.55,36.55,13190.8,31.6124,31.6556,31.6124,31.6124,13190.8
2021-12-08 15:30:00,36.6,36.6,36.55,36.6,4292.4,31.6556,31.6556,31.6124,31.6556,4292.4
2021-12-08 15:35:00,36.55,36.6,36.55,36.6,9052.4,31.6124,31.6556,31.6124,31.6556,9052.4
2021-12-08 15:40:00,36.55,36.6,36.55,36.6,76883.4,31.6124,31.6556,31.6124,31.6556,76883.4
2021-12-08 15:45:00,36.6,36.6,36.55,36.6,50916.2,31.6556,31.6556,31.6124,31.6556,50916.2
2021-12-08 15:50:00,36.55,36.6,36.45,36.5,54415.2,31.6124,31.6556,31.5259,31.5692,54415.2
2021-12-08 15:55:00,36.5,36.55,36.45,36.55,205939.6,31.5692,31.6124,31.5259,31.6124,205939.6
2021-12-09 09:30:00,36.8,36.8,36.65,36.65,120233.4,31.8286,31.8286,31.6989,31.6989,120233.4
2021-12-09 09:35:00,36.65,36.7,36.6,36.65,77544.4,31.6989,31.7421,31.6556,31.6989,77544.4
2021-12-09 09:40:00,36.65,36.7,36.6,36.65,30998.8,31.6989,31.7421,31.6556,31.6989,30998.8
2021-12-09 09:45:00,36.7,36.75,36.6,36.7,98380.0,31.7421,31.7854,31.6556,31.7421,98380.0
2021-12-09 09:50:00,36.75,36.8,36.7,36.75,84047.2,31.7854,31.8286,31.7421,31.7854,84047.2
2021-12-09 09:55:00,36.75,36.8,36.7,36.7,106298.0,31.7854,31.8286,31.7421,31.7421,106298.0
2021-12-09 10:00:00,36.75,36.8,36.65,36.65,59043.2,31.7854,31.8286,31.6989,31.6989,59043.2
2021-12-09 10:05:00,36.65,36.8,36.65,36.75,42490.6,31.6989,31.8286,31.6989,31.7854,42490.6
2021-12-09 10:10:00,36.7,36.75,36.7,36.75,4509.2,31.7421,31.7854,31.7421,31.7854,4509.2
2021-12-09 10:15:00,36.7,36.75,36.65,36.7,31120.2,31.7421,31.7854,31.6989,31.7421,31120.2
2021-12-09 10:20:00,36.7,36.8,36.65,36.8,122388.6,31.7421,31.8286,31.6989,31.8286,122388.6
2021-12-09 10:25:00,36.8,36.85,36.75,36.85,111045.0,31.8286,31.8719,31.7854,31.8719,111045.0
2021-12-09 10:30:00,36.85,36.95,36.8,36.9,45926.6,31.8719,31.9584,31.8286,31.9151,45926.6
2021-12-09 10:35:00,36.9,36.95,36.85,36.9,58398.0,31.9151,31.9584,31.8719,31.9151,58398.0
2021-12-09 10:40:00,36.9,36.9,36.8,36.85,31284.2,31.9151,31.9151,31.8286,31.8719,31284.2
2021-12-09 10:45:00,36.85,36.85,36.75,36.75,76895.4,31.8719,31.8719,31.7854,31.7854,76895.4
2021-12-09 10:50:00,36.8,36.8,36.75,36.8,8516.0,31.8286,31.8286,31.7854,31.8286,8516.0
2021-12-09 10:55:00,36.8,36.8,36.75,36.8,14492.4,31.8286,31.8286,31.7854,31.8286,14492.4
2021-12-09 11:00:00,36.8,36.8,36.7,36.75,27665.6,31.8286,31.8286,31.7421,31.7854,27665.6
2021-12-09 11:05:00,36.8,36.8,36.75,36.75,2370.0,31.8286,31.8286,31.7854,31.7854,2370.0
2021-12-09 11:10:00,36.75,36.8,36.75,36.8,46840.6,31.7854,31.8286,31.7854,31.8286,46840.6
2021-12-09 11:15:00,36.8,36.85,36.75,36.8,28755.8,31.8286,31.8719,31.7854,31.8286,28755.8
2021-12-09 11:20:00,36.8,36.85,36.7,36.75,57632.6,31.8286,31.8719,31.7421,31.7854,57632.6
2021-12-09 11:25:00,36.75,36.75,36.65,36.65,62135.4,31.7854,31.7854,31.6989,31.6989,62135.4
2021-12-09 11:30:00,36.7,36.7,36.65,36.65,4415.0,31.7421,31.7421,31.6989,31.6989,4415.0
2021-12-09 11:35:00,36.7,36.75,36.65,36.75,32249.4,31.7421,31.7854,31.6989,31.7854,32249.4
2021-12-09 11:40:00,36.75,36.75,36.7,36.75,2270.0,31.7854,31.7854,31.7421,31.7854,2270.0
2021-12-09 11:45:00,36.75,36.8,36.7,36.8,36745.8,31.7854,31.8286,31.7421,31.8286,36745.8
2021-12-09 11:50:00,36.8,36.8,36.75,36.8,5012.0,31.8286,31.8286,31.7854,31.8286,5012.0
2021-12-09 11:55:00,36.8,36.85,36.75,36.8,22754.8,31.8286,31.8719,31.7854,31.8286,22754.8
2021-12-09 12:00:00,36.75,36.85,36.75,36.85,10016.6,31.7854,31.8719,31.7854,31.8719,10016.6
2021-12-09 12:05:00,36.8,36.85,36.75,36.8,9226.4,31.8286,31.8719,31.7854,31.8286,9226.4
2021-12-09 12:10:00,36.8,36.8,36.75,36.8,1860.0,31.8286,31.8286,31.7854,31.8286,1860.0
2021-12-09 12:15:00,36.75,36.8,36.75,36.8,1140.0,31.7854,31.8286,31.7854,31.8286,1140.0
2021-12-09 12:20:00,36.8,36.8,36.7,36.75,27324.4,31.8286,31.8286,31.7421,31.7854,27324.4
2021-12-09 12:25:00,36.75,36.75,36.7,36.75,17946.4,31.7854,31.7854,31.7421,31.7854,17946.4
2021-12-09 12:30:00,36.75,36.8,36.75,36.75,12211.0,31.7854,31.8286,31.7854,31.7854,12211.0
2021-12-09 12:35:00,36.75,36.8,36.7,36.7,17437.6,31.7854,31.8286,31.7421,31.7421,17437.6
2021-12-09 12:40:00,36.7,36.7,36.65,36.65,17011.6,31.7421,31.7421,31.6989,31.6989,17011.6
2021-12-09 12:45:00,36.7,36.7,36.65,36.7,9975.0,31.7421,31.7421,31.6989,31.7421,9975.0
2021-12-09 12:50:00,36.65,36.7,36.6,36.65,27740.0,31.6989,31.7421,31.6556,31.6989,27740.0
2021-12-09 12:55:00,36.65,36.7,36.6,36.65,56810.4,31.6989,31.7421,31.6556,31.6989,56810.4
2021-12-09 13:00:00,36.65,36.7,36.6,36.65,25380.0,31.6989,31.7421,31.6556,31.6989,25380.0
2021-12-09 13:05:00,36.65,36.7,36.65,36.65,9921.2,31.6989,31.7421,31.6989,31.6989,9921.2
2021-12-09 13:10:00,36.7,36.7,36.65,36.65,360.0,31.7421,31.7421,31.6989,31.6989,360.0
2021-12-09 13:15:00,36.7,36.7,36.65,36.65,2401.6,31.7421,31.7421,31.6989,31.6989,2401.6
2021-12-09 13:20:00,36.65,36.7,36.65,36.7,10146.2,31.6989,31.7421,31.6989,31.7421,10146.2
2021-12-09 13:25:00,36.7,36.75,36.65,36.65,59556.6,31.7421,31.7854,31.6989,31.6989,59556.6
2021-12-09 13:30:00,36.7,36.7,36.65,36.7,8715.0,31.7421,31.7421,31.6989,31.7421,8715.0
2021-12-09 13:35:00,36.65,36.7,36.6,36.6,14737.6,31.6989,31.7421,31.6556,31.6556,14737.6
2021-12-09 13:40:00,36.65,36.7,36.6,36.7,34626.8,31.6989,31.7421,31.6556,31.7421,34626.8
2021-12-09 13:45:00,36.7,36.8,36.65,36.8,62078.8,31.7421,31.8286,31.6989,31.8286,62078.8
2021-12-09 13:50:00,36.8,36.8,36.75,36.8,128000.2,31.8286,31.8286,31.7854,31.8286,128000.2
2021-12-09 13:55:00,36.75,36.8,36.65,36.7,48609.4,31.7854,31.8286,31.6989,31.7421,48609.4
2021-12-09 14:00:00,36.7,36.75,36.65,36.7,93314.0,31.7421,31.7854,31.6989,31.7421,93314.0
2021-12-09 14:05:00,36.7,36.75,36.7,36.75,5028.0,31.7421,31.7854,31.7421,31.7854,5028.0
2021-12-09 14:10:00,36.75,36.8,36.7,36.75,36219.8,31.7854,31.8286,31.7421,31.7854,36219.8
2021-12-09 14:15:00,36.75,36.8,36.7,36.75,50715.6,31.7854,31.8286,31.7421,31.7854,50715.6
2021-12-09 14:20:00,36.75,36.75,36.65,36.7,41782.6,31.7854,31.7854,31.6989,31.7421,41782.6
2021-12-09 14:25:00,36.7,36.8,36.65,36.8,72895.4,31.7421,31.8286,31.6989,31.8286,72895.4
2021-12-09 14:30:00,36.75,36.8,36.75,36.75,4910.0,31.7854,31.8286,31.7854,31.7854,4910.0
2021-12-09 14:35:00,36.8,36.8,36.75,36.8,4785.2,31.8286,31.8286,31.7854,31.8286,4785.2
2021-12-09 14:40:00,36.8,36.85,36.75,36.85,27124.4,31.8286,31.8719,31.7854,31.8719,27124.4
2021-12-09 14:45:00,36.85,36.85,36.8,36.85,3194.2,31.8719,31.8719,31.8286,31.8719,3194.2
2021-12-09 14:50:00,36.85,36.9,36.8,36.9,27361.4,31.8719,31.9151,31.8286,31.9151,27361.4
2021-12-09 14:55:00,36.9,36.9,36.85,36.85,59664.0,31.9151,31.9151,31.8719,31.8719,59664.0
2021-12-09 15:00:00,36.85,36.9,36.75,36.85,65823.2,31.8719,31.9151,31.7854,31.8719,65823.2
2021-12-09 15:05:00,36.85,36.95,36.8,36.95,134631.2,31.8719,31.9584,31.8286,31.9584,134631.2
2021-12-09 15:10:00,36.9,37.0,36.9,36.95,44082.6,31.9151,32.0016,31.9151,31.9584,44082.6
2021-12-09 15:15:00,37.0,37.0,36.9,36.95,60370.8,32.0016,32.0016,31.9151,31.9584,60370.8
2021-12-09 15:20:00,37.0,37.05,36.95,37.05,31010.8,32.0016,32.0449,31.9584,32.0449,31010.8
2021-12-09 15:25:00,37.05,37.05,36.9,37.0,84083.8,32.0449,32.0449,31.9151,32.0016,84083.8
2021-12-09 15:30:00,37.0,37.0,36.9,36.95,76995.2,32.0016,32.0016,31.9151,31.9584,76995.2
2021-12-09 15:35:00,36.95,37.0,36.9,36.95,75670.0,31.9584,32.0016,31.9151,31.9584,75670.0
2021-12-09 15:40:00,36.95,36.95,36.85,36.9,31268.2,31.9584,31.9584,31.8719,31.9151,31268.2
2021-12-09 15:45:00,36.9,36.95,36.8,36.9,117709.6,31.9151,31.9584,31.8286,31.9151,117709.6
2021-12-09 15:50:00,36.9,36.95,36.85,36.9,82977.4,31.9151,31.9584,31.8719,31.9151,82977.4
2021-12-09 15:55:00,36.95,37.05,36.9,37.05,283205.2,31.9584,32.0449,31.9151,32.0449,283205.2
2021-12-10 09:30:00,36.55,36.65,36.5,36.5,94040.2,31.6124,31.6989,31.5692,31.5692,94040.2
2021-12-10 09:35:00,36.5,36.6,36.45,36.45,55209.4,31.5692,31.6556,31.5259,31.5259,55209.4
2021-12-10 09:40:00,36.5,36.6,36.45,36.55,34540.8,31.5692,31.6556,31.5259,31.6124,34540.8
2021-12-10 09:45:00,36.6,36.7,36.55,36.65,107106.8,31.6556,31.7421,31.6124,31.6989,107106.8
2021-12-10 09:50:00,36.7,36.7,36.6,36.6,16130.0,31.7421,31.7421,31.6556,31.6556,16130.0
2021-12-10 09:55:00,36.65,36.75,36.6,36.75,125212.4,31.6989,31.7854,31.6556,31.7854,125212.4
2021-12-10 10:00:00,36.7,36.75,36.6,36.75,85671.8,31.7421,31.7854,31.6556,31.7854,85671.8
2021-12-10 10:05:00,36.7,36.75,36.6,36.65,100896.0,31.7421,31.7854,31.6556,31.6989,100896.0
2021-12-10 10:10:00,36.65,36.75,36.6,36.7,37669.6,31.6989,31.7854,31.6556,31.7421,37669.6
2021-12-10 10:15:00,36.7,36.7,36.5,36.55,49255.6,31.7421,31.7421,31.5692,31.6124,49255.6
2021-12-10 10:20:00,36.55,36.6,36.5,36.55,56070.4,31.6124,31.6556,31.5692,31.6124,56070.4
2021-12-10 10:25:00,36.6,36.65,36.55,36.6,37443.4,31.6556,31.6989,31.6124,31.6556,37443.4
2021-12-10 10:30:00,36.55,36.75,36.5,36.75,87869.2,31.6124,31.7854,31.5692,31.7854,87869.2
2021-12-10 10:35:00,36.75,36.85,36.7,36.8,57386.6,31.7854,31.8719,31.7421,31.8286,57386.6
2021-12-10 10:40:00,36.75,36.8,36.75,36.8,70770.4,31.7854,31.8286,31.7854,31.8286,70770.4
2021-12-10 10:45:00,36.8,36.85,36.75,36.85,116175.8,31.8286,31.8719,31.7854,31.8719,116175.8
2021-12-10 10:50:00,36.9,36.9,36.8,36.85,34650.8,31.9151,31.9151,31.8286,31.8719,34650.8
2021-12-10 10:55:00,36.85,36.85,36.75,36.75,35502.8,31.8719,31.8719,31.7854,31.7854,35502.8
2021-12-10 11:00:00,36.8,36.85,36.75,36.85,74205.2,31.8286,31.8719,31.7854,31.8719,74205.2
2021-12-10 11:05:00,36.85,37.0,36.85,37.0,99483.8,31.8719,32.0016,31.8719,32.0016,99483.8
2021-12-10 11:10:00,37.0,37.0,36.9,36.95,53172.4,32.0016,32.0016,31.9151,31.9584,53172.4
2021-12-10 11:15:00,36.95,36.95,36.85,36.9,26748.0,31.9584,31.9584,31.8719,31.9151,26748.0
2021-12-10 11:20:00,36.9,36.9,36.8,36.85,34445.6,31.9151,31.9151,31.8286,31.8719,34445.6
2021-12-10 11:25:00,36.85,36.9,36.75,36.75,81938.6,31.8719,31.9151,31.7854,31.7854,81938.6
2021-12-10 11:30:00,36.8,36.85,36.75,36.85,62535.0,31.8286,31.8719,31.7854,31.8719,62535.0
2021-12-10 11:35:00,36.85,36.85,36.75,36.8,12788.0,31.8719,31.8719,31.7854,31.8286,12788.0
2021-12-10 11:40:00,36.8,36.8,36.7,36.7,51230.2,31.8286,31.8286,31.7421,31.7421,51230.2
2021-12-10 11:45:00,36.7,36.75,36.6,36.65,79659.0,31.7421,31.7854,31.6556,31.6989,79659.0
2021-12-10 11:50:00,36.65,36.7,36.6,36.7,43792.0,31.6989,31.7421,31.6556,31.7421,43792.0
2021-12-10 11:55:00,36.65,36.7,36.65,36.65,21912.2,31.6989,31.7421,31.6989,31.6989,21912.2
2021-12-10 12:00:00,36.65,36.75,36.65,36.7,13896.6,31.6989,31.7854,31.6989,31.7421,13896.6
2021-12-10 12:05:00,36.65,36.7,36.6,36.65,54103.6,31.6989,31.7421,31.6556,31.6989,54103.6
2021-12-10 12:10:00,36.65,36.7,36.6,36.65,65498.8,31.6989,31.7421,31.6556,31.6989,65498.8
2021-12-10 12:15:00,36.65,36.75,36.65,36.75,33536.8,31.6989,31.7854,31.6989,31.7854,33536.8
2021-12-10 12:20:00,36.7,36.75,36.65,36.65,59108.6,31.7421,31.7854,31.6989,31.6989,59108.6
2021-12-10 12:25:00,36.65,36.7,36.6,36.7,67195.0,31.6989,31.7421,31.6556,31.7421,67195.0
2021-12-10 12:30:00,36.65,36.75,36.65,36.75,38700.4,31.6989,31.7854,31.6989,31.7854,38700.4
2021-12-10 12:35:00,36.75,36.8,36.7,36.8,24746.4,31.7854,31.8286,31.7421,31.8286,24746.4
2021-12-10 12:40:00,36.75,36.8,36.75,36.75,32786.0,31.7854,31.8286,31.7854,31.7854,32786.0
2021-12-10 12:45:00,36.75,36.8,36.65,36.65,49428.8,31.7854,31.8286,31.6989,31.6989,49428.8
2021-12-10 12:50:00,36.65,36.7,36.65,36.7,1440.0,31.6989,31.7421,31.6989,31.7421,1440.0
2021-12-10 12:55:00,36.65,36.7,36.65,36.65,4500.0,31.6989,31.7421,31.6989,31.6989,4500.0
2021-12-10 13:00:00,36.65,36.7,36.55,36.6,74843.0,31.6989,31.7421,31.6124,31.6556,74843.0
2021-12-10 13:05:00,36.6,36.6,36.55,36.6,19831.0,31.6556,31.6556,31.6124,31.6556,19831.0
2021-12-10 13:10:00,36.6,36.6,36.55,36.6,15863.6,31.6556,31.6556,31.6124,31.6556,15863.6
2021-12-10 13:15:00,36.6,36.6,36.55,36.55,29370.0,31.6556,31.6556,31.6124,31.6124,29370.0
2021-12-10 13:20:00,36.6,36.6,36.55,36.6,13644.0,31.6556,31.6556,31.6124,31.6556,13644.0
2021-12-10 13:25:00,36.6,36.6,36.55,36.6,8038.8,31.6556,31.6556,31.6124,31.6556,8038.8
2021-12-10 13:30:00,36.6,36.6,36.55,36.6,5252.4,31.6556,31.6556,31.6124,31.6556,5252.4
2021-12-10 13:35:00,36.6,36.65,36.55,36.65,19688.0,31.6556,31.6989,31.6124,31.6989,19688.0
2021-12-10 13:40:00,36.6,36.65,36.6,36.6,6239.6,31.6556,31.6989,31.6556,31.6556,6239.6
2021-12-10 13:45:00,36.65,36.65,36.6,36.6,1150.0,31.6989,31.6989,31.6556,31.6556,1150.0
2021-12-10 13:50:00,36.65,36.65,36.6,36.65,8378.4,31.6989,31.6989,31.6556,31.6989,8378.4
2021-12-10 13:55:00,36.65,36.65,36.55,36.6,34711.2,31.6989,31.6989,31.6124,31.6556,34711.2
2021-12-10 14:00:00,36.6,36.65,36.55,36.6,32215.0,31.6556,31.6989,31.6124,31.6556,32215.0
2021-12-10 14:05:00,36.55,36.6,36.55,36.6,19861.6,31.6124,31.6556,31.6124,31.6556,19861.6
2021-12-10 14:10:00,36.6,36.65,36.55,36.55,24156.8,31.6556,31.6989,31.6124,31.6124,24156.8
2021-12-10 14:15:00,36.6,36.6,36.55,36.6,1783.0,31.6556,31.6556,31.6124,31.6556,1783.0
2021-12-10 14:20:00,36.55,36.6,36.55,36.55,4526.6,31.6124,31.6556,31.6124,31.6124,4526.6
2021-12-10 14:25:00,36.55,36.6,36.55,36.55,7579.0,31.6124,31.6556,31.6124,31.6124,7579.0
2021-12-10 14:30:00,36.55,36.65,36.5,36.65,107717.6,31.6124,31.6989,31.5692,31.6989,107717.6
2021-12-10 14:35:00,36.6,36.65,36.55,36.6,30939.6,31.6556,31.6989,31.6124,31.6556,30939.6
2021-12-10 14:40:00,36.55,36.6,36.55,36.6,5470.0,31.6124,31.6556,31.6124,31.6556,5470.0
2021-12-10 14:45:00,36.6,36.65,36.55,36.6,103358.2,31.6556,31.6989,31.6124,31.6556,103358.2
2021-12-10 14:50:00,36.65,36.65,36.6,36.65,6320.0,31.6989,31.6989,31.6556,31.6989,6320.0
2021-12-10 14:55:00,36.65,36.7,36.6,36.65,37272.0,31.6989,31.7421,31.6556,31.6989,37272.0
2021-12-10 15:00:00,36.7,36.7,36.65,36.7,13463.2,31.7421,31.7421,31.6989,31.7421,13463.2
2021-12-10 15:05:00,36.7,36.7,36.6,36.65,30882.4,31.7421,31.7421,31.6556,31.6989,30882.4
2021-12-10 15:10:00,36.6,36.65,36.6,36.6,1620.0,31.6556,31.6989,31.6556,31.6556,1620.0
2021-12-10 15:15:00,36.65,36.65,36.6,36.6,11905.2,31.6989,31.6989,31.6556,31.6556,11905.2
2021-12-10 15:20:00,36.65,36.65,36.55,36.55,52100.6,31.6989,31.6989,31.6124,31.6124,52100.6
2021-12-10 15:25:00,36.55,36.6,36.5,36.6,74755.2,31.6124,31.6556,31.5692,31.6556,74755.2
2021-12-10 15:30:00,36.6,36.6,36.45,36.5,55985.4,31.6556,31.6556,31.5259,31.5692,55985.4
2021-12-10 15:35:00,36.5,36.5,36.45,36.5,9997.4,31.5692,31.5692,31.5259,31.5692,9997.4
2021-12-10 15:40:00,36.45,36.5,36.45,36.45,10424.8,31.5259,31.5692,31.5259,31.5259,10424.8
2021-12-10 15:45:00,36.45,36.5,36.4,36.4,51917.0,31.5259,31.5692,31.4827,31.4827,51917.0
2021-12-10 15:50:00,36.4,36.45,36.35,36.4,141673.6,31.4827,31.5259,31.4394,31.4827,141673.6
2021-12-10 15:55:00,36.4,36.45,36.3,36.3,274275.0,31.4827,31.5259,31.3962,31.3962,274275.0
2021-12-13 09:30:00,36.4,36.5,36.35,36.45,86083.8,31.4827,31.5692,31.4394,31.5259,86083.8
2021-12-13 09:35:00,36.5,36.6,36.4,36.55,114937.6,31.5692,31.6556,31.4827,31.6124,114937.6
2021-12-13 09:40:00,36.55,36.6,36.45,36.5,52149.6,31.6124,31.6556,31.5259,31.5692,52149.6
2021-12-13 09:45:00,36.5,36.65,36.45,36.6,103742.4,31.5692,31.6989,31.5259,31.6556,103742.4
2021-12-13 09:50:00,36.6,36.7,36.6,36.65,50974.0,31.6556,31.7421,31.6556,31.6989,50974.0
2021-12-13 09:55:00,36.65,36.7,36.55,36.65,69618.6,31.6989,31.7421,31.6124,31.6989,69618.6
2021-12-13 10:00:00,36.7,36.75,36.65,36.7,80418.6,31.7421,31.7854,31.6989,31.7421,80418.6
2021-12-13 10:05:00,36.7,36.7,36.6,36.65,31703.6,31.7421,31.7421,31.6556,31.6989,31703.6
2021-12-13 10:10:00,36.65,36.7,36.55,36.55,63254.8,31.6989,31.7421,31.6124,31.6124,63254.8
2021-12-13 10:15:00,36.6,36.65,36.55,36.6,107146.2,31.6556,31.6989,31.6124,31.6556,107146.2
2021-12-13 10:20:00,36.6,36.75,36.55,36.75,91202.2,31.6556,31.7854,31.6124,31.7854,91202.2
2021-12-13 10:25:00,36.7,36.85,36.7,36.85,136485.8,31.7421,31.8719,31.7421,31.8719,136485.8
2021-12-13 10:30:00,36.8,36.9,36.8,36.8,149545.8,31.8286,31.9151,31.8286,31.8286,149545.8
2021-12-13 10:35:00,36.8,36.8,36.7,36.8,114254.2,31.8286,31.8286,31.7421,31.8286,114254.2
2021-12-13 10:40:00,36.8,36.85,36.75,36.85,38689.4,31.8286,31.8719,31.7854,31.8719,38689.4
2021-12-13 10:45:00,36.8,36.85,36.7,36.75,102740.6,31.8286,31.8719,31.7421,31.7854,102740.6
2021-12-13 10:50:00,36.7,36.8,36.7,36.8,36575.2,31.7421,31.8286,31.7421,31.8286,36575.2
2021-12-13 10:55:00,36.8,36.85,36.75,36.8,78639.6,31.8286,31.8719,31.7854,31.8286,78639.6
2021-12-13 11:00:00,36.8,36.9,36.75,36.85,63724.2,31.8286,31.9151,31.7854,31.8719,63724.2
2021-12-13 11:05:00,36.85,36.9,36.8,36.85,30697.4,31.8719,31.9151,31.8286,31.8719,30697.4
2021-12-13 11:10:00,36.85,36.9,36.8,36.9,22231.4,31.8719,31.9151,31.8286,31.9151,22231.4
2021-12-13 11:15:00,36.85,36.95,36.8,36.95,67396.4,31.8719,31.9584,31.8286,31.9584,67396.4
2021-12-13 11:20:00,36.9,36.95,36.85,36.95,55819.0,31.9151,31.9584,31.8719,31.9584,55819.0
2021-12-13 11:25:00,36.95,36.95,36.9,36.9,10067.2,31.9584,31.9584,31.9151,31.9151,10067.2
2021-12-13 11:30:00,36.95,36.95,36.85,36.9,53358.8,31.9584,31.9584,31.8719,31.9151,53358.8
2021-12-13 11:35:00,36.85,36.9,36.85,36.9,19383.0,31.8719,31.9151,31.8719,31.9151,19383.0
2021-12-13 11:40:00,36.9,36.9,36.85,36.85,4669.6,31.9151,31.9151,31.8719,31.8719,4669.6
2021-12-13 11:45:00,36.85,36.9,36.85,36.9,20354.4,31.8719,31.9151,31.8719,31.9151,20354.4
2021-12-13 11:50:00,36.9,36.95,36.9,36.95,52360.0,31.9151,31.9584,31.9151,31.9584,52360.0
2021-12-13 11:55:00,36.95,36.95,36.85,36.85,6060.8,31.9584,31.9584,31.8719,31.8719,6060.8
2021-12-13 12:00:00,36.9,36.95,36.85,36.9,47667.0,31.9151,31.9584,31.8719,31.9151,47667.0
2021-12-13 12:05:00,36.9,36.9,36.8,36.8,20062.2,31.9151,31.9151,31.8286,31.8286,20062.2
2021-12-13 12:10:00,36.8,36.85,36.75,36.8,25269.0,31.8286,31.8719,31.7854,31.8286,25269.0
2021-12-13 12:15:00,36.75,36.85,36.75,36.8,92053.6,31.7854,31.8719,31.7854,31.8286,92053.6
2021-12-13 12:20:00,36.85,36.85,36.8,36.8,8040.0,31.8719,31.8719,31.8286,31.8286,8040.0
2021-12-13 12:25:00,36.8,36.85,36.75,36.8,36657.8,31.8286,31.8719,31.7854,31.8286,36657.8
2021-12-13 12:30:00,36.75,36.8,36.75,36.8,2764.4,31.7854,31.8286,31.7854,31.8286,2764.4
2021-12-13 12:35:00,36.8,36.8,36.75,36.75,12788.0,31.8286,31.8286,31.7854,31.7854,12788.0
2021-12-13 12:40:00,36.8,36.8,36.75,36.75,1420.0,31.8286,31.8286,31.7854,31.7854,1420.0
2021-12-13 12:45:00,36.8,36.85,36.75,36.8,17512.6,31.8286,31.8719,31.7854,31.8286,17512.6
2021-12-13 12:50:00,36.85,36.85,36.8,36.85,18769.2,31.8719,31.8719,31.8286,31.8719,18769.2
2021-12-13 12:55:00,36.9,36.9,36.8,36.85,28616.8,31.9151,31.9151,31.8286,31.8719,28616.8
2021-12-13 13:00:00,36.8,36.9,36.75,36.85,98120.0,31.8286,31.9151,31.7854,31.8719,98120.0
2021-12-13 13:05:00,36.85,36.85,36.8,36.8,14766.4,31.8719,31.8719,31.8286,31.8286,14766.4
2021-12-13 13:10:00,36.85,36.85,36.8,36.85,2220.0,31.8719,31.8719,31.8286,31.8719,2220.0
2021-12-13 13:15:00,36.85,36.9,36.8,36.8,35361.0,31.8719,31.9151,31.8286,31.8286,35361.0
2021-12-13 13:20:00,36.85,36.9,36.8,36.85,66114.4,31.8719,31.9151,31.8286,31.8719,66114.4
2021-12-13 13:25:00,36.85,36.9,36.85,36.85,29890.8,31.8719,31.9151,31.8719,31.8719,29890.8
2021-12-13 13:30:00,36.85,36.95,36.8,36.9,88413.6,31.8719,31.9584,31.8286,31.9151,88413.6
2021-12-13 13:35:00,36.9,36.95,36.85,36.9,16145.6,31.9151,31.9584,31.8719,31.9151,16145.6
2021-12-13 13:40:00,36.85,36.9,36.8,36.8,24123.8,31.8719,31.9151,31.8286,31.8286,24123.8
2021-12-13 13:45:00,36.85,36.85,36.8,36.85,46406.2,31.8719,31.8719,31.8286,31.8719,46406.2
2021-12-13 13:50:00,36.85,36.9,36.8,36.8,60068.2,31.8719,31.9151,31.8286,31.8286,60068.2
2021-12-13 13:55:00,36.85,36.85,36.8,36.8,6029.4,31.8719,31.8719,31.8286,31.8286,6029.4
2021-12-13 14:00:00,36.85,36.85,36.8,36.85,10033.2,31.8719,31.8719,31.8286,31.8719,10033.2
2021-12-13 14:05:00,36.85,36.85,36.75,36.8,24564.0,31.8719,31.8719,31.7854,31.8286,24564.0
2021-12-13 14:10:00,36.75,36.8,36.75,36.75,10420.0,31.7854,31.8286,31.7854,31.7854,10420.0
2021-12-13 14:15:00,36.8,36.8,36.75,36.75,100.0,31.8286,31.8286,31.7854,31.7854,100.0
2021-12-13 14:20:00,36.75,36.75,36.7,36.75,22967.4,31.7854,31.7854,31.7421,31.7854,22967.4
2021-12-13 14:25:00,36.75,36.8,36.7,36.8,32443.0,31.7854,31.8286,31.7421,31.8286,32443.0
2021-12-13 14:30:00,36.8,36.8,36.75,36.75,2508.0,31.8286,31.8286,31.7854,31.7854,2508.0
2021-12-13 14:35:00,36.75,36.8,36.75,36.75,7300.0,31.7854,31.8286,31.7854,31.7854,7300.0
2021-12-13 14:40:00,36.75,36.75,36.75,36.75,156.0,31.7854,31.7854,31.7854,31.7854,156.0
2021-12-13 14:45:00,36.8,36.8,36.75,36.8,20780.0,31.8286,31.8286,31.7854,31.8286,20780.0
2021-12-13 14:50:00,36.8,36.8,36.75,36.75,840.0,31.8286,31.8286,31.7854,31.7854,840.0
2021-12-13 14:55:00,36.75,36.75,36.7,36.7,30396.0,31.7854,31.7854,31.7421,31.7421,30396.0
2021-12-13 15:00:00,36.7,36.75,36.65,36.65,47415.6,31.7421,31.7854,31.6989,31.6989,47415.6
2021-12-13 15:05:00,36.65,36.75,36.65,36.75,59477.4,31.6989,31.7854,31.6989,31.7854,59477.4
2021-12-13 15:10:00,36.75,36.8,36.7,36.75,55350.6,31.7854,31.8286,31.7421,31.7854,55350.6
2021-12-13 15:15:00,36.7,36.75,36.65,36.75,154012.0,31.7421,31.7854,31.6989,31.7854,154012.0
2021-12-13 15:20:00,36.75,36.8,36.7,36.75,67413.2,31.7854,31.8286,31.7421,31.7854,67413.2
2021-12-13 15:25:00,36.7,36.8,36.7,36.8,47915.2,31.7421,31.8286,31.7421,31.8286,47915.2
2021-12-13 15:30:00,36.8,36.8,36.7,36.75,25954.0,31.8286,31.8286,31.7421,31.7854,25954.0
2021-12-13 15:35:00,36.7,36.75,36.65,36.7,116136.6,31.7421,31.7854,31.6989,31.7421,116136.6
2021-12-13 15:40:00,36.75,36.75,36.65,36.75,94603.0,31.7854,31.7854,31.6989,31.7854,94603.0
2021-12-13 15:45:00,36.75,36.8,36.7,36.8,77517.2,31.7854,31.8286,31.7421,31.8286,77517.2
2021-12-13 15:50:00,36.8,36.95,36.8,36.9,210383.8,31.8286,31.9584,31.8286,31.9151,210383.8
2021-12-13 15:55:00,36.95,37.05,36.9,37.0,376708.4,31.9584,32.0449,31.9151,32.0016,376708.4
2021-12-14 09:30:00,37.55,37.55,37.4,37.4,154650.2,32.4773,32.4773,32.3476,32.3476,154650.2
2021-12-14 09:35:00,37.4,37.45,37.3,37.35,170356.4,32.3476,32.3908,32.2611,32.3043,170356.4
2021-12-14 09:40:00,37.35,37.35,37.15,37.2,128724.6,32.3043,32.3043,32.1313,32.1746,128724.6
2021-12-14 09:45:00,37.2,37.35,37.1,37.25,43480.0,32.1746,32.3043,32.0881,32.2178,43480.0
2021-12-14 09:50:00,37.25,37.35,37.2,37.3,41809.2,32.2178,32.3043,32.1746,32.2611,41809.2
2021-12-14 09:55:00,37.25,37.35,37.15,37.3,41001.4,32.2178,32.3043,32.1313,32.2611,41001.4
2021-12-14 10:00:00,37.3,37.4,37.25,37.4,93259.0,32.2611,32.3476,32.2178,32.3476,93259.0
2021-12-14 10:05:00,37.4,37.45,37.3,37.35,116262.0,32.3476,32.3908,32.2611,32.3043,116262.0
2021-12-14 10:10:00,37.4,37.55,37.35,37.45,86398.8,32.3476,32.4773,32.3043,32.3908,86398.8
2021-12-14 10:15:00,37.5,37.55,37.45,37.5,112620.2,32.4341,32.4773,32.3908,32.4341,112620.2
2021-12-14 10:20:00,37.5,37.55,37.35,37.35,142590.8,32.4341,32.4773,32.3043,32.3043,142590.8
2021-12-14 10:25:00,37.35,37.4,37.25,37.35,49408.2,32.3043,32.3476,32.2178,32.3043,49408.2
2021-12-14 10:30:00,37.35,37.45,37.35,37.4,51315.2,32.3043,32.3908,32.3043,32.3476,51315.2
2021-12-14 10:35:00,37.45,37.5,37.4,37.5,102217.6,32.3908,32.4341,32.3476,32.4341,102217.6
2021-12-14 10:40:00,37.5,37.6,37.45,37.6,130845.8,32.4341,32.5206,32.3908,32.5206,130845.8
2021-12-14 10:45:00,37.55,37.75,37.5,37.7,79621.2,32.4773,32.6503,32.4341,32.607,79621.2
2021-12-14 10:50:00,37.65,37.8,37.65,37.8,53070.4,32.5638,32.6935,32.5638,32.6935,53070.4
2021-12-14 10:55:00,37.75,37.85,37.75,37.75,79266.0,32.6503,32.7368,32.6503,32.6503,79266.0
2021-12-14 11:00:00,37.75,37.85,37.75,37.75,170697.6,32.6503,32.7368,32.6503,32.6503,170697.6
2021-12-14 11:05:00,37.75,37.8,37.7,37.75,119822.8,32.6503,32.6935,32.607,32.6503,119822.8
2021-12-14 11:10:00,37.75,37.85,37.7,37.8,69409.4,32.6503,32.7368,32.607,32.6935,69409.4
2021-12-14 11:15:00,37.85,37.85,37.7,37.75,34518.6,32.7368,32.7368,32.607,32.6503,34518.6
2021-12-14 11:20:00,37.75,37.85,37.7,37.75,60319.4,32.6503,32.7368,32.607,32.6503,60319.4
2021-12-14 11:25:00,37.75,37.8,37.7,37.7,97247.8,32.6503,32.6935,32.607,32.607,97247.8
2021-12-14 11:30:00,37.7,37.8,37.65,37.8,170899.6,32.607,32.6935,32.5638,32.6935,170899.6
2021-12-14 11:35:00,37.75,37.85,37.75,37.8,31224.6,32.6503,32.7368,32.6503,32.6935,31224.6
2021-12-14 11:40:00,37.85,37.85,37.75,37.85,112336.8,32.7368,32.7368,32.6503,32.7368,112336.8
2021-12-14 11:45:00,37.8,37.8,37.75,37.8,36433.4,32.6935,32.6935,32.6503,32.6935,36433.4
2021-12-14 11:50:00,37.85,37.85,37.75,37.8,71185.0,32.7368,32.7368,32.6503,32.6935,71185.0
2021-12-14 11:55:00,37.85,37.95,37.8,37.85,61954.4,32.7368,32.8233,32.6935,32.7368,61954.4
2021-12-14 12:00:00,37.85,37.95,37.85,37.95,40769.8,32.7368,32.8233,32.7368,32.8233,40769.8
2021-12-14 12:05:00,37.9,37.95,37.85,37.85,87157.2,32.78,32.8233,32.7368,32.7368,87157.2
2021-12-14 12:10:00,37.85,37.95,37.8,37.9,99313.4,32.7368,32.8233,32.6935,32.78,99313.4
2021-12-14 12:15:00,37.9,38.0,37.9,37.9,100849.0,32.78,32.8665,32.78,32.78,100849.0
2021-12-14 12:20:00,37.95,37.95,37.85,37.9,40712.4,32.8233,32.8233,32.7368,32.78,40712.4
2021-12-14 12:25:00,37.9,37.95,37.8,37.85,47192.6,32.78,32.8233,32.6935,32.7368,47192.6
2021-12-14 12:30:00,37.85,37.9,37.8,37.9,58620.2,32.7368,32.78,32.6935,32.78,58620.2
2021-12-14 12:35:00,37.85,37.9,37.85,37.9,93408.4,32.7368,32.78,32.7368,32.78,93408.4
2021-12-14 12:40:00,37.9,37.95,37.9,37.95,16496.4,32.78,32.8233,32.78,32.8233,16496.4
2021-12-14 12:45:00,37.95,38.0,37.9,38.0,53391.6,32.8233,32.8665,32.78,32.8665,53391.6
2021-12-14 12:50:00,37.95,38.0,37.9,37.9,114863.6,32.8233,32.8665,32.78,32.78,114863.6
2021-12-14 12:55:00,37.95,37.95,37.9,37.9,52901.0,32.8233,32.8233,32.78,32.78,52901.0
2021-12-14 13:00:00,37.9,37.95,37.85,37.9,61225.8,32.78,32.8233,32.7368,32.78,61225.8
2021-12-14 13:05:00,37.85,37.9,37.8,37.85,18576.6,32.7368,32.78,32.6935,32.7368,18576.6
2021-12-14 13:10:00,37.85,37.9,37.8,37.85,68939.8,32.7368,32.78,32.6935,32.7368,68939.8
2021-12-14 13:15:00,37.8,37.9,37.8,37.85,50494.8,32.6935,32.78,32.6935,32.7368,50494.8
2021-12-14 13:20:00,37.85,37.9,37.8,37.85,52416.4,32.7368,32.78,32.6935,32.7368,52416.4
2021-12-14 13:25:00,37.85,37.9,37.8,37.8,91042.4,32.7368,32.78,32.6935,32.6935,91042.4
2021-12-14 13:30:00,37.85,37.85,37.8,37.85,18400.8,32.7368,32.7368,32.6935,32.7368,18400.8
2021-12-14 13:35:00,37.85,37.9,37.8,37.85,80393.4,32.7368,32.78,32.6935,32.7368,80393.4
2021-12-14 13:40:00,37.85,37.9,37.8,37.9,21462.6,32.7368,32.78,32.6935,32.78,21462.6
2021-12-14 13:45:00,37.9,37.9,37.85,37.9,4136.4,32.78,32.78,32.7368,32.78,4136.4
2021-12-14 13:50:00,37.9,37.95,37.85,37.9,86514.6,32.78,32.8233,32.7368,32.78,86514.6
2021-12-14 13:55:00,37.9,37.95,37.9,37.95,12249.8,32.78,32.8233,32.78,32.8233,12249.8
2021-12-14 14:00:00,37.9,37.95,37.8,37.8,69355.8,32.78,32.8233,32.6935,32.6935,69355.8
2021-12-14 14:05:00,37.85,37.85,37.7,37.7,46675.6,32.7368,32.7368,32.607,32.607,46675.6
2021-12-14 14:10:00,37.75,37.75,37.65,37.75,53941.8,32.6503,32.6503,32.5638,32.6503,53941.8
2021-12-14 14:15:00,37.7,37.75,37.7,37.75,63675.4,32.607,32.6503,32.607,32.6503,63675.4
2021-12-14 14:20:00,37.75,37.8,37.65,37.7,148012.2,32.6503,32.6935,32.5638,32.607,148012.2
2021-12-14 14:25:00,37.7,37.75,37.65,37.75,21581.8,32.607,32.6503,32.5638,32.6503,21581.8
2021-12-14 14:30:00,37.7,37.75,37.7,37.7,37128.0,32.607,32.6503,32.607,32.607,37128.0
2021-12-14 14:35:00,37.7,37.75,37.65,37.7,41084.6,32.607,32.6503,32.5638,32.607,41084.6
2021-12-14 14:40:00,37.65,37.7,37.6,37.65,55679.6,32.5638,32.607,32.5206,32.5638,55679.6
2021-12-14 14:45:00,37.65,37.7,37.6,37.65,17399.2,32.5638,32.607,32.5206,32.5638,17399.2
2021-12-14 14:50:00,37.65,37.7,37.65,37.65,4790.0,32.5638,32.607,32.5638,32.5638,4790.0
2021-12-14 14:55:00,37.7,37.7,37.6,37.6,72910.2,32.607,32.607,32.5206,32.5206,72910.2
2021-12-14 15:00:00,37.65,37.65,37.5,37.55,55343.0,32.5638,32.5638,32.4341,32.4773,55343.0
2021-12-14 15:05:00,37.55,37.6,37.5,37.5,56282.0,32.4773,32.5206,32.4341,32.4341,56282.0
2021-12-14 15:10:00,37.45,37.55,37.45,37.5,62490.4,32.3908,32.4773,32.3908,32.4341,62490.4
2021-12-14 15:15:00,37.55,37.55,37.45,37.45,34300.2,32.4773,32.4773,32.3908,32.3908,34300.2
2021-12-14 15:20:00,37.45,37.5,37.45,37.5,16900.6,32.3908,32.4341,32.3908,32.4341,16900.6
2021-12-14 15:25:00,37.45,37.5,37.4,37.4,62657.4,32.3908,32.4341,32.3476,32.3476,62657.4
2021-12-14 15:30:00,37.4,37.45,37.35,37.4,145588.8,32.3476,32.3908,32.3043,32.3476,145588.8
2021-12-14 15:35:00,37.35,37.45,37.3,37.4,125997.6,32.3043,32.3908,32.2611,32.3476,125997.6
2021-12-14 15:40:00,37.45,37.55,37.4,37.55,76688.2,32.3908,32.4773,32.3476,32.4773,76688.2
2021-12-14 15:45:00,37.55,37.6,37.45,37.6,119814.2,32.4773,32.5206,32.3908,32.5206,119814.2
2021-12-14 15:50:00,37.55,37.65,37.5,37.65,216176.8,32.4773,32.5638,32.4341,32.5638,216176.8
2021-12-14 15:55:00,37.65,37.65,37.45,37.45,183868.6,32.5638,32.5638,32.3908,32.3908,183868.6
2021-12-15 09:30:00,37.55,37.6,37.4,37.55,203662.6,32.4773,32.5206,32.3476,32.4773,203662.6
2021-12-15 09:35:00,37.6,37.6,37.45,37.6,40369.6,32.5206,32.5206,32.3908,32.5206,40369.6
2021-12-15 09:40:00,37.6,37.7,37.55,37.7,113337.4,32.5206,32.607,32.4773,32.607,113337.4
2021-12-15 09:45:00,37.7,37.8,37.65,37.8,39387.4,32.607,32.6935,32.5638,32.6935,39387.4
2021-12-15 09:50:00,37.8,37.85,37.75,37.8,32176.6,32.6935,32.7368,32.6503,32.6935,32176.6
2021-12-15 09:55:00,37.75,37.8,37.7,37.8,113034.0,32.6503,32.6935,32.607,32.6935,113034.0
2021-12-15 10:00:00,37.75,37.85,37.7,37.7,108966.4,32.6503,32.7368,32.607,32.607,108966.4
2021-12-15 10:05:00,37.7,37.75,37.7,37.75,26145.2,32.607,32.6503,32.607,32.6503,26145.2
2021-12-15 10:10:00,37.75,37.8,37.7,37.75,56903.8,32.6503,32.6935,32.607,32.6503,56903.8
2021-12-15 10:15:00,37.75,37.8,37.7,37.8,151608.6,32.6503,32.6935,32.607,32.6935,151608.6
2021-12-15 10:20:00,37.8,37.8,37.65,37.75,111935.6,32.6935,32.6935,32.5638,32.6503,111935.6
2021-12-15 10:25:00,37.7,37.75,37.7,37.7,12080.0,32.607,32.6503,32.607,32.607,12080.0
2021-12-15 10:30:00,37.7,37.75,37.65,37.65,126581.2,32.607,32.6503,32.5638,32.5638,126581.2
2021-12-15 10:35:00,37.7,37.7,37.55,37.55,156639.6,32.607,32.607,32.4773,32.4773,156639.6
2021-12-15 10:40:00,37.55,37.6,37.55,37.6,74689.0,32.4773,32.5206,32.4773,32.5206,74689.0
2021-12-15 10:45:00,37.6,37.7,37.55,37.7,68544.2,32.5206,32.607,32.4773,32.607,68544.2
2021-12-15 10:50:00,37.7,37.7,37.65,37.65,19110.2,32.607,32.607,32.5638,32.5638,19110.2
2021-12-15 10:55:00,37.7,37.75,37.7,37.7,20260.2,32.607,32.6503,32.607,32.607,20260.2
2021-12-15 11:00:00,37.7,37.75,37.65,37.7,102756.6,32.607,32.6503,32.5638,32.607,102756.6
2021-12-15 11:05:00,37.7,37.75,37.65,37.75,146193.2,32.607,32.6503,32.5638,32.6503,146193.2
2021-12-15 11:10:00,37.75,37.8,37.7,37.75,34403.6,32.6503,32.6935,32.607,32.6503,34403.6
2021-12-15 11:15:00,37.75,37.85,37.75,37.85,94248.8,32.6503,32.7368,32.6503,32.7368,94248.8
2021-12-15 11:20:00,37.85,37.85,37.75,37.8,28883.6,32.7368,32.7368,32.6503,32.6935,28883.6
2021-12-15 11:25:00,37.8,37.8,37.7,37.8,66993.6,32.6935,32.6935,32.607,32.6935,66993.6
2021-12-15 11:30:00,37.8,37.9,37.75,37.9,73489.2,32.6935,32.78,32.6503,32.78,73489.2
2021-12-15 11:35:00,37.9,37.9,37.85,37.9,4080.0,32.78,32.78,32.7368,32.78,4080.0
2021-12-15 11:40:00,37.9,37.9,37.85,37.85,45665.4,32.78,32.78,32.7368,32.7368,45665.4
2021-12-15 11:45:00,37.85,37.9,37.8,37.8,87423.4,32.7368,32.78,32.6935,32.6935,87423.4
2021-12-15 11:50:00,37.85,37.85,37.75,37.8,18131.6,32.7368,32.7368,32.6503,32.6935,18131.6
2021-12-15 11:55:00,37.8,37.85,37.75,37.8,81537.6,32.6935,32.7368,32.6503,32.6935,81537.6
2021-12-15 12:00:00,37.85,37.85,37.75,37.75,20915.6,32.7368,32.7368,32.6503,32.6503,20915.6
2021-12-15 12:05:00,37.8,37.85,37.75,37.85,24045.8,32.6935,32.7368,32.6503,32.7368,24045.8
2021-12-15 12:10:00,37.85,37.85,37.8,37.85,6410.2,32.7368,32.7368,32.6935,32.7368,6410.2
2021-12-15 12:15:00,37.85,37.9,37.8,37.9,71982.4,32.7368,32.78,32.6935,32.78,71982.4
2021-12-15 12:20:00,37.9,37.9,37.85,37.85,69898.6,32.78,32.78,32.7368,32.7368,69898.6
2021-12-15 12:25:00,37.9,37.9,37.7,37.7,84459.8,32.78,32.78,32.607,32.607,84459.8
2021-12-15 12:30:00,37.7,37.75,37.7,37.7,40612.0,32.607,32.6503,32.607,32.607,40612.0
2021-12-15 12:35:00,37.7,37.75,37.65,37.7,95895.8,32.607,32.6503,32.5638,32.607,95895.8
2021-12-15 12:40:00,37.7,37.8,37.7,37.75,8979.8,32.607,32.6935,32.607,32.6503,8979.8
2021-12-15 12:45:00,37.8,37.8,37.7,37.75,14845.0,32.6935,32.6935,32.607,32.6503,14845.0
2021-12-15 12:50:00,37.75,37.75,37.65,37.7,86532.0,32.6503,32.6503,32.5638,32.607,86532.0
2021-12-15 12:55:00,37.65,37.7,37.65,37.65,96003.0,32.5638,32.607,32.5638,32.5638,96003.0
2021-12-15 13:00:00,37.7,37.75,37.65,37.7,31955.0,32.607,32.6503,32.5638,32.607,31955.0
2021-12-15 13:05:00,37.7,37.75,37.65,37.65,51477.4,32.607,32.6503,32.5638,32.5638,51477.4
2021-12-15 13:10:00,37.7,37.75,37.65,37.7,40148.6,32.607,32.6503,32.5638,32.607,40148.6
2021-12-15 13:15:00,37.7,37.75,37.65,37.7,99248.0,32.607,32.6503,32.5638,32.607,99248.0
2021-12-15 13:20:00,37.7,37.75,37.65,37.7,64928.6,32.607,32.6503,32.5638,32.607,64928.6
2021-12-15 13:25:00,37.7,37.75,37.65,37.7,177760.0,32.607,32.6503,32.5638,32.607,177760.0
2021-12-15 13:30:00,37.65,37.7,37.6,37.65,80244.4,32.5638,32.607,32.5206,32.5638,80244.4
2021-12-15 13:35:00,37.7,37.7,37.6,37.7,127370.4,32.607,32.607,32.5206,32.607,127370.4
2021-12-15 13:40:00,37.7,37.7,37.65,37.65,103548.2,32.607,32.607,32.5638,32.5638,103548.2
2021-12-15 13:45:00,37.65,37.7,37.6,37.7,75624.4,32.5638,32.607,32.5206,32.607,75624.4
2021-12-15 13:50:00,37.65,37.75,37.65,37.7,25315.6,32.5638,32.6503,32.5638,32.607,25315.6
2021-12-15 13:55:00,37.7,37.75,37.6,37.6,76618.0,32.607,32.6503,32.5206,32.5206,76618.0
2021-12-15 14:00:00,37.65,37.9,37.4,37.4,303449.6,32.5638,32.78,32.3476,32.3476,303449.6
2021-12-15 14:05:00,37.4,37.45,37.25,37.3,110574.2,32.3476,32.3908,32.2178,32.2611,110574.2
2021-12-15 14:10:00,37.3,37.35,37.1,37.1,153531.2,32.2611,32.3043,32.0881,32.0881,153531.2
2021-12-15 14:15:00,37.15,37.25,37.15,37.2,112709.0,32.1313,32.2178,32.1313,32.1746,112709.0
2021-12-15 14:20:00,37.15,37.35,37.15,37.35,175135.2,32.1313,32.3043,32.1313,32.3043,175135.2
2021-12-15 14:25:00,37.35,37.55,37.3,37.4,104080.2,32.3043,32.4773,32.2611,32.3476,104080.2
2021-12-15 14:30:00,37.45,37.5,37.35,37.5,238822.8,32.3908,32.4341,32.3043,32.4341,238822.8
2021-12-15 14:35:00,37.45,37.5,37.2,37.25,172616.2,32.3908,32.4341,32.1746,32.2178,172616.2
2021-12-15 14:40:00,37.25,37.35,37.1,37.3,155048.0,32.2178,32.3043,32.0881,32.2611,155048.0
2021-12-15 14:45:00,37.3,37.35,37.15,37.25,122124.0,32.2611,32.3043,32.1313,32.2178,122124.0
2021-12-15 14:50:00,37.25,37.35,37.1,37.15,103186.4,32.2178,32.3043,32.0881,32.1313,103186.4
2021-12-15 14:55:00,37.15,37.3,37.1,37.25,74061.0,32.1313,32.2611,32.0881,32.2178,74061.0
2021-12-15 15:00:00,37.3,37.3,37.1,37.15,119587.0,32.2611,32.2611,32.0881,32.1313,119587.0
2021-12-15 15:05:00,37.15,37.2,36.85,36.85,293835.8,32.1313,32.1746,31.8719,31.8719,293835.8
2021-12-15 15:10:00,36.9,36.95,36.8,36.8,180270.4,31.9151,31.9584,31.8286,31.8286,180270.4
2021-12-15 15:15:00,36.85,36.85,36.6,36.6,239579.6,31.8719,31.8719,31.6556,31.6556,239579.6
2021-12-15 15:20:00,36.65,36.65,36.45,36.55,195248.8,31.6989,31.6989,31.5259,31.6124,195248.8
2021-12-15 15:25:00,36.55,36.6,36.45,36.5,150454.0,31.6124,31.6556,31.5259,31.5692,150454.0
2021-12-15 15:30:00,36.5,36.55,36.45,36.5,156585.0,31.5692,31.6124,31.5259,31.5692,156585.0
2021-12-15 15:35:00,36.5,36.5,36.35,36.4,51764.6,31.5692,31.5692,31.4394,31.4827,51764.6
2021-12-15 15:40:00,36.4,36.6,36.35,36.55,174081.4,31.4827,31.6556,31.4394,31.6124,174081.4
2021-12-15 15:45:00,36.6,36.7,36.55,36.7,215573.4,31.6556,31.7421,31.6124,31.7421,215573.4
2021-12-15 15:50:00,36.7,36.7,36.4,36.4,105585.4,31.7421,31.7421,31.4827,31.4827,105585.4
2021-12-15 15:55:00,36.4,36.45,36.25,36.35,460224.2,31.4827,31.5259,31.3529,31.4394,460224.2
2021-12-16 09:30:00,36.0,36.15,35.95,36.1,127662.4,31.1367,31.2664,31.0935,31.2232,127662.4
2021-12-16 09:35:00,36.1,36.2,35.95,36.15,110798.2,31.2232,31.3097,31.0935,31.2664,110798.2
2021-12-16 09:40:00,36.15,36.25,36.15,36.2,81025.2,31.2664,31.3529,31.2664,31.3097,81025.2
2021-12-16 09:45:00,36.25,36.25,36.05,36.05,212169.0,31.3529,31.3529,31.1799,31.1799,212169.0
2021-12-16 09:50:00,36.05,36.2,36.05,36.1,131938.8,31.1799,31.3097,31.1799,31.2232,131938.8
2021-12-16 09:55:00,36.15,36.3,36.1,36.3,113913.4,31.2664,31.3962,31.2232,31.3962,113913.4
2021-12-16 10:00:00,36.3,36.4,36.2,36.3,213850.0,31.3962,31.4827,31.3097,31.3962,213850.0
2021-12-16 10:05:00,36.35,36.45,36.3,36.45,137757.2,31.4394,31.5259,31.3962,31.5259,137757.2
2021-12-16 10:10:00,36.4,36.45,36.3,36.35,55234.8,31.4827,31.5259,31.3962,31.4394,55234.8
2021-12-16 10:15:00,36.3,36.4,36.25,36.25,133048.0,31.3962,31.4827,31.3529,31.3529,133048.0
2021-12-16 10:20:00,36.25,36.3,36.2,36.25,51997.8,31.3529,31.3962,31.3097,31.3529,51997.8
2021-12-16 10:25:00,36.25,36.25,36.1,36.15,36570.6,31.3529,31.3529,31.2232,31.2664,36570.6
2021-12-16 10:30:00,36.15,36.15,36.05,36.15,56414.6,31.2664,31.2664,31.1799,31.2664,56414.6
2021-12-16 10:35:00,36.1,36.2,36.05,36.2,161882.6,31.2232,31.3097,31.1799,31.3097,161882.6
2021-12-16 10:40:00,36.2,36.25,36.15,36.25,78885.6,31.3097,31.3529,31.2664,31.3529,78885.6
2021-12-16 10:45:00,36.25,36.25,36.1,36.1,98987.2,31.3529,31.3529,31.2232,31.2232,98987.2
2021-12-16 10:50:00,36.15,36.2,36.1,36.15,34581.4,31.2664,31.3097,31.2232,31.2664,34581.4
2021-12-16 10:55:00,36.2,36.25,36.1,36.2,108598.0,31.3097,31.3529,31.2232,31.3097,108598.0
2021-12-16 11:00:00,36.2,36.4,36.2,36.35,134095.6,31.3097,31.4827,31.3097,31.4394,134095.6
2021-12-16 11:05:00,36.35,36.45,36.3,36.4,165950.4,31.4394,31.5259,31.3962,31.4827,165950.4
2021-12-16 11:10:00,36.35,36.45,36.35,36.45,48949.8,31.4394,31.5259,31.4394,31.5259,48949.8
2021-12-16 11:15:00,36.4,36.45,36.3,36.35,77114.0,31.4827,31.5259,31.3962,31.4394,77114.0
2021-12-16 11:20:00,36.3,36.35,36.25,36.3,94050.2,31.3962,31.4394,31.3529,31.3962,94050.2
2021-12-16 11:25:00,36.3,36.4,36.3,36.3,67227.4,31.3962,31.4827,31.3962,31.3962,67227.4
2021-12-16 11:30:00,36.35,36.45,36.3,36.4,95923.4,31.4394,31.5259,31.3962,31.4827,95923.4
2021-12-16 11:35:00,36.4,36.45,36.35,36.45,91167.6,31.4827,31.5259,31.4394,31.5259,91167.6
2021-12-16 11:40:00,36.4,36.45,36.35,36.35,138993.8,31.4827,31.5259,31.4394,31.4394,138993.8
2021-12-16 11:45:00,36.35,36.5,36.35,36.4,218073.8,31.4394,31.5692,31.4394,31.4827,218073.8
2021-12-16 11:50:00,36.45,36.45,36.35,36.45,50358.6,31.5259,31.5259,31.4394,31.5259,50358.6
2021-12-16 11:55:00,36.45,36.5,36.4,36.5,57015.6,31.5259,31.5692,31.4827,31.5692,57015.6
2021-12-16 12:00:00,36.5,36.55,36.4,36.5,163660.0,31.5692,31.6124,31.4827,31.5692,163660.0
2021-12-16 12:05:00,36.55,36.6,36.5,36.6,51636.4,31.6124,31.6556,31.5692,31.6556,51636.4
2021-12-16 12:10:00,36.6,36.6,36.5,36.55,68292.6,31.6556,31.6556,31.5692,31.6124,68292.6
2021-12-16 12:15:00,36.6,36.6,36.55,36.6,26825.6,31.6556,31.6556,31.6124,31.6556,26825.6
2021-12-16 12:20:00,36.55,36.6,36.45,36.55,147097.2,31.6124,31.6556,31.5259,31.6124,147097.2
2021-12-16 12:25:00,36.55,36.65,36.55,36.6,141866.2,31.6124,31.6989,31.6124,31.6556,141866.2
2021-12-16 12:30:00,36.55,36.65,36.55,36.6,120904.0,31.6124,31.6989,31.6124,31.6556,120904.0
2021-12-16 12:35:00,36.55,36.65,36.55,36.6,66090.8,31.6124,31.6989,31.6124,31.6556,66090.8
2021-12-16 12:40:00,36.6,36.65,36.6,36.65,14708.6,31.6556,31.6989,31.6556,31.6989,14708.6
2021-12-16 12:45:00,36.6,36.7,36.6,36.7,85378.8,31.6556,31.7421,31.6556,31.7421,85378.8
2021-12-16 12:50:00,36.7,36.75,36.65,36.75,24984.4,31.7421,31.7854,31.6989,31.7854,24984.4
2021-12-16 12:55:00,36.75,36.8,36.7,36.8,162930.0,31.7854,31.8286,31.7421,31.8286,162930.0
2021-12-16 13:00:00,36.8,36.8,36.7,36.7,76847.0,31.8286,31.8286,31.7421,31.7421,76847.0
2021-12-16 13:05:00,36.75,36.8,36.65,36.65,89751.6,31.7854,31.8286,31.6989,31.6989,89751.6
2021-12-16 13:10:00,36.65,36.7,36.6,36.6,41571.8,31.6989,31.7421,31.6556,31.6556,41571.8
2021-12-16 13:15:00,36.65,36.65,36.55,36.6,27887.6,31.6989,31.6989,31.6124,31.6556,27887.6
2021-12-16 13:20:00,36.55,36.65,36.55,36.6,69867.4,31.6124,31.6989,31.6124,31.6556,69867.4
2021-12-16 13:25:00,36.6,36.65,36.55,36.6,135726.6,31.6556,31.6989,31.6124,31.6556,135726.6
2021-12-16 13:30:00,36.6,36.7,36.55,36.65,136398.6,31.6556,31.7421,31.6124,31.6989,136398.6
2021-12-16 13:35:00,36.65,36.7,36.65,36.65,14547.6,31.6989,31.7421,31.6989,31.6989,14547.6
2021-12-16 13:40:00,36.65,36.7,36.6,36.65,59668.4,31.6989,31.7421,31.6556,31.6989,59668.4
2021-12-16 13:45:00,36.6,36.7,36.55,36.55,129658.4,31.6556,31.7421,31.6124,31.6124,129658.4
2021-12-16 13:50:00,36.55,36.65,36.5,36.65,88371.2,31.6124,31.6989,31.5692,31.6989,88371.2
2021-12-16 13:55:00,36.65,36.7,36.6,36.7,34640.2,31.6989,31.7421,31.6556,31.7421,34640.2
2021-12-16 14:00:00,36.65,36.7,36.6,36.65,93091.6,31.6989,31.7421,31.6556,31.6989,93091.6
2021-12-16 14:05:00,36.65,36.75,36.6,36.75,61254.8,31.6989,31.7854,31.6556,31.7854,61254.8
2021-12-16 14:10:00,36.75,36.8,36.7,36.8,36963.0,31.7854,31.8286,31.7421,31.8286,36963.0
2021-12-16 14:15:00,36.8,36.85,36.75,36.85,55898.8,31.8286,31.8719,31.7854,31.8719,55898.8
2021-12-16 14:20:00,36.85,36.95,36.8,36.95,92472.6,31.8719,31.9584,31.8286,31.9584,92472.6
2021-12-16 14:25:00,36.9,36.95,36.85,36.9,93140.4,31.9151,31.9584,31.8719,31.9151,93140.4
2021-12-16 14:30:00,36.9,36.95,36.85,36.95,35509.4,31.9151,31.9584,31.8719,31.9584,35509.4
2021-12-16 14:35:00,36.95,37.0,36.8,36.85,81011.6,31.9584,32.0016,31.8286,31.8719,81011.6
2021-12-16 14:40:00,36.8,36.95,36.75,36.95,63066.2,31.8286,31.9584,31.7854,31.9584,63066.2
2021-12-16 14:45:00,36.95,37.2,36.9,37.15,168395.0,31.9584,32.1746,31.9151,32.1313,168395.0
2021-12-16 14:50:00,37.15,37.25,37.1,37.25,214398.8,32.1313,32.2178,32.0881,32.2178,214398.8
2021-12-16 14:55:00,37.2,37.25,37.0,37.05,111986.0,32.1746,32.2178,32.0016,32.0449,111986.0
2021-12-16 15:00:00,37.05,37.15,37.0,37.05,204799.6,32.0449,32.1313,32.0016,32.0449,204799.6
2021-12-16 15:05:00,37.05,37.15,36.95,37.1,144668.6,32.0449,32.1313,31.9584,32.0881,144668.6
2021-12-16 15:10:00,37.15,37.2,37.1,37.1,143867.0,32.1313,32.1746,32.0881,32.0881,143867.0
2021-12-16 15:15:00,37.15,37.15,37.0,37.05,161384.0,32.1313,32.1313,32.0016,32.0449,161384.0
2021-12-16 15:20:00,37.0,37.05,36.9,36.95,97870.2,32.0016,32.0449,31.9151,31.9584,97870.2
2021-12-16 15:25:00,36.95,37.0,36.8,36.85,138248.8,31.9584,32.0016,31.8286,31.8719,138248.8
2021-12-16 15:30:00,36.85,36.95,36.75,36.8,107746.4,31.8719,31.9584,31.7854,31.8286,107746.4
2021-12-16 15:35:00,36.8,36.85,36.7,36.7,199433.4,31.8286,31.8719,31.7421,31.7421,199433.4
2021-12-16 15:40:00,36.75,36.9,36.65,36.9,152023.4,31.7854,31.9151,31.6989,31.9151,152023.4
2021-12-16 15:45:00,36.9,37.0,36.8,37.0,130255.4,31.9151,32.0016,31.8286,32.0016,130255.4
2021-12-16 15:50:00,37.0,37.0,36.7,36.95,373680.6,32.0016,32.0016,31.7421,31.9584,373680.6
2021-12-16 15:55:00,36.95,37.0,36.8,36.95,285214.2,31.9584,32.0016,31.8286,31.9584,285214.2
2021-12-17 09:30:00,37.45,37.5,37.35,37.45,97131.6,32.3908,32.4341,32.3043,32.3908,97131.6
2021-12-17 09:35:00,37.4,37.75,37.4,37.7,120756.0,32.3476,32.6503,32.3476,32.607,120756.0
2021-12-17 09:40:00,37.7,37.85,37.6,37.8,242054.4,32.607,32.7368,32.5206,32.6935,242054.4
2021-12-17 09:45:00,37.85,37.85,37.6,37.6,70067.2,32.7368,32.7368,32.5206,32.5206,70067.2
2021-12-17 09:50:00,37.55,37.7,37.4,37.7,81481.0,32.4773,32.607,32.3476,32.607,81481.0
2021-12-17 09:55:00,37.7,37.75,37.65,37.65,82115.8,32.607,32.6503,32.5638,32.5638,82115.8
2021-12-17 10:00:00,37.7,37.8,37.65,37.7,69387.6,32.607,32.6935,32.5638,32.607,69387.6
2021-12-17 10:05:00,37.7,37.8,37.7,37.75,109510.8,32.607,32.6935,32.607,32.6503,109510.8
2021-12-17 10:10:00,37.75,38.0,37.75,37.9,150900.0,32.6503,32.8665,32.6503,32.78,150900.0
2021-12-17 10:15:00,37.95,38.05,37.9,37.95,155944.8,32.8233,32.9098,32.78,32.8233,155944.8
2021-12-17 10:20:00,37.95,38.05,37.9,37.95,132162.6,32.8233,32.9098,32.78,32.8233,132162.6
2021-12-17 10:25:00,37.95,37.95,37.8,37.85,155568.8,32.8233,32.8233,32.6935,32.7368,155568.8
2021-12-17 10:30:00,37.85,37.9,37.6,37.65,91959.4,32.7368,32.78,32.5206,32.5638,91959.4
2021-12-17 10:35:00,37.65,37.65,37.45,37.5,160477.8,32.5638,32.5638,32.3908,32.4341,160477.8
2021-12-17 10:40:00,37.55,37.6,37.45,37.5,145456.0,32.4773,32.5206,32.3908,32.4341,145456.0
2021-12-17 10:45:00,37.5,37.5,37.25,37.25,301717.4,32.4341,32.4341,32.2178,32.2178,301717.4
2021-12-17 10:50:00,37.3,37.35,37.1,37.15,140207.2,32.2611,32.3043,32.0881,32.1313,140207.2
2021-12-17 10:55:00,37.15,37.3,37.1,37.2,326028.0,32.1313,32.2611,32.0881,32.1746,326028.0
2021-12-17 11:00:00,37.2,37.3,37.15,37.3,153926.4,32.1746,32.2611,32.1313,32.2611,153926.4
2021-12-17 11:05:00,37.3,37.3,37.2,37.25,148939.6,32.2611,32.2611,32.1746,32.2178,148939.6
2021-12-17 11:10:00,37.2,37.25,36.95,37.0,141883.4,32.1746,32.2178,31.9584,32.0016,141883.4
2021-12-17 11:15:00,37.0,37.1,36.95,37.05,180240.8,32.0016,32.0881,31.9584,32.0449,180240.8
2021-12-17 11:20:00,37.05,37.1,37.0,37.1,166021.2,32.0449,32.0881,32.0016,32.0881,166021.2
2021-12-17 11:25:00,37.1,37.15,37.05,37.05,24135.8,32.0881,32.1313,32.0449,32.0449,24135.8
2021-12-17 11:30:00,37.1,37.35,37.05,37.35,95675.2,32.0881,32.3043,32.0449,32.3043,95675.2
2021-12-17 11:35:00,37.35,37.45,37.3,37.4,80553.4,32.3043,32.3908,32.2611,32.3476,80553.4
2021-12-17 11:40:00,37.4,37.6,37.35,37.5,99760.0,32.3476,32.5206,32.3043,32.4341,99760.0
2021-12-17 11:45:00,37.5,37.7,37.5,37.65,189888.0,32.4341,32.607,32.4341,32.5638,189888.0
2021-12-17 11:50:00,37.65,37.65,37.55,37.6,189262.0,32.5638,32.5638,32.4773,32.5206,189262.0
2021-12-17 11:55:00,37.6,37.65,37.5,37.5,212477.4,32.5206,32.5638,32.4341,32.4341,212477.4
2021-12-17 12:00:00,37.55,37.65,37.5,37.6,141067.2,32.4773,32.5638,32.4341,32.5206,141067.2
2021-12-17 12:05:00,37.6,37.75,37.6,37.7,118110.6,32.5206,32.6503,32.5206,32.607,118110.6
2021-12-17 12:10:00,37.7,37.7,37.5,37.5,98616.6,32.607,32.607,32.4341,32.4341,98616.6
2021-12-17 12:15:00,37.55,37.55,37.4,37.55,118827.8,32.4773,32.4773,32.3476,32.4773,118827.8
2021-12-17 12:20:00,37.55,37.55,37.45,37.55,121425.2,32.4773,32.4773,32.3908,32.4773,121425.2
2021-12-17 12:25:00,37.5,37.6,37.5,37.5,38448.0,32.4341,32.5206,32.4341,32.4341,38448.0
2021-12-17 12:30:00,37.5,37.55,37.3,37.4,127616.8,32.4341,32.4773,32.2611,32.3476,127616.8
2021-12-17 12:35:00,37.35,37.45,37.3,37.45,303579.6,32.3043,32.3908,32.2611,32.3908,303579.6
2021-12-17 12:40:00,37.4,37.5,37.4,37.45,61707.8,32.3476,32.4341,32.3476,32.3908,61707.8
2021-12-17 12:45:00,37.5,37.5,37.4,37.45,93383.6,32.4341,32.4341,32.3476,32.3908,93383.6
2021-12-17 12:50:00,37.45,37.55,37.35,37.5,91027.8,32.3908,32.4773,32.3043,32.4341,91027.8
2021-12-17 12:55:00,37.5,37.5,37.4,37.45,161132.8,32.4341,32.4341,32.3476,32.3908,161132.8
2021-12-17 13:00:00,37.45,37.5,37.4,37.45,47890.4,32.3908,32.4341,32.3476,32.3908,47890.4
2021-12-17 13:05:00,37.45,37.55,37.45,37.55,94485.2,32.3908,32.4773,32.3908,32.4773,94485.2
2021-12-17 13:10:00,37.55,37.55,37.45,37.5,69229.8,32.4773,32.4773,32.3908,32.4341,69229.8
2021-12-17 13:15:00,37.5,37.55,37.4,37.4,50166.2,32.4341,32.4773,32.3476,32.3476,50166.2
2021-12-17 13:20:00,37.4,37.45,37.35,37.4,76421.8,32.3476,32.3908,32.3043,32.3476,76421.8
2021-12-17 13:25:00,37.4,37.4,37.25,37.3,27190.0,32.3476,32.3476,32.2178,32.2611,27190.0
2021-12-17 13:30:00,37.25,37.3,37.2,37.25,77606.4,32.2178,32.2611,32.1746,32.2178,77606.4
2021-12-17 13:35:00,37.25,37.35,37.2,37.3,204437.8,32.2178,32.3043,32.1746,32.2611,204437.8
2021-12-17 13:40:00,37.3,37.4,37.25,37.35,226218.0,32.2611,32.3476,32.2178,32.3043,226218.0
2021-12-17 13:45:00,37.3,37.35,37.2,37.25,88203.8,32.2611,32.3043,32.1746,32.2178,88203.8
2021-12-17 13:50:00,37.25,37.25,37.2,37.25,3556.0,32.2178,32.2178,32.1746,32.2178,3556.0
2021-12-17 13:55:00,37.25,37.25,37.15,37.15,50535.0,32.2178,32.2178,32.1313,32.1313,50535.0
2021-12-17 14:00:00,37.15,37.25,37.15,37.25,54851.6,32.1313,32.2178,32.1313,32.2178,54851.6
2021-12-17 14:05:00,37.25,37.3,37.2,37.2,83122.8,32.2178,32.2611,32.1746,32.1746,83122.8
2021-12-17 14:10:00,37.25,37.25,37.15,37.2,113515.4,32.2178,32.2178,32.1313,32.1746,113515.4
2021-12-17 14:15:00,37.25,37.25,37.15,37.25,102516.8,32.2178,32.2178,32.1313,32.2178,102516.8
2021-12-17 14:20:00,37.25,37.25,37.15,37.25,94334.0,32.2178,32.2178,32.1313,32.2178,94334.0
2021-12-17 14:25:00,37.25,37.4,37.2,37.35,67682.8,32.2178,32.3476,32.1746,32.3043,67682.8
2021-12-17 14:30:00,37.4,37.4,37.3,37.35,8937.2,32.3476,32.3476,32.2611,32.3043,8937.2
2021-12-17 14:35:00,37.35,37.45,37.3,37.35,164944.6,32.3043,32.3908,32.2611,32.3043,164944.6
2021-12-17 14:40:00,37.4,37.4,37.3,37.3,23401.0,32.3476,32.3476,32.2611,32.2611,23401.0
2021-12-17 14:45:00,37.3,37.35,37.2,37.25,60141.0,32.2611,32.3043,32.1746,32.2178,60141.0
2021-12-17 14:50:00,37.25,37.4,37.25,37.4,27186.2,32.2178,32.3476,32.2178,32.3476,27186.2
2021-12-17 14:55:00,37.4,37.45,37.3,37.35,105455.4,32.3476,32.3908,32.2611,32.3043,105455.4
2021-12-17 15:00:00,37.4,37.4,37.2,37.35,263551.0,32.3476,32.3476,32.1746,32.3043,263551.0
2021-12-17 15:05:00,37.35,37.35,37.25,37.3,115211.0,32.3043,32.3043,32.2178,32.2611,115211.0
2021-12-17 15:10:00,37.3,37.4,37.25,37.4,46435.0,32.2611,32.3476,32.2178,32.3476,46435.0
2021-12-17 15:15:00,37.4,37.5,37.3,37.45,92969.6,32.3476,32.4341,32.2611,32.3908,92969.6
2021-12-17 15:20:00,37.4,37.45,37.3,37.35,88074.0,32.3476,32.3908,32.2611,32.3043,88074.0
2021-12-17 15:25:00,37.35,37.5,37.3,37.45,105639.6,32.3043,32.4341,32.2611,32.3908,105639.6
2021-12-17 15:30:00,37.45,37.65,37.4,37.55,178583.4,32.3908,32.5638,32.3476,32.4773,178583.4
2021-12-17 15:35:00,37.6,37.65,37.5,37.55,81380.4,32.5206,32.5638,32.4341,32.4773,81380.4
2021-12-17 15:40:00,37.5,37.6,37.4,37.5,112213.0,32.4341,32.5206,32.3476,32.4341,112213.0
2021-12-17 15:45:00,37.5,37.75,37.5,37.75,171691.8,32.4341,32.6503,32.4341,32.6503,171691.8
2021-12-17 15:50:00,37.7,37.8,37.6,37.65,406529.0,32.607,32.6935,32.5206,32.5638,406529.0
2021-12-17 15:55:00,37.7,37.75,37.5,37.75,396801.8,32.607,32.6503,32.4341,32.6503,396801.8
2021-12-20 09:30:00,38.7,38.75,38.6,38.7,297358.6,33.472,33.5152,33.3855,33.472,297358.6
2021-12-20 09:35:00,38.7,38.7,38.55,38.6,169801.2,33.472,33.472,33.3422,33.3855,169801.2
2021-12-20 09:40:00,38.6,38.85,38.55,38.65,258217.2,33.3855,33.6017,33.3422,33.4287,258217.2
2021-12-20 09:45:00,38.7,38.9,38.65,38.9,71380.8,33.472,33.6449,33.4287,33.6449,71380.8
2021-12-20 09:50:00,38.85,38.95,38.8,38.8,154244.2,33.6017,33.6882,33.5584,33.5584,154244.2
2021-12-20 09:55:00,38.85,38.85,38.6,38.65,258750.6,33.6017,33.6017,33.3855,33.4287,258750.6
2021-12-20 10:00:00,38.7,38.8,38.65,38.75,119871.4,33.472,33.5584,33.4287,33.5152,119871.4
2021-12-20 10:05:00,38.75,38.95,38.7,38.85,88909.0,33.5152,33.6882,33.472,33.6017,88909.0
2021-12-20 10:10:00,38.9,38.95,38.85,38.9,74634.6,33.6449,33.6882,33.6017,33.6449,74634.6
2021-12-20 10:15:00,38.9,38.95,38.7,38.8,63216.2,33.6449,33.6882,33.472,33.5584,63216.2
2021-12-20 10:20:00,38.75,38.95,38.7,38.95,132396.2,33.5152,33.6882,33.472,33.6882,132396.2
2021-12-20 10:25:00,38.9,39.0,38.8,39.0,132647.6,33.6449,33.7314,33.5584,33.7314,132647.6
2021-12-20 10:30:00,39.0,39.05,38.9,38.95,129880.8,33.7314,33.7747,33.6449,33.6882,129880.8
2021-12-20 10:35:00,38.95,39.0,38.8,38.9,99791.0,33.6882,33.7314,33.5584,33.6449,99791.0
2021-12-20 10:40:00,38.9,38.95,38.85,38.85,98228.4,33.6449,33.6882,33.6017,33.6017,98228.4
2021-12-20 10:45:00,38.85,39.0,38.8,39.0,57135.8,33.6017,33.7314,33.5584,33.7314,57135.8
2021-12-20 10:50:00,39.0,39.05,38.95,39.0,42666.6,33.7314,33.7747,33.6882,33.7314,42666.6
2021-12-20 10:55:00,39.05,39.1,38.95,39.05,303567.4,33.7747,33.8179,33.6882,33.7747,303567.4
2021-12-20 11:00:00,39.05,39.15,39.0,39.15,86912.2,33.7747,33.8612,33.7314,33.8612,86912.2
2021-12-20 11:05:00,39.15,39.15,39.05,39.1,120367.6,33.8612,33.8612,33.7747,33.8179,120367.6
2021-12-20 11:10:00,39.1,39.15,39.0,39.1,116231.4,33.8179,33.8612,33.7314,33.8179,116231.4
2021-12-20 11:15:00,39.15,39.15,39.0,39.05,87716.4,33.8612,33.8612,33.7314,33.7747,87716.4
2021-12-20 11:20:00,39.05,39.1,38.95,39.0,87633.8,33.7747,33.8179,33.6882,33.7314,87633.8
2021-12-20 11:25:00,39.0,39.1,38.95,39.1,95572.0,33.7314,33.8179,33.6882,33.8179,95572.0
2021-12-20 11:30:00,39.1,39.15,39.0,39.1,87248.6,33.8179,33.8612,33.7314,33.8179,87248.6
2021-12-20 11:35:00,39.1,39.2,39.1,39.1,109128.4,33.8179,33.9044,33.8179,33.8179,109128.4
2021-12-20 11:40:00,39.15,39.15,39.05,39.05,21074.2,33.8612,33.8612,33.7747,33.7747,21074.2
2021-12-20 11:45:00,39.1,39.15,39.05,39.1,89460.2,33.8179,33.8612,33.7747,33.8179,89460.2
2021-12-20 11:50:00,39.05,39.1,38.85,38.9,98999.8,33.7747,33.8179,33.6017,33.6449,98999.8
2021-12-20 11:55:00,38.9,39.0,38.9,38.9,112369.6,33.6449,33.7314,33.6449,33.6449,112369.6
2021-12-20 12:00:00,38.95,38.95,38.9,38.9,35761.2,33.6882,33.6882,33.6449,33.6449,35761.2
2021-12-20 12:05:00,38.9,38.95,38.85,38.9,47025.8,33.6449,33.6882,33.6017,33.6449,47025.8
2021-12-20 12:10:00,38.95,39.0,38.9,39.0,86171.8,33.6882,33.7314,33.6449,33.7314,86171.8
2021-12-20 12:15:00,39.0,39.0,38.8,38.8,67195.2,33.7314,33.7314,33.5584,33.5584,67195.2
2021-12-20 12:20:00,38.8,38.95,38.8,38.95,55590.2,33.5584,33.6882,33.5584,33.6882,55590.2
2021-12-20 12:25:00,38.95,38.95,38.85,38.9,102471.2,33.6882,33.6882,33.6017,33.6449,102471.2
2021-12-20 12:30:00,38.95,39.05,38.9,39.05,50372.8,33.6882,33.7747,33.6449,33.7747,50372.8
2021-12-20 12:35:00,39.05,39.1,39.0,39.0,105616.4,33.7747,33.8179,33.7314,33.7314,105616.4
2021-12-20 12:40:00,39.05,39.05,38.95,39.0,44078.2,33.7747,33.7747,33.6882,33.7314,44078.2
2021-12-20 12:45:00,39.05,39.05,38.95,39.0,102894.0,33.7747,33.7747,33.6882,33.7314,102894.0
2021-12-20 12:50:00,39.0,39.05,38.9,38.95,73797.6,33.7314,33.7747,33.6449,33.6882,73797.6
2021-12-20 12:55:00,39.0,39.1,38.95,39.1,53191.8,33.7314,33.8179,33.6882,33.8179,53191.8
2021-12-20 13:00:00,39.1,39.1,39.05,39.1,59799.4,33.8179,33.8179,33.7747,33.8179,59799.4
2021-12-20 13:05:00,39.1,39.1,39.0,39.0,114074.8,33.8179,33.8179,33.7314,33.7314,114074.8
2021-12-20 13:10:00,39.0,39.05,38.95,38.95,79194.8,33.7314,33.7747,33.6882,33.6882,79194.8
2021-12-20 13:15:00,38.95,39.0,38.9,39.0,65529.4,33.6882,33.7314,33.6449,33.7314,65529.4
2021-12-20 13:20:00,39.0,39.0,38.9,38.95,105945.6,33.7314,33.7314,33.6449,33.6882,105945.6
2021-12-20 13:25:00,39.0,39.0,38.9,38.95,134074.2,33.7314,33.7314,33.6449,33.6882,134074.2
2021-12-20 13:30:00,38.95,39.05,38.9,39.0,46444.6,33.6882,33.7747,33.6449,33.7314,46444.6
2021-12-20 13:35:00,39.05,39.05,38.8,38.85,125372.4,33.7747,33.7747,33.5584,33.6017,125372.4
2021-12-20 13:40:00,38.85,38.85,38.7,38.85,209241.4,33.6017,33.6017,33.472,33.6017,209241.4
2021-12-20 13:45:00,38.8,38.85,38.75,38.8,132864.2,33.5584,33.6017,33.5152,33.5584,132864.2
2021-12-20 13:50:00,38.8,38.85,38.75,38.75,62972.0,33.5584,33.6017,33.5152,33.5152,62972.0
2021-12-20 13:55:00,38.75,38.85,38.7,38.75,123025.4,33.5152,33.6017,33.472,33.5152,123025.4
2021-12-20 14:00:00,38.8,38.85,38.7,38.8,138852.6,33.5584,33.6017,33.472,33.5584,138852.6
2021-12-20 14:05:00,38.8,38.8,38.7,38.7,85852.0,33.5584,33.5584,33.472,33.472,85852.0
2021-12-20 14:10:00,38.7,38.75,38.7,38.75,18033.6,33.472,33.5152,33.472,33.5152,18033.6
2021-12-20 14:15:00,38.7,38.75,38.65,38.65,27950.2,33.472,33.5152,33.4287,33.4287,27950.2
2021-12-20 14:20:00,38.7,38.75,38.65,38.7,82451.4,33.472,33.5152,33.4287,33.472,82451.4
2021-12-20 14:25:00,38.75,38.8,38.7,38.8,41204.2,33.5152,33.5584,33.472,33.5584,41204.2
2021-12-20 14:30:00,38.8,38.85,38.75,38.85,58093.8,33.5584,33.6017,33.5152,33.6017,58093.8
2021-12-20 14:35:00,38.85,38.9,38.8,38.8,31559.4,33.6017,33.6449,33.5584,33.5584,31559.4
2021-12-20 14:40:00,38.85,38.85,38.75,38.85,46963.8,33.6017,33.6017,33.5152,33.6017,46963.8
2021-12-20 14:45:00,38.85,38.85,38.75,38.8,71226.8,33.6017,33.6017,33.5152,33.5584,71226.8
2021-12-20 14:50:00,38.8,38.85,38.7,38.75,24388.0,33.5584,33.6017,33.472,33.5152,24388.0
2021-12-20 14:55:00,38.7,38.8,38.65,38.8,135669.6,33.472,33.5584,33.4287,33.5584,135669.6
2021-12-20 15:00:00,38.75,38.8,38.65,38.7,220158.2,33.5152,33.5584,33.4287,33.472,220158.2
2021-12-20 15:05:00,38.75,38.75,38.65,38.7,123671.8,33.5152,33.5152,33.4287,33.472,123671.8
2021-12-20 15:10:00,38.75,38.75,38.65,38.75,102778.8,33.5152,33.5152,33.4287,33.5152,102778.8
2021-12-20 15:15:00,38.75,38.75,38.6,38.65,198628.4,33.5152,33.5152,33.3855,33.4287,198628.4
2021-12-20 15:20:00,38.7,38.75,38.55,38.7,83699.6,33.472,33.5152,33.3422,33.472,83699.6
2021-12-20 15:25:00,38.75,38.75,38.6,38.65,48125.2,33.5152,33.5152,33.3855,33.4287,48125.2
2021-12-20 15:30:00,38.65,38.8,38.6,38.8,143282.8,33.4287,33.5584,33.3855,33.5584,143282.8
2021-12-20 15:35:00,38.8,38.8,38.7,38.75,86901.8,33.5584,33.5584,33.472,33.5152,86901.8
2021-12-20 15:40:00,38.75,38.75,38.65,38.75,140065.8,33.5152,33.5152,33.4287,33.5152,140065.8
2021-12-20 15:45:00,38.75,38.75,38.6,38.7,156105.4,33.5152,33.5152,33.3855,33.472,156105.4
2021-12-20 15:50:00,38.65,38.65,38.5,38.6,264307.0,33.4287,33.4287,33.299,33.3855,264307.0
2021-12-20 15:55:00,38.6,38.6,38.45,38.55,257764.4,33.3855,33.3855,33.2557,33.3422,257764.4
2021-12-21 09:30:00,37.9,37.95,37.8,37.9,135489.2,32.78,32.8233,32.6935,32.78,135489.2
2021-12-21 09:35:00,37.9,37.95,37.75,37.85,59038.2,32.78,32.8233,32.6503,32.7368,59038.2
2021-12-21 09:40:00,37.85,38.05,37.85,38.0,118292.0,32.7368,32.9098,32.7368,32.8665,118292.0
2021-12-21 09:45:00,38.0,38.1,38.0,38.1,81455.4,32.8665,32.953,32.8665,32.953,81455.4
2021-12-21 09:50:00,38.1,38.2,38.05,38.15,113242.2,32.953,33.0395,32.9098,32.9963,113242.2
2021-12-21 09:55:00,38.15,38.2,38.1,38.1,88472.8,32.9963,33.0395,32.953,32.953,88472.8
2021-12-21 10:00:00,38.1,38.15,38.05,38.15,68667.2,32.953,32.9963,32.9098,32.9963,68667.2
2021-12-21 10:05:00,38.15,38.15,38.05,38.1,87349.2,32.9963,32.9963,32.9098,32.953,87349.2
2021-12-21 10:10:00,38.1,38.15,38.0,38.05,208729.4,32.953,32.9963,32.8665,32.9098,208729.4
2021-12-21 10:15:00,38.05,38.05,37.9,37.95,49459.8,32.9098,32.9098,32.78,32.8233,49459.8
2021-12-21 10:20:00,37.95,38.1,37.9,38.1,148838.4,32.8233,32.953,32.78,32.953,148838.4
2021-12-21 10:25:00,38.1,38.3,38.05,38.2,190389.6,32.953,33.126,32.9098,33.0395,190389.6
2021-12-21 10:30:00,38.2,38.25,38.15,38.25,75931.8,33.0395,33.0827,32.9963,33.0827,75931.8
2021-12-21 10:35:00,38.3,38.35,38.15,38.25,99410.2,33.126,33.1692,32.9963,33.0827,99410.2
2021-12-21 10:40:00,38.25,38.25,38.15,38.15,34746.6,33.0827,33.0827,32.9963,32.9963,34746.6
2021-12-21 10:45:00,38.2,38.3,38.15,38.2,73083.2,33.0395,33.126,32.9963,33.0395,73083.2
2021-12-21 10:50:00,38.2,38.25,38.1,38.15,123123.0,33.0395,33.0827,32.953,32.9963,123123.0
2021-12-21 10:55:00,38.15,38.15,38.1,38.15,20384.6,32.9963,32.9963,32.953,32.9963,20384.6
2021-12-21 11:00:00,38.15,38.2,38.05,38.05,191253.4,32.9963,33.0395,32.9098,32.9098,191253.4
2021-12-21 11:05:00,38.05,38.05,37.9,37.9,168353.2,32.9098,32.9098,32.78,32.78,168353.2
2021-12-21 11:10:00,37.9,38.0,37.9,37.9,140185.8,32.78,32.8665,32.78,32.78,140185.8
2021-12-21 11:15:00,37.95,38.0,37.9,38.0,63061.4,32.8233,32.8665,32.78,32.8665,63061.4
2021-12-21 11:20:00,38.0,38.0,37.95,38.0,40712.8,32.8665,32.8665,32.8233,32.8665,40712.8
2021-12-21 11:25:00,37.95,38.0,37.95,37.95,10330.4,32.8233,32.8665,32.8233,32.8233,10330.4
2021-12-21 11:30:00,37.95,38.0,37.9,37.95,66873.0,32.8233,32.8665,32.78,32.8233,66873.0
2021-12-21 11:35:00,37.9,38.0,37.8,37.8,76283.8,32.78,32.8665,32.6935,32.6935,76283.8
2021-12-21 11:40:00,37.8,37.8,37.65,37.65,156766.8,32.6935,32.6935,32.5638,32.5638,156766.8
2021-12-21 11:45:00,37.65,37.7,37.6,37.7,86622.0,32.5638,32.607,32.5206,32.607,86622.0
2021-12-21 11:50:00,37.7,37.75,37.65,37.7,69380.8,32.607,32.6503,32.5638,32.607,69380.8
2021-12-21 11:55:00,37.65,37.75,37.65,37.75,81595.0,32.5638,32.6503,32.5638,32.6503,81595.0
2021-12-21 12:00:00,37.7,37.75,37.65,37.7,35488.4,32.607,32.6503,32.5638,32.607,35488.4
2021-12-21 12:05:00,37.75,37.75,37.65,37.65,43909.8,32.6503,32.6503,32.5638,32.5638,43909.8
2021-12-21 12:10:00,37.65,37.7,37.55,37.6,94049.4,32.5638,32.607,32.4773,32.5206,94049.4
2021-12-21 12:15:00,37.6,37.6,37.55,37.55,14448.6,32.5206,32.5206,32.4773,32.4773,14448.6
2021-12-21 12:20:00,37.6,37.6,37.55,37.55,79420.2,32.5206,32.5206,32.4773,32.4773,79420.2
2021-12-21 12:25:00,37.55,37.6,37.5,37.5,108292.4,32.4773,32.5206,32.4341,32.4341,108292.4
2021-12-21 12:30:00,37.5,37.55,37.45,37.5,156839.6,32.4341,32.4773,32.3908,32.4341,156839.6
2021-12-21 12:35:00,37.5,37.5,37.45,37.45,28515.8,32.4341,32.4341,32.3908,32.3908,28515.8
2021-12-21 12:40:00,37.45,37.5,37.45,37.5,14703.8,32.3908,32.4341,32.3908,32.4341,14703.8
2021-12-21 12:45:00,37.5,37.5,37.45,37.45,40985.6,32.4341,32.4341,32.3908,32.3908,40985.6
2021-12-21 12:50:00,37.5,37.5,37.35,37.45,157856.6,32.4341,32.4341,32.3043,32.3908,157856.6
2021-12-21 12:55:00,37.4,37.45,37.35,37.4,61942.0,32.3476,32.3908,32.3043,32.3476,61942.0
2021-12-21 13:00:00,37.4,37.45,37.35,37.45,89746.6,32.3476,32.3908,32.3043,32.3908,89746.6
2021-12-21 13:05:00,37.45,37.45,37.4,37.45,10820.0,32.3908,32.3908,32.3476,32.3908,10820.0
2021-12-21 13:10:00,37.45,37.5,37.4,37.45,25831.8,32.3908,32.4341,32.3476,32.3908,25831.8
2021-12-21 13:15:00,37.5,37.5,37.4,37.5,79716.2,32.4341,32.4341,32.3476,32.4341,79716.2
2021-12-21 13:20:00,37.45,37.5,37.35,37.4,163554.8,32.3908,32.4341,32.3043,32.3476,163554.8
2021-12-21 13:25:00,37.4,37.45,37.35,37.4,61889.8,32.3476,32.3908,32.3043,32.3476,61889.8
2021-12-21 13:30:00,37.4,37.45,37.35,37.35,68830.2,32.3476,32.3908,32.3043,32.3043,68830.2
2021-12-21 13:35:00,37.4,37.4,37.3,37.35,81998.8,32.3476,32.3476,32.2611,32.3043,81998.8
2021-12-21 13:40:00,37.35,37.35,37.25,37.3,73068.8,32.3043,32.3043,32.2178,32.2611,73068.8
2021-12-21 13:45:00,37.3,37.3,37.25,37.3,7840.0,32.2611,32.2611,32.2178,32.2611,7840.0
2021-12-21 13:50:00,37.25,37.35,37.25,37.35,94089.6,32.2178,32.3043,32.2178,32.3043,94089.6
2021-12-21 13:55:00,37.3,37.35,37.3,37.35,1421.6,32.2611,32.3043,32.2611,32.3043,1421.6
2021-12-21 14:00:00,37.35,37.35,37.25,37.3,28846.6,32.3043,32.3043,32.2178,32.2611,28846.6
2021-12-21 14:05:00,37.3,37.3,37.25,37.3,30202.2,32.2611,32.2611,32.2178,32.2611,30202.2
2021-12-21 14:10:00,37.3,37.3,37.25,37.3,4414.2,32.2611,32.2611,32.2178,32.2611,4414.2
2021-12-21 14:15:00,37.3,37.35,37.25,37.3,32300.8,32.2611,32.3043,32.2178,32.2611,32300.8
2021-12-21 14:20:00,37.35,37.4,37.3,37.35,17016.0,32.3043,32.3476,32.2611,32.3043,17016.0
2021-12-21 14:25:00,37.4,37.4,37.3,37.3,68956.0,32.3476,32.3476,32.2611,32.2611,68956.0
2021-12-21 14:30:00,37.3,37.35,37.25,37.3,27894.6,32.2611,32.3043,32.2178,32.2611,27894.6
2021-12-21 14:35:00,37.3,37.4,37.25,37.4,54547.2,32.2611,32.3476,32.2178,32.3476,54547.2
2021-12-21 14:40:00,37.4,37.4,37.3,37.4,135881.0,32.3476,32.3476,32.2611,32.3476,135881.0
2021-12-21 14:45:00,37.4,37.4,37.25,37.3,85409.2,32.3476,32.3476,32.2178,32.2611,85409.2
2021-12-21 14:50:00,37.3,37.35,37.25,37.3,28662.8,32.2611,32.3043,32.2178,32.2611,28662.8
2021-12-21 14:55:00,37.3,37.3,37.2,37.25,70111.0,32.2611,32.2611,32.1746,32.2178,70111.0
2021-12-21 15:00:00,37.2,37.25,37.2,37.2,9109.2,32.1746,32.2178,32.1746,32.1746,9109.2
2021-12-21 15:05:00,37.2,37.3,37.2,37.25,29369.0,32.1746,32.2611,32.1746,32.2178,29369.0
2021-12-21 15:10:00,37.3,37.3,37.2,37.25,114911.4,32.2611,32.2611,32.1746,32.2178,114911.4
2021-12-21 15:15:00,37.25,37.3,37.2,37.25,106816.6,32.2178,32.2611,32.1746,32.2178,106816.6
2021-12-21 15:20:00,37.25,37.3,37.25,37.3,39176.6,32.2178,32.2611,32.2178,32.2611,39176.6
2021-12-21 15:25:00,37.3,37.3,37.25,37.3,10520.4,32.2611,32.2611,32.2178,32.2611,10520.4
2021-12-21 15:30:00,37.3,37.3,37.25,37.3,8072.2,32.2611,32.2611,32.2178,32.2611,8072.2
2021-12-21 15:35:00,37.25,37.4,37.25,37.4,126973.2,32.2178,32.3476,32.2178,32.3476,126973.2
2021-12-21 15:40:00,37.35,37.45,37.35,37.4,140200.4,32.3043,32.3908,32.3043,32.3476,140200.4
2021-12-21 15:45:00,37.45,37.5,37.4,37.4,70274.0,32.3908,32.4341,32.3476,32.3476,70274.0
2021-12-21 15:50:00,37.4,37.4,37.2,37.2,144828.4,32.3476,32.3476,32.1746,32.1746,144828.4
2021-12-21 15:55:00,37.2,37.25,37.15,37.2,142380.0,32.1746,32.2178,32.1313,32.1746,142380.0
2021-12-22 09:30:00,37.25,37.25,37.15,37.25,32119.4,32.2178,32.2178,32.1313,32.2178,32119.4
2021-12-22 09:35:00,37.2,37.2,37.1,37.15,40538.8,32.1746,32.1746,32.0881,32.1313,40538.8
2021-12-22 09:40:00,37.15,37.2,37.05,37.05,84821.2,32.1313,32.1746,32.0449,32.0449,84821.2
2021-12-22 09:45:00,37.1,37.15,37.05,37.15,44924.4,32.0881,32.1313,32.0449,32.1313,44924.4
2021-12-22 09:50:00,37.15,37.2,37.05,37.1,58649.6,32.1313,32.1746,32.0449,32.0881,58649.6
2021-12-22 09:55:00,37.05,37.15,37.0,37.1,73618.8,32.0449,32.1313,32.0016,32.0881,73618.8
2021-12-22 10:00:00,37.15,37.15,37.0,37.1,51680.8,32.1313,32.1313,32.0016,32.0881,51680.8
2021-12-22 10:05:00,37.1,37.2,37.1,37.15,79410.2,32.0881,32.1746,32.0881,32.1313,79410.2
2021-12-22 10:10:00,37.1,37.15,37.05,37.05,42916.4,32.0881,32.1313,32.0449,32.0449,42916.4
2021-12-22 10:15:00,37.05,37.1,36.95,36.95,45904.6,32.0449,32.0881,31.9584,31.9584,45904.6
2021-12-22 10:20:00,37.0,37.05,36.95,37.0,20827.6,32.0016,32.0449,31.9584,32.0016,20827.6
2021-12-22 10:25:00,37.0,37.0,36.9,37.0,69021.0,32.0016,32.0016,31.9151,32.0016,69021.0
2021-12-22 10:30:00,37.0,37.0,36.9,36.9,33358.0,32.0016,32.0016,31.9151,31.9151,33358.0
2021-12-22 10:35:00,36.9,37.0,36.8,36.85,66590.6,31.9151,32.0016,31.8286,31.8719,66590.6
2021-12-22 10:40:00,36.85,36.85,36.8,36.8,6510.6,31.8719,31.8719,31.8286,31.8286,6510.6
2021-12-22 10:45:00,36.8,36.85,36.75,36.75,29396.0,31.8286,31.8719,31.7854,31.7854,29396.0
2021-12-22 10:50:00,36.75,36.8,36.65,36.7,210342.2,31.7854,31.8286,31.6989,31.7421,210342.2
2021-12-22 10:55:00,36.7,36.75,36.65,36.65,119342.2,31.7421,31.7854,31.6989,31.6989,119342.2
2021-12-22 11:00:00,36.65,36.7,36.65,36.7,28150.2,31.6989,31.7421,31.6989,31.7421,28150.2
2021-12-22 11:05:00,36.65,36.75,36.65,36.7,27110.8,31.6989,31.7854,31.6989,31.7421,27110.8
2021-12-22 11:10:00,36.7,36.7,36.6,36.6,43636.6,31.7421,31.7421,31.6556,31.6556,43636.6
2021-12-22 11:15:00,36.6,36.7,36.6,36.65,42074.8,31.6556,31.7421,31.6556,31.6989,42074.8
2021-12-22 11:20:00,36.65,36.7,36.6,36.7,61025.6,31.6989,31.7421,31.6556,31.7421,61025.6
2021-12-22 11:25:00,36.7,36.75,36.65,36.65,65402.2,31.7421,31.7854,31.6989,31.6989,65402.2
2021-12-22 11:30:00,36.65,36.7,36.6,36.65,20462.2,31.6989,31.7421,31.6556,31.6989,20462.2
2021-12-22 11:35:00,36.6,36.65,36.6,36.65,12608.0,31.6556,31.6989,31.6556,31.6989,12608.0
2021-12-22 11:40:00,36.6,36.65,36.6,36.65,21397.8,31.6556,31.6989,31.6556,31.6989,21397.8
2021-12-22 11:45:00,36.65,36.7,36.6,36.65,34476.8,31.6989,31.7421,31.6556,31.6989,34476.8
2021-12-22 11:50:00,36.65,36.7,36.65,36.65,20408.0,31.6989,31.7421,31.6989,31.6989,20408.0
2021-12-22 11:55:00,36.65,36.7,36.6,36.6,24086.4,31.6989,31.7421,31.6556,31.6556,24086.4
2021-12-22 12:00:00,36.6,36.65,36.6,36.6,16984.6,31.6556,31.6989,31.6556,31.6556,16984.6
2021-12-22 12:05:00,36.6,36.65,36.55,36.6,54227.8,31.6556,31.6989,31.6124,31.6556,54227.8
2021-12-22 12:10:00,36.6,36.65,36.55,36.65,30058.8,31.6556,31.6989,31.6124,31.6989,30058.8
2021-12-22 12:15:00,36.65,36.7,36.6,36.65,54088.0,31.6989,31.7421,31.6556,31.6989,54088.0
2021-12-22 12:20:00,36.65,36.7,36.65,36.65,9053.4,31.6989,31.7421,31.6989,31.6989,9053.4
2021-12-22 12:25:00,36.65,36.7,36.6,36.6,19099.0,31.6989,31.7421,31.6556,31.6556,19099.0
2021-12-22 12:30:00,36.6,36.65,36.6,36.65,3000.0,31.6556,31.6989,31.6556,31.6989,3000.0
2021-12-22 12:35:00,36.6,36.7,36.6,36.65,45430.6,31.6556,31.7421,31.6556,31.6989,45430.6
2021-12-22 12:40:00,36.65,36.7,36.6,36.65,441182.0,31.6989,31.7421,31.6556,31.6989,441182.0
2021-12-22 12:45:00,36.65,36.65,36.6,36.65,12140.8,31.6989,31.6989,31.6556,31.6989,12140.8
2021-12-22 12:50:00,36.6,36.65,36.55,36.6,78595.8,31.6556,31.6989,31.6124,31.6556,78595.8
2021-12-22 12:55:00,36.6,36.6,36.55,36.6,42749.6,31.6556,31.6556,31.6124,31.6556,42749.6
2021-12-22 13:00:00,36.55,36.65,36.55,36.55,126096.0,31.6124,31.6989,31.6124,31.6124,126096.0
2021-12-22 13:05:00,36.6,36.6,36.55,36.6,5952.8,31.6556,31.6556,31.6124,31.6556,5952.8
2021-12-22 13:10:00,36.55,36.65,36.55,36.6,13169.2,31.6124,31.6989,31.6124,31.6556,13169.2
2021-12-22 13:15:00,36.65,36.65,36.6,36.6,7905.6,31.6989,31.6989,31.6556,31.6556,7905.6
2021-12-22 13:20:00,36.6,36.65,36.6,36.65,24480.0,31.6556,31.6989,31.6556,31.6989,24480.0
2021-12-22 13:25:00,36.65,36.7,36.6,36.65,93768.0,31.6989,31.7421,31.6556,31.6989,93768.0
2021-12-22 13:30:00,36.65,36.7,36.6,36.65,29816.6,31.6989,31.7421,31.6556,31.6989,29816.6
2021-12-22 13:35:00,36.65,36.75,36.6,36.75,67667.4,31.6989,31.7854,31.6556,31.7854,67667.4
2021-12-22 13:40:00,36.75,36.8,36.7,36.7,61365.0,31.7854,31.8286,31.7421,31.7421,61365.0
2021-12-22 13:45:00,36.7,36.75,36.65,36.7,32577.8,31.7421,31.7854,31.6989,31.7421,32577.8
2021-12-22 13:50:00,36.7,36.75,36.65,36.7,36817.4,31.7421,31.7854,31.6989,31.7421,36817.4
2021-12-22 13:55:00,36.7,36.75,36.65,36.75,21024.2,31.7421,31.7854,31.6989,31.7854,21024.2
2021-12-22 14:00:00,36.75,36.8,36.7,36.75,100409.6,31.7854,31.8286,31.7421,31.7854,100409.6
2021-12-22 14:05:00,36.75,36.8,36.7,36.8,41059.6,31.7854,31.8286,31.7421,31.8286,41059.6
2021-12-22 14:10:00,36.75,36.8,36.7,36.75,58034.2,31.7854,31.8286,31.7421,31.7854,58034.2
2021-12-22 14:15:00,36.75,36.75,36.7,36.75,2440.0,31.7854,31.7854,31.7421,31.7854,2440.0
2021-12-22 14:20:00,36.75,36.75,36.7,36.7,6131.4,31.7854,31.7854,31.7421,31.7421,6131.4
2021-12-22 14:25:00,36.75,36.85,36.7,36.8,68568.2,31.7854,31.8719,31.7421,31.8286,68568.2
2021-12-22 14:30:00,36.8,36.85,36.7,36.75,67654.0,31.8286,31.8719,31.7421,31.7854,67654.0
2021-12-22 14:35:00,36.75,36.8,36.7,36.7,33775.8,31.7854,31.8286,31.7421,31.7421,33775.8
2021-12-22 14:40:00,36.75,36.75,36.7,36.75,6609.6,31.7854,31.7854,31.7421,31.7854,6609.6
2021-12-22 14:45:00,36.7,36.75,36.7,36.7,4920.0,31.7421,31.7854,31.7421,31.7421,4920.0
2021-12-22 14:50:00,36.7,36.7,36.65,36.65,35308.4,31.7421,31.7421,31.6989,31.6989,35308.4
2021-12-22 14:55:00,36.65,36.7,36.65,36.65,4856.6,31.6989,31.7421,31.6989,31.6989,4856.6
2021-12-22 15:00:00,36.65,36.7,36.6,36.65,49126.2,31.6989,31.7421,31.6556,31.6989,49126.2
2021-12-22 15:05:00,36.65,36.7,36.6,36.65,61933.2,31.6989,31.7421,31.6556,31.6989,61933.2
2021-12-22 15:10:00,36.65,36.65,36.6,36.6,4090.0,31.6989,31.6989,31.6556,31.6556,4090.0
2021-12-22 15:15:00,36.65,36.7,36.6,36.65,27557.4,31.6989,31.7421,31.6556,31.6989,27557.4
2021-12-22 15:20:00,36.65,36.7,36.6,36.65,35905.2,31.6989,31.7421,31.6556,31.6989,35905.2
2021-12-22 15:25:00,36.65,36.65,36.6,36.65,9333.2,31.6989,31.6989,31.6556,31.6989,9333.2
2021-12-22 15:30:00,36.65,36.65,36.6,36.65,16081.2,31.6989,31.6989,31.6556,31.6989,16081.2
2021-12-22 15:35:00,36.65,36.65,36.55,36.6,37905.0,31.6989,31.6989,31.6124,31.6556,37905.0
2021-12-22 15:40:00,36.6,36.6,36.55,36.55,23115.4,31.6556,31.6556,31.6124,31.6124,23115.4
2021-12-22 15:45:00,36.6,36.6,36.55,36.55,47265.0,31.6556,31.6556,31.6124,31.6124,47265.0
2021-12-22 15:50:00,36.55,36.55,36.4,36.4,99621.8,31.6124,31.6124,31.4827,31.4827,99621.8
2021-12-22 15:55:00,36.45,36.45,36.4,36.45,138582.6,31.5259,31.5259,31.4827,31.5259,138582.6
2021-12-23 09:30:00,36.25,36.3,36.1,36.15,61909.6,31.3529,31.3962,31.2232,31.2664,61909.6
2021-12-23 09:35:00,36.15,36.15,35.95,36.0,68217.0,31.2664,31.2664,31.0935,31.1367,68217.0
2021-12-23 09:40:00,36.0,36.1,36.0,36.05,39065.6,31.1367,31.2232,31.1367,31.1799,39065.6
2021-12-23 09:45:00,36.05,36.1,36.0,36.1,98318.0,31.1799,31.2232,31.1367,31.2232,98318.0
2021-12-23 09:50:00,36.05,36.1,36.0,36.1,52375.0,31.1799,31.2232,31.1367,31.2232,52375.0
2021-12-23 09:55:00,36.05,36.15,36.0,36.05,46977.6,31.1799,31.2664,31.1367,31.1799,46977.6
2021-12-23 10:00:00,36.05,36.1,36.0,36.1,323677.6,31.1799,31.2232,31.1367,31.2232,323677.6
2021-12-23 10:05:00,36.05,36.1,36.0,36.05,45008.8,31.1799,31.2232,31.1367,31.1799,45008.8
2021-12-23 10:10:00,36.05,36.05,35.95,35.95,26892.0,31.1799,31.1799,31.0935,31.0935,26892.0
2021-12-23 10:15:00,35.95,36.0,35.95,36.0,33346.8,31.0935,31.1367,31.0935,31.1367,33346.8
2021-12-23 10:20:00,36.0,36.0,35.95,35.95,8164.0,31.1367,31.1367,31.0935,31.0935,8164.0
2021-12-23 10:25:00,35.95,36.0,35.95,35.95,12883.6,31.0935,31.1367,31.0935,31.0935,12883.6
2021-12-23 10:30:00,35.95,36.05,35.9,36.0,72170.2,31.0935,31.1799,31.0502,31.1367,72170.2
2021-12-23 10:35:00,36.0,36.05,35.95,36.0,20442.8,31.1367,31.1799,31.0935,31.1367,20442.8
2021-12-23 10:40:00,35.95,36.0,35.95,35.95,5220.0,31.0935,31.1367,31.0935,31.0935,5220.0
2021-12-23 10:45:00,35.95,36.0,35.95,35.95,8425.0,31.0935,31.1367,31.0935,31.0935,8425.0
2021-12-23 10:50:00,36.0,36.0,35.9,35.95,21814.2,31.1367,31.1367,31.0502,31.0935,21814.2
2021-12-23 10:55:00,35.95,35.95,35.9,35.95,39821.6,31.0935,31.0935,31.0502,31.0935,39821.6
2021-12-23 11:00:00,35.9,35.95,35.85,35.9,49723.2,31.0502,31.0935,31.007,31.0502,49723.2
2021-12-23 11:05:00,35.95,35.95,35.85,35.9,98433.8,31.0935,31.0935,31.007,31.0502,98433.8
2021-12-23 11:10:00,35.9,35.9,35.85,35.85,12846.6,31.0502,31.0502,31.007,31.007,12846.6
2021-12-23 11:15:00,35.9,35.9,35.85,35.9,10342.8,31.0502,31.0502,31.007,31.0502,10342.8
2021-12-23 11:20:00,35.9,35.9,35.85,35.9,8786.2,31.0502,31.0502,31.007,31.0502,8786.2
2021-12-23 11:25:00,35.9,35.95,35.85,35.9,24695.0,31.0502,31.0935,31.007,31.0502,24695.0
2021-12-23 11:30:00,35.95,35.95,35.9,35.9,8654.8,31.0935,31.0935,31.0502,31.0502,8654.8
2021-12-23 11:35:00,35.9,35.95,35.9,35.95,4860.0,31.0502,31.0935,31.0502,31.0935,4860.0
2021-12-23 11:40:00,35.95,35.95,35.9,35.9,843.6,31.0935,31.0935,31.0502,31.0502,843.6
2021-12-23 11:45:00,35.9,35.95,35.85,35.9,114781.0,31.0502,31.0935,31.007,31.0502,114781.0
2021-12-23 11:50:00,35.9,35.9,35.85,35.9,4060.4,31.0502,31.0502,31.007,31.0502,4060.4
2021-12-23 11:55:00,35.9,35.9,35.85,35.9,5440.0,31.0502,31.0502,31.007,31.0502,5440.0
2021-12-23 12:00:00,35.9,35.9,35.85,35.9,7974.0,31.0502,31.0502,31.007,31.0502,7974.0
2021-12-23 12:05:00,35.9,35.9,35.85,35.9,14798.4,31.0502,31.0502,31.007,31.0502,14798.4
2021-12-23 12:10:00,35.9,35.9,35.85,35.9,5393.2,31.0502,31.0502,31.007,31.0502,5393.2
2021-12-23 12:15:00,35.9,35.95,35.85,35.95,30074.8,31.0502,31.0935,31.007,31.0935,30074.8
2021-12-23 12:20:00,35.95,35.95,35.9,35.95,90923.4,31.0935,31.0935,31.0502,31.0935,90923.4
2021-12-23 12:25:00,35.95,35.95,35.9,35.95,12451.6,31.0935,31.0935,31.0502,31.0935,12451.6
2021-12-23 12:30:00,35.9,35.95,35.9,35.95,16146.6,31.0502,31.0935,31.0502,31.0935,16146.6
2021-12-23 12:35:00,35.95,35.95,35.9,35.95,386.0,31.0935,31.0935,31.0502,31.0935,386.0
2021-12-23 12:40:00,35.95,35.95,35.9,35.9,7792.6,31.0935,31.0935,31.0502,31.0502,7792.6
2021-12-23 12:45:00,35.95,35.95,35.9,35.95,1280.0,31.0935,31.0935,31.0502,31.0935,1280.0
2021-12-23 12:50:00,35.95,35.95,35.9,35.9,1600.0,31.0935,31.0935,31.0502,31.0502,1600.0
2021-12-23 12:55:00,35.95,35.95,35.9,35.9,1485.0,31.0935,31.0935,31.0502,31.0502,1485.0
2021-12-23 13:00:00,35.9,35.95,35.9,35.95,9325.8,31.0502,31.0935,31.0502,31.0935,9325.8
2021-12-23 13:05:00,35.9,35.95,35.9,35.9,9030.0,31.0502,31.0935,31.0502,31.0502,9030.0
2021-12-23 13:10:00,35.95,35.95,35.9,35.95,10521.8,31.0935,31.0935,31.0502,31.0935,10521.8
2021-12-23 13:15:00,35.95,35.95,35.9,35.9,6446.0,31.0935,31.0935,31.0502,31.0502,6446.0
2021-12-23 13:20:00,35.95,35.95,35.9,35.95,3528.4,31.0935,31.0935,31.0502,31.0935,3528.4
2021-12-23 13:25:00,35.95,35.95,35.85,35.9,120448.6,31.0935,31.0935,31.007,31.0502,120448.6
2021-12-23 13:30:00,35.9,35.9,35.85,35.9,12935.0,31.0502,31.0502,31.007,31.0502,12935.0
2021-12-23 13:35:00,35.9,35.9,35.85,35.9,11115.6,31.0502,31.0502,31.007,31.0502,11115.6
2021-12-23 13:40:00,35.9,35.9,35.85,35.9,1922.2,31.0502,31.0502,31.007,31.0502,1922.2
2021-12-23 13:45:00,35.9,35.9,35.85,35.9,5668.2,31.0502,31.0502,31.007,31.0502,5668.2
2021-12-23 13:50:00,35.9,35.9,35.85,35.9,4974.4,31.0502,31.0502,31.007,31.0502,4974.4
2021-12-23 13:55:00,35.85,35.9,35.85,35.9,3850.0,31.007,31.0502,31.007,31.0502,3850.0
2021-12-23 14:00:00,35.9,35.9,35.8,35.85,65206.2,31.0502,31.0502,30.9637,31.007,65206.2
2021-12-23 14:05:00,35.85,35.85,35.8,35.85,18372.6,31.007,31.007,30.9637,31.007,18372.6
2021-12-23 14:10:00,35.85,35.85,35.8,35.85,707.4,31.007,31.007,30.9637,31.007,707.4
2021-12-23 14:15:00,35.85,35.9,35.8,35.85,52926.0,31.007,31.0502,30.9637,31.007,52926.0
2021-12-23 14:20:00,35.85,35.9,35.8,35.85,5431.6,31.007,31.0502,30.9637,31.007,5431.6
2021-12-23 14:25:00,35.8,35.85,35.8,35.85,8657.6,30.9637,31.007,30.9637,31.007,8657.6
2021-12-23 14:30:00,35.85,35.85,35.8,35.85,2848.0,31.007,31.007,30.9637,31.007,2848.0
2021-12-23 14:35:00,35.85,35.85,35.8,35.8,4299.2,31.007,31.007,30.9637,30.9637,4299.2
2021-12-23 14:40:00,35.85,35.85,35.8,35.8,104.0,31.007,31.007,30.9637,30.9637,104.0
2021-12-23 14:45:00,35.85,35.85,35.8,35.85,60.0,31.007,31.007,30.9637,31.007,60.0
2021-12-23 14:50:00,35.8,35.85,35.8,35.8,6250.0,30.9637,31.007,30.9637,30.9637,6250.0
2021-12-23 14:55:00,35.85,35.85,35.8,35.8,16946.8,31.007,31.007,30.9637,30.9637,16946.8
2021-12-23 15:00:00,35.8,35.9,35.8,35.9,50927.8,30.9637,31.0502,30.9637,31.0502,50927.8
2021-12-23 15:05:00,35.85,35.9,35.8,35.85,34232.0,31.007,31.0502,30.9637,31.007,34232.0
2021-12-23 15:10:00,35.85,35.85,35.8,35.8,5156.4,31.007,31.007,30.9637,30.9637,5156.4
2021-12-23 15:15:00,35.8,35.85,35.8,35.8,2120.0,30.9637,31.007,30.9637,30.9637,2120.0
2021-12-23 15:20:00,35.85,35.85,35.8,35.85,20500.4,31.007,31.007,30.9637,31.007,20500.4
2021-12-23 15:25:00,35.85,35.85,35.8,35.85,13443.0,31.007,31.007,30.9637,31.007,13443.0
2021-12-23 15:30:00,35.85,35.9,35.8,35.9,49913.6,31.007,31.0502,30.9637,31.0502,49913.6
2021-12-23 15:35:00,35.9,35.9,35.85,35.85,45888.6,31.0502,31.0502,31.007,31.007,45888.6
2021-12-23 15:40:00,35.85,35.9,35.8,35.8,39235.8,31.007,31.0502,30.9637,30.9637,39235.8
2021-12-23 15:45:00,35.8,35.8,35.75,35.75,66176.6,30.9637,30.9637,30.9205,30.9205,66176.6
2021-12-23 15:50:00,35.75,35.8,35.7,35.8,188344.8,30.9205,30.9637,30.8772,30.9637,188344.8
2021-12-23 15:55:00,35.75,36.0,35.75,36.0,176428.6,30.9205,31.1367,30.9205,31.1367,176428.6
2021-12-27 09:30:00,35.75,35.75,35.55,35.65,52968.2,30.9205,30.9205,30.7475,30.834,52968.2
2021-12-27 09:35:00,35.6,35.65,35.6,35.65,4815.8,30.7907,30.834,30.7907,30.834,4815.8
2021-12-27 09:40:00,35.65,35.65,35.55,35.6,96479.6,30.834,30.834,30.7475,30.7907,96479.6
2021-12-27 09:45:00,35.6,35.65,35.55,35.55,54550.0,30.7907,30.834,30.7475,30.7475,54550.0
2021-12-27 09:50:00,35.6,35.6,35.5,35.6,58267.6,30.7907,30.7907,30.7042,30.7907,58267.6
2021-12-27 09:55:00,35.6,35.6,35.55,35.6,11713.6,30.7907,30.7907,30.7475,30.7907,11713.6
2021-12-27 10:00:00,35.6,35.6,35.5,35.5,21250.0,30.7907,30.7907,30.7042,30.7042,21250.0
2021-12-27 10:05:00,35.55,35.55,35.45,35.45,52783.4,30.7475,30.7475,30.661,30.661,52783.4
2021-12-27 10:10:00,35.5,35.5,35.45,35.45,6506.4,30.7042,30.7042,30.661,30.661,6506.4
2021-12-27 10:15:00,35.5,35.5,35.45,35.5,19076.0,30.7042,30.7042,30.661,30.7042,19076.0
2021-12-27 10:20:00,35.45,35.5,35.4,35.4,39335.2,30.661,30.7042,30.6178,30.6178,39335.2
2021-12-27 10:25:00,35.4,35.45,35.35,35.4,39134.4,30.6178,30.661,30.5745,30.6178,39134.4
2021-12-27 10:30:00,35.35,35.4,35.3,35.35,36582.2,30.5745,30.6178,30.5313,30.5745,36582.2
2021-12-27 10:35:00,35.35,35.4,35.3,35.35,26475.8,30.5745,30.6178,30.5313,30.5745,26475.8
2021-12-27 10:40:00,35.35,35.35,35.3,35.35,12984.2,30.5745,30.5745,30.5313,30.5745,12984.2
2021-12-27 10:45:00,35.35,35.4,35.3,35.4,57856.0,30.5745,30.6178,30.5313,30.6178,57856.0
2021-12-27 10:50:00,35.35,35.35,35.3,35.35,35726.4,30.5745,30.5745,30.5313,30.5745,35726.4
2021-12-27 10:55:00,35.35,35.35,35.3,35.35,12209.6,30.5745,30.5745,30.5313,30.5745,12209.6
2021-12-27 11:00:00,35.35,35.35,35.25,35.3,35986.8,30.5745,30.5745,30.488,30.5313,35986.8
2021-12-27 11:05:00,35.3,35.35,35.25,35.3,32580.6,30.5313,30.5745,30.488,30.5313,32580.6
2021-12-27 11:10:00,35.3,35.35,35.25,35.3,12592.4,30.5313,30.5745,30.488,30.5313,12592.4
2021-12-27 11:15:00,35.3,35.35,35.25,35.35,94899.6,30.5313,30.5745,30.488,30.5745,94899.6
2021-12-27 11:20:00,35.35,35.35,35.3,35.35,11912.4,30.5745,30.5745,30.5313,30.5745,11912.4
2021-12-27 11:25:00,35.35,35.35,35.25,35.25,25683.0,30.5745,30.5745,30.488,30.488,25683.0
2021-12-27 11:30:00,35.3,35.35,35.25,35.35,32099.6,30.5313,30.5745,30.488,30.5745,32099.6
2021-12-27 11:35:00,35.35,35.35,35.25,35.3,17621.8,30.5745,30.5745,30.488,30.5313,17621.8
2021-12-27 11:40:00,35.25,35.3,35.25,35.25,1484.0,30.488,30.5313,30.488,30.488,1484.0
2021-12-27 11:45:00,35.25,35.3,35.25,35.3,2890.0,30.488,30.5313,30.488,30.5313,2890.0
2021-12-27 11:50:00,35.3,35.3,35.25,35.3,4238.0,30.5313,30.5313,30.488,30.5313,4238.0
2021-12-27 11:55:00,35.25,35.3,35.25,35.25,2340.0,30.488,30.5313,30.488,30.488,2340.0
2021-12-27 12:00:00,35.25,35.3,35.2,35.2,55045.8,30.488,30.5313,30.4448,30.4448,55045.8
2021-12-27 12:05:00,35.2,35.25,35.2,35.2,7240.0,30.4448,30.488,30.4448,30.4448,7240.0
2021-12-27 12:10:00,35.2,35.25,35.2,35.25,43883.6,30.4448,30.488,30.4448,30.488,43883.6
2021-12-27 12:15:00,35.2,35.25,35.2,35.2,4428.8,30.4448,30.488,30.4448,30.4448,4428.8
2021-12-27 12:20:00,35.2,35.25,35.2,35.2,10828.6,30.4448,30.488,30.4448,30.4448,10828.6
2021-12-27 12:25:00,35.2,35.25,35.2,35.2,12848.6,30.4448,30.488,30.4448,30.4448,12848.6
2021-12-27 12:30:00,35.2,35.25,35.2,35.2,4270.0,30.4448,30.488,30.4448,30.4448,4270.0
2021-12-27 12:35:00,35.2,35.25,35.2,35.2,3366.0,30.4448,30.488,30.4448,30.4448,3366.0
2021-12-27 12:40:00,35.2,35.25,35.2,35.2,3163.0,30.4448,30.488,30.4448,30.4448,3163.0
2021-12-27 12:45:00,35.2,35.25,35.2,35.2,5484.2,30.4448,30.488,30.4448,30.4448,5484.2
2021-12-27 12:50:00,35.2,35.25,35.15,35.2,25064.6,30.4448,30.488,30.4015,30.4448,25064.6
2021-12-27 12:55:00,35.2,35.2,35.15,35.2,12820.4,30.4448,30.4448,30.4015,30.4448,12820.4
2021-12-27 13:00:00,35.2,35.2,35.15,35.2,2888.0,30.4448,30.4448,30.4015,30.4448,2888.0
2021-12-27 13:05:00,35.2,35.2,35.15,35.15,5637.6,30.4448,30.4448,30.4015,30.4015,5637.6
2021-12-27 13:10:00,35.15,35.2,35.15,35.15,6027.4,30.4015,30.4448,30.4015,30.4015,6027.4
2021-12-27 13:15:00,35.15,35.2,35.15,35.2,3654.2,30.4015,30.4448,30.4015,30.4448,3654.2
2021-12-27 13:20:00,35.15,35.2,35.15,35.15,26520.0,30.4015,30.4448,30.4015,30.4015,26520.0
2021-12-27 13:25:00,35.15,35.2,35.1,35.15,40045.8,30.4015,30.4448,30.3583,30.4015,40045.8
2021-12-27 13:30:00,35.15,35.2,35.1,35.2,35477.0,30.4015,30.4448,30.3583,30.4448,35477.0
2021-12-27 13:35:00,35.15,35.2,35.15,35.15,17266.8,30.4015,30.4448,30.4015,30.4015,17266.8
2021-12-27 13:40:00,35.2,35.2,35.15,35.15,5461.6,30.4448,30.4448,30.4015,30.4015,5461.6
2021-12-27 13:45:00,35.15,35.2,35.15,35.15,112445.0,30.4015,30.4448,30.4015,30.4015,112445.0
2021-12-27 13:50:00,35.15,35.2,35.1,35.1,7304.6,30.4015,30.4448,30.3583,30.3583,7304.6
2021-12-27 13:55:00,35.1,35.15,35.1,35.1,4990.2,30.3583,30.4015,30.3583,30.3583,4990.2
2021-12-27 14:00:00,35.15,35.15,35.1,35.1,6549.6,30.4015,30.4015,30.3583,30.3583,6549.6
2021-12-27 14:05:00,35.15,35.15,35.1,35.1,3640.0,30.4015,30.4015,30.3583,30.3583,3640.0
2021-12-27 14:10:00,35.1,35.15,35.1,35.1,3935.0,30.3583,30.4015,30.3583,30.3583,3935.0
2021-12-27 14:15:00,35.1,35.15,35.1,35.1,955.0,30.3583,30.4015,30.3583,30.3583,955.0
2021-12-27 14:20:00,35.1,35.15,35.05,35.05,21226.4,30.3583,30.4015,30.315,30.315,21226.4
2021-12-27 14:25:00,35.05,35.1,35.05,35.05,3528.8,30.315,30.3583,30.315,30.315,3528.8
2021-12-27 14:30:00,35.05,35.1,35.05,35.05,6890.0,30.315,30.3583,30.315,30.315,6890.0
2021-12-27 14:35:00,35.05,35.1,35.05,35.05,3805.8,30.315,30.3583,30.315,30.315,3805.8
2021-12-27 14:40:00,35.05,35.15,35.05,35.15,21324.6,30.315,30.4015,30.315,30.4015,21324.6
2021-12-27 14:45:00,35.15,35.15,35.1,35.1,5915.4,30.4015,30.4015,30.3583,30.3583,5915.4
2021-12-27 14:50:00,35.15,35.15,35.1,35.15,55741.6,30.4015,30.4015,30.3583,30.4015,55741.6
2021-12-27 14:55:00,35.15,35.15,35.1,35.15,84012.2,30.4015,30.4015,30.3583,30.4015,84012.2
2021-12-27 15:00:00,35.15,35.15,35.1,35.15,4458.0,30.4015,30.4015,30.3583,30.4015,4458.0
2021-12-27 15:05:00,35.15,35.2,35.1,35.15,31363.2,30.4015,30.4448,30.3583,30.4015,31363.2
2021-12-27 15:10:00,35.2,35.2,35.15,35.15,8697.0,30.4448,30.4448,30.4015,30.4015,8697.0
2021-12-27 15:15:00,35.2,35.2,35.15,35.2,15590.0,30.4448,30.4448,30.4015,30.4448,15590.0
2021-12-27 15:20:00,35.2,35.2,35.15,35.15,14109.6,30.4448,30.4448,30.4015,30.4015,14109.6
2021-12-27 15:25:00,35.15,35.2,35.1,35.1,33793.0,30.4015,30.4448,30.3583,30.3583,33793.0
2021-12-27 15:30:00,35.1,35.15,35.1,35.1,2732.6,30.3583,30.4015,30.3583,30.3583,2732.6
2021-12-27 15:35:00,35.15,35.15,35.1,35.1,4506.4,30.4015,30.4015,30.3583,30.3583,4506.4
2021-12-27 15:40:00,35.15,35.15,35.05,35.05,30933.2,30.4015,30.4015,30.315,30.315,30933.2
2021-12-27 15:45:00,35.05,35.1,35.0,35.0,60612.2,30.315,30.3583,30.2718,30.2718,60612.2
2021-12-27 15:50:00,35.0,35.05,34.95,34.95,62619.2,30.2718,30.315,30.2285,30.2285,62619.2
2021-12-27 15:55:00,35.0,35.0,34.95,35.0,229409.2,30.2718,30.2718,30.2285,30.2718,229409.2
2021-12-28 09:30:00,34.85,34.95,34.85,34.9,47453.6,30.1421,30.2285,30.1421,30.1853,47453.6
2021-12-28 09:35:00,34.9,35.0,34.85,34.95,88336.6,30.1853,30.2718,30.1421,30.2285,88336.6
2021-12-28 09:40:00,34.95,34.95,34.8,34.85,90915.8,30.2285,30.2285,30.0988,30.1421,90915.8
2021-12-28 09:45:00,34.85,34.95,34.8,34.85,97190.6,30.1421,30.2285,30.0988,30.1421,97190.6
2021-12-28 09:50:00,34.9,34.9,34.8,34.85,27240.0,30.1853,30.1853,30.0988,30.1421,27240.0
2021-12-28 09:55:00,34.85,34.85,34.7,34.75,112866.2,30.1421,30.1421,30.0123,30.0556,112866.2
2021-12-28 10:00:00,34.8,34.8,34.75,34.8,35878.6,30.0988,30.0988,30.0556,30.0988,35878.6
2021-12-28 10:05:00,34.75,34.9,34.75,34.9,90574.4,30.0556,30.1853,30.0556,30.1853,90574.4
2021-12-28 10:10:00,34.95,34.95,34.85,34.9,58209.2,30.2285,30.2285,30.1421,30.1853,58209.2
2021-12-28 10:15:00,34.9,34.95,34.85,34.95,79668.6,30.1853,30.2285,30.1421,30.2285,79668.6
2021-12-28 10:20:00,34.95,35.0,34.85,34.9,49483.2,30.2285,30.2718,30.1421,30.1853,49483.2
2021-12-28 10:25:00,34.9,34.9,34.8,34.85,32810.6,30.1853,30.1853,30.0988,30.1421,32810.6
2021-12-28 10:30:00,34.85,34.9,34.8,34.85,35248.4,30.1421,30.1853,30.0988,30.1421,35248.4
2021-12-28 10:35:00,34.8,34.85,34.75,34.85,33171.4,30.0988,30.1421,30.0556,30.1421,33171.4
2021-12-28 10:40:00,34.85,34.9,34.8,34.9,83371.0,30.1421,30.1853,30.0988,30.1853,83371.0
2021-12-28 10:45:00,34.9,34.9,34.8,34.85,36205.8,30.1853,30.1853,30.0988,30.1421,36205.8
2021-12-28 10:50:00,34.85,34.9,34.8,34.9,23869.0,30.1421,30.1853,30.0988,30.1853,23869.0
2021-12-28 10:55:00,34.85,34.9,34.85,34.9,2914.0,30.1421,30.1853,30.1421,30.1853,2914.0
2021-12-28 11:00:00,34.9,34.9,34.8,34.85,29474.2,30.1853,30.1853,30.0988,30.1421,29474.2
2021-12-28 11:05:00,34.8,34.9,34.8,34.85,32843.0,30.0988,30.1853,30.0988,30.1421,32843.0
2021-12-28 11:10:00,34.9,34.9,34.85,34.9,1601.4,30.1853,30.1853,30.1421,30.1853,1601.4
2021-12-28 11:15:00,34.9,34.95,34.85,34.9,44204.8,30.1853,30.2285,30.1421,30.1853,44204.8
2021-12-28 11:20:00,34.9,34.95,34.85,34.95,49202.0,30.1853,30.2285,30.1421,30.2285,49202.0
2021-12-28 11:25:00,34.95,35.0,34.9,34.9,52142.4,30.2285,30.2718,30.1853,30.1853,52142.4
2021-12-28 11:30:00,34.9,34.95,34.9,34.95,12270.0,30.1853,30.2285,30.1853,30.2285,12270.0
2021-12-28 11:35:00,34.95,34.95,34.9,34.95,9621.6,30.2285,30.2285,30.1853,30.2285,9621.6
2021-12-28 11:40:00,34.9,34.95,34.9,34.95,8205.0,30.1853,30.2285,30.1853,30.2285,8205.0
2021-12-28 11:45:00,34.95,34.95,34.9,34.95,4716.0,30.2285,30.2285,30.1853,30.2285,4716.0
2021-12-28 11:50:00,34.9,34.95,34.8,34.85,47208.6,30.1853,30.2285,30.0988,30.1421,47208.6
2021-12-28 11:55:00,34.85,34.85,34.8,34.85,3807.0,30.1421,30.1421,30.0988,30.1421,3807.0
2021-12-28 12:00:00,34.8,34.9,34.8,34.85,41262.6,30.0988,30.1853,30.0988,30.1421,41262.6
2021-12-28 12:05:00,34.9,34.9,34.85,34.9,22467.4,30.1853,30.1853,30.1421,30.1853,22467.4
2021-12-28 12:10:00,34.9,34.95,34.85,34.95,22951.4,30.1853,30.2285,30.1421,30.2285,22951.4
2021-12-28 12:15:00,34.95,34.95,34.9,34.95,18114.0,30.2285,30.2285,30.1853,30.2285,18114.0
2021-12-28 12:20:00,34.95,34.95,34.9,34.9,2424.0,30.2285,30.2285,30.1853,30.1853,2424.0
2021-12-28 12:25:00,34.9,35.05,34.9,35.0,51042.6,30.1853,30.315,30.1853,30.2718,51042.6
2021-12-28 12:30:00,35.0,35.15,35.0,35.15,54873.6,30.2718,30.4015,30.2718,30.4015,54873.6
2021-12-28 12:35:00,35.1,35.15,35.05,35.1,141138.0,30.3583,30.4015,30.315,30.3583,141138.0
2021-12-28 12:40:00,35.1,35.1,35.05,35.1,9736.2,30.3583,30.3583,30.315,30.3583,9736.2
2021-12-28 12:45:00,35.1,35.15,35.05,35.1,23711.6,30.3583,30.4015,30.315,30.3583,23711.6
2021-12-28 12:50:00,35.1,35.1,35.05,35.05,32875.4,30.3583,30.3583,30.315,30.315,32875.4
2021-12-28 12:55:00,35.05,35.05,35.0,35.0,23438.0,30.315,30.315,30.2718,30.2718,23438.0
2021-12-28 13:00:00,35.05,35.05,35.0,35.0,27912.2,30.315,30.315,30.2718,30.2718,27912.2
2021-12-28 13:05:00,35.0,35.05,35.0,35.0,4046.0,30.2718,30.315,30.2718,30.2718,4046.0
2021-12-28 13:10:00,35.0,35.05,35.0,35.0,640.0,30.2718,30.315,30.2718,30.2718,640.0
2021-12-28 13:15:00,35.0,35.05,35.0,35.05,5161.6,30.2718,30.315,30.2718,30.315,5161.6
2021-12-28 13:20:00,35.0,35.1,35.0,35.05,25150.8,30.2718,30.3583,30.2718,30.315,25150.8
2021-12-28 13:25:00,35.05,35.1,35.0,35.0,85640.6,30.315,30.3583,30.2718,30.2718,85640.6
2021-12-28 13:30:00,35.0,35.05,35.0,35.0,9629.0,30.2718,30.315,30.2718,30.2718,9629.0
2021-12-28 13:35:00,35.0,35.05,35.0,35.05,14380.4,30.2718,30.315,30.2718,30.315,14380.4
2021-12-28 13:40:00,35.05,35.1,35.0,35.05,54760.6,30.315,30.3583,30.2718,30.315,54760.6
2021-12-28 13:45:00,35.05,35.1,35.0,35.0,82653.4,30.315,30.3583,30.2718,30.2718,82653.4
2021-12-28 13:50:00,35.0,35.05,35.0,35.0,1282.6,30.2718,30.315,30.2718,30.2718,1282.6
2021-12-28 13:55:00,35.0,35.05,34.95,35.0,32216.8,30.2718,30.315,30.2285,30.2718,32216.8
2021-12-28 14:00:00,35.0,35.1,34.95,35.05,51488.0,30.2718,30.3583,30.2285,30.315,51488.0
2021-12-28 14:05:00,35.1,35.1,35.05,35.1,9244.4,30.3583,30.3583,30.315,30.3583,9244.4
2021-12-28 14:10:00,35.1,35.1,35.05,35.1,42566.4,30.3583,30.3583,30.315,30.3583,42566.4
2021-12-28 14:15:00,35.05,35.1,35.0,35.05,91971.2,30.315,30.3583,30.2718,30.315,91971.2
2021-12-28 14:20:00,35.05,35.05,35.0,35.05,23058.0,30.315,30.315,30.2718,30.315,23058.0
2021-12-28 14:25:00,35.0,35.1,35.0,35.0,77820.6,30.2718,30.3583,30.2718,30.2718,77820.6
2021-12-28 14:30:00,35.05,35.05,35.0,35.05,18680.0,30.315,30.315,30.2718,30.315,18680.0
2021-12-28 14:35:00,35.0,35.05,35.0,35.0,1078.0,30.2718,30.315,30.2718,30.2718,1078.0
2021-12-28 14:40:00,35.0,35.05,35.0,35.0,4283.0,30.2718,30.315,30.2718,30.2718,4283.0
2021-12-28 14:45:00,35.05,35.1,35.0,35.0,85334.6,30.315,30.3583,30.2718,30.2718,85334.6
2021-12-28 14:50:00,35.0,35.05,34.95,35.0,42579.8,30.2718,30.315,30.2285,30.2718,42579.8
2021-12-28 14:55:00,35.0,35.05,35.0,35.0,18458.0,30.2718,30.315,30.2718,30.2718,18458.0
2021-12-28 15:00:00,35.0,35.05,35.0,35.0,4260.0,30.2718,30.315,30.2718,30.2718,4260.0
2021-12-28 15:05:00,35.05,35.05,34.95,35.0,14708.6,30.315,30.315,30.2285,30.2718,14708.6
2021-12-28 15:10:00,35.0,35.0,34.95,34.95,7252.4,30.2718,30.2718,30.2285,30.2285,7252.4
2021-12-28 15:15:00,35.0,35.05,34.95,35.0,25463.6,30.2718,30.315,30.2285,30.2718,25463.6
2021-12-28 15:20:00,35.0,35.0,34.95,35.0,15147.6,30.2718,30.2718,30.2285,30.2718,15147.6
2021-12-28 15:25:00,34.95,35.0,34.95,35.0,76334.0,30.2285,30.2718,30.2285,30.2718,76334.0
2021-12-28 15:30:00,35.0,35.05,34.95,35.0,33290.8,30.2718,30.315,30.2285,30.2718,33290.8
2021-12-28 15:35:00,35.0,35.05,34.95,35.0,43690.2,30.2718,30.315,30.2285,30.2718,43690.2
2021-12-28 15:40:00,34.95,35.0,34.9,34.95,31398.0,30.2285,30.2718,30.1853,30.2285,31398.0
2021-12-28 15:45:00,34.95,34.95,34.9,34.95,20504.2,30.2285,30.2285,30.1853,30.2285,20504.2
2021-12-28 15:50:00,34.95,35.1,34.95,35.05,111346.2,30.2285,30.3583,30.2285,30.315,111346.2
2021-12-28 15:55:00,35.05,35.1,35.0,35.0,241981.4,30.315,30.3583,30.2718,30.2718,241981.4
2021-12-29 09:30:00,34.95,35.0,34.9,34.95,56600.0,30.2285,30.2718,30.1853,30.2285,56600.0
2021-12-29 09:35:00,34.9,34.95,34.9,34.95,22559.2,30.1853,30.2285,30.1853,30.2285,22559.2
2021-12-29 09:40:00,34.9,34.95,34.8,34.95,94578.4,30.1853,30.2285,30.0988,30.2285,94578.4
2021-12-29 09:45:00,34.9,35.0,34.9,34.9,27959.6,30.1853,30.2718,30.1853,30.1853,27959.6
2021-12-29 09:50:00,34.9,34.95,34.85,34.9,43872.8,30.1853,30.2285,30.1421,30.1853,43872.8
2021-12-29 09:55:00,34.85,34.95,34.85,34.95,41068.6,30.1421,30.2285,30.1421,30.2285,41068.6
2021-12-29 10:00:00,34.9,34.95,34.9,34.95,23454.8,30.1853,30.2285,30.1853,30.2285,23454.8
2021-12-29 10:05:00,34.95,34.95,34.9,34.95,16716.0,30.2285,30.2285,30.1853,30.2285,16716.0
2021-12-29 10:10:00,34.9,35.1,34.9,35.1,53929.4,30.1853,30.3583,30.1853,30.3583,53929.4
2021-12-29 10:15:00,35.1,35.15,35.0,35.05,51397.4,30.3583,30.4015,30.2718,30.315,51397.4
2021-12-29 10:20:00,35.05,35.1,35.0,35.0,54244.8,30.315,30.3583,30.2718,30.2718,54244.8
2021-12-29 10:25:00,35.05,35.05,35.0,35.05,11011.2,30.315,30.315,30.2718,30.315,11011.2
2021-12-29 10:30:00,35.05,35.1,35.0,35.0,67158.4,30.315,30.3583,30.2718,30.2718,67158.4
2021-12-29 10:35:00,35.05,35.05,35.0,35.0,1383.0,30.315,30.315,30.2718,30.2718,1383.0
2021-12-29 10:40:00,35.05,35.05,34.9,34.95,55427.8,30.315,30.315,30.1853,30.2285,55427.8
2021-12-29 10:45:00,34.95,35.0,34.9,34.95,89780.0,30.2285,30.2718,30.1853,30.2285,89780.0
2021-12-29 10:50:00,34.95,35.0,34.9,34.95,33260.4,30.2285,30.2718,30.1853,30.2285,33260.4
2021-12-29 10:55:00,34.95,35.0,34.9,35.0,34475.2,30.2285,30.2718,30.1853,30.2718,34475.2
2021-12-29 11:00:00,35.0,35.0,34.9,34.95,27773.0,30.2718,30.2718,30.1853,30.2285,27773.0
2021-12-29 11:05:00,34.95,34.95,34.9,34.95,9520.6,30.2285,30.2285,30.1853,30.2285,9520.6
2021-12-29 11:10:00,34.95,35.05,34.9,35.0,37008.4,30.2285,30.315,30.1853,30.2718,37008.4
2021-12-29 11:15:00,35.0,35.05,34.95,35.0,29525.6,30.2718,30.315,30.2285,30.2718,29525.6
2021-12-29 11:20:00,34.95,35.0,34.95,35.0,8955.8,30.2285,30.2718,30.2285,30.2718,8955.8
2021-12-29 11:25:00,35.0,35.05,34.95,35.05,33191.0,30.2718,30.315,30.2285,30.315,33191.0
2021-12-29 11:30:00,35.05,35.1,35.0,35.05,89456.0,30.315,30.3583,30.2718,30.315,89456.0
2021-12-29 11:35:00,35.0,35.05,35.0,35.05,2450.0,30.2718,30.315,30.2718,30.315,2450.0
2021-12-29 11:40:00,35.0,35.05,35.0,35.05,3909.6,30.2718,30.315,30.2718,30.315,3909.6
2021-12-29 11:45:00,35.05,35.05,35.0,35.0,1410.6,30.315,30.315,30.2718,30.2718,1410.6
2021-12-29 11:50:00,35.0,35.05,35.0,35.05,24019.0,30.2718,30.315,30.2718,30.315,24019.0
2021-12-29 11:55:00,35.05,35.05,35.0,35.05,9370.8,30.315,30.315,30.2718,30.315,9370.8
2021-12-29 12:00:00,35.05,35.1,35.05,35.05,95614.6,30.315,30.3583,30.315,30.315,95614.6
2021-12-29 12:05:00,35.05,35.1,35.0,35.1,34095.0,30.315,30.3583,30.2718,30.3583,34095.0
2021-12-29 12:10:00,35.05,35.1,35.05,35.1,7777.4,30.315,30.3583,30.315,30.3583,7777.4
2021-12-29 12:15:00,35.1,35.1,35.05,35.1,1880.0,30.3583,30.3583,30.315,30.3583,1880.0
2021-12-29 12:20:00,35.1,35.1,35.05,35.1,1580.0,30.3583,30.3583,30.315,30.3583,1580.0
2021-12-29 12:25:00,35.1,35.1,35.05,35.1,4810.2,30.3583,30.3583,30.315,30.3583,4810.2
2021-12-29 12:30:00,35.1,35.1,35.05,35.05,10680.0,30.3583,30.3583,30.315,30.315,10680.0
2021-12-29 12:35:00,35.1,35.1,35.0,35.0,45447.6,30.3583,30.3583,30.2718,30.2718,45447.6
2021-12-29 12:40:00,35.0,35.05,35.0,35.0,1460.0,30.2718,30.315,30.2718,30.2718,1460.0
2021-12-29 12:45:00,35.05,35.1,35.0,35.1,51661.0,30.315,30.3583,30.2718,30.3583,51661.0
2021-12-29 12:50:00,35.05,35.1,35.0,35.0,22175.0,30.315,30.3583,30.2718,30.2718,22175.0
2021-12-29 12:55:00,35.05,35.05,35.0,35.0,729.8,30.315,30.315,30.2718,30.2718,729.8
2021-12-29 13:00:00,35.05,35.05,35.0,35.0,2818.0,30.315,30.315,30.2718,30.2718,2818.0
2021-12-29 13:05:00,35.0,35.0,34.95,35.0,12506.4,30.2718,30.2718,30.2285,30.2718,12506.4
2021-12-29 13:10:00,35.0,35.0,34.95,35.0,7038.6,30.2718,30.2718,30.2285,30.2718,7038.6
2021-12-29 13:15:00,34.95,35.0,34.95,34.95,4510.0,30.2285,30.2718,30.2285,30.2285,4510.0
2021-12-29 13:20:00,35.0,35.05,34.95,35.0,32117.0,30.2718,30.315,30.2285,30.2718,32117.0
2021-12-29 13:25:00,35.0,35.05,35.0,35.0,270.0,30.2718,30.315,30.2718,30.2718,270.0
2021-12-29 13:30:00,35.0,35.05,35.0,35.0,7641.0,30.2718,30.315,30.2718,30.2718,7641.0
2021-12-29 13:35:00,35.0,35.05,35.0,35.05,2421.0,30.2718,30.315,30.2718,30.315,2421.0
2021-12-29 13:40:00,35.0,35.05,35.0,35.0,3335.6,30.2718,30.315,30.2718,30.2718,3335.6
2021-12-29 13:45:00,35.0,35.05,35.0,35.0,4447.4,30.2718,30.315,30.2718,30.2718,4447.4
2021-12-29 13:50:00,35.0,35.05,34.95,34.95,30689.0,30.2718,30.315,30.2285,30.2285,30689.0
2021-12-29 13:55:00,35.0,35.0,34.95,35.0,4670.0,30.2718,30.2718,30.2285,30.2718,4670.0
2021-12-29 14:00:00,35.0,35.0,34.95,35.0,978.0,30.2718,30.2718,30.2285,30.2718,978.0
2021-12-29 14:05:00,34.95,35.0,34.95,34.95,4640.0,30.2285,30.2718,30.2285,30.2285,4640.0
2021-12-29 14:10:00,35.0,35.0,34.95,34.95,20514.2,30.2718,30.2718,30.2285,30.2285,20514.2
2021-12-29 14:15:00,34.95,35.0,34.9,34.9,36394.2,30.2285,30.2718,30.1853,30.1853,36394.2
2021-12-29 14:20:00,34.95,34.95,34.9,34.9,8788.8,30.2285,30.2285,30.1853,30.1853,8788.8
2021-12-29 14:25:00,34.95,34.95,34.9,34.95,2340.6,30.2285,30.2285,30.1853,30.2285,2340.6
2021-12-29 14:30:00,34.95,34.95,34.9,34.95,450.0,30.2285,30.2285,30.1853,30.2285,450.0
2021-12-29 14:35:00,34.95,34.95,34.9,34.95,15001.4,30.2285,30.2285,30.1853,30.2285,15001.4
2021-12-29 14:40:00,34.95,34.95,34.9,34.9,300.0,30.2285,30.2285,30.1853,30.1853,300.0
2021-12-29 14:45:00,34.9,34.95,34.9,34.95,3122.2,30.1853,30.2285,30.1853,30.2285,3122.2
2021-12-29 14:50:00,34.95,34.95,34.9,34.9,24540.0,30.2285,30.2285,30.1853,30.1853,24540.0
2021-12-29 14:55:00,34.95,34.95,34.9,34.9,13426.2,30.2285,30.2285,30.1853,30.1853,13426.2
2021-12-29 15:00:00,34.9,34.95,34.9,34.95,13144.2,30.1853,30.2285,30.1853,30.2285,13144.2
2021-12-29 15:05:00,34.95,34.95,34.9,34.9,8327.4,30.2285,30.2285,30.1853,30.1853,8327.4
2021-12-29 15:10:00,34.9,34.9,34.85,34.85,38431.0,30.1853,30.1853,30.1421,30.1421,38431.0
2021-12-29 15:15:00,34.9,34.9,34.85,34.85,12735.4,30.1853,30.1853,30.1421,30.1421,12735.4
2021-12-29 15:20:00,34.9,34.9,34.85,34.85,5434.0,30.1853,30.1853,30.1421,30.1421,5434.0
2021-12-29 15:25:00,34.9,34.9,34.85,34.85,1740.0,30.1853,30.1853,30.1421,30.1421,1740.0
2021-12-29 15:30:00,34.85,34.9,34.8,34.8,50696.8,30.1421,30.1853,30.0988,30.0988,50696.8
2021-12-29 15:35:00,34.85,34.85,34.8,34.85,8792.8,30.1421,30.1421,30.0988,30.1421,8792.8
2021-12-29 15:40:00,34.85,34.85,34.8,34.85,49719.2,30.1421,30.1421,30.0988,30.1421,49719.2
2021-12-29 15:45:00,34.85,34.85,34.8,34.85,18407.2,30.1421,30.1421,30.0988,30.1421,18407.2
2021-12-29 15:50:00,34.8,34.85,34.75,34.85,165522.4,30.0988,30.1421,30.0556,30.1421,165522.4
2021-12-29 15:55:00,34.8,34.95,34.8,34.95,175892.4,30.0988,30.2285,30.0988,30.2285,175892.4
2021-12-30 09:30:00,34.85,34.9,34.75,34.75,25555.0,30.1421,30.1853,30.0556,30.0556,25555.0
2021-12-30 09:35:00,34.75,34.8,34.7,34.75,47144.6,30.0556,30.0988,30.0123,30.0556,47144.6
2021-12-30 09:40:00,34.75,34.9,34.7,34.8,29018.8,30.0556,30.1853,30.0123,30.0988,29018.8
2021-12-30 09:45:00,34.85,34.9,34.8,34.8,10072.6,30.1421,30.1853,30.0988,30.0988,10072.6
2021-12-30 09:50:00,34.8,34.9,34.8,34.8,28412.4,30.0988,30.1853,30.0988,30.0988,28412.4
2021-12-30 09:55:00,34.85,34.85,34.8,34.85,5605.0,30.1421,30.1421,30.0988,30.1421,5605.0
2021-12-30 10:00:00,34.8,34.85,34.8,34.85,13886.8,30.0988,30.1421,30.0988,30.1421,13886.8
2021-12-30 10:05:00,34.85,34.85,34.75,34.75,30808.0,30.1421,30.1421,30.0556,30.0556,30808.0
2021-12-30 10:10:00,34.75,34.8,34.7,34.75,32370.2,30.0556,30.0988,30.0123,30.0556,32370.2
2021-12-30 10:15:00,34.75,34.75,34.7,34.75,16658.4,30.0556,30.0556,30.0123,30.0556,16658.4
2021-12-30 10:20:00,34.75,34.75,34.7,34.75,8345.6,30.0556,30.0556,30.0123,30.0556,8345.6
2021-12-30 10:25:00,34.7,34.75,34.7,34.75,2080.2,30.0123,30.0556,30.0123,30.0556,2080.2
2021-12-30 10:30:00,34.75,34.8,34.7,34.75,39463.2,30.0556,30.0988,30.0123,30.0556,39463.2
2021-12-30 10:35:00,34.8,34.8,34.75,34.8,6270.6,30.0988,30.0988,30.0556,30.0988,6270.6
2021-12-30 10:40:00,34.8,34.8,34.75,34.75,1581.4,30.0988,30.0988,30.0556,30.0556,1581.4
2021-12-30 10:45:00,34.75,34.8,34.75,34.8,12623.4,30.0556,30.0988,30.0556,30.0988,12623.4
2021-12-30 10:50:00,34.8,34.8,34.75,34.8,611.8,30.0988,30.0988,30.0556,30.0988,611.8
2021-12-30 10:55:00,34.8,34.85,34.75,34.85,269513.8,30.0988,30.1421,30.0556,30.1421,269513.8
2021-12-30 11:00:00,34.8,34.85,34.8,34.85,3000.0,30.0988,30.1421,30.0988,30.1421,3000.0
2021-12-30 11:05:00,34.8,34.85,34.8,34.85,2426.6,30.0988,30.1421,30.0988,30.1421,2426.6
2021-12-30 11:10:00,34.85,34.85,34.8,34.8,4640.0,30.1421,30.1421,30.0988,30.0988,4640.0
2021-12-30 11:15:00,34.8,34.85,34.8,34.8,5306.8,30.0988,30.1421,30.0988,30.0988,5306.8
2021-12-30 11:20:00,34.85,34.85,34.8,34.85,36778.0,30.1421,30.1421,30.0988,30.1421,36778.0
2021-12-30 11:25:00,34.8,34.85,34.8,34.8,11642.6,30.0988,30.1421,30.0988,30.0988,11642.6
2021-12-30 11:30:00,34.85,34.85,34.8,34.8,542.6,30.1421,30.1421,30.0988,30.0988,542.6
2021-12-30 11:35:00,34.85,34.85,34.8,34.85,1548.0,30.1421,30.1421,30.0988,30.1421,1548.0
2021-12-30 11:40:00,34.8,34.85,34.8,34.85,5560.0,30.0988,30.1421,30.0988,30.1421,5560.0
2021-12-30 11:45:00,34.85,34.85,34.8,34.85,25066.0,30.1421,30.1421,30.0988,30.1421,25066.0
2021-12-30 11:50:00,34.8,34.85,34.8,34.85,1540.0,30.0988,30.1421,30.0988,30.1421,1540.0
2021-12-30 11:55:00,34.85,34.85,34.8,34.85,12000.0,30.1421,30.1421,30.0988,30.1421,12000.0
2021-12-30 12:00:00,34.8,34.85,34.8,34.85,3378.4,30.0988,30.1421,30.0988,30.1421,3378.4
2021-12-30 12:05:00,34.8,34.85,34.8,34.85,2491.2,30.0988,30.1421,30.0988,30.1421,2491.2
2021-12-30 12:10:00,34.8,34.85,34.8,34.8,3400.6,30.0988,30.1421,30.0988,30.0988,3400.6
2021-12-30 12:15:00,34.85,34.9,34.8,34.85,16192.8,30.1421,30.1853,30.0988,30.1421,16192.8
2021-12-30 12:20:00,34.9,34.9,34.85,34.9,1828.6,30.1853,30.1853,30.1421,30.1853,1828.6
2021-12-30 12:25:00,34.9,34.9,34.85,34.85,1490.0,30.1853,30.1853,30.1421,30.1421,1490.0
2021-12-30 12:30:00,34.85,34.9,34.85,34.9,240.0,30.1421,30.1853,30.1421,30.1853,240.0
2021-12-30 12:35:00,34.85,34.9,34.85,34.85,2679.6,30.1421,30.1853,30.1421,30.1421,2679.6
2021-12-30 12:40:00,34.85,34.9,34.8,34.85,53144.8,30.1421,30.1853,30.0988,30.1421,53144.8
2021-12-30 12:45:00,34.85,34.85,34.8,34.8,3951.2,30.1421,30.1421,30.0988,30.0988,3951.2
2021-12-30 12:50:00,34.8,34.85,34.8,34.85,4745.4,30.0988,30.1421,30.0988,30.1421,4745.4
2021-12-30 12:55:00,34.8,34.85,34.8,34.8,3376.4,30.0988,30.1421,30.0988,30.0988,3376.4
2021-12-30 13:00:00,34.85,34.85,34.8,34.85,8738.0,30.1421,30.1421,30.0988,30.1421,8738.0
2021-12-30 13:05:00,34.8,34.85,34.8,34.8,9385.0,30.0988,30.1421,30.0988,30.0988,9385.0
2021-12-30 13:10:00,34.85,34.85,34.8,34.8,1849.0,30.1421,30.1421,30.0988,30.0988,1849.0
2021-12-30 13:15:00,34.85,34.85,34.8,34.8,61357.6,30.1421,30.1421,30.0988,30.0988,61357.6
2021-12-30 13:20:00,34.85,34.85,34.8,34.8,15931.6,30.1421,30.1421,30.0988,30.0988,15931.6
2021-12-30 13:25:00,34.85,34.85,34.8,34.85,5366.0,30.1421,30.1421,30.0988,30.1421,5366.0
2021-12-30 13:30:00,34.85,34.85,34.8,34.8,8411.6,30.1421,30.1421,30.0988,30.0988,8411.6
2021-12-30 13:35:00,34.8,34.85,34.8,34.85,8982.4,30.0988,30.1421,30.0988,30.1421,8982.4
2021-12-30 13:40:00,34.85,34.85,34.8,34.8,2560.0,30.1421,30.1421,30.0988,30.0988,2560.0
2021-12-30 13:45:00,34.8,34.85,34.8,34.85,2106.2,30.0988,30.1421,30.0988,30.1421,2106.2
2021-12-30 13:50:00,34.85,34.85,34.8,34.8,14753.6,30.1421,30.1421,30.0988,30.0988,14753.6
2021-12-30 13:55:00,34.8,34.85,34.8,34.85,8260.4,30.0988,30.1421,30.0988,30.1421,8260.4
2021-12-30 14:00:00,34.85,34.9,34.8,34.85,20512.0,30.1421,30.1853,30.0988,30.1421,20512.0
2021-12-30 14:05:00,34.9,34.9,34.85,34.9,3345.2,30.1853,30.1853,30.1421,30.1853,3345.2
2021-12-30 14:10:00,34.9,34.9,34.85,34.85,2610.0,30.1853,30.1853,30.1421,30.1421,2610.0
2021-12-30 14:15:00,34.9,34.9,34.85,34.85,5012.8,30.1853,30.1853,30.1421,30.1421,5012.8
2021-12-30 14:20:00,34.85,34.9,34.85,34.9,3020.0,30.1421,30.1853,30.1421,30.1853,3020.0
2021-12-30 14:25:00,34.85,34.9,34.8,34.85,48074.0,30.1421,30.1853,30.0988,30.1421,48074.0
2021-12-30 14:30:00,34.85,34.85,34.8,34.85,12105.6,30.1421,30.1421,30.0988,30.1421,12105.6
2021-12-30 14:35:00,34.85,34.85,34.8,34.85,8090.0,30.1421,30.1421,30.0988,30.1421,8090.0
2021-12-30 14:40:00,34.85,34.85,34.8,34.8,49787.0,30.1421,30.1421,30.0988,30.0988,49787.0
2021-12-30 14:45:00,34.85,34.85,34.8,34.85,3542.8,30.1421,30.1421,30.0988,30.1421,3542.8
2021-12-30 14:50:00,34.85,34.85,34.8,34.8,3050.0,30.1421,30.1421,30.0988,30.0988,3050.0
2021-12-30 14:55:00,34.85,34.85,34.8,34.85,2314.4,30.1421,30.1421,30.0988,30.1421,2314.4
2021-12-30 15:00:00,34.85,34.9,34.8,34.85,24627.4,30.1421,30.1853,30.0988,30.1421,24627.4
2021-12-30 15:05:00,34.85,34.9,34.85,34.9,5680.0,30.1421,30.1853,30.1421,30.1853,5680.0
2021-12-30 15:10:00,34.9,34.95,34.85,34.9,82779.2,30.1853,30.2285,30.1421,30.1853,82779.2
2021-12-30 15:15:00,34.9,34.9,34.85,34.85,46769.2,30.1853,30.1853,30.1421,30.1421,46769.2
2021-12-30 15:20:00,34.9,34.9,34.85,34.9,2030.0,30.1853,30.1853,30.1421,30.1853,2030.0
2021-12-30 15:25:00,34.9,34.9,34.85,34.9,15598.0,30.1853,30.1853,30.1421,30.1853,15598.0
2021-12-30 15:30:00,34.9,34.95,34.85,34.95,56322.0,30.1853,30.2285,30.1421,30.2285,56322.0
2021-12-30 15:35:00,34.95,34.95,34.9,34.9,58080.0,30.2285,30.2285,30.1853,30.1853,58080.0
2021-12-30 15:40:00,34.95,35.0,34.9,35.0,47098.0,30.2285,30.2718,30.1853,30.2718,47098.0
2021-12-30 15:45:00,35.0,35.05,34.95,35.0,101386.8,30.2718,30.315,30.2285,30.2718,101386.8
2021-12-30 15:50:00,35.05,35.15,35.0,35.1,190158.4,30.315,30.4015,30.2718,30.3583,190158.4
2021-12-30 15:55:00,35.1,35.2,35.05,35.1,502220.2,30.3583,30.4448,30.315,30.3583,502220.2
2021-12-31 09:30:00,35.15,35.2,35.05,35.05,81945.4,30.4015,30.4448,30.315,30.315,81945.4
2021-12-31 09:35:00,35.0,35.1,35.0,35.0,9131.4,30.2718,30.3583,30.2718,30.2718,9131.4
2021-12-31 09:40:00,35.0,35.15,35.0,35.1,35550.4,30.2718,30.4015,30.2718,30.3583,35550.4
2021-12-31 09:45:00,35.15,35.2,35.1,35.15,38599.8,30.4015,30.4448,30.3583,30.4015,38599.8
2021-12-31 09:50:00,35.2,35.2,35.1,35.1,71729.0,30.4448,30.4448,30.3583,30.3583,71729.0
2021-12-31 09:55:00,35.1,35.25,35.05,35.2,68035.2,30.3583,30.488,30.315,30.4448,68035.2
2021-12-31 10:00:00,35.2,35.3,35.15,35.2,77134.6,30.4448,30.5313,30.4015,30.4448,77134.6
2021-12-31 10:05:00,35.2,35.25,35.1,35.15,34154.2,30.4448,30.488,30.3583,30.4015,34154.2
2021-12-31 10:10:00,35.15,35.2,35.1,35.2,59983.0,30.4015,30.4448,30.3583,30.4448,59983.0
2021-12-31 10:15:00,35.15,35.2,35.1,35.15,29767.0,30.4015,30.4448,30.3583,30.4015,29767.0
2021-12-31 10:20:00,35.15,35.2,35.1,35.2,21399.6,30.4015,30.4448,30.3583,30.4448,21399.6
2021-12-31 10:25:00,35.15,35.2,35.1,35.15,58900.4,30.4015,30.4448,30.3583,30.4015,58900.4
2021-12-31 10:30:00,35.15,35.25,35.1,35.2,36574.2,30.4015,30.488,30.3583,30.4448,36574.2
2021-12-31 10:35:00,35.25,35.25,35.2,35.2,19244.4,30.488,30.488,30.4448,30.4448,19244.4
2021-12-31 10:40:00,35.25,35.3,35.2,35.2,90466.2,30.488,30.5313,30.4448,30.4448,90466.2
2021-12-31 10:45:00,35.2,35.25,35.2,35.2,20260.0,30.4448,30.488,30.4448,30.4448,20260.0
2021-12-31 10:50:00,35.2,35.3,35.15,35.2,99393.6,30.4448,30.5313,30.4015,30.4448,99393.6
2021-12-31 10:55:00,35.15,35.2,35.15,35.2,10564.6,30.4015,30.4448,30.4015,30.4448,10564.6
2021-12-31 11:00:00,35.2,35.25,35.15,35.25,20355.0,30.4448,30.488,30.4015,30.488,20355.0
2021-12-31 11:05:00,35.2,35.25,35.2,35.2,1080.0,30.4448,30.488,30.4448,30.4448,1080.0
2021-12-31 11:10:00,35.2,35.25,35.15,35.2,26225.0,30.4448,30.488,30.4015,30.4448,26225.0
2021-12-31 11:15:00,35.2,35.2,35.15,35.2,17145.0,30.4448,30.4448,30.4015,30.4448,17145.0
2021-12-31 11:20:00,35.15,35.2,35.15,35.2,8820.0,30.4015,30.4448,30.4015,30.4448,8820.0
2021-12-31 11:25:00,35.15,35.2,35.15,35.15,13866.6,30.4015,30.4448,30.4015,30.4015,13866.6
2021-12-31 11:30:00,35.15,35.2,35.15,35.2,1860.0,30.4015,30.4448,30.4015,30.4448,1860.0
2021-12-31 11:35:00,35.2,35.25,35.15,35.2,30674.2,30.4448,30.488,30.4015,30.4448,30674.2
2021-12-31 11:40:00,35.2,35.2,35.15,35.2,32180.6,30.4448,30.4448,30.4015,30.4448,32180.6
2021-12-31 11:45:00,35.2,35.2,35.15,35.2,13070.0,30.4448,30.4448,30.4015,30.4448,13070.0
2021-12-31 11:50:00,35.2,35.25,35.15,35.2,54082.0,30.4448,30.488,30.4015,30.4448,54082.0
2021-12-31 11:55:00,35.2,35.25,35.2,35.25,14695.6,30.4448,30.488,30.4448,30.488,14695.6
2021-12-31 12:00:00,35.2,35.3,35.2,35.2,65236.6,30.4448,30.5313,30.4448,30.4448,65236.6
2021-12-31 12:05:00,35.2,35.25,35.2,35.2,2284.4,30.4448,30.488,30.4448,30.4448,2284.4
2021-12-31 12:10:00,35.25,35.25,35.2,35.2,2440.0,30.488,30.488,30.4448,30.4448,2440.0
2021-12-31 12:15:00,35.25,35.3,35.2,35.3,36767.8,30.488,30.5313,30.4448,30.5313,36767.8
2021-12-31 12:20:00,35.3,35.3,35.25,35.25,23856.0,30.5313,30.5313,30.488,30.488,23856.0
2021-12-31 12:25:00,35.25,35.3,35.2,35.3,47345.6,30.488,30.5313,30.4448,30.5313,47345.6
2021-12-31 12:30:00,35.3,35.3,35.25,35.3,9280.0,30.5313,30.5313,30.488,30.5313,9280.0
2021-12-31 12:35:00,35.25,35.3,35.2,35.2,54552.8,30.488,30.5313,30.4448,30.4448,54552.8
2021-12-31 12:40:00,35.2,35.2,35.15,35.2,14918.4,30.4448,30.4448,30.4015,30.4448,14918.4
2021-12-31 12:45:00,35.2,35.25,35.15,35.2,51229.8,30.4448,30.488,30.4015,30.4448,51229.8
2021-12-31 12:50:00,35.2,35.25,35.15,35.15,55480.4,30.4448,30.488,30.4015,30.4015,55480.4
2021-12-31 12:55:00,35.2,35.2,35.1,35.1,36797.2,30.4448,30.4448,30.3583,30.3583,36797.2
2021-12-31 13:00:00,35.15,35.15,35.1,35.1,11712.4,30.4015,30.4015,30.3583,30.3583,11712.4
2021-12-31 13:05:00,35.15,35.15,35.1,35.1,13189.6,30.4015,30.4015,30.3583,30.3583,13189.6
2021-12-31 13:10:00,35.1,35.15,35.1,35.1,390.2,30.3583,30.4015,30.3583,30.3583,390.2
2021-12-31 13:15:00,35.15,35.15,35.1,35.15,5672.0,30.4015,30.4015,30.3583,30.4015,5672.0
2021-12-31 13:20:00,35.1,35.15,35.1,35.1,4376.0,30.3583,30.4015,30.3583,30.3583,4376.0
2021-12-31 13:25:00,35.1,35.15,35.1,35.1,5474.0,30.3583,30.4015,30.3583,30.3583,5474.0
2021-12-31 13:30:00,35.15,35.15,35.05,35.1,19442.0,30.4015,30.4015,30.315,30.3583,19442.0
2021-12-31 13:35:00,35.1,35.1,35.05,35.1,14731.0,30.3583,30.3583,30.315,30.3583,14731.0
2021-12-31 13:40:00,35.1,35.15,35.1,35.15,25100.6,30.3583,30.4015,30.3583,30.4015,25100.6
2021-12-31 13:45:00,35.15,35.15,35.1,35.15,1240.0,30.4015,30.4015,30.3583,30.4015,1240.0
2021-12-31 13:50:00,35.15,35.15,35.1,35.1,1862.2,30.4015,30.4015,30.3583,30.3583,1862.2
2021-12-31 13:55:00,35.1,35.15,35.1,35.1,16760.0,30.3583,30.4015,30.3583,30.3583,16760.0
2021-12-31 14:00:00,35.1,35.1,35.05,35.05,29007.8,30.3583,30.3583,30.315,30.315,29007.8
2021-12-31 14:05:00,35.05,35.1,35.05,35.1,15510.4,30.315,30.3583,30.315,30.3583,15510.4
2021-12-31 14:10:00,35.1,35.1,35.05,35.1,77642.2,30.3583,30.3583,30.315,30.3583,77642.2
2021-12-31 14:15:00,35.1,35.15,35.05,35.15,11920.8,30.3583,30.4015,30.315,30.4015,11920.8
2021-12-31 14:20:00,35.15,35.15,35.1,35.15,3010.0,30.4015,30.4015,30.3583,30.4015,3010.0
2021-12-31 14:25:00,35.15,35.15,35.1,35.1,8037.6,30.4015,30.4015,30.3583,30.3583,8037.6
2021-12-31 14:30:00,35.15,35.15,35.1,35.1,26327.8,30.4015,30.4015,30.3583,30.3583,26327.8
2021-12-31 14:35:00,35.1,35.15,35.1,35.15,5679.8,30.3583,30.4015,30.3583,30.4015,5679.8
2021-12-31 14:40:00,35.1,35.15,35.1,35.15,6000.0,30.3583,30.4015,30.3583,30.4015,6000.0
2021-12-31 14:45:00,35.1,35.15,35.1,35.15,1278.2,30.3583,30.4015,30.3583,30.4015,1278.2
2021-12-31 14:50:00,35.15,35.15,35.1,35.15,4695.2,30.4015,30.4015,30.3583,30.4015,4695.2
2021-12-31 14:55:00,35.15,35.2,35.1,35.15,17934.8,30.4015,30.4448,30.3583,30.4015,17934.8
2021-12-31 15:00:00,35.15,35.2,35.05,35.05,44275.6,30.4015,30.4448,30.315,30.315,44275.6
2021-12-31 15:05:00,35.1,35.15,35.1,35.1,18200.2,30.3583,30.4015,30.3583,30.3583,18200.2
2021-12-31 15:10:00,35.15,35.15,35.1,35.15,7093.2,30.4015,30.4015,30.3583,30.4015,7093.2
2021-12-31 15:15:00,35.15,35.15,35.1,35.15,36490.0,30.4015,30.4015,30.3583,30.4015,36490.0
2021-12-31 15:20:00,35.15,35.15,35.1,35.1,5499.2,30.4015,30.4015,30.3583,30.3583,5499.2
2021-12-31 15:25:00,35.15,35.15,35.05,35.1,37692.6,30.4015,30.4015,30.315,30.3583,37692.6
2021-12-31 15:30:00,35.05,35.15,35.05,35.15,26823.8,30.315,30.4015,30.315,30.4015,26823.8
2021-12-31 15:35:00,35.1,35.15,35.1,35.15,39117.0,30.3583,30.4015,30.3583,30.4015,39117.0
2021-12-31 15:40:00,35.1,35.15,35.05,35.1,109327.0,30.3583,30.4015,30.315,30.3583,109327.0
2021-12-31 15:45:00,35.1,35.1,35.0,35.1,89541.6,30.3583,30.3583,30.2718,30.3583,89541.6
2021-12-31 15:50:00,35.1,35.3,35.1,35.3,179086.4,30.3583,30.5313,30.3583,30.5313,179086.4
2021-12-31 15:55:00,35.3,35.35,35.25,35.35,290241.6,30.5313,30.5745,30.488,30.5745,290241.6
2022-01-03 09:30:00,35.05,35.1,34.95,35.0,92652.6,30.315,30.3583,30.2285,30.2718,92652.6
2022-01-03 09:35:00,35.0,35.0,34.85,34.95,64946.0,30.2718,30.2718,30.1421,30.2285,64946.0
2022-01-03 09:40:00,34.95,35.0,34.9,35.0,26785.0,30.2285,30.2718,30.1853,30.2718,26785.0
2022-01-03 09:45:00,35.0,35.35,34.95,35.3,145274.0,30.2718,30.5745,30.2285,30.5313,145274.0
2022-01-03 09:50:00,35.3,35.45,35.2,35.3,81404.6,30.5313,30.661,30.4448,30.5313,81404.6
2022-01-03 09:55:00,35.3,35.35,35.2,35.3,75014.2,30.5313,30.5745,30.4448,30.5313,75014.2
2022-01-03 10:00:00,35.3,35.35,35.15,35.2,78137.2,30.5313,30.5745,30.4015,30.4448,78137.2
2022-01-03 10:05:00,35.25,35.3,35.2,35.3,47174.8,30.488,30.5313,30.4448,30.5313,47174.8
2022-01-03 10:10:00,35.3,35.3,35.1,35.15,41230.6,30.5313,30.5313,30.3583,30.4015,41230.6
2022-01-03 10:15:00,35.15,35.2,35.05,35.1,48258.0,30.4015,30.4448,30.315,30.3583,48258.0
2022-01-03 10:20:00,35.15,35.2,35.1,35.15,34400.4,30.4015,30.4448,30.3583,30.4015,34400.4
2022-01-03 10:25:00,35.15,35.15,35.0,35.0,51555.6,30.4015,30.4015,30.2718,30.2718,51555.6
2022-01-03 10:30:00,35.05,35.2,35.05,35.15,76791.0,30.315,30.4448,30.315,30.4015,76791.0
2022-01-03 10:35:00,35.15,35.2,35.1,35.15,33309.6,30.4015,30.4448,30.3583,30.4015,33309.6
2022-01-03 10:40:00,35.15,35.2,35.1,35.15,99229.8,30.4015,30.4448,30.3583,30.4015,99229.8
2022-01-03 10:45:00,35.2,35.2,35.05,35.1,56319.8,30.4448,30.4448,30.315,30.3583,56319.8
2022-01-03 10:50:00,35.1,35.15,35.05,35.1,39681.0,30.3583,30.4015,30.315,30.3583,39681.0
2022-01-03 10:55:00,35.15,35.15,35.1,35.15,4420.0,30.4015,30.4015,30.3583,30.4015,4420.0
2022-01-03 11:00:00,35.1,35.2,35.1,35.15,51550.6,30.3583,30.4448,30.3583,30.4015,51550.6
2022-01-03 11:05:00,35.2,35.25,35.1,35.15,53633.0,30.4448,30.488,30.3583,30.4015,53633.0
2022-01-03 11:10:00,35.2,35.25,35.15,35.25,23436.0,30.4448,30.488,30.4015,30.488,23436.0
2022-01-03 11:15:00,35.25,35.3,35.2,35.25,73061.4,30.488,30.5313,30.4448,30.488,73061.4
2022-01-03 11:20:00,35.3,35.3,35.2,35.2,30481.2,30.5313,30.5313,30.4448,30.4448,30481.2
2022-01-03 11:25:00,35.25,35.25,35.2,35.25,2860.0,30.488,30.488,30.4448,30.488,2860.0
2022-01-03 11:30:00,35.25,35.3,35.2,35.25,12214.0,30.488,30.5313,30.4448,30.488,12214.0
2022-01-03 11:35:00,35.3,35.4,35.25,35.4,30013.6,30.5313,30.6178,30.488,30.6178,30013.6
2022-01-03 11:40:00,35.4,35.4,35.2,35.2,42120.6,30.6178,30.6178,30.4448,30.4448,42120.6
2022-01-03 11:45:00,35.25,35.25,35.15,35.2,37213.0,30.488,30.488,30.4015,30.4448,37213.0
2022-01-03 11:50:00,35.25,35.3,35.2,35.25,38055.4,30.488,30.5313,30.4448,30.488,38055.4
2022-01-03 11:55:00,35.2,35.25,35.2,35.25,10950.0,30.4448,30.488,30.4448,30.488,10950.0
2022-01-03 12:00:00,35.25,35.3,35.2,35.2,25707.2,30.488,30.5313,30.4448,30.4448,25707.2
2022-01-03 12:05:00,35.2,35.3,35.2,35.2,38397.0,30.4448,30.5313,30.4448,30.4448,38397.0
2022-01-03 12:10:00,35.25,35.25,35.2,35.2,140.0,30.488,30.488,30.4448,30.4448,140.0
2022-01-03 12:15:00,35.25,35.25,35.2,35.2,2820.0,30.488,30.488,30.4448,30.4448,2820.0
2022-01-03 12:20:00,35.2,35.2,35.15,35.2,27631.0,30.4448,30.4448,30.4015,30.4448,27631.0
2022-01-03 12:25:00,35.15,35.2,35.15,35.2,4400.0,30.4015,30.4448,30.4015,30.4448,4400.0
2022-01-03 12:30:00,35.2,35.2,35.15,35.15,600.0,30.4448,30.4448,30.4015,30.4015,600.0
2022-01-03 12:35:00,35.15,35.2,35.15,35.2,870.0,30.4015,30.4448,30.4015,30.4448,870.0
2022-01-03 12:40:00,35.2,35.25,35.15,35.2,43468.8,30.4448,30.488,30.4015,30.4448,43468.8
2022-01-03 12:45:00,35.2,35.2,35.15,35.2,27360.0,30.4448,30.4448,30.4015,30.4448,27360.0
2022-01-03 12:50:00,35.2,35.2,35.15,35.2,800.0,30.4448,30.4448,30.4015,30.4448,800.0
2022-01-03 12:55:00,35.2,35.2,35.15,35.2,4012.0,30.4448,30.4448,30.4015,30.4448,4012.0
2022-01-03 13:00:00,35.2,35.25,35.15,35.2,93350.8,30.4448,30.488,30.4015,30.4448,93350.8
2022-01-03 13:05:00,35.2,35.25,35.15,35.2,39281.2,30.4448,30.488,30.4015,30.4448,39281.2
2022-01-03 13:10:00,35.2,35.25,35.1,35.15,20093.6,30.4448,30.488,30.3583,30.4015,20093.6
2022-01-03 13:15:00,35.15,35.2,35.1,35.15,78429.8,30.4015,30.4448,30.3583,30.4015,78429.8
2022-01-03 13:20:00,35.15,35.15,35.1,35.1,700.0,30.4015,30.4015,30.3583,30.3583,700.0
2022-01-03 13:25:00,35.15,35.15,35.1,35.15,8886.0,30.4015,30.4015,30.3583,30.4015,8886.0
2022-01-03 13:30:00,35.15,35.15,35.1,35.15,12216.0,30.4015,30.4015,30.3583,30.4015,12216.0
2022-01-03 13:35:00,35.15,35.15,35.1,35.15,329.2,30.4015,30.4015,30.3583,30.4015,329.2
2022-01-03 13:40:00,35.15,35.15,35.05,35.1,17407.8,30.4015,30.4015,30.315,30.3583,17407.8
2022-01-03 13:45:00,35.1,35.1,35.05,35.1,11487.4,30.3583,30.3583,30.315,30.3583,11487.4
2022-01-03 13:50:00,35.05,35.1,35.05,35.05,9457.8,30.315,30.3583,30.315,30.315,9457.8
2022-01-03 13:55:00,35.05,35.1,35.0,35.0,14713.4,30.315,30.3583,30.2718,30.2718,14713.4
2022-01-03 14:00:00,35.0,35.05,35.0,35.05,2418.8,30.2718,30.315,30.2718,30.315,2418.8
2022-01-03 14:05:00,35.05,35.05,34.95,35.0,43374.2,30.315,30.315,30.2285,30.2718,43374.2
2022-01-03 14:10:00,35.0,35.0,34.95,35.0,30572.6,30.2718,30.2718,30.2285,30.2718,30572.6
2022-01-03 14:15:00,35.0,35.05,34.95,35.0,61796.0,30.2718,30.315,30.2285,30.2718,61796.0
2022-01-03 14:20:00,35.0,35.05,34.95,35.0,25381.0,30.2718,30.315,30.2285,30.2718,25381.0
2022-01-03 14:25:00,35.0,35.05,35.0,35.0,2167.0,30.2718,30.315,30.2718,30.2718,2167.0
2022-01-03 14:30:00,35.0,35.05,34.95,35.0,47742.2,30.2718,30.315,30.2285,30.2718,47742.2
2022-01-03 14:35:00,35.0,35.05,35.0,35.0,19222.8,30.2718,30.315,30.2718,30.2718,19222.8
2022-01-03 14:40:00,34.95,35.0,34.9,34.9,24411.0,30.2285,30.2718,30.1853,30.1853,24411.0
2022-01-03 14:45:00,34.95,34.95,34.9,34.95,4424.4,30.2285,30.2285,30.1853,30.2285,4424.4
2022-01-03 14:50:00,34.95,34.95,34.9,34.9,4592.0,30.2285,30.2285,30.1853,30.1853,4592.0
2022-01-03 14:55:00,34.95,35.0,34.9,34.95,26343.0,30.2285,30.2718,30.1853,30.2285,26343.0
2022-01-03 15:00:00,34.95,35.0,34.95,34.95,13019.6,30.2285,30.2718,30.2285,30.2285,13019.6
2022-01-03 15:05:00,34.95,35.0,34.95,34.95,922.6,30.2285,30.2718,30.2285,30.2285,922.6
2022-01-03 15:10:00,34.95,34.95,34.9,34.9,24035.2,30.2285,30.2285,30.1853,30.1853,24035.2
2022-01-03 15:15:00,34.9,34.95,34.9,34.95,4101.8,30.1853,30.2285,30.1853,30.2285,4101.8
2022-01-03 15:20:00,34.95,34.95,34.9,34.95,2835.6,30.2285,30.2285,30.1853,30.2285,2835.6
2022-01-03 15:25:00,34.95,34.95,34.9,34.95,1090.0,30.2285,30.2285,30.1853,30.2285,1090.0
2022-01-03 15:30:00,34.95,34.95,34.9,34.95,3731.4,30.2285,30.2285,30.1853,30.2285,3731.4
2022-01-03 15:35:00,34.9,34.95,34.85,34.95,81850.4,30.1853,30.2285,30.1421,30.2285,81850.4
2022-01-03 15:40:00,34.95,35.05,34.9,35.0,56750.0,30.2285,30.315,30.1853,30.2718,56750.0
2022-01-03 15:45:00,35.0,35.05,34.9,34.95,68773.4,30.2718,30.315,30.1853,30.2285,68773.4
2022-01-03 15:50:00,34.9,35.0,34.85,34.95,148390.6,30.1853,30.2718,30.1421,30.2285,148390.6
2022-01-03 15:55:00,34.9,35.0,34.85,34.9,188175.8,30.1853,30.2718,30.1421,30.1853,188175.8
2022-01-04 09:30:00,34.65,34.7,34.6,34.6,123267.6,29.9691,30.0123,29.9258,29.9258,123267.6
2022-01-04 09:35:00,34.6,34.65,34.55,34.65,90119.4,29.9258,29.9691,29.8826,29.9691,90119.4
2022-01-04 09:40:00,34.6,34.65,34.55,34.6,61141.2,29.9258,29.9691,29.8826,29.9258,61141.2
2022-01-04 09:45:00,34.6,34.65,34.55,34.6,63709.4,29.9258,29.9691,29.8826,29.9258,63709.4
2022-01-04 09:50:00,34.65,34.7,34.55,34.55,53287.8,29.9691,30.0123,29.8826,29.8826,53287.8
2022-01-04 09:55:00,34.6,34.65,34.55,34.6,52470.6,29.9258,29.9691,29.8826,29.9258,52470.6
2022-01-04 10:00:00,34.6,34.7,34.55,34.7,34942.8,29.9258,30.0123,29.8826,30.0123,34942.8
2022-01-04 10:05:00,34.65,34.7,34.65,34.65,18510.0,29.9691,30.0123,29.9691,29.9691,18510.0
2022-01-04 10:10:00,34.65,34.7,34.6,34.65,33731.6,29.9691,30.0123,29.9258,29.9691,33731.6
2022-01-04 10:15:00,34.65,34.75,34.65,34.75,26855.8,29.9691,30.0556,29.9691,30.0556,26855.8
2022-01-04 10:20:00,34.7,34.75,34.65,34.7,67778.4,30.0123,30.0556,29.9691,30.0123,67778.4
2022-01-04 10:25:00,34.7,34.75,34.65,34.65,98005.8,30.0123,30.0556,29.9691,29.9691,98005.8
2022-01-04 10:30:00,34.65,34.7,34.6,34.7,27218.2,29.9691,30.0123,29.9258,30.0123,27218.2
2022-01-04 10:35:00,34.7,34.75,34.65,34.75,17520.6,30.0123,30.0556,29.9691,30.0556,17520.6
2022-01-04 10:40:00,34.75,34.8,34.7,34.75,6188.0,30.0556,30.0988,30.0123,30.0556,6188.0
2022-01-04 10:45:00,34.8,34.8,34.75,34.75,32261.0,30.0988,30.0988,30.0556,30.0556,32261.0
2022-01-04 10:50:00,34.8,34.85,34.75,34.85,26233.6,30.0988,30.1421,30.0556,30.1421,26233.6
2022-01-04 10:55:00,34.85,34.95,34.8,34.95,170475.2,30.1421,30.2285,30.0988,30.2285,170475.2
2022-01-04 11:00:00,34.95,35.05,34.9,35.0,104663.4,30.2285,30.315,30.1853,30.2718,104663.4
2022-01-04 11:05:00,35.0,35.05,34.95,35.0,24813.6,30.2718,30.315,30.2285,30.2718,24813.6
2022-01-04 11:10:00,35.0,35.05,34.95,34.95,31963.6,30.2718,30.315,30.2285,30.2285,31963.6
2022-01-04 11:15:00,34.95,35.05,34.95,35.0,147965.2,30.2285,30.315,30.2285,30.2718,147965.2
2022-01-04 11:20:00,35.0,35.1,34.95,35.0,85212.4,30.2718,30.3583,30.2285,30.2718,85212.4
2022-01-04 11:25:00,35.05,35.05,35.0,35.0,88450.8,30.315,30.315,30.2718,30.2718,88450.8
2022-01-04 11:30:00,35.0,35.05,34.9,34.9,33604.6,30.2718,30.315,30.1853,30.1853,33604.6
2022-01-04 11:35:00,34.95,34.95,34.9,34.95,5330.0,30.2285,30.2285,30.1853,30.2285,5330.0
2022-01-04 11:40:00,34.95,34.95,34.9,34.95,5472.4,30.2285,30.2285,30.1853,30.2285,5472.4
2022-01-04 11:45:00,34.9,34.95,34.85,34.9,24475.6,30.1853,30.2285,30.1421,30.1853,24475.6
2022-01-04 11:50:00,34.9,34.9,34.85,34.9,820.0,30.1853,30.1853,30.1421,30.1853,820.0
2022-01-04 11:55:00,34.9,34.95,34.85,34.95,51728.6,30.1853,30.2285,30.1421,30.2285,51728.6
2022-01-04 12:00:00,34.95,34.95,34.9,34.95,20205.0,30.2285,30.2285,30.1853,30.2285,20205.0
2022-01-04 12:05:00,34.95,35.0,34.9,34.95,64631.6,30.2285,30.2718,30.1853,30.2285,64631.6
2022-01-04 12:10:00,34.95,34.95,34.85,34.85,29447.4,30.2285,30.2285,30.1421,30.1421,29447.4
2022-01-04 12:15:00,34.9,34.9,34.85,34.9,14521.0,30.1853,30.1853,30.1421,30.1853,14521.0
2022-01-04 12:20:00,34.9,34.9,34.85,34.9,5345.0,30.1853,30.1853,30.1421,30.1853,5345.0
2022-01-04 12:25:00,34.9,34.9,34.85,34.9,10114.4,30.1853,30.1853,30.1421,30.1853,10114.4
2022-01-04 12:30:00,34.9,34.95,34.9,34.95,16180.6,30.1853,30.2285,30.1853,30.2285,16180.6
2022-01-04 12:35:00,34.9,34.95,34.9,34.95,18712.0,30.1853,30.2285,30.1853,30.2285,18712.0
2022-01-04 12:40:00,34.9,34.95,34.9,34.95,2169.8,30.1853,30.2285,30.1853,30.2285,2169.8
2022-01-04 12:45:00,34.95,35.0,34.9,35.0,26841.0,30.2285,30.2718,30.1853,30.2718,26841.0
2022-01-04 12:50:00,35.0,35.0,34.95,35.0,30755.0,30.2718,30.2718,30.2285,30.2718,30755.0
2022-01-04 12:55:00,35.0,35.05,34.95,35.0,35194.6,30.2718,30.315,30.2285,30.2718,35194.6
2022-01-04 13:00:00,35.0,35.05,34.95,35.0,31783.6,30.2718,30.315,30.2285,30.2718,31783.6
2022-01-04 13:05:00,35.0,35.0,34.95,35.0,17409.0,30.2718,30.2718,30.2285,30.2718,17409.0
2022-01-04 13:10:00,35.0,35.0,34.95,35.0,16512.8,30.2718,30.2718,30.2285,30.2718,16512.8
2022-01-04 13:15:00,35.0,35.05,34.95,35.05,14616.0,30.2718,30.315,30.2285,30.315,14616.0
2022-01-04 13:20:00,35.05,35.05,35.0,35.0,6182.0,30.315,30.315,30.2718,30.2718,6182.0
2022-01-04 13:25:00,35.0,35.05,34.95,35.0,30292.2,30.2718,30.315,30.2285,30.2718,30292.2
2022-01-04 13:30:00,35.0,35.15,35.0,35.1,82431.2,30.2718,30.4015,30.2718,30.3583,82431.2
2022-01-04 13:35:00,35.1,35.15,35.05,35.1,24694.0,30.3583,30.4015,30.315,30.3583,24694.0
2022-01-04 13:40:00,35.1,35.1,35.05,35.05,6012.8,30.3583,30.3583,30.315,30.315,6012.8
2022-01-04 13:45:00,35.05,35.1,35.05,35.1,12365.0,30.315,30.3583,30.315,30.3583,12365.0
2022-01-04 13:50:00,35.1,35.15,35.05,35.15,51037.0,30.3583,30.4015,30.315,30.4015,51037.0
2022-01-04 13:55:00,35.15,35.2,35.1,35.2,39396.2,30.4015,30.4448,30.3583,30.4448,39396.2
2022-01-04 14:00:00,35.2,35.2,35.1,35.1,52881.6,30.4448,30.4448,30.3583,30.3583,52881.6
2022-01-04 14:05:00,35.1,35.15,35.05,35.15,58469.4,30.3583,30.4015,30.315,30.4015,58469.4
2022-01-04 14:10:00,35.1,35.15,35.05,35.1,45606.4,30.3583,30.4015,30.315,30.3583,45606.4
2022-01-04 14:15:00,35.05,35.1,35.05,35.1,10940.8,30.315,30.3583,30.315,30.3583,10940.8
2022-01-04 14:20:00,35.1,35.1,35.05,35.1,22023.4,30.3583,30.3583,30.315,30.3583,22023.4
2022-01-04 14:25:00,35.1,35.1,35.05,35.05,3040.0,30.3583,30.3583,30.315,30.315,3040.0
2022-01-04 14:30:00,35.05,35.05,34.95,35.0,17370.6,30.315,30.315,30.2285,30.2718,17370.6
2022-01-04 14:35:00,34.95,35.0,34.95,35.0,10848.6,30.2285,30.2718,30.2285,30.2718,10848.6
2022-01-04 14:40:00,34.95,35.0,34.95,34.95,74006.0,30.2285,30.2718,30.2285,30.2285,74006.0
2022-01-04 14:45:00,34.95,35.0,34.9,34.95,31723.8,30.2285,30.2718,30.1853,30.2285,31723.8
2022-01-04 14:50:00,34.95,34.95,34.9,34.95,3580.0,30.2285,30.2285,30.1853,30.2285,3580.0
2022-01-04 14:55:00,34.95,34.95,34.9,34.95,4040.0,30.2285,30.2285,30.1853,30.2285,4040.0
2022-01-04 15:00:00,34.95,34.95,34.85,34.9,128565.4,30.2285,30.2285,30.1421,30.1853,128565.4
2022-01-04 15:05:00,34.9,34.9,34.85,34.9,48510.2,30.1853,30.1853,30.1421,30.1853,48510.2
2022-01-04 15:10:00,34.85,34.9,34.85,34.85,14642.0,30.1421,30.1853,30.1421,30.1421,14642.0
2022-01-04 15:15:00,34.85,34.9,34.85,34.85,21707.8,30.1421,30.1853,30.1421,30.1421,21707.8
2022-01-04 15:20:00,34.9,34.9,34.8,34.85,76014.0,30.1853,30.1853,30.0988,30.1421,76014.0
2022-01-04 15:25:00,34.85,34.85,34.8,34.85,11263.6,30.1421,30.1421,30.0988,30.1421,11263.6
2022-01-04 15:30:00,34.8,34.85,34.8,34.8,28510.6,30.0988,30.1421,30.0988,30.0988,28510.6
2022-01-04 15:35:00,34.85,34.85,34.8,34.8,10648.0,30.1421,30.1421,30.0988,30.0988,10648.0
2022-01-04 15:40:00,34.8,34.85,34.75,34.8,35272.8,30.0988,30.1421,30.0556,30.0988,35272.8
2022-01-04 15:45:00,34.8,34.8,34.75,34.75,13015.8,30.0988,30.0988,30.0556,30.0556,13015.8
2022-01-04 15:50:00,34.75,34.8,34.7,34.8,71042.6,30.0556,30.0988,30.0123,30.0988,71042.6
2022-01-04 15:55:00,34.85,34.95,34.8,34.9,223683.6,30.1421,30.2285,30.0988,30.1853,223683.6
2022-01-05 09:30:00,34.95,35.1,34.9,35.1,69727.4,30.2285,30.3583,30.1853,30.3583,69727.4
2022-01-05 09:35:00,35.1,35.1,34.95,35.05,31318.4,30.3583,30.3583,30.2285,30.315,31318.4
2022-01-05 09:40:00,35.0,35.05,34.9,35.0,47346.0,30.2718,30.315,30.1853,30.2718,47346.0
2022-01-05 09:45:00,35.05,35.1,35.0,35.05,103476.6,30.315,30.3583,30.2718,30.315,103476.6
2022-01-05 09:50:00,35.05,35.05,34.9,35.0,108840.4,30.315,30.315,30.1853,30.2718,108840.4
2022-01-05 09:55:00,35.0,35.0,34.9,35.0,27472.4,30.2718,30.2718,30.1853,30.2718,27472.4
2022-01-05 10:00:00,34.95,35.05,34.9,35.0,45821.4,30.2285,30.315,30.1853,30.2718,45821.4
2022-01-05 10:05:00,35.0,35.0,34.95,35.0,9369.8,30.2718,30.2718,30.2285,30.2718,9369.8
2022-01-05 10:10:00,35.0,35.0,34.95,35.0,1700.0,30.2718,30.2718,30.2285,30.2718,1700.0
2022-01-05 10:15:00,35.0,35.0,34.95,34.95,4430.0,30.2718,30.2718,30.2285,30.2285,4430.0
2022-01-05 10:20:00,35.0,35.0,34.9,34.9,29137.0,30.2718,30.2718,30.1853,30.1853,29137.0
2022-01-05 10:25:00,34.9,34.95,34.85,34.9,22750.4,30.1853,30.2285,30.1421,30.1853,22750.4
2022-01-05 10:30:00,34.9,35.0,34.85,35.0,33983.0,30.1853,30.2718,30.1421,30.2718,33983.0
2022-01-05 10:35:00,35.0,35.0,34.9,35.0,59638.8,30.2718,30.2718,30.1853,30.2718,59638.8
2022-01-05 10:40:00,34.95,35.0,34.9,34.95,20257.4,30.2285,30.2718,30.1853,30.2285,20257.4
2022-01-05 10:45:00,34.95,35.0,34.9,34.95,17943.4,30.2285,30.2718,30.1853,30.2285,17943.4
2022-01-05 10:50:00,35.0,35.0,34.95,34.95,1030.6,30.2718,30.2718,30.2285,30.2285,1030.6
2022-01-05 10:55:00,34.95,35.0,34.95,34.95,13650.8,30.2285,30.2718,30.2285,30.2285,13650.8
2022-01-05 11:00:00,34.95,35.0,34.9,35.0,29768.8,30.2285,30.2718,30.1853,30.2718,29768.8
2022-01-05 11:05:00,35.0,35.05,34.95,35.0,28523.8,30.2718,30.315,30.2285,30.2718,28523.8
2022-01-05 11:10:00,35.05,35.05,35.0,35.0,20715.8,30.315,30.315,30.2718,30.2718,20715.8
2022-01-05 11:15:00,35.05,35.05,34.95,35.0,25798.4,30.315,30.315,30.2285,30.2718,25798.4
2022-01-05 11:20:00,35.0,35.0,34.95,35.0,303.8,30.2718,30.2718,30.2285,30.2718,303.8
2022-01-05 11:25:00,35.0,35.0,34.95,35.0,1720.0,30.2718,30.2718,30.2285,30.2718,1720.0
2022-01-05 11:30:00,34.95,35.05,34.95,35.0,27057.8,30.2285,30.315,30.2285,30.2718,27057.8
2022-01-05 11:35:00,35.0,35.05,35.0,35.0,7807.2,30.2718,30.315,30.2718,30.2718,7807.2
2022-01-05 11:40:00,35.0,35.1,35.0,35.1,18247.2,30.2718,30.3583,30.2718,30.3583,18247.2
2022-01-05 11:45:00,35.05,35.1,35.05,35.05,2834.0,30.315,30.3583,30.315,30.315,2834.0
2022-01-05 11:50:00,35.05,35.1,35.05,35.1,11614.2,30.315,30.3583,30.315,30.3583,11614.2
2022-01-05 11:55:00,35.1,35.1,35.0,35.05,42668.2,30.3583,30.3583,30.2718,30.315,42668.2
2022-01-05 12:00:00,35.05,35.1,35.0,35.05,41611.8,30.315,30.3583,30.2718,30.315,41611.8
2022-01-05 12:05:00,35.0,35.05,35.0,35.05,4800.0,30.2718,30.315,30.2718,30.315,4800.0
2022-01-05 12:10:00,35.05,35.05,35.0,35.0,10878.2,30.315,30.315,30.2718,30.2718,10878.2
2022-01-05 12:15:00,35.0,35.05,34.95,35.0,13928.4,30.2718,30.315,30.2285,30.2718,13928.4
2022-01-05 12:20:00,34.95,35.0,34.95,34.95,8878.4,30.2285,30.2718,30.2285,30.2285,8878.4
2022-01-05 12:25:00,34.95,35.0,34.95,35.0,4374.0,30.2285,30.2718,30.2285,30.2718,4374.0
2022-01-05 12:30:00,35.0,35.05,34.95,35.0,22808.2,30.2718,30.315,30.2285,30.2718,22808.2
2022-01-05 12:35:00,35.0,35.1,35.0,35.1,30952.2,30.2718,30.3583,30.2718,30.3583,30952.2
2022-01-05 12:40:00,35.1,35.15,35.05,35.15,70686.6,30.3583,30.4015,30.315,30.4015,70686.6
2022-01-05 12:45:00,35.1,35.15,35.1,35.15,30580.0,30.3583,30.4015,30.3583,30.4015,30580.0
2022-01-05 12:50:00,35.15,35.15,35.1,35.15,5183.8,30.4015,30.4015,30.3583,30.4015,5183.8
2022-01-05 12:55:00,35.1,35.15,35.1,35.15,1404.0,30.3583,30.4015,30.3583,30.4015,1404.0
2022-01-05 13:00:00,35.15,35.2,35.1,35.15,119878.8,30.4015,30.4448,30.3583,30.4015,119878.8
2022-01-05 13:05:00,35.15,35.25,35.1,35.2,64036.4,30.4015,30.488,30.3583,30.4448,64036.4
2022-01-05 13:10:00,35.2,35.25,35.15,35.2,104097.4,30.4448,30.488,30.4015,30.4448,104097.4
2022-01-05 13:15:00,35.2,35.2,35.15,35.2,10190.0,30.4448,30.4448,30.4015,30.4448,10190.0
2022-01-05 13:20:00,35.15,35.2,35.1,35.15,35016.8,30.4015,30.4448,30.3583,30.4015,35016.8
2022-01-05 13:25:00,35.15,35.15,35.1,35.1,5457.2,30.4015,30.4015,30.3583,30.3583,5457.2
2022-01-05 13:30:00,35.15,35.15,35.1,35.15,2790.4,30.4015,30.4015,30.3583,30.4015,2790.4
2022-01-05 13:35:00,35.15,35.2,35.1,35.1,38252.0,30.4015,30.4448,30.3583,30.3583,38252.0
2022-01-05 13:40:00,35.15,35.15,35.1,35.15,980.0,30.4015,30.4015,30.3583,30.4015,980.0
2022-01-05 13:45:00,35.15,35.2,35.1,35.2,31995.0,30.4015,30.4448,30.3583,30.4448,31995.0
2022-01-05 13:50:00,35.15,35.2,35.15,35.15,17916.8,30.4015,30.4448,30.4015,30.4015,17916.8
2022-01-05 13:55:00,35.2,35.2,35.15,35.2,17550.0,30.4448,30.4448,30.4015,30.4448,17550.0
2022-01-05 14:00:00,35.15,35.25,35.0,35.25,158607.2,30.4015,30.488,30.2718,30.488,158607.2
2022-01-05 14:05:00,35.2,35.35,35.2,35.35,127126.0,30.4448,30.5745,30.4448,30.5745,127126.0
2022-01-05 14:10:00,35.35,35.5,35.3,35.45,92215.8,30.5745,30.7042,30.5313,30.661,92215.8
2022-01-05 14:15:00,35.45,35.55,35.35,35.5,224252.2,30.661,30.7475,30.5745,30.7042,224252.2
2022-01-05 14:20:00,35.5,35.55,35.4,35.5,64176.6,30.7042,30.7475,30.6178,30.7042,64176.6
2022-01-05 14:25:00,35.5,35.55,35.4,35.5,219105.2,30.7042,30.7475,30.6178,30.7042,219105.2
2022-01-05 14:30:00,35.5,35.65,35.45,35.65,137939.0,30.7042,30.834,30.661,30.834,137939.0
2022-01-05 14:35:00,35.65,35.7,35.55,35.7,139224.2,30.834,30.8772,30.7475,30.8772,139224.2
2022-01-05 14:40:00,35.7,35.85,35.65,35.8,114272.0,30.8772,31.007,30.834,30.9637,114272.0
2022-01-05 14:45:00,35.8,35.85,35.7,35.75,96134.8,30.9637,31.007,30.8772,30.9205,96134.8
2022-01-05 14:50:00,35.75,35.8,35.65,35.75,115478.4,30.9205,30.9637,30.834,30.9205,115478.4
2022-01-05 14:55:00,35.75,35.8,35.7,35.75,145517.4,30.9205,30.9637,30.8772,30.9205,145517.4
2022-01-05 15:00:00,35.8,35.9,35.75,35.9,47500.6,30.9637,31.0502,30.9205,31.0502,47500.6
2022-01-05 15:05:00,35.9,36.05,35.85,35.95,122254.2,31.0502,31.1799,31.007,31.0935,122254.2
2022-01-05 15:10:00,35.95,36.0,35.85,35.9,94289.6,31.0935,31.1367,31.007,31.0502,94289.6
2022-01-05 15:15:00,35.9,35.95,35.85,35.9,99889.6,31.0502,31.0935,31.007,31.0502,99889.6
2022-01-05 15:20:00,35.95,36.0,35.85,35.95,81447.4,31.0935,31.1367,31.007,31.0935,81447.4
2022-01-05 15:25:00,35.95,36.0,35.85,36.0,123201.2,31.0935,31.1367,31.007,31.1367,123201.2
2022-01-05 15:30:00,36.0,36.0,35.9,36.0,46532.0,31.1367,31.1367,31.0502,31.1367,46532.0
2022-01-05 15:35:00,36.0,36.0,35.85,35.9,85957.2,31.1367,31.1367,31.007,31.0502,85957.2
2022-01-05 15:40:00,35.95,36.0,35.85,35.95,67221.4,31.0935,31.1367,31.007,31.0935,67221.4
2022-01-05 15:45:00,36.0,36.1,35.95,36.1,158258.4,31.1367,31.2232,31.0935,31.2232,158258.4
2022-01-05 15:50:00,36.1,36.1,36.0,36.1,167026.2,31.2232,31.2232,31.1367,31.2232,167026.2
2022-01-05 15:55:00,36.1,36.25,36.05,36.25,344770.8,31.2232,31.3529,31.1799,31.3529,344770.8
2022-01-06 09:30:00,36.3,36.35,36.1,36.15,90527.0,31.3962,31.4394,31.2232,31.2664,90527.0
2022-01-06 09:35:00,36.15,36.2,36.0,36.05,133873.2,31.2664,31.3097,31.1367,31.1799,133873.2
2022-01-06 09:40:00,36.05,36.1,35.9,36.05,100097.8,31.1799,31.2232,31.0502,31.1799,100097.8
2022-01-06 09:45:00,36.05,36.25,36.0,36.25,70112.2,31.1799,31.3529,31.1367,31.3529,70112.2
2022-01-06 09:50:00,36.25,36.4,36.15,36.35,119015.4,31.3529,31.4827,31.2664,31.4394,119015.4
2022-01-06 09:55:00,36.4,36.5,36.25,36.5,132477.4,31.4827,31.5692,31.3529,31.5692,132477.4
2022-01-06 10:00:00,36.45,36.6,36.35,36.55,179870.0,31.5259,31.6556,31.4394,31.6124,179870.0
2022-01-06 10:05:00,36.6,36.65,36.5,36.55,147499.0,31.6556,31.6989,31.5692,31.6124,147499.0
2022-01-06 10:10:00,36.6,36.7,36.5,36.55,145673.8,31.6556,31.7421,31.5692,31.6124,145673.8
2022-01-06 10:15:00,36.55,36.55,36.35,36.55,177675.2,31.6124,31.6124,31.4394,31.6124,177675.2
2022-01-06 10:20:00,36.55,36.55,36.4,36.4,101895.8,31.6124,31.6124,31.4827,31.4827,101895.8
2022-01-06 10:25:00,36.4,36.4,36.2,36.3,56276.4,31.4827,31.4827,31.3097,31.3962,56276.4
2022-01-06 10:30:00,36.3,36.3,36.1,36.2,98132.0,31.3962,31.3962,31.2232,31.3097,98132.0
2022-01-06 10:35:00,36.2,36.25,36.1,36.15,162170.0,31.3097,31.3529,31.2232,31.2664,162170.0
2022-01-06 10:40:00,36.15,36.25,36.1,36.25,141896.2,31.2664,31.3529,31.2232,31.3529,141896.2
2022-01-06 10:45:00,36.2,36.25,36.05,36.05,223894.8,31.3097,31.3529,31.1799,31.1799,223894.8
2022-01-06 10:50:00,36.1,36.2,36.1,36.2,91312.0,31.2232,31.3097,31.2232,31.3097,91312.0
2022-01-06 10:55:00,36.2,36.2,36.0,36.2,225207.6,31.3097,31.3097,31.1367,31.3097,225207.6
2022-01-06 11:00:00,36.2,36.3,36.1,36.25,83785.6,31.3097,31.3962,31.2232,31.3529,83785.6
2022-01-06 11:05:00,36.25,36.3,36.15,36.15,110163.2,31.3529,31.3962,31.2664,31.2664,110163.2
2022-01-06 11:10:00,36.15,36.2,36.05,36.1,98979.2,31.2664,31.3097,31.1799,31.2232,98979.2
2022-01-06 11:15:00,36.1,36.15,36.0,36.15,138894.6,31.2232,31.2664,31.1367,31.2664,138894.6
2022-01-06 11:20:00,36.15,36.2,36.1,36.15,93112.8,31.2664,31.3097,31.2232,31.2664,93112.8
2022-01-06 11:25:00,36.15,36.25,36.15,36.2,75835.2,31.2664,31.3529,31.2664,31.3097,75835.2
2022-01-06 11:30:00,36.2,36.3,36.15,36.3,95314.0,31.3097,31.3962,31.2664,31.3962,95314.0
2022-01-06 11:35:00,36.25,36.3,36.15,36.2,100111.0,31.3529,31.3962,31.2664,31.3097,100111.0
2022-01-06 11:40:00,36.25,36.3,36.15,36.25,142128.0,31.3529,31.3962,31.2664,31.3529,142128.0
2022-01-06 11:45:00,36.25,36.3,36.15,36.2,93784.6,31.3529,31.3962,31.2664,31.3097,93784.6
2022-01-06 11:50:00,36.15,36.25,36.1,36.15,77345.8,31.2664,31.3529,31.2232,31.2664,77345.8
2022-01-06 11:55:00,36.15,36.15,36.1,36.1,12919.2,31.2664,31.2664,31.2232,31.2232,12919.2
2022-01-06 12:00:00,36.15,36.2,36.1,36.15,144707.2,31.2664,31.3097,31.2232,31.2664,144707.2
2022-01-06 12:05:00,36.2,36.2,36.05,36.05,137463.6,31.3097,31.3097,31.1799,31.1799,137463.6
2022-01-06 12:10:00,36.05,36.15,36.05,36.1,158770.8,31.1799,31.2664,31.1799,31.2232,158770.8
2022-01-06 12:15:00,36.1,36.15,36.05,36.15,75916.8,31.2232,31.2664,31.1799,31.2664,75916.8
2022-01-06 12:20:00,36.15,36.2,36.05,36.15,126495.2,31.2664,31.3097,31.1799,31.2664,126495.2
2022-01-06 12:25:00,36.1,36.1,36.0,36.05,68440.2,31.2232,31.2232,31.1367,31.1799,68440.2
2022-01-06 12:30:00,36.05,36.1,36.0,36.05,103506.6,31.1799,31.2232,31.1367,31.1799,103506.6
2022-01-06 12:35:00,36.1,36.1,35.95,36.05,185159.6,31.2232,31.2232,31.0935,31.1799,185159.6
2022-01-06 12:40:00,36.0,36.05,35.9,35.9,29135.4,31.1367,31.1799,31.0502,31.0502,29135.4
2022-01-06 12:45:00,35.9,36.0,35.85,35.95,95568.4,31.0502,31.1367,31.007,31.0935,95568.4
2022-01-06 12:50:00,35.95,36.05,35.9,36.0,112941.8,31.0935,31.1799,31.0502,31.1367,112941.8
2022-01-06 12:55:00,36.05,36.05,36.0,36.05,41050.0,31.1799,31.1799,31.1367,31.1799,41050.0
2022-01-06 13:00:00,36.05,36.1,36.0,36.05,68643.0,31.1799,31.2232,31.1367,31.1799,68643.0
2022-01-06 13:05:00,36.05,36.1,36.0,36.0,91068.4,31.1799,31.2232,31.1367,31.1367,91068.4
2022-01-06 13:10:00,36.05,36.05,36.0,36.05,2540.0,31.1799,31.1799,31.1367,31.1799,2540.0
2022-01-06 13:15:00,36.05,36.15,36.0,36.05,83197.8,31.1799,31.2664,31.1367,31.1799,83197.8
2022-01-06 13:20:00,36.1,36.2,36.05,36.15,49957.0,31.2232,31.3097,31.1799,31.2664,49957.0
2022-01-06 13:25:00,36.2,36.25,36.15,36.2,63345.4,31.3097,31.3529,31.2664,31.3097,63345.4
2022-01-06 13:30:00,36.2,36.25,36.15,36.2,103521.6,31.3097,31.3529,31.2664,31.3097,103521.6
2022-01-06 13:35:00,36.2,36.25,36.15,36.25,19956.0,31.3097,31.3529,31.2664,31.3529,19956.0
2022-01-06 13:40:00,36.25,36.25,36.15,36.2,27225.4,31.3529,31.3529,31.2664,31.3097,27225.4
2022-01-06 13:45:00,36.2,36.25,36.1,36.2,115321.2,31.3097,31.3529,31.2232,31.3097,115321.2
2022-01-06 13:50:00,36.2,36.25,36.15,36.2,37554.6,31.3097,31.3529,31.2664,31.3097,37554.6
2022-01-06 13:55:00,36.2,36.2,36.1,36.15,48476.2,31.3097,31.3097,31.2232,31.2664,48476.2
2022-01-06 14:00:00,36.15,36.25,36.1,36.25,149224.2,31.2664,31.3529,31.2232,31.3529,149224.2
2022-01-06 14:05:00,36.25,36.25,36.15,36.2,33636.0,31.3529,31.3529,31.2664,31.3097,33636.0
2022-01-06 14:10:00,36.15,36.25,36.05,36.25,200074.6,31.2664,31.3529,31.1799,31.3529,200074.6
2022-01-06 14:15:00,36.2,36.25,36.15,36.2,73070.4,31.3097,31.3529,31.2664,31.3097,73070.4
2022-01-06 14:20:00,36.25,36.25,36.15,36.25,59501.6,31.3529,31.3529,31.2664,31.3529,59501.6
2022-01-06 14:25:00,36.2,36.25,36.15,36.2,24317.6,31.3097,31.3529,31.2664,31.3097,24317.6
2022-01-06 14:30:00,36.2,36.2,36.1,36.15,68581.6,31.3097,31.3097,31.2232,31.2664,68581.6
2022-01-06 14:35:00,36.2,36.2,36.1,36.1,50374.4,31.3097,31.3097,31.2232,31.2232,50374.4
2022-01-06 14:40:00,36.15,36.2,36.1,36.15,59853.0,31.2664,31.3097,31.2232,31.2664,59853.0
2022-01-06 14:45:00,36.15,36.15,36.05,36.1,29466.2,31.2664,31.2664,31.1799,31.2232,29466.2
2022-01-06 14:50:00,36.1,36.15,36.05,36.1,63719.0,31.2232,31.2664,31.1799,31.2232,63719.0
2022-01-06 14:55:00,36.1,36.1,36.05,36.1,2114.0,31.2232,31.2232,31.1799,31.2232,2114.0
2022-01-06 15:00:00,36.1,36.1,36.0,36.0,18776.0,31.2232,31.2232,31.1367,31.1367,18776.0
2022-01-06 15:05:00,36.0,36.05,35.95,36.05,57204.4,31.1367,31.1799,31.0935,31.1799,57204.4
2022-01-06 15:10:00,36.05,36.1,36.0,36.05,69862.6,31.1799,31.2232,31.1367,31.1799,69862.6
2022-01-06 15:15:00,36.1,36.2,36.1,36.2,79470.8,31.2232,31.3097,31.2232,31.3097,79470.8
2022-01-06 15:20:00,36.2,36.25,36.15,36.25,13336.0,31.3097,31.3529,31.2664,31.3529,13336.0
2022-01-06 15:25:00,36.2,36.25,36.15,36.15,71747.2,31.3097,31.3529,31.2664,31.2664,71747.2
2022-01-06 15:30:00,36.2,36.3,36.1,36.25,97349.2,31.3097,31.3962,31.2232,31.3529,97349.2
2022-01-06 15:35:00,36.25,36.35,36.2,36.3,95541.0,31.3529,31.4394,31.3097,31.3962,95541.0
2022-01-06 15:40:00,36.3,36.35,36.25,36.25,112259.0,31.3962,31.4394,31.3529,31.3529,112259.0
2022-01-06 15:45:00,36.3,36.35,36.2,36.3,206309.4,31.3962,31.4394,31.3097,31.3962,206309.4
2022-01-06 15:50:00,36.35,36.35,36.25,36.35,94545.8,31.4394,31.4394,31.3529,31.4394,94545.8
2022-01-06 15:55:00,36.35,36.45,36.25,36.35,275539.4,31.4394,31.5259,31.3529,31.4394,275539.4
2022-01-07 09:30:00,36.3,36.45,36.25,36.45,152133.2,31.3962,31.5259,31.3529,31.5259,152133.2
2022-01-07 09:35:00,36.45,36.5,36.35,36.35,28155.0,31.5259,31.5692,31.4394,31.4394,28155.0
2022-01-07 09:40:00,36.35,36.4,36.15,36.2,75841.0,31.4394,31.4827,31.2664,31.3097,75841.0
2022-01-07 09:45:00,36.25,36.3,36.15,36.25,150797.6,31.3529,31.3962,31.2664,31.3529,150797.6
2022-01-07 09:50:00,36.25,36.25,36.15,36.2,131874.0,31.3529,31.3529,31.2664,31.3097,131874.0
2022-01-07 09:55:00,36.2,36.25,36.1,36.2,127368.8,31.3097,31.3529,31.2232,31.3097,127368.8
2022-01-07 10:00:00,36.2,36.3,36.15,36.25,68009.0,31.3097,31.3962,31.2664,31.3529,68009.0
2022-01-07 10:05:00,36.3,36.4,36.25,36.4,69150.6,31.3962,31.4827,31.3529,31.4827,69150.6
2022-01-07 10:10:00,36.4,36.4,36.3,36.35,58324.8,31.4827,31.4827,31.3962,31.4394,58324.8
2022-01-07 10:15:00,36.35,36.45,36.3,36.45,117956.8,31.4394,31.5259,31.3962,31.5259,117956.8
2022-01-07 10:20:00,36.45,36.5,36.4,36.45,130088.6,31.5259,31.5692,31.4827,31.5259,130088.6
2022-01-07 10:25:00,36.45,36.5,36.35,36.45,147821.8,31.5259,31.5692,31.4394,31.5259,147821.8
2022-01-07 10:30:00,36.5,36.5,36.4,36.45,145650.6,31.5692,31.5692,31.4827,31.5259,145650.6
2022-01-07 10:35:00,36.5,36.6,36.45,36.6,28609.0,31.5692,31.6556,31.5259,31.6556,28609.0
2022-01-07 10:40:00,36.6,36.65,36.5,36.65,61046.2,31.6556,31.6989,31.5692,31.6989,61046.2
2022-01-07 10:45:00,36.65,36.7,36.6,36.7,57208.0,31.6989,31.7421,31.6556,31.7421,57208.0
2022-01-07 10:50:00,36.7,36.85,36.65,36.75,152141.0,31.7421,31.8719,31.6989,31.7854,152141.0
2022-01-07 10:55:00,36.75,36.8,36.65,36.7,150357.8,31.7854,31.8286,31.6989,31.7421,150357.8
2022-01-07 11:00:00,36.75,36.8,36.65,36.75,204559.6,31.7854,31.8286,31.6989,31.7854,204559.6
2022-01-07 11:05:00,36.75,36.75,36.6,36.7,91959.2,31.7854,31.7854,31.6556,31.7421,91959.2
2022-01-07 11:10:00,36.65,36.75,36.65,36.75,60056.2,31.6989,31.7854,31.6989,31.7854,60056.2
2022-01-07 11:15:00,36.7,36.85,36.65,36.75,129555.8,31.7421,31.8719,31.6989,31.7854,129555.8
2022-01-07 11:20:00,36.75,36.8,36.6,36.65,63418.6,31.7854,31.8286,31.6556,31.6989,63418.6
2022-01-07 11:25:00,36.65,36.7,36.5,36.55,178640.2,31.6989,31.7421,31.5692,31.6124,178640.2
2022-01-07 11:30:00,36.55,36.6,36.5,36.55,46660.0,31.6124,31.6556,31.5692,31.6124,46660.0
2022-01-07 11:35:00,36.55,36.6,36.5,36.55,142444.0,31.6124,31.6556,31.5692,31.6124,142444.0
2022-01-07 11:40:00,36.55,36.55,36.45,36.55,107306.2,31.6124,31.6124,31.5259,31.6124,107306.2
2022-01-07 11:45:00,36.55,36.55,36.4,36.4,158702.2,31.6124,31.6124,31.4827,31.4827,158702.2
2022-01-07 11:50:00,36.35,36.4,36.3,36.3,45680.6,31.4394,31.4827,31.3962,31.3962,45680.6
2022-01-07 11:55:00,36.35,36.4,36.3,36.35,57734.4,31.4394,31.4827,31.3962,31.4394,57734.4
2022-01-07 12:00:00,36.35,36.45,36.3,36.45,315715.6,31.4394,31.5259,31.3962,31.5259,315715.6
2022-01-07 12:05:00,36.45,36.45,36.35,36.4,219818.6,31.5259,31.5259,31.4394,31.4827,219818.6
2022-01-07 12:10:00,36.4,36.45,36.35,36.4,62961.0,31.4827,31.5259,31.4394,31.4827,62961.0
2022-01-07 12:15:00,36.4,36.45,36.35,36.45,107426.0,31.4827,31.5259,31.4394,31.5259,107426.0
2022-01-07 12:20:00,36.45,36.5,36.4,36.45,23348.8,31.5259,31.5692,31.4827,31.5259,23348.8
2022-01-07 12:25:00,36.45,36.5,36.45,36.45,28932.0,31.5259,31.5692,31.5259,31.5259,28932.0
2022-01-07 12:30:00,36.45,36.5,36.4,36.45,40214.2,31.5259,31.5692,31.4827,31.5259,40214.2
2022-01-07 12:35:00,36.45,36.55,36.45,36.5,132055.8,31.5259,31.6124,31.5259,31.5692,132055.8
2022-01-07 12:40:00,36.45,36.5,36.45,36.45,1860.0,31.5259,31.5692,31.5259,31.5259,1860.0
2022-01-07 12:45:00,36.5,36.5,36.4,36.45,111307.8,31.5692,31.5692,31.4827,31.5259,111307.8
2022-01-07 12:50:00,36.45,36.5,36.4,36.4,46719.2,31.5259,31.5692,31.4827,31.4827,46719.2
2022-01-07 12:55:00,36.45,36.45,36.4,36.45,52032.2,31.5259,31.5259,31.4827,31.5259,52032.2
2022-01-07 13:00:00,36.45,36.5,36.4,36.45,107524.2,31.5259,31.5692,31.4827,31.5259,107524.2
2022-01-07 13:05:00,36.45,36.45,36.35,36.4,78081.0,31.5259,31.5259,31.4394,31.4827,78081.0
2022-01-07 13:10:00,36.4,36.4,36.35,36.4,13190.0,31.4827,31.4827,31.4394,31.4827,13190.0
2022-01-07 13:15:00,36.4,36.45,36.35,36.4,71534.6,31.4827,31.5259,31.4394,31.4827,71534.6
2022-01-07 13:20:00,36.4,36.45,36.35,36.45,69389.2,31.4827,31.5259,31.4394,31.5259,69389.2
2022-01-07 13:25:00,36.45,36.5,36.4,36.45,14079.2,31.5259,31.5692,31.4827,31.5259,14079.2
2022-01-07 13:30:00,36.5,36.5,36.4,36.45,41385.0,31.5692,31.5692,31.4827,31.5259,41385.0
2022-01-07 13:35:00,36.4,36.45,36.35,36.45,66252.2,31.4827,31.5259,31.4394,31.5259,66252.2
2022-01-07 13:40:00,36.45,36.45,36.4,36.45,25750.0,31.5259,31.5259,31.4827,31.5259,25750.0
2022-01-07 13:45:00,36.45,36.5,36.4,36.45,71968.0,31.5259,31.5692,31.4827,31.5259,71968.0
2022-01-07 13:50:00,36.5,36.55,36.45,36.45,36522.8,31.5692,31.6124,31.5259,31.5259,36522.8
2022-01-07 13:55:00,36.45,36.5,36.4,36.5,61822.0,31.5259,31.5692,31.4827,31.5692,61822.0
2022-01-07 14:00:00,36.45,36.5,36.4,36.45,157824.6,31.5259,31.5692,31.4827,31.5259,157824.6
2022-01-07 14:05:00,36.45,36.55,36.45,36.45,50650.4,31.5259,31.6124,31.5259,31.5259,50650.4
2022-01-07 14:10:00,36.45,36.5,36.45,36.45,20357.4,31.5259,31.5692,31.5259,31.5259,20357.4
2022-01-07 14:15:00,36.45,36.5,36.45,36.45,4370.0,31.5259,31.5692,31.5259,31.5259,4370.0
2022-01-07 14:20:00,36.45,36.55,36.45,36.5,66548.6,31.5259,31.6124,31.5259,31.5692,66548.6
2022-01-07 14:25:00,36.55,36.6,36.5,36.5,68051.4,31.6124,31.6556,31.5692,31.5692,68051.4
2022-01-07 14:30:00,36.55,36.55,36.5,36.55,6923.6,31.6124,31.6124,31.5692,31.6124,6923.6
2022-01-07 14:35:00,36.55,36.55,36.45,36.45,21753.0,31.6124,31.6124,31.5259,31.5259,21753.0
2022-01-07 14:40:00,36.45,36.5,36.4,36.45,68065.2,31.5259,31.5692,31.4827,31.5259,68065.2
2022-01-07 14:45:00,36.45,36.45,36.35,36.4,18811.2,31.5259,31.5259,31.4394,31.4827,18811.2
2022-01-07 14:50:00,36.4,36.45,36.35,36.35,51671.4,31.4827,31.5259,31.4394,31.4394,51671.4
2022-01-07 14:55:00,36.4,36.4,36.35,36.35,8680.0,31.4827,31.4827,31.4394,31.4394,8680.0
2022-01-07 15:00:00,36.4,36.4,36.35,36.35,19820.0,31.4827,31.4827,31.4394,31.4394,19820.0
2022-01-07 15:05:00,36.35,36.4,36.3,36.35,107368.2,31.4394,31.4827,31.3962,31.4394,107368.2
2022-01-07 15:10:00,36.4,36.45,36.35,36.45,15758.0,31.4827,31.5259,31.4394,31.5259,15758.0
2022-01-07 15:15:00,36.45,36.45,36.4,36.45,6272.2,31.5259,31.5259,31.4827,31.5259,6272.2
2022-01-07 15:20:00,36.45,36.45,36.4,36.45,49141.2,31.5259,31.5259,31.4827,31.5259,49141.2
2022-01-07 15:25:00,36.45,36.5,36.4,36.45,37547.6,31.5259,31.5692,31.4827,31.5259,37547.6
2022-01-07 15:30:00,36.45,36.5,36.35,36.5,76091.0,31.5259,31.5692,31.4394,31.5692,76091.0
2022-01-07 15:35:00,36.45,36.5,36.4,36.45,39899.6,31.5259,31.5692,31.4827,31.5259,39899.6
2022-01-07 15:40:00,36.4,36.5,36.4,36.45,57379.6,31.4827,31.5692,31.4827,31.5259,57379.6
2022-01-07 15:45:00,36.5,36.55,36.4,36.45,69077.2,31.5692,31.6124,31.4827,31.5259,69077.2
2022-01-07 15:50:00,36.45,36.55,36.4,36.5,100138.2,31.5259,31.6124,31.4827,31.5692,100138.2
2022-01-07 15:55:00,36.55,36.65,36.5,36.6,263643.2,31.6124,31.6989,31.5692,31.6556,263643.2
2022-01-10 09:30:00,37.1,37.35,37.1,37.3,246467.8,32.0881,32.3043,32.0881,32.2611,246467.8
2022-01-10 09:35:00,37.3,37.4,37.25,37.3,112611.0,32.2611,32.3476,32.2178,32.2611,112611.0
2022-01-10 09:40:00,37.3,37.45,37.3,37.4,76924.8,32.2611,32.3908,32.2611,32.3476,76924.8
2022-01-10 09:45:00,37.45,37.6,37.4,37.55,259209.0,32.3908,32.5206,32.3476,32.4773,259209.0
2022-01-10 09:50:00,37.55,37.65,37.45,37.65,79523.2,32.4773,32.5638,32.3908,32.5638,79523.2
2022-01-10 09:55:00,37.65,37.7,37.6,37.65,68437.4,32.5638,32.607,32.5206,32.5638,68437.4
2022-01-10 10:00:00,37.7,37.8,37.65,37.8,95113.4,32.607,32.6935,32.5638,32.6935,95113.4
2022-01-10 10:05:00,37.8,37.8,37.6,37.65,153034.0,32.6935,32.6935,32.5206,32.5638,153034.0
2022-01-10 10:10:00,37.65,37.95,37.65,37.95,139818.0,32.5638,32.8233,32.5638,32.8233,139818.0
2022-01-10 10:15:00,37.9,38.0,37.8,37.95,236817.2,32.78,32.8665,32.6935,32.8233,236817.2
2022-01-10 10:20:00,37.95,37.95,37.85,37.9,219222.0,32.8233,32.8233,32.7368,32.78,219222.0
2022-01-10 10:25:00,37.9,37.9,37.8,37.85,103402.4,32.78,32.78,32.6935,32.7368,103402.4
2022-01-10 10:30:00,37.85,37.9,37.75,37.85,154961.4,32.7368,32.78,32.6503,32.7368,154961.4
2022-01-10 10:35:00,37.85,37.95,37.8,37.9,119339.4,32.7368,32.8233,32.6935,32.78,119339.4
2022-01-10 10:40:00,37.9,38.05,37.85,38.0,144902.8,32.78,32.9098,32.7368,32.8665,144902.8
2022-01-10 10:45:00,38.0,38.1,37.9,38.05,170442.0,32.8665,32.953,32.78,32.9098,170442.0
2022-01-10 10:50:00,38.05,38.1,37.9,37.95,124858.0,32.9098,32.953,32.78,32.8233,124858.0
2022-01-10 10:55:00,37.9,38.05,37.85,37.9,134883.8,32.78,32.9098,32.7368,32.78,134883.8
2022-01-10 11:00:00,37.9,38.05,37.85,37.9,163929.8,32.78,32.9098,32.7368,32.78,163929.8
2022-01-10 11:05:00,37.9,37.95,37.8,37.8,152012.4,32.78,32.8233,32.6935,32.6935,152012.4
2022-01-10 11:10:00,37.8,37.85,37.65,37.7,96486.8,32.6935,32.7368,32.5638,32.607,96486.8
2022-01-10 11:15:00,37.7,37.8,37.6,37.65,98762.6,32.607,32.6935,32.5206,32.5638,98762.6
2022-01-10 11:20:00,37.6,37.7,37.55,37.6,114669.4,32.5206,32.607,32.4773,32.5206,114669.4
2022-01-10 11:25:00,37.6,37.65,37.5,37.5,56473.8,32.5206,32.5638,32.4341,32.4341,56473.8
2022-01-10 11:30:00,37.55,37.7,37.5,37.65,57001.6,32.4773,32.607,32.4341,32.5638,57001.6
2022-01-10 11:35:00,37.7,37.75,37.65,37.75,52755.4,32.607,32.6503,32.5638,32.6503,52755.4
2022-01-10 11:40:00,37.75,37.8,37.7,37.75,75580.2,32.6503,32.6935,32.607,32.6503,75580.2
2022-01-10 11:45:00,37.75,37.8,37.65,37.7,165584.0,32.6503,32.6935,32.5638,32.607,165584.0
2022-01-10 11:50:00,37.75,37.8,37.7,37.75,124000.6,32.6503,32.6935,32.607,32.6503,124000.6
2022-01-10 11:55:00,37.8,37.8,37.6,37.6,37383.0,32.6935,32.6935,32.5206,32.5206,37383.0
2022-01-10 12:00:00,37.65,37.8,37.6,37.75,173092.6,32.5638,32.6935,32.5206,32.6503,173092.6
2022-01-10 12:05:00,37.8,37.85,37.75,37.85,118900.0,32.6935,32.7368,32.6503,32.7368,118900.0
2022-01-10 12:10:00,37.85,37.85,37.75,37.75,54538.0,32.7368,32.7368,32.6503,32.6503,54538.0
2022-01-10 12:15:00,37.8,37.85,37.75,37.85,20598.4,32.6935,32.7368,32.6503,32.7368,20598.4
2022-01-10 12:20:00,37.85,37.85,37.8,37.8,20286.2,32.7368,32.7368,32.6935,32.6935,20286.2
2022-01-10 12:25:00,37.85,37.85,37.75,37.8,88257.8,32.7368,32.7368,32.6503,32.6935,88257.8
2022-01-10 12:30:00,37.85,37.9,37.8,37.85,68228.4,32.7368,32.78,32.6935,32.7368,68228.4
2022-01-10 12:35:00,37.85,37.85,37.8,37.85,58740.6,32.7368,32.7368,32.6935,32.7368,58740.6
2022-01-10 12:40:00,37.85,37.9,37.7,37.8,131947.8,32.7368,32.78,32.607,32.6935,131947.8
2022-01-10 12:45:00,37.85,37.85,37.7,37.75,86304.4,32.7368,32.7368,32.607,32.6503,86304.4
2022-01-10 12:50:00,37.8,37.85,37.5,37.6,157110.8,32.6935,32.7368,32.4341,32.5206,157110.8
2022-01-10 12:55:00,37.6,37.7,37.55,37.65,25193.8,32.5206,32.607,32.4773,32.5638,25193.8
2022-01-10 13:00:00,37.65,37.7,37.55,37.6,234904.8,32.5638,32.607,32.4773,32.5206,234904.8
2022-01-10 13:05:00,37.65,37.65,37.55,37.6,114683.0,32.5638,32.5638,32.4773,32.5206,114683.0
2022-01-10 13:10:00,37.6,37.65,37.5,37.55,116330.0,32.5206,32.5638,32.4341,32.4773,116330.0
2022-01-10 13:15:00,37.55,37.6,37.5,37.5,39910.4,32.4773,32.5206,32.4341,32.4341,39910.4
2022-01-10 13:20:00,37.5,37.6,37.4,37.45,63917.8,32.4341,32.5206,32.3476,32.3908,63917.8
2022-01-10 13:25:00,37.45,37.5,37.4,37.5,88810.6,32.3908,32.4341,32.3476,32.4341,88810.6
2022-01-10 13:30:00,37.45,37.55,37.4,37.45,82069.0,32.3908,32.4773,32.3476,32.3908,82069.0
2022-01-10 13:35:00,37.5,37.55,37.45,37.5,32660.8,32.4341,32.4773,32.3908,32.4341,32660.8
2022-01-10 13:40:00,37.55,37.55,37.35,37.4,39161.4,32.4773,32.4773,32.3043,32.3476,39161.4
2022-01-10 13:45:00,37.35,37.45,37.3,37.35,105109.0,32.3043,32.3908,32.2611,32.3043,105109.0
2022-01-10 13:50:00,37.3,37.35,37.2,37.25,51303.0,32.2611,32.3043,32.1746,32.2178,51303.0
2022-01-10 13:55:00,37.25,37.35,37.2,37.25,127409.4,32.2178,32.3043,32.1746,32.2178,127409.4
2022-01-10 14:00:00,37.25,37.3,37.15,37.15,178644.8,32.2178,32.2611,32.1313,32.1313,178644.8
2022-01-10 14:05:00,37.2,37.2,37.05,37.1,49075.8,32.1746,32.1746,32.0449,32.0881,49075.8
2022-01-10 14:10:00,37.05,37.15,37.05,37.15,105557.4,32.0449,32.1313,32.0449,32.1313,105557.4
2022-01-10 14:15:00,37.15,37.15,37.0,37.1,121089.2,32.1313,32.1313,32.0016,32.0881,121089.2
2022-01-10 14:20:00,37.1,37.15,37.05,37.1,65097.2,32.0881,32.1313,32.0449,32.0881,65097.2
2022-01-10 14:25:00,37.1,37.15,37.05,37.1,65829.8,32.0881,32.1313,32.0449,32.0881,65829.8
2022-01-10 14:30:00,37.1,37.1,37.0,37.05,62834.2,32.0881,32.0881,32.0016,32.0449,62834.2
2022-01-10 14:35:00,37.0,37.05,36.95,37.05,47696.8,32.0016,32.0449,31.9584,32.0449,47696.8
2022-01-10 14:40:00,37.05,37.1,36.95,37.1,95212.4,32.0449,32.0881,31.9584,32.0881,95212.4
2022-01-10 14:45:00,37.1,37.1,37.0,37.1,118007.8,32.0881,32.0881,32.0016,32.0881,118007.8
2022-01-10 14:50:00,37.05,37.25,37.05,37.2,68260.0,32.0449,32.2178,32.0449,32.1746,68260.0
2022-01-10 14:55:00,37.2,37.25,37.05,37.1,115572.2,32.1746,32.2178,32.0449,32.0881,115572.2
2022-01-10 15:00:00,37.1,37.15,37.0,37.1,83502.6,32.0881,32.1313,32.0016,32.0881,83502.6
2022-01-10 15:05:00,37.15,37.3,37.1,37.25,106127.6,32.1313,32.2611,32.0881,32.2178,106127.6
2022-01-10 15:10:00,37.2,37.25,37.1,37.25,58928.4,32.1746,32.2178,32.0881,32.2178,58928.4
2022-01-10 15:15:00,37.25,37.3,37.1,37.2,59705.2,32.2178,32.2611,32.0881,32.1746,59705.2
2022-01-10 15:20:00,37.15,37.25,37.1,37.15,91310.8,32.1313,32.2178,32.0881,32.1313,91310.8
2022-01-10 15:25:00,37.15,37.2,37.1,37.15,6573.0,32.1313,32.1746,32.0881,32.1313,6573.0
2022-01-10 15:30:00,37.15,37.2,37.05,37.05,65121.4,32.1313,32.1746,32.0449,32.0449,65121.4
2022-01-10 15:35:00,37.05,37.15,37.0,37.05,122328.0,32.0449,32.1313,32.0016,32.0449,122328.0
2022-01-10 15:40:00,37.05,37.15,36.9,37.0,241343.8,32.0449,32.1313,31.9151,32.0016,241343.8
2022-01-10 15:45:00,37.05,37.05,36.9,36.95,224299.4,32.0449,32.0449,31.9151,31.9584,224299.4
2022-01-10 15:50:00,36.95,37.0,36.8,36.85,408345.4,31.9584,32.0016,31.8286,31.8719,408345.4
2022-01-10 15:55:00,36.85,36.9,36.65,36.7,340700.8,31.8719,31.9151,31.6989,31.7421,340700.8
2022-01-11 09:30:00,36.7,36.95,36.7,36.95,84005.8,31.7421,31.9584,31.7421,31.9584,84005.8
2022-01-11 09:35:00,36.95,37.0,36.8,36.95,120659.0,31.9584,32.0016,31.8286,31.9584,120659.0
2022-01-11 09:40:00,36.95,37.2,36.95,37.1,108587.2,31.9584,32.1746,31.9584,32.0881,108587.2
2022-01-11 09:45:00,37.1,37.2,37.05,37.15,95893.2,32.0881,32.1746,32.0449,32.1313,95893.2
2022-01-11 09:50:00,37.15,37.2,36.95,37.1,63992.0,32.1313,32.1746,31.9584,32.0881,63992.0
2022-01-11 09:55:00,37.1,37.25,37.05,37.15,92280.4,32.0881,32.2178,32.0449,32.1313,92280.4
2022-01-11 10:00:00,37.15,37.15,36.9,36.95,33167.4,32.1313,32.1313,31.9151,31.9584,33167.4
2022-01-11 10:05:00,36.9,36.95,36.8,36.9,114592.6,31.9151,31.9584,31.8286,31.9151,114592.6
2022-01-11 10:10:00,36.95,36.95,36.85,36.95,75981.6,31.9584,31.9584,31.8719,31.9584,75981.6
2022-01-11 10:15:00,36.9,37.0,36.85,36.9,73612.4,31.9151,32.0016,31.8719,31.9151,73612.4
2022-01-11 10:20:00,36.85,36.95,36.8,36.95,133456.8,31.8719,31.9584,31.8286,31.9584,133456.8
2022-01-11 10:25:00,36.95,37.0,36.85,36.9,54811.2,31.9584,32.0016,31.8719,31.9151,54811.2
2022-01-11 10:30:00,36.95,37.05,36.75,37.0,169845.2,31.9584,32.0449,31.7854,32.0016,169845.2
2022-01-11 10:35:00,37.05,37.05,36.95,37.0,94405.0,32.0449,32.0449,31.9584,32.0016,94405.0
2022-01-11 10:40:00,37.05,37.2,37.0,37.15,75075.2,32.0449,32.1746,32.0016,32.1313,75075.2
2022-01-11 10:45:00,37.15,37.2,37.0,37.15,90534.2,32.1313,32.1746,32.0016,32.1313,90534.2
2022-01-11 10:50:00,37.15,37.2,37.05,37.1,67032.4,32.1313,32.1746,32.0449,32.0881,67032.4
2022-01-11 10:55:00,37.1,37.1,37.0,37.0,55246.4,32.0881,32.0881,32.0016,32.0016,55246.4
2022-01-11 11:00:00,37.0,37.05,36.8,36.85,102078.2,32.0016,32.0449,31.8286,31.8719,102078.2
2022-01-11 11:05:00,36.85,36.9,36.75,36.9,76752.2,31.8719,31.9151,31.7854,31.9151,76752.2
2022-01-11 11:10:00,36.85,36.85,36.65,36.7,232253.0,31.8719,31.8719,31.6989,31.7421,232253.0
2022-01-11 11:15:00,36.7,36.75,36.5,36.55,78010.4,31.7421,31.7854,31.5692,31.6124,78010.4
2022-01-11 11:20:00,36.55,36.65,36.5,36.55,95425.4,31.6124,31.6989,31.5692,31.6124,95425.4
2022-01-11 11:25:00,36.55,36.6,36.5,36.55,87263.8,31.6124,31.6556,31.5692,31.6124,87263.8
2022-01-11 11:30:00,36.5,36.6,36.5,36.55,75377.2,31.5692,31.6556,31.5692,31.6124,75377.2
2022-01-11 11:35:00,36.55,36.55,36.4,36.45,239187.6,31.6124,31.6124,31.4827,31.5259,239187.6
2022-01-11 11:40:00,36.45,36.45,36.25,36.35,58912.0,31.5259,31.5259,31.3529,31.4394,58912.0
2022-01-11 11:45:00,36.35,36.5,36.3,36.45,179523.0,31.4394,31.5692,31.3962,31.5259,179523.0
2022-01-11 11:50:00,36.45,36.45,36.35,36.35,40651.6,31.5259,31.5259,31.4394,31.4394,40651.6
2022-01-11 11:55:00,36.4,36.45,36.35,36.35,96720.6,31.4827,31.5259,31.4394,31.4394,96720.6
2022-01-11 12:00:00,36.35,36.4,36.3,36.35,103124.4,31.4394,31.4827,31.3962,31.4394,103124.4
2022-01-11 12:05:00,36.35,36.4,36.3,36.35,88095.2,31.4394,31.4827,31.3962,31.4394,88095.2
2022-01-11 12:10:00,36.35,36.4,36.3,36.35,82531.6,31.4394,31.4827,31.3962,31.4394,82531.6
2022-01-11 12:15:00,36.3,36.4,36.3,36.35,82608.8,31.3962,31.4827,31.3962,31.4394,82608.8
2022-01-11 12:20:00,36.35,36.4,36.3,36.4,112152.2,31.4394,31.4827,31.3962,31.4827,112152.2
2022-01-11 12:25:00,36.4,36.5,36.35,36.45,78763.4,31.4827,31.5692,31.4394,31.5259,78763.4
2022-01-11 12:30:00,36.5,36.5,36.4,36.4,45825.2,31.5692,31.5692,31.4827,31.4827,45825.2
2022-01-11 12:35:00,36.45,36.45,36.35,36.45,95398.8,31.5259,31.5259,31.4394,31.5259,95398.8
2022-01-11 12:40:00,36.4,36.45,36.35,36.4,24213.0,31.4827,31.5259,31.4394,31.4827,24213.0
2022-01-11 12:45:00,36.4,36.4,36.35,36.4,14861.8,31.4827,31.4827,31.4394,31.4827,14861.8
2022-01-11 12:50:00,36.4,36.4,36.3,36.3,24330.4,31.4827,31.4827,31.3962,31.3962,24330.4
2022-01-11 12:55:00,36.35,36.4,36.3,36.35,58485.2,31.4394,31.4827,31.3962,31.4394,58485.2
2022-01-11 13:00:00,36.3,36.45,36.3,36.4,80408.0,31.3962,31.5259,31.3962,31.4827,80408.0
2022-01-11 13:05:00,36.35,36.45,36.35,36.45,103219.4,31.4394,31.5259,31.4394,31.5259,103219.4
2022-01-11 13:10:00,36.4,36.45,36.35,36.4,39449.0,31.4827,31.5259,31.4394,31.4827,39449.0
2022-01-11 13:15:00,36.35,36.4,36.3,36.35,12024.8,31.4394,31.4827,31.3962,31.4394,12024.8
2022-01-11 13:20:00,36.3,36.3,36.25,36.25,122871.6,31.3962,31.3962,31.3529,31.3529,122871.6
2022-01-11 13:25:00,36.25,36.3,36.25,36.3,14376.8,31.3529,31.3962,31.3529,31.3962,14376.8
2022-01-11 13:30:00,36.3,36.3,36.25,36.3,6500.0,31.3962,31.3962,31.3529,31.3962,6500.0
2022-01-11 13:35:00,36.25,36.3,36.25,36.3,1330.0,31.3529,31.3962,31.3529,31.3962,1330.0
2022-01-11 13:40:00,36.3,36.3,36.25,36.25,12246.2,31.3962,31.3962,31.3529,31.3529,12246.2
2022-01-11 13:45:00,36.25,36.3,36.2,36.25,63446.4,31.3529,31.3962,31.3097,31.3529,63446.4
2022-01-11 13:50:00,36.25,36.3,36.2,36.25,33029.8,31.3529,31.3962,31.3097,31.3529,33029.8
2022-01-11 13:55:00,36.25,36.25,36.2,36.25,5485.6,31.3529,31.3529,31.3097,31.3529,5485.6
2022-01-11 14:00:00,36.25,36.3,36.2,36.25,84730.6,31.3529,31.3962,31.3097,31.3529,84730.6
2022-01-11 14:05:00,36.25,36.35,36.2,36.35,60148.6,31.3529,31.4394,31.3097,31.4394,60148.6
2022-01-11 14:10:00,36.35,36.35,36.25,36.3,78067.4,31.4394,31.4394,31.3529,31.3962,78067.4
2022-01-11 14:15:00,36.3,36.3,36.25,36.3,4850.0,31.3962,31.3962,31.3529,31.3962,4850.0
2022-01-11 14:20:00,36.3,36.3,36.25,36.25,4185.0,31.3962,31.3962,31.3529,31.3529,4185.0
2022-01-11 14:25:00,36.3,36.3,36.2,36.2,29497.0,31.3962,31.3962,31.3097,31.3097,29497.0
2022-01-11 14:30:00,36.25,36.3,36.2,36.3,33647.2,31.3529,31.3962,31.3097,31.3962,33647.2
2022-01-11 14:35:00,36.3,36.3,36.2,36.2,31246.8,31.3962,31.3962,31.3097,31.3097,31246.8
2022-01-11 14:40:00,36.2,36.25,36.15,36.2,102477.8,31.3097,31.3529,31.2664,31.3097,102477.8
2022-01-11 14:45:00,36.2,36.2,36.15,36.15,10321.0,31.3097,31.3097,31.2664,31.2664,10321.0
2022-01-11 14:50:00,36.2,36.2,36.1,36.15,164900.4,31.3097,31.3097,31.2232,31.2664,164900.4
2022-01-11 14:55:00,36.15,36.15,36.05,36.15,66615.4,31.2664,31.2664,31.1799,31.2664,66615.4
2022-01-11 15:00:00,36.15,36.15,36.1,36.15,4520.0,31.2664,31.2664,31.2232,31.2664,4520.0
2022-01-11 15:05:00,36.1,36.15,36.05,36.1,48320.8,31.2232,31.2664,31.1799,31.2232,48320.8
2022-01-11 15:10:00,36.05,36.15,36.05,36.05,53085.0,31.1799,31.2664,31.1799,31.1799,53085.0
2022-01-11 15:15:00,36.1,36.1,36.05,36.1,4002.8,31.2232,31.2232,31.1799,31.2232,4002.8
2022-01-11 15:20:00,36.1,36.1,36.05,36.05,1555.0,31.2232,31.2232,31.1799,31.1799,1555.0
2022-01-11 15:25:00,36.1,36.1,36.05,36.1,20593.8,31.2232,31.2232,31.1799,31.2232,20593.8
2022-01-11 15:30:00,36.05,36.1,36.0,36.1,75162.8,31.1799,31.2232,31.1367,31.2232,75162.8
2022-01-11 15:35:00,36.05,36.15,36.05,36.15,33132.6,31.1799,31.2664,31.1799,31.2664,33132.6
2022-01-11 15:40:00,36.15,36.15,36.1,36.15,9726.8,31.2664,31.2664,31.2232,31.2664,9726.8
2022-01-11 15:45:00,36.15,36.15,36.05,36.1,102300.0,31.2664,31.2664,31.1799,31.2232,102300.0
2022-01-11 15:50:00,36.1,36.2,36.1,36.15,69050.4,31.2232,31.3097,31.2232,31.2664,69050.4
2022-01-11 15:55:00,36.1,36.15,36.0,36.05,189898.0,31.2232,31.2664,31.1367,31.1799,189898.0
2022-01-12 09:30:00,35.75,35.75,35.55,35.65,163834.0,30.9205,30.9205,30.7475,30.834,163834.0
2022-01-12 09:35:00,35.65,35.8,35.65,35.7,31819.0,30.834,30.9637,30.834,30.8772,31819.0
2022-01-12 09:40:00,35.7,35.85,35.65,35.8,120060.0,30.8772,31.007,30.834,30.9637,120060.0
2022-01-12 09:45:00,35.75,35.8,35.65,35.7,116288.8,30.9205,30.9637,30.834,30.8772,116288.8
2022-01-12 09:50:00,35.7,35.75,35.6,35.65,54605.0,30.8772,30.9205,30.7907,30.834,54605.0
2022-01-12 09:55:00,35.65,35.7,35.55,35.6,52115.2,30.834,30.8772,30.7475,30.7907,52115.2
2022-01-12 10:00:00,35.6,35.65,35.5,35.6,77314.6,30.7907,30.834,30.7042,30.7907,77314.6
2022-01-12 10:05:00,35.6,35.65,35.5,35.55,68267.8,30.7907,30.834,30.7042,30.7475,68267.8
2022-01-12 10:10:00,35.55,35.55,35.5,35.5,77451.2,30.7475,30.7475,30.7042,30.7042,77451.2
2022-01-12 10:15:00,35.5,35.6,35.5,35.55,88059.4,30.7042,30.7907,30.7042,30.7475,88059.4
2022-01-12 10:20:00,35.55,35.6,35.5,35.6,32310.2,30.7475,30.7907,30.7042,30.7907,32310.2
2022-01-12 10:25:00,35.6,35.65,35.55,35.65,68382.2,30.7907,30.834,30.7475,30.834,68382.2
2022-01-12 10:30:00,35.6,35.75,35.6,35.65,115611.8,30.7907,30.9205,30.7907,30.834,115611.8
2022-01-12 10:35:00,35.7,35.85,35.65,35.85,70815.8,30.8772,31.007,30.834,31.007,70815.8
2022-01-12 10:40:00,35.85,35.95,35.75,35.9,223281.0,31.007,31.0935,30.9205,31.0502,223281.0
2022-01-12 10:45:00,35.85,35.95,35.8,35.9,59145.0,31.007,31.0935,30.9637,31.0502,59145.0
2022-01-12 10:50:00,35.9,35.95,35.85,35.9,81272.8,31.0502,31.0935,31.007,31.0502,81272.8
2022-01-12 10:55:00,35.95,35.95,35.8,35.85,86136.2,31.0935,31.0935,30.9637,31.007,86136.2
2022-01-12 11:00:00,35.85,35.9,35.8,35.9,104389.4,31.007,31.0502,30.9637,31.0502,104389.4
2022-01-12 11:05:00,35.9,36.1,35.85,36.0,80254.8,31.0502,31.2232,31.007,31.1367,80254.8
2022-01-12 11:10:00,36.0,36.05,35.95,36.05,81796.2,31.1367,31.1799,31.0935,31.1799,81796.2
2022-01-12 11:15:00,36.05,36.15,36.0,36.0,203141.2,31.1799,31.2664,31.1367,31.1367,203141.2
2022-01-12 11:20:00,36.0,36.1,36.0,36.0,23768.2,31.1367,31.2232,31.1367,31.1367,23768.2
2022-01-12 11:25:00,36.05,36.05,35.9,35.9,21167.6,31.1799,31.1799,31.0502,31.0502,21167.6
2022-01-12 11:30:00,35.9,35.95,35.8,35.85,55288.6,31.0502,31.0935,30.9637,31.007,55288.6
2022-01-12 11:35:00,35.85,35.85,35.8,35.85,43294.6,31.007,31.007,30.9637,31.007,43294.6
2022-01-12 11:40:00,35.8,35.85,35.75,35.85,123976.6,30.9637,31.007,30.9205,31.007,123976.6
2022-01-12 11:45:00,35.85,35.85,35.8,35.85,111661.0,31.007,31.007,30.9637,31.007,111661.0
2022-01-12 11:50:00,35.85,35.85,35.75,35.8,97163.6,31.007,31.007,30.9205,30.9637,97163.6
2022-01-12 11:55:00,35.75,35.9,35.75,35.85,138333.8,30.9205,31.0502,30.9205,31.007,138333.8
2022-01-12 12:00:00,35.85,35.85,35.8,35.85,37876.6,31.007,31.007,30.9637,31.007,37876.6
2022-01-12 12:05:00,35.85,35.95,35.8,35.9,33992.0,31.007,31.0935,30.9637,31.0502,33992.0
2022-01-12 12:10:00,35.95,35.95,35.85,35.9,52802.4,31.0935,31.0935,31.007,31.0502,52802.4
2022-01-12 12:15:00,35.9,35.95,35.8,35.85,23604.0,31.0502,31.0935,30.9637,31.007,23604.0
2022-01-12 12:20:00,35.85,35.85,35.8,35.85,78319.8,31.007,31.007,30.9637,31.007,78319.8
2022-01-12 12:25:00,35.8,35.85,35.75,35.85,59962.6,30.9637,31.007,30.9205,31.007,59962.6
2022-01-12 12:30:00,35.85,35.85,35.8,35.85,13444.4,31.007,31.007,30.9637,31.007,13444.4
2022-01-12 12:35:00,35.8,35.85,35.75,35.85,98606.8,30.9637,31.007,30.9205,31.007,98606.8
2022-01-12 12:40:00,35.8,35.85,35.75,35.8,112568.6,30.9637,31.007,30.9205,30.9637,112568.6
2022-01-12 12:45:00,35.8,35.85,35.75,35.8,47239.2,30.9637,31.007,30.9205,30.9637,47239.2
2022-01-12 12:50:00,35.8,35.8,35.7,35.7,31327.6,30.9637,30.9637,30.8772,30.8772,31327.6
2022-01-12 12:55:00,35.75,35.75,35.7,35.7,36918.6,30.9205,30.9205,30.8772,30.8772,36918.6
2022-01-12 13:00:00,35.75,35.8,35.7,35.75,97096.6,30.9205,30.9637,30.8772,30.9205,97096.6
2022-01-12 13:05:00,35.75,35.75,35.7,35.75,42389.2,30.9205,30.9205,30.8772,30.9205,42389.2
2022-01-12 13:10:00,35.75,35.85,35.7,35.8,41003.4,30.9205,31.007,30.8772,30.9637,41003.4
2022-01-12 13:15:00,35.85,35.85,35.8,35.85,35852.4,31.007,31.007,30.9637,31.007,35852.4
2022-01-12 13:20:00,35.85,35.85,35.8,35.85,29380.0,31.007,31.007,30.9637,31.007,29380.0
2022-01-12 13:25:00,35.85,35.9,35.75,35.85,154513.0,31.007,31.0502,30.9205,31.007,154513.0
2022-01-12 13:30:00,35.9,35.9,35.8,35.85,43341.2,31.0502,31.0502,30.9637,31.007,43341.2
2022-01-12 13:35:00,35.85,35.9,35.8,35.9,65979.6,31.007,31.0502,30.9637,31.0502,65979.6
2022-01-12 13:40:00,35.85,35.9,35.8,35.85,63631.8,31.007,31.0502,30.9637,31.007,63631.8
2022-01-12 13:45:00,35.85,35.9,35.8,35.85,62141.6,31.007,31.0502,30.9637,31.007,62141.6
2022-01-12 13:50:00,35.85,35.95,35.8,35.9,101393.8,31.007,31.0935,30.9637,31.0502,101393.8
2022-01-12 13:55:00,35.95,35.95,35.9,35.95,24148.8,31.0935,31.0935,31.0502,31.0935,24148.8
2022-01-12 14:00:00,35.95,36.0,35.9,36.0,96293.4,31.0935,31.1367,31.0502,31.1367,96293.4
2022-01-12 14:05:00,36.0,36.0,35.9,35.95,123365.8,31.1367,31.1367,31.0502,31.0935,123365.8
2022-01-12 14:10:00,35.95,36.0,35.9,35.9,55160.6,31.0935,31.1367,31.0502,31.0502,55160.6
2022-01-12 14:15:00,35.95,35.95,35.85,35.9,47065.8,31.0935,31.0935,31.007,31.0502,47065.8
2022-01-12 14:20:00,35.9,35.9,35.8,35.85,50820.0,31.0502,31.0502,30.9637,31.007,50820.0
2022-01-12 14:25:00,35.85,35.85,35.8,35.8,51006.6,31.007,31.007,30.9637,30.9637,51006.6
2022-01-12 14:30:00,35.85,35.9,35.8,35.9,129111.0,31.007,31.0502,30.9637,31.0502,129111.0
2022-01-12 14:35:00,35.85,35.9,35.85,35.85,44495.2,31.007,31.0502,31.007,31.007,44495.2
2022-01-12 14:40:00,35.85,35.95,35.8,35.95,89594.4,31.007,31.0935,30.9637,31.0935,89594.4
2022-01-12 14:45:00,35.9,35.95,35.85,35.9,78478.0,31.0502,31.0935,31.007,31.0502,78478.0
2022-01-12 14:50:00,35.85,35.9,35.8,35.8,69757.8,31.007,31.0502,30.9637,30.9637,69757.8
2022-01-12 14:55:00,35.85,35.85,35.8,35.85,52400.0,31.007,31.007,30.9637,31.007,52400.0
2022-01-12 15:00:00,35.8,35.95,35.8,35.9,119001.4,30.9637,31.0935,30.9637,31.0502,119001.4
2022-01-12 15:05:00,35.95,35.95,35.9,35.95,30074.2,31.0935,31.0935,31.0502,31.0935,30074.2
2022-01-12 15:10:00,35.95,35.95,35.85,35.9,41330.0,31.0935,31.0935,31.007,31.0502,41330.0
2022-01-12 15:15:00,35.85,35.9,35.85,35.9,22692.0,31.007,31.0502,31.007,31.0502,22692.0
2022-01-12 15:20:00,35.9,35.9,35.85,35.9,67954.0,31.0502,31.0502,31.007,31.0502,67954.0
2022-01-12 15:25:00,35.95,35.95,35.9,35.9,53730.4,31.0935,31.0935,31.0502,31.0502,53730.4
2022-01-12 15:30:00,35.9,35.95,35.85,35.95,88142.8,31.0502,31.0935,31.007,31.0935,88142.8
2022-01-12 15:35:00,35.95,35.95,35.9,35.9,105700.4,31.0935,31.0935,31.0502,31.0502,105700.4
2022-01-12 15:40:00,35.95,35.95,35.85,35.85,36541.6,31.0935,31.0935,31.007,31.007,36541.6
2022-01-12 15:45:00,35.85,35.9,35.75,35.85,122156.0,31.007,31.0502,30.9205,31.007,122156.0
2022-01-12 15:50:00,35.85,35.85,35.7,35.8,92433.0,31.007,31.007,30.8772,30.9637,92433.0
2022-01-12 15:55:00,35.8,35.9,35.7,35.8,302851.8,30.9637,31.0502,30.8772,30.9637,302851.8
2022-01-13 09:30:00,35.63,35.69,35.58,35.66,561663.0,30.8167,30.8686,30.7734,30.8426,561663.0
2022-01-13 09:35:00,35.67,35.71,35.59,35.59,493175.0,30.8513,30.8859,30.7821,30.7821,493175.0
2022-01-13 09:40:00,35.59,35.69,35.56,35.62,360313.0,30.7821,30.8686,30.7561,30.808,360313.0
2022-01-13 09:45:00,35.62,35.67,35.61,35.62,112527.0,30.808,30.8513,30.7994,30.808,112527.0
2022-01-13 09:50:00,35.63,35.68,35.6,35.63,117217.0,30.8167,30.8599,30.7907,30.8167,117217.0
2022-01-13 09:55:00,35.62,35.63,35.54,35.63,95513.0,30.808,30.8167,30.7388,30.8167,95513.0
2022-01-13 10:00:00,35.6,35.71,35.6,35.71,21476.0,30.7907,30.8859,30.7907,30.8859,21476.0
2022-01-13 10:05:00,35.71,35.75,35.7,35.75,55282.0,30.8859,30.9205,30.8772,30.9205,55282.0
2022-01-13 10:10:00,35.76,35.81,35.75,35.79,175381.0,30.9291,30.9724,30.9205,30.9551,175381.0
2022-01-13 10:15:00,35.81,35.9,35.79,35.88,297255.0,30.9724,31.0502,30.9551,31.0329,297255.0
2022-01-13 10:20:00,35.86,35.88,35.83,35.84,78477.0,31.0156,31.0329,30.9897,30.9983,78477.0
2022-01-13 10:25:00,35.83,35.89,35.8,35.8,47284.0,30.9897,31.0416,30.9637,30.9637,47284.0
2022-01-13 10:30:00,35.81,35.93,35.77,35.88,128416.0,30.9724,31.0762,30.9378,31.0329,128416.0
2022-01-13 10:35:00,35.89,35.93,35.86,35.9,90112.0,31.0416,31.0762,31.0156,31.0502,90112.0
2022-01-13 10:40:00,35.9,35.93,35.86,35.92,178233.0,31.0502,31.0762,31.0156,31.0675,178233.0
2022-01-13 10:45:00,35.92,35.95,35.86,35.92,70459.0,31.0675,31.0935,31.0156,31.0675,70459.0
2022-01-13 10:50:00,35.92,36.1,35.92,36.06,315914.0,31.0675,31.2232,31.0675,31.1886,315914.0
2022-01-13 10:55:00,36.04,36.04,35.96,35.99,53923.0,31.1713,31.1713,31.1021,31.128,53923.0
2022-01-13 11:00:00,36.0,36.06,35.93,35.99,88304.0,31.1367,31.1886,31.0762,31.128,88304.0
2022-01-13 11:05:00,36.0,36.02,35.93,35.97,217901.0,31.1367,31.154,31.0762,31.1108,217901.0
2022-01-13 11:10:00,35.98,36.06,35.98,36.03,87507.0,31.1194,31.1886,31.1194,31.1626,87507.0
2022-01-13 11:15:00,36.05,36.06,35.98,36.02,44402.0,31.1799,31.1886,31.1194,31.154,44402.0
2022-01-13 11:20:00,36.03,36.04,35.89,35.89,70080.0,31.1626,31.1713,31.0416,31.0416,70080.0
2022-01-13 11:25:00,35.9,35.91,35.82,35.83,46069.0,31.0502,31.0589,30.981,30.9897,46069.0
2022-01-13 11:30:00,35.84,35.87,35.81,35.84,31432.0,30.9983,31.0243,30.9724,30.9983,31432.0
2022-01-13 11:35:00,35.84,35.85,35.78,35.79,31361.0,30.9983,31.007,30.9464,30.9551,31361.0
2022-01-13 11:40:00,35.79,35.81,35.77,35.81,48856.0,30.9551,30.9724,30.9378,30.9724,48856.0
2022-01-13 11:45:00,35.8,35.83,35.79,35.83,17836.0,30.9637,30.9897,30.9551,30.9897,17836.0
2022-01-13 11:50:00,35.83,35.87,35.79,35.8,31894.0,30.9897,31.0243,30.9551,30.9637,31894.0
2022-01-13 11:55:00,35.81,35.85,35.81,35.84,16718.0,30.9724,31.007,30.9724,30.9983,16718.0
2022-01-13 12:00:00,35.85,36.0,35.85,35.99,52950.0,31.007,31.1367,31.007,31.128,52950.0
2022-01-13 12:05:00,36.0,36.0,35.95,35.97,157846.0,31.1367,31.1367,31.0935,31.1108,157846.0
2022-01-13 12:10:00,35.97,36.05,35.96,36.05,36842.0,31.1108,31.1799,31.1021,31.1799,36842.0
2022-01-13 12:15:00,36.05,36.29,36.05,36.26,247588.0,31.1799,31.3875,31.1799,31.3616,247588.0
2022-01-13 12:20:00,36.26,36.4,36.26,36.31,185479.0,31.3616,31.4827,31.3616,31.4048,185479.0
2022-01-13 12:25:00,36.32,36.35,36.27,36.33,129121.0,31.4135,31.4394,31.3702,31.4221,129121.0
2022-01-13 12:30:00,36.34,36.41,36.26,36.26,234926.0,31.4308,31.4913,31.3616,31.3616,234926.0
2022-01-13 12:35:00,36.27,36.31,36.2,36.25,179516.0,31.3702,31.4048,31.3097,31.3529,179516.0
2022-01-13 12:40:00,36.25,36.33,36.24,36.33,91994.0,31.3529,31.4221,31.3443,31.4221,91994.0
2022-01-13 12:45:00,36.32,36.45,36.28,36.41,104741.0,31.4135,31.5259,31.3789,31.4913,104741.0
2022-01-13 12:50:00,36.43,36.45,36.34,36.4,69423.0,31.5086,31.5259,31.4308,31.4827,69423.0
2022-01-13 12:55:00,36.41,36.41,36.34,36.34,259294.0,31.4913,31.4913,31.4308,31.4308,259294.0
2022-01-13 13:00:00,36.35,36.44,36.3,36.32,417532.0,31.4394,31.5173,31.3962,31.4135,417532.0
2022-01-13 13:05:00,36.33,36.34,36.22,36.27,265222.0,31.4221,31.4308,31.327,31.3702,265222.0
2022-01-13 13:10:00,36.27,36.32,36.23,36.28,52286.0,31.3702,31.4135,31.3356,31.3789,52286.0
2022-01-13 13:15:00,36.28,36.29,36.22,36.27,98196.0,31.3789,31.3875,31.327,31.3702,98196.0
2022-01-13 13:20:00,36.26,36.29,36.16,36.19,174166.0,31.3616,31.3875,31.2751,31.301,174166.0
2022-01-13 13:25:00,36.19,36.27,36.16,36.2,92902.0,31.301,31.3702,31.2751,31.3097,92902.0
2022-01-13 13:30:00,36.21,36.27,36.21,36.26,73352.0,31.3183,31.3702,31.3183,31.3616,73352.0
2022-01-13 13:35:00,36.26,36.31,36.22,36.25,164345.0,31.3616,31.4048,31.327,31.3529,164345.0
2022-01-13 13:40:00,36.26,36.31,36.26,36.29,124648.0,31.3616,31.4048,31.3616,31.3875,124648.0
2022-01-13 13:45:00,36.29,36.29,36.23,36.24,58055.0,31.3875,31.3875,31.3356,31.3443,58055.0
2022-01-13 13:50:00,36.25,36.28,36.23,36.24,52087.0,31.3529,31.3789,31.3356,31.3443,52087.0
2022-01-13 13:55:00,36.23,36.25,36.18,36.18,88742.0,31.3356,31.3529,31.2924,31.2924,88742.0
2022-01-13 14:00:00,36.19,36.21,36.1,36.14,51516.0,31.301,31.3183,31.2232,31.2578,51516.0
2022-01-13 14:05:00,36.13,36.19,36.13,36.15,36889.0,31.2491,31.301,31.2491,31.2664,36889.0
2022-01-13 14:10:00,36.16,36.23,36.16,36.22,23160.0,31.2751,31.3356,31.2751,31.327,23160.0
2022-01-13 14:15:00,36.21,36.36,36.21,36.31,84385.0,31.3183,31.4481,31.3183,31.4048,84385.0
2022-01-13 14:20:00,36.32,36.35,36.29,36.31,59446.0,31.4135,31.4394,31.3875,31.4048,59446.0
2022-01-13 14:25:00,36.32,36.39,36.31,36.37,128786.0,31.4135,31.474,31.4048,31.4567,128786.0
2022-01-13 14:30:00,36.37,36.45,36.35,36.36,222811.0,31.4567,31.5259,31.4394,31.4481,222811.0
2022-01-13 14:35:00,36.36,36.47,36.35,36.47,126776.0,31.4481,31.5432,31.4394,31.5432,126776.0
2022-01-13 14:40:00,36.47,36.47,36.39,36.4,67139.0,31.5432,31.5432,31.474,31.4827,67139.0
2022-01-13 14:45:00,36.41,36.46,36.37,36.46,22408.0,31.4913,31.5346,31.4567,31.5346,22408.0
2022-01-13 14:50:00,36.47,36.47,36.38,36.41,113624.0,31.5432,31.5432,31.4654,31.4913,113624.0
2022-01-13 14:55:00,36.4,36.4,36.35,36.39,56126.0,31.4827,31.4827,31.4394,31.474,56126.0
2022-01-13 15:00:00,36.39,36.58,36.39,36.54,110072.0,31.474,31.6383,31.474,31.6037,110072.0
2022-01-13 15:05:00,36.55,36.58,36.49,36.58,45068.0,31.6124,31.6383,31.5605,31.6383,45068.0
2022-01-13 15:10:00,36.58,36.65,36.55,36.61,120019.0,31.6383,31.6989,31.6124,31.6643,120019.0
2022-01-13 15:15:00,36.61,36.64,36.54,36.56,68057.0,31.6643,31.6902,31.6037,31.621,68057.0
2022-01-13 15:20:00,36.55,36.65,36.55,36.62,30902.0,31.6124,31.6989,31.6124,31.6729,30902.0
2022-01-13 15:25:00,36.62,36.63,36.56,36.56,76752.0,31.6729,31.6816,31.621,31.621,76752.0
2022-01-13 15:30:00,36.55,36.59,36.5,36.55,62365.0,31.6124,31.647,31.5692,31.6124,62365.0
2022-01-13 15:35:00,36.56,36.73,36.56,36.72,89630.0,31.621,31.7681,31.621,31.7594,89630.0
2022-01-13 15:40:00,36.72,36.72,36.66,36.71,96893.0,31.7594,31.7594,31.7075,31.7508,96893.0
2022-01-13 15:45:00,36.71,36.84,36.7,36.82,82480.0,31.7508,31.8632,31.7421,31.8459,82480.0
2022-01-13 15:50:00,36.82,36.94,36.81,36.91,252115.0,31.8459,31.9497,31.8373,31.9238,252115.0
2022-01-13 15:55:00,36.91,36.97,36.77,36.78,648768.0,31.9238,31.9757,31.8027,31.8113,648768.0
2022-01-14 09:30:00,37.36,37.41,37.26,37.36,542948.0,32.313,32.3562,32.2265,32.313,542948.0
2022-01-14 09:35:00,37.37,37.4,37.03,37.09,476689.0,32.3216,32.3476,32.0276,32.0794,476689.0
2022-01-14 09:40:00,37.09,37.17,37.0,37.07,241123.0,32.0794,32.1486,32.0016,32.0621,241123.0
2022-01-14 09:45:00,37.07,37.1,36.92,37.09,303048.0,32.0621,32.0881,31.9324,32.0794,303048.0
2022-01-14 09:50:00,37.08,37.11,36.94,36.95,136182.0,32.0708,32.0967,31.9497,31.9584,136182.0
2022-01-14 09:55:00,36.96,36.96,36.81,36.83,190588.0,31.967,31.967,31.8373,31.8546,190588.0
2022-01-14 10:00:00,36.83,37.07,36.8,37.0,330119.0,31.8546,32.0621,31.8286,32.0016,330119.0
2022-01-14 10:05:00,36.99,36.99,36.85,36.91,119891.0,31.993,31.993,31.8719,31.9238,119891.0
2022-01-14 10:10:00,36.92,37.01,36.83,36.99,224680.0,31.9324,32.0103,31.8546,31.993,224680.0
2022-01-14 10:15:00,36.99,36.99,36.76,36.78,114821.0,31.993,31.993,31.794,31.8113,114821.0
2022-01-14 10:20:00,36.79,37.02,36.78,37.02,79310.0,31.82,32.0189,31.8113,32.0189,79310.0
2022-01-14 10:25:00,37.03,37.11,36.96,37.05,152456.0,32.0276,32.0967,31.967,32.0449,152456.0
2022-01-14 10:30:00,37.04,37.14,37.01,37.02,114665.0,32.0362,32.1227,32.0103,32.0189,114665.0
2022-01-14 10:35:00,37.02,37.18,37.01,37.11,126918.0,32.0189,32.1573,32.0103,32.0967,126918.0
2022-01-14 10:40:00,37.1,37.22,37.1,37.18,52642.0,32.0881,32.1919,32.0881,32.1573,52642.0
2022-01-14 10:45:00,37.18,37.21,37.06,37.09,166492.0,32.1573,32.1832,32.0535,32.0794,166492.0
2022-01-14 10:50:00,37.11,37.23,37.07,37.15,87434.0,32.0967,32.2005,32.0621,32.1313,87434.0
2022-01-14 10:55:00,37.16,37.21,37.1,37.12,97670.0,32.14,32.1832,32.0881,32.1054,97670.0
2022-01-14 11:00:00,37.1,37.24,36.99,37.19,140644.0,32.0881,32.2092,31.993,32.1659,140644.0
2022-01-14 11:05:00,37.2,37.31,37.2,37.31,77098.0,32.1746,32.2697,32.1746,32.2697,77098.0
2022-01-14 11:10:00,37.3,37.36,37.27,37.32,91891.0,32.2611,32.313,32.2351,32.2784,91891.0
2022-01-14 11:15:00,37.34,37.41,37.32,37.37,85383.0,32.2957,32.3562,32.2784,32.3216,85383.0
2022-01-14 11:20:00,37.38,37.39,37.3,37.31,152338.0,32.3303,32.3389,32.2611,32.2697,152338.0
2022-01-14 11:25:00,37.31,37.32,37.2,37.3,113781.0,32.2697,32.2784,32.1746,32.2611,113781.0
2022-01-14 11:30:00,37.3,37.35,37.2,37.25,85380.0,32.2611,32.3043,32.1746,32.2178,85380.0
2022-01-14 11:35:00,37.24,37.25,37.14,37.16,95458.0,32.2092,32.2178,32.1227,32.14,95458.0
2022-01-14 11:40:00,37.17,37.2,37.06,37.12,62500.0,32.1486,32.1746,32.0535,32.1054,62500.0
2022-01-14 11:45:00,37.1,37.12,37.0,37.04,63285.0,32.0881,32.1054,32.0016,32.0362,63285.0
2022-01-14 11:50:00,37.03,37.07,37.01,37.04,54183.0,32.0276,32.0621,32.0103,32.0362,54183.0
2022-01-14 11:55:00,37.04,37.08,37.0,37.06,90558.0,32.0362,32.0708,32.0016,32.0535,90558.0
2022-01-14 12:00:00,37.07,37.15,37.03,37.15,143614.0,32.0621,32.1313,32.0276,32.1313,143614.0
2022-01-14 12:05:00,37.13,37.14,37.06,37.07,45813.0,32.114,32.1227,32.0535,32.0621,45813.0
2022-01-14 12:10:00,37.07,37.16,37.01,37.15,54632.0,32.0621,32.14,32.0103,32.1313,54632.0
2022-01-14 12:15:00,37.14,37.16,37.1,37.13,37636.0,32.1227,32.14,32.0881,32.114,37636.0
2022-01-14 12:20:00,37.13,37.24,37.13,37.23,68729.0,32.114,32.2092,32.114,32.2005,68729.0
2022-01-14 12:25:00,37.23,37.25,37.15,37.16,57658.0,32.2005,32.2178,32.1313,32.14,57658.0
2022-01-14 12:30:00,37.17,37.18,37.13,37.14,42333.0,32.1486,32.1573,32.114,32.1227,42333.0
2022-01-14 12:35:00,37.13,37.15,37.07,37.14,69334.0,32.114,32.1313,32.0621,32.1227,69334.0
2022-01-14 12:40:00,37.15,37.23,37.15,37.21,53209.0,32.1313,32.2005,32.1313,32.1832,53209.0
2022-01-14 12:45:00,37.23,37.36,37.21,37.33,48555.0,32.2005,32.313,32.1832,32.287,48555.0
2022-01-14 12:50:00,37.33,37.4,37.31,37.37,82648.0,32.287,32.3476,32.2697,32.3216,82648.0
2022-01-14 12:55:00,37.37,37.44,37.37,37.43,48500.0,32.3216,32.3822,32.3216,32.3735,48500.0
2022-01-14 13:00:00,37.43,37.47,37.35,37.37,118718.0,32.3735,32.4081,32.3043,32.3216,118718.0
2022-01-14 13:05:00,37.38,37.45,37.35,37.43,99511.0,32.3303,32.3908,32.3043,32.3735,99511.0
2022-01-14 13:10:00,37.43,37.49,37.37,37.39,222466.0,32.3735,32.4254,32.3216,32.3389,222466.0
2022-01-14 13:15:00,37.39,37.43,37.35,37.39,105582.0,32.3389,32.3735,32.3043,32.3389,105582.0
2022-01-14 13:20:00,37.4,37.54,37.4,37.53,76010.0,32.3476,32.4687,32.3476,32.46,76010.0
2022-01-14 13:25:00,37.53,37.53,37.45,37.46,57362.0,32.46,32.46,32.3908,32.3995,57362.0
2022-01-14 13:30:00,37.46,37.53,37.4,37.52,69454.0,32.3995,32.46,32.3476,32.4514,69454.0
2022-01-14 13:35:00,37.51,37.54,37.44,37.47,53763.0,32.4427,32.4687,32.3822,32.4081,53763.0
2022-01-14 13:40:00,37.47,37.48,37.33,37.35,139875.0,32.4081,32.4168,32.287,32.3043,139875.0
2022-01-14 13:45:00,37.35,37.42,37.34,37.37,69738.0,32.3043,32.3649,32.2957,32.3216,69738.0
2022-01-14 13:50:00,37.38,37.38,37.28,37.3,99661.0,32.3303,32.3303,32.2438,32.2611,99661.0
2022-01-14 13:55:00,37.3,37.31,37.19,37.21,58249.0,32.2611,32.2697,32.1659,32.1832,58249.0
2022-01-14 14:00:00,37.22,37.22,37.11,37.18,100716.0,32.1919,32.1919,32.0967,32.1573,100716.0
2022-01-14 14:05:00,37.18,37.25,37.17,37.21,101019.0,32.1573,32.2178,32.1486,32.1832,101019.0
2022-01-14 14:10:00,37.21,37.28,37.19,37.19,49742.0,32.1832,32.2438,32.1659,32.1659,49742.0
2022-01-14 14:15:00,37.19,37.24,37.16,37.19,41317.0,32.1659,32.2092,32.14,32.1659,41317.0
2022-01-14 14:20:00,37.2,37.21,37.14,37.14,51209.0,32.1746,32.1832,32.1227,32.1227,51209.0
2022-01-14 14:25:00,37.14,37.29,37.12,37.29,58774.0,32.1227,32.2524,32.1054,32.2524,58774.0
2022-01-14 14:30:00,37.29,37.3,37.12,37.13,83241.0,32.2524,32.2611,32.1054,32.114,83241.0
2022-01-14 14:35:00,37.13,37.14,37.04,37.09,84298.0,32.114,32.1227,32.0362,32.0794,84298.0
2022-01-14 14:40:00,37.09,37.19,37.09,37.19,65490.0,32.0794,32.1659,32.0794,32.1659,65490.0
2022-01-14 14:45:00,37.19,37.2,37.09,37.13,47248.0,32.1659,32.1746,32.0794,32.114,47248.0
2022-01-14 14:50:00,37.12,37.13,37.05,37.11,80874.0,32.1054,32.114,32.0449,32.0967,80874.0
2022-01-14 14:55:00,37.11,37.17,37.07,37.17,41695.0,32.0967,32.1486,32.0621,32.1486,41695.0
2022-01-14 15:00:00,37.15,37.16,37.0,37.03,73881.0,32.1313,32.14,32.0016,32.0276,73881.0
2022-01-14 15:05:00,37.03,37.14,37.01,37.13,78305.0,32.0276,32.1227,32.0103,32.114,78305.0
2022-01-14 15:10:00,37.12,37.14,37.04,37.08,67058.0,32.1054,32.1227,32.0362,32.0708,67058.0
2022-01-14 15:15:00,37.08,37.11,36.91,36.94,118706.0,32.0708,32.0967,31.9238,31.9497,118706.0
2022-01-14 15:20:00,36.94,36.95,36.86,36.87,95361.0,31.9497,31.9584,31.8805,31.8892,95361.0
2022-01-14 15:25:00,36.89,36.95,36.88,36.95,91606.0,31.9065,31.9584,31.8978,31.9584,91606.0
2022-01-14 15:30:00,36.94,36.94,36.84,36.85,147344.0,31.9497,31.9497,31.8632,31.8719,147344.0
2022-01-14 15:35:00,36.86,36.89,36.81,36.84,96402.0,31.8805,31.9065,31.8373,31.8632,96402.0
2022-01-14 15:40:00,36.85,36.88,36.8,36.82,84479.0,31.8719,31.8978,31.8286,31.8459,84479.0
2022-01-14 15:45:00,36.8,36.91,36.76,36.84,90868.0,31.8286,31.9238,31.794,31.8632,90868.0
2022-01-14 15:50:00,36.84,36.85,36.72,36.77,281874.0,31.8632,31.8719,31.7594,31.8027,281874.0
2022-01-14 15:55:00,36.77,36.86,36.74,36.78,553558.0,31.8027,31.8805,31.7767,31.8113,553558.0
2022-01-18 09:30:00,37.56,37.74,37.54,37.74,458430.0,32.486,32.6416,32.4687,32.6416,458430.0
2022-01-18 09:35:00,37.75,37.89,37.72,37.82,242887.0,32.6503,32.7714,32.6243,32.7108,242887.0
2022-01-18 09:40:00,37.82,37.93,37.63,37.72,458963.0,32.7108,32.806,32.5465,32.6243,458963.0
2022-01-18 09:45:00,37.71,37.91,37.7,37.86,389358.0,32.6157,32.7887,32.607,32.7454,389358.0
2022-01-18 09:50:00,37.87,37.94,37.83,37.85,190841.0,32.7541,32.8146,32.7195,32.7368,190841.0
2022-01-18 09:55:00,37.86,37.97,37.79,37.81,110491.0,32.7454,32.8406,32.6849,32.7022,110491.0
2022-01-18 10:00:00,37.82,37.92,37.8,37.86,193246.0,32.7108,32.7973,32.6935,32.7454,193246.0
2022-01-18 10:05:00,37.85,37.86,37.65,37.66,136456.0,32.7368,32.7454,32.5638,32.5724,136456.0
2022-01-18 10:10:00,37.67,37.77,37.6,37.77,176323.0,32.5811,32.6676,32.5206,32.6676,176323.0
2022-01-18 10:15:00,37.78,37.8,37.65,37.78,205535.0,32.6762,32.6935,32.5638,32.6762,205535.0
2022-01-18 10:20:00,37.79,37.84,37.73,37.73,115589.0,32.6849,32.7281,32.633,32.633,115589.0
2022-01-18 10:25:00,37.72,37.78,37.66,37.66,154225.0,32.6243,32.6762,32.5724,32.5724,154225.0
2022-01-18 10:30:00,37.68,37.81,37.67,37.79,105807.0,32.5897,32.7022,32.5811,32.6849,105807.0
2022-01-18 10:35:00,37.79,37.88,37.77,37.85,96161.0,32.6849,32.7627,32.6676,32.7368,96161.0
2022-01-18 10:40:00,37.87,37.88,37.74,37.76,124955.0,32.7541,32.7627,32.6416,32.6589,124955.0
2022-01-18 10:45:00,37.75,37.85,37.71,37.82,92979.0,32.6503,32.7368,32.6157,32.7108,92979.0
2022-01-18 10:50:00,37.84,37.92,37.82,37.91,125795.0,32.7281,32.7973,32.7108,32.7887,125795.0
2022-01-18 10:55:00,37.92,37.96,37.88,37.92,112464.0,32.7973,32.8319,32.7627,32.7973,112464.0
2022-01-18 11:00:00,37.91,37.96,37.86,37.9,82220.0,32.7887,32.8319,32.7454,32.78,82220.0
2022-01-18 11:05:00,37.89,38.02,37.86,37.97,92108.0,32.7714,32.8838,32.7454,32.8406,92108.0
2022-01-18 11:10:00,37.97,37.99,37.91,37.91,66720.0,32.8406,32.8579,32.7887,32.7887,66720.0
2022-01-18 11:15:00,37.9,37.91,37.83,37.86,72649.0,32.78,32.7887,32.7195,32.7454,72649.0
2022-01-18 11:20:00,37.87,37.91,37.85,37.9,30250.0,32.7541,32.7887,32.7368,32.78,30250.0
2022-01-18 11:25:00,37.9,37.93,37.88,37.92,72446.0,32.78,32.806,32.7627,32.7973,72446.0
2022-01-18 11:30:00,37.92,38.06,37.92,38.04,116806.0,32.7973,32.9184,32.7973,32.9011,116806.0
2022-01-18 11:35:00,38.04,38.05,37.86,37.87,81326.0,32.9011,32.9098,32.7454,32.7541,81326.0
2022-01-18 11:40:00,37.85,37.9,37.82,37.87,25122.0,32.7368,32.78,32.7108,32.7541,25122.0
2022-01-18 11:45:00,37.86,37.87,37.79,37.81,79823.0,32.7454,32.7541,32.6849,32.7022,79823.0
2022-01-18 11:50:00,37.81,37.82,37.72,37.81,32161.0,32.7022,32.7108,32.6243,32.7022,32161.0
2022-01-18 11:55:00,37.82,37.86,37.79,37.82,62810.0,32.7108,32.7454,32.6849,32.7108,62810.0
2022-01-18 12:00:00,37.83,37.99,37.79,37.98,62817.0,32.7195,32.8579,32.6849,32.8492,62817.0
2022-01-18 12:05:00,37.99,38.04,37.98,37.99,50465.0,32.8579,32.9011,32.8492,32.8579,50465.0
2022-01-18 12:10:00,37.99,38.01,37.94,37.94,40616.0,32.8579,32.8752,32.8146,32.8146,40616.0
2022-01-18 12:15:00,37.94,38.0,37.89,37.93,53986.0,32.8146,32.8665,32.7714,32.806,53986.0
2022-01-18 12:20:00,37.93,38.05,37.91,38.03,58034.0,32.806,32.9098,32.7887,32.8925,58034.0
2022-01-18 12:25:00,38.02,38.07,38.01,38.02,82994.0,32.8838,32.9271,32.8752,32.8838,82994.0
2022-01-18 12:30:00,38.03,38.11,37.99,38.0,104987.0,32.8925,32.9617,32.8579,32.8665,104987.0
2022-01-18 12:35:00,38.01,38.08,38.0,38.05,55263.0,32.8752,32.9357,32.8665,32.9098,55263.0
2022-01-18 12:40:00,38.06,38.08,38.01,38.07,77419.0,32.9184,32.9357,32.8752,32.9271,77419.0
2022-01-18 12:45:00,38.07,38.17,38.04,38.15,153626.0,32.9271,33.0135,32.9011,32.9963,153626.0
2022-01-18 12:50:00,38.14,38.18,38.1,38.18,68736.0,32.9876,33.0222,32.953,33.0222,68736.0
2022-01-18 12:55:00,38.17,38.2,38.12,38.19,93219.0,33.0135,33.0395,32.9703,33.0308,93219.0
2022-01-18 13:00:00,38.19,38.24,38.16,38.19,108732.0,33.0308,33.0741,33.0049,33.0308,108732.0
2022-01-18 13:05:00,38.19,38.23,38.13,38.14,76449.0,33.0308,33.0654,32.979,32.9876,76449.0
2022-01-18 13:10:00,38.15,38.17,38.07,38.09,109616.0,32.9963,33.0135,32.9271,32.9444,109616.0
2022-01-18 13:15:00,38.09,38.12,38.03,38.07,44126.0,32.9444,32.9703,32.8925,32.9271,44126.0
2022-01-18 13:20:00,38.08,38.2,38.07,38.17,61175.0,32.9357,33.0395,32.9271,33.0135,61175.0
2022-01-18 13:25:00,38.18,38.21,38.13,38.14,92580.0,33.0222,33.0481,32.979,32.9876,92580.0
2022-01-18 13:30:00,38.15,38.19,38.12,38.12,33707.0,32.9963,33.0308,32.9703,32.9703,33707.0
2022-01-18 13:35:00,38.12,38.14,38.04,38.05,90016.0,32.9703,32.9876,32.9011,32.9098,90016.0
2022-01-18 13:40:00,38.06,38.08,37.98,38.0,118114.0,32.9184,32.9357,32.8492,32.8665,118114.0
2022-01-18 13:45:00,38.01,38.06,37.96,38.05,193317.0,32.8752,32.9184,32.8319,32.9098,193317.0
2022-01-18 13:50:00,38.05,38.07,37.98,38.06,81531.0,32.9098,32.9271,32.8492,32.9184,81531.0
2022-01-18 13:55:00,38.05,38.06,37.94,37.98,73593.0,32.9098,32.9184,32.8146,32.8492,73593.0
2022-01-18 14:00:00,37.98,37.99,37.91,37.95,72176.0,32.8492,32.8579,32.7887,32.8233,72176.0
2022-01-18 14:05:00,37.95,37.97,37.9,37.95,46408.0,32.8233,32.8406,32.78,32.8233,46408.0
2022-01-18 14:10:00,37.94,37.99,37.92,37.98,66201.0,32.8146,32.8579,32.7973,32.8492,66201.0
2022-01-18 14:15:00,37.98,37.99,37.9,37.91,52265.0,32.8492,32.8579,32.78,32.7887,52265.0
2022-01-18 14:20:00,37.9,38.01,37.9,37.99,120713.0,32.78,32.8752,32.78,32.8579,120713.0
2022-01-18 14:25:00,38.0,38.04,37.95,37.97,65002.0,32.8665,32.9011,32.8233,32.8406,65002.0
2022-01-18 14:30:00,37.97,37.97,37.81,37.86,90199.0,32.8406,32.8406,32.7022,32.7454,90199.0
2022-01-18 14:35:00,37.86,37.87,37.81,37.83,44617.0,32.7454,32.7541,32.7022,32.7195,44617.0
2022-01-18 14:40:00,37.83,37.88,37.81,37.88,42487.0,32.7195,32.7627,32.7022,32.7627,42487.0
2022-01-18 14:45:00,37.87,37.89,37.77,37.79,105726.0,32.7541,32.7714,32.6676,32.6849,105726.0
2022-01-18 14:50:00,37.78,37.79,37.7,37.73,67245.0,32.6762,32.6849,32.607,32.633,67245.0
2022-01-18 14:55:00,37.72,37.78,37.7,37.78,138737.0,32.6243,32.6762,32.607,32.6762,138737.0
2022-01-18 15:00:00,37.77,37.88,37.74,37.87,112984.0,32.6676,32.7627,32.6416,32.7541,112984.0
2022-01-18 15:05:00,37.85,37.91,37.82,37.87,59605.0,32.7368,32.7887,32.7108,32.7541,59605.0
2022-01-18 15:10:00,37.89,37.9,37.82,37.88,53748.0,32.7714,32.78,32.7108,32.7627,53748.0
2022-01-18 15:15:00,37.87,38.1,37.87,38.04,184871.0,32.7541,32.953,32.7541,32.9011,184871.0
2022-01-18 15:20:00,38.05,38.07,37.97,37.98,55354.0,32.9098,32.9271,32.8406,32.8492,55354.0
2022-01-18 15:25:00,38.0,38.04,37.97,37.99,95987.0,32.8665,32.9011,32.8406,32.8579,95987.0
2022-01-18 15:30:00,38.01,38.05,37.96,38.05,74635.0,32.8752,32.9098,32.8319,32.9098,74635.0
2022-01-18 15:35:00,38.04,38.11,38.03,38.06,132272.0,32.9011,32.9617,32.8925,32.9184,132272.0
2022-01-18 15:40:00,38.07,38.21,38.06,38.2,137937.0,32.9271,33.0481,32.9184,33.0395,137937.0
2022-01-18 15:45:00,38.2,38.21,38.09,38.09,181369.0,33.0395,33.0481,32.9444,32.9444,181369.0
2022-01-18 15:50:00,38.08,38.26,37.99,38.24,389104.0,32.9357,33.0914,32.8579,33.0741,389104.0
2022-01-18 15:55:00,38.24,38.26,38.05,38.06,1065907.0,33.0741,33.0914,32.9098,32.9184,1065907.0
2022-01-19 09:30:00,37.81,37.86,37.68,37.84,297829.0,32.7022,32.7454,32.5897,32.7281,297829.0
2022-01-19 09:35:00,37.84,37.86,37.55,37.6,158147.0,32.7281,32.7454,32.4773,32.5206,158147.0
2022-01-19 09:40:00,37.6,37.81,37.59,37.69,356398.0,32.5206,32.7022,32.5119,32.5984,356398.0
2022-01-19 09:45:00,37.68,37.73,37.57,37.69,232246.0,32.5897,32.633,32.4946,32.5984,232246.0
2022-01-19 09:50:00,37.7,37.77,37.57,37.63,92136.0,32.607,32.6676,32.4946,32.5465,92136.0
2022-01-19 09:55:00,37.61,37.63,37.56,37.58,108248.0,32.5292,32.5465,32.486,32.5033,108248.0
2022-01-19 10:00:00,37.57,37.74,37.57,37.68,96151.0,32.4946,32.6416,32.4946,32.5897,96151.0
2022-01-19 10:05:00,37.67,37.85,37.66,37.81,119334.0,32.5811,32.7368,32.5724,32.7022,119334.0
2022-01-19 10:10:00,37.81,37.85,37.73,37.76,74646.0,32.7022,32.7368,32.633,32.6589,74646.0
2022-01-19 10:15:00,37.77,37.94,37.74,37.88,99968.0,32.6676,32.8146,32.6416,32.7627,99968.0
2022-01-19 10:20:00,37.86,37.99,37.84,37.99,180873.0,32.7454,32.8579,32.7281,32.8579,180873.0
2022-01-19 10:25:00,37.98,38.1,37.97,38.1,176522.0,32.8492,32.953,32.8406,32.953,176522.0
2022-01-19 10:30:00,38.09,38.14,38.05,38.12,154711.0,32.9444,32.9876,32.9098,32.9703,154711.0
2022-01-19 10:35:00,38.13,38.18,38.08,38.17,127709.0,32.979,33.0222,32.9357,33.0135,127709.0
2022-01-19 10:40:00,38.17,38.2,38.13,38.16,140082.0,33.0135,33.0395,32.979,33.0049,140082.0
2022-01-19 10:45:00,38.16,38.23,38.13,38.22,105395.0,33.0049,33.0654,32.979,33.0568,105395.0
2022-01-19 10:50:00,38.22,38.22,38.07,38.13,110118.0,33.0568,33.0568,32.9271,32.979,110118.0
2022-01-19 10:55:00,38.15,38.18,38.07,38.09,133269.0,32.9963,33.0222,32.9271,32.9444,133269.0
2022-01-19 11:00:00,38.12,38.14,38.06,38.13,105433.0,32.9703,32.9876,32.9184,32.979,105433.0
2022-01-19 11:05:00,38.14,38.19,38.12,38.15,84264.0,32.9876,33.0308,32.9703,32.9963,84264.0
2022-01-19 11:10:00,38.15,38.3,38.15,38.29,134779.0,32.9963,33.126,32.9963,33.1173,134779.0
2022-01-19 11:15:00,38.28,38.35,38.21,38.29,225970.0,33.1087,33.1692,33.0481,33.1173,225970.0
2022-01-19 11:20:00,38.28,38.36,38.24,38.34,167319.0,33.1087,33.1779,33.0741,33.1606,167319.0
2022-01-19 11:25:00,38.34,38.37,38.18,38.22,152253.0,33.1606,33.1865,33.0222,33.0568,152253.0
2022-01-19 11:30:00,38.2,38.32,38.13,38.3,107082.0,33.0395,33.1433,32.979,33.126,107082.0
2022-01-19 11:35:00,38.3,38.34,38.22,38.23,80502.0,33.126,33.1606,33.0568,33.0654,80502.0
2022-01-19 11:40:00,38.24,38.32,38.21,38.26,138820.0,33.0741,33.1433,33.0481,33.0914,138820.0
2022-01-19 11:45:00,38.27,38.29,38.13,38.16,111535.0,33.1,33.1173,32.979,33.0049,111535.0
2022-01-19 11:50:00,38.16,38.18,38.02,38.05,103588.0,33.0049,33.0222,32.8838,32.9098,103588.0
2022-01-19 11:55:00,38.06,38.07,38.0,38.04,74592.0,32.9184,32.9271,32.8665,32.9011,74592.0
2022-01-19 12:00:00,38.02,38.04,37.96,37.99,61099.0,32.8838,32.9011,32.8319,32.8579,61099.0
2022-01-19 12:05:00,37.98,38.0,37.9,37.9,74799.0,32.8492,32.8665,32.78,32.78,74799.0
2022-01-19 12:10:00,37.92,37.93,37.8,37.84,144346.0,32.7973,32.806,32.6935,32.7281,144346.0
2022-01-19 12:15:00,37.84,37.92,37.83,37.9,126738.0,32.7281,32.7973,32.7195,32.78,126738.0
2022-01-19 12:20:00,37.89,37.91,37.81,37.83,46669.0,32.7714,32.7887,32.7022,32.7195,46669.0
2022-01-19 12:25:00,37.85,37.86,37.79,37.81,46149.0,32.7368,32.7454,32.6849,32.7022,46149.0
2022-01-19 12:30:00,37.8,37.87,37.78,37.86,112296.0,32.6935,32.7541,32.6762,32.7454,112296.0
2022-01-19 12:35:00,37.86,37.92,37.83,37.92,61820.0,32.7454,32.7973,32.7195,32.7973,61820.0
2022-01-19 12:40:00,37.91,37.98,37.89,37.94,62405.0,32.7887,32.8492,32.7714,32.8146,62405.0
2022-01-19 12:45:00,37.94,37.96,37.82,37.86,51851.0,32.8146,32.8319,32.7108,32.7454,51851.0
2022-01-19 12:50:00,37.87,37.94,37.83,37.94,46605.0,32.7541,32.8146,32.7195,32.8146,46605.0
2022-01-19 12:55:00,37.94,37.94,37.79,37.81,43088.0,32.8146,32.8146,32.6849,32.7022,43088.0
2022-01-19 13:00:00,37.8,37.94,37.8,37.82,62967.0,32.6935,32.8146,32.6935,32.7108,62967.0
2022-01-19 13:05:00,37.83,37.88,37.83,37.86,103100.0,32.7195,32.7627,32.7195,32.7454,103100.0
2022-01-19 13:10:00,37.85,37.87,37.81,37.82,24508.0,32.7368,32.7541,32.7022,32.7108,24508.0
2022-01-19 13:15:00,37.82,37.88,37.8,37.86,42440.0,32.7108,32.7627,32.6935,32.7454,42440.0
2022-01-19 13:20:00,37.87,37.93,37.86,37.92,40500.0,32.7541,32.806,32.7454,32.7973,40500.0
2022-01-19 13:25:00,37.91,38.01,37.89,38.0,29608.0,32.7887,32.8752,32.7714,32.8665,29608.0
2022-01-19 13:30:00,37.99,38.04,37.94,38.0,58423.0,32.8579,32.9011,32.8146,32.8665,58423.0
2022-01-19 13:35:00,38.0,38.08,38.0,38.07,69128.0,32.8665,32.9357,32.8665,32.9271,69128.0
2022-01-19 13:40:00,38.06,38.1,38.04,38.05,74942.0,32.9184,32.953,32.9011,32.9098,74942.0
2022-01-19 13:45:00,38.05,38.09,38.03,38.08,87675.0,32.9098,32.9444,32.8925,32.9357,87675.0
2022-01-19 13:50:00,38.09,38.14,38.05,38.05,51945.0,32.9444,32.9876,32.9098,32.9098,51945.0
2022-01-19 13:55:00,38.07,38.1,38.01,38.08,90131.0,32.9271,32.953,32.8752,32.9357,90131.0
2022-01-19 14:00:00,38.09,38.14,38.05,38.12,88699.0,32.9444,32.9876,32.9098,32.9703,88699.0
2022-01-19 14:05:00,38.12,38.29,38.11,38.27,121750.0,32.9703,33.1173,32.9617,33.1,121750.0
2022-01-19 14:10:00,38.27,38.33,38.23,38.31,62641.0,33.1,33.1519,33.0654,33.1346,62641.0
2022-01-19 14:15:00,38.3,38.34,38.27,38.3,53640.0,33.126,33.1606,33.1,33.126,53640.0
2022-01-19 14:20:00,38.3,38.4,38.29,38.34,95696.0,33.126,33.2125,33.1173,33.1606,95696.0
2022-01-19 14:25:00,38.35,38.41,38.34,38.41,121330.0,33.1692,33.2211,33.1606,33.2211,121330.0
2022-01-19 14:30:00,38.4,38.44,38.37,38.38,160054.0,33.2125,33.2471,33.1865,33.1952,160054.0
2022-01-19 14:35:00,38.38,38.39,38.31,38.37,103529.0,33.1952,33.2038,33.1346,33.1865,103529.0
2022-01-19 14:40:00,38.36,38.38,38.22,38.23,99621.0,33.1779,33.1952,33.0568,33.0654,99621.0
2022-01-19 14:45:00,38.24,38.36,38.22,38.33,85291.0,33.0741,33.1779,33.0568,33.1519,85291.0
2022-01-19 14:50:00,38.33,38.34,38.26,38.27,81490.0,33.1519,33.1606,33.0914,33.1,81490.0
2022-01-19 14:55:00,38.26,38.28,38.17,38.26,147075.0,33.0914,33.1087,33.0135,33.0914,147075.0
2022-01-19 15:00:00,38.26,38.35,38.23,38.33,109628.0,33.0914,33.1692,33.0654,33.1519,109628.0
2022-01-19 15:05:00,38.32,38.33,38.22,38.28,111690.0,33.1433,33.1519,33.0568,33.1087,111690.0
2022-01-19 15:10:00,38.28,38.3,38.13,38.16,106469.0,33.1087,33.126,32.979,33.0049,106469.0
2022-01-19 15:15:00,38.16,38.28,38.14,38.25,85318.0,33.0049,33.1087,32.9876,33.0827,85318.0
2022-01-19 15:20:00,38.25,38.29,38.21,38.28,44354.0,33.0827,33.1173,33.0481,33.1087,44354.0
2022-01-19 15:25:00,38.29,38.41,38.25,38.38,124303.0,33.1173,33.2211,33.0827,33.1952,124303.0
2022-01-19 15:30:00,38.4,38.52,38.38,38.49,228986.0,33.2125,33.3163,33.1952,33.2903,228986.0
2022-01-19 15:35:00,38.5,38.56,38.47,38.55,120608.0,33.299,33.3509,33.273,33.3422,120608.0
2022-01-19 15:40:00,38.54,38.57,38.45,38.49,113229.0,33.3336,33.3595,33.2557,33.2903,113229.0
2022-01-19 15:45:00,38.5,38.54,38.47,38.54,110509.0,33.299,33.3336,33.273,33.3336,110509.0
2022-01-19 15:50:00,38.54,38.76,38.54,38.73,295679.0,33.3336,33.5238,33.3336,33.4979,295679.0
2022-01-19 15:55:00,38.73,38.92,38.7,38.85,495789.0,33.4979,33.6622,33.472,33.6017,495789.0
2022-01-20 09:30:00,38.53,38.56,38.31,38.42,260232.0,33.3249,33.3509,33.1346,33.2298,260232.0
2022-01-20 09:35:00,38.42,38.52,38.39,38.47,187814.0,33.2298,33.3163,33.2038,33.273,187814.0
2022-01-20 09:40:00,38.45,38.51,38.23,38.24,184756.0,33.2557,33.3076,33.0654,33.0741,184756.0
2022-01-20 09:45:00,38.25,38.32,38.19,38.21,193336.0,33.0827,33.1433,33.0308,33.0481,193336.0
2022-01-20 09:50:00,38.22,38.26,38.08,38.12,310192.0,33.0568,33.0914,32.9357,32.9703,310192.0
2022-01-20 09:55:00,38.11,38.16,37.97,38.02,145405.0,32.9617,33.0049,32.8406,32.8838,145405.0
2022-01-20 10:00:00,38.01,38.1,37.97,38.06,313566.0,32.8752,32.953,32.8406,32.9184,313566.0
2022-01-20 10:05:00,38.05,38.13,37.97,38.05,190217.0,32.9098,32.979,32.8406,32.9098,190217.0
2022-01-20 10:10:00,38.05,38.15,37.99,38.09,248893.0,32.9098,32.9963,32.8579,32.9444,248893.0
2022-01-20 10:15:00,38.07,38.21,38.04,38.21,117064.0,32.9271,33.0481,32.9011,33.0481,117064.0
2022-01-20 10:20:00,38.19,38.21,38.07,38.07,77543.0,33.0308,33.0481,32.9271,32.9271,77543.0
2022-01-20 10:25:00,38.07,38.15,38.03,38.05,73563.0,32.9271,32.9963,32.8925,32.9098,73563.0
2022-01-20 10:30:00,38.05,38.05,37.85,37.93,197728.0,32.9098,32.9098,32.7368,32.806,197728.0
2022-01-20 10:35:00,37.92,37.95,37.86,37.9,108825.0,32.7973,32.8233,32.7454,32.78,108825.0
2022-01-20 10:40:00,37.89,37.91,37.84,37.9,60123.0,32.7714,32.7887,32.7281,32.78,60123.0
2022-01-20 10:45:00,37.89,37.91,37.78,37.79,109373.0,32.7714,32.7887,32.6762,32.6849,109373.0
2022-01-20 10:50:00,37.78,37.8,37.73,37.74,85916.0,32.6762,32.6935,32.633,32.6416,85916.0
2022-01-20 10:55:00,37.76,37.82,37.75,37.78,100208.0,32.6589,32.7108,32.6503,32.6762,100208.0
2022-01-20 11:00:00,37.78,37.78,37.66,37.7,118097.0,32.6762,32.6762,32.5724,32.607,118097.0
2022-01-20 11:05:00,37.71,37.76,37.7,37.74,59352.0,32.6157,32.6589,32.607,32.6416,59352.0
2022-01-20 11:10:00,37.76,37.86,37.76,37.83,98348.0,32.6589,32.7454,32.6589,32.7195,98348.0
2022-01-20 11:15:00,37.83,37.87,37.78,37.81,98857.0,32.7195,32.7541,32.6762,32.7022,98857.0
2022-01-20 11:20:00,37.8,37.92,37.8,37.87,95327.0,32.6935,32.7973,32.6935,32.7541,95327.0
2022-01-20 11:25:00,37.87,37.89,37.78,37.79,87779.0,32.7541,32.7714,32.6762,32.6849,87779.0
2022-01-20 11:30:00,37.79,37.8,37.75,37.78,85514.0,32.6849,32.6935,32.6503,32.6762,85514.0
2022-01-20 11:35:00,37.77,37.82,37.76,37.78,62925.0,32.6676,32.7108,32.6589,32.6762,62925.0
2022-01-20 11:40:00,37.77,37.98,37.77,37.97,117624.0,32.6676,32.8492,32.6676,32.8406,117624.0
2022-01-20 11:45:00,37.97,37.98,37.87,37.89,65061.0,32.8406,32.8492,32.7541,32.7714,65061.0
2022-01-20 11:50:00,37.88,37.89,37.82,37.89,41751.0,32.7627,32.7714,32.7108,32.7714,41751.0
2022-01-20 11:55:00,37.89,37.9,37.81,37.87,53773.0,32.7714,32.78,32.7022,32.7541,53773.0
2022-01-20 12:00:00,37.86,37.88,37.82,37.87,33340.0,32.7454,32.7627,32.7108,32.7541,33340.0
2022-01-20 12:05:00,37.88,37.94,37.87,37.93,77833.0,32.7627,32.8146,32.7541,32.806,77833.0
2022-01-20 12:10:00,37.94,37.95,37.89,37.9,42712.0,32.8146,32.8233,32.7714,32.78,42712.0
2022-01-20 12:15:00,37.91,37.99,37.91,37.98,63430.0,32.7887,32.8579,32.7887,32.8492,63430.0
2022-01-20 12:20:00,37.99,38.0,37.93,37.93,93653.0,32.8579,32.8665,32.806,32.806,93653.0
2022-01-20 12:25:00,37.94,37.99,37.88,37.88,67318.0,32.8146,32.8579,32.7627,32.7627,67318.0
2022-01-20 12:30:00,37.87,37.88,37.83,37.84,45864.0,32.7541,32.7627,32.7195,32.7281,45864.0
2022-01-20 12:35:00,37.84,37.9,37.83,37.88,47773.0,32.7281,32.78,32.7195,32.7627,47773.0
2022-01-20 12:40:00,37.88,37.88,37.83,37.86,30100.0,32.7627,32.7627,32.7195,32.7454,30100.0
2022-01-20 12:45:00,37.85,37.92,37.85,37.9,41319.0,32.7368,32.7973,32.7368,32.78,41319.0
2022-01-20 12:50:00,37.9,38.01,37.9,38.0,69176.0,32.78,32.8752,32.78,32.8665,69176.0
2022-01-20 12:55:00,38.01,38.04,37.98,38.01,53471.0,32.8752,32.9011,32.8492,32.8752,53471.0
2022-01-20 13:00:00,38.02,38.15,38.02,38.14,145520.0,32.8838,32.9963,32.8838,32.9876,145520.0
2022-01-20 13:05:00,38.15,38.21,38.14,38.19,87203.0,32.9963,33.0481,32.9876,33.0308,87203.0
2022-01-20 13:10:00,38.19,38.21,38.1,38.13,85594.0,33.0308,33.0481,32.953,32.979,85594.0
2022-01-20 13:15:00,38.14,38.25,38.14,38.17,84293.0,32.9876,33.0827,32.9876,33.0135,84293.0
2022-01-20 13:20:00,38.18,38.21,38.14,38.19,63900.0,33.0222,33.0481,32.9876,33.0308,63900.0
2022-01-20 13:25:00,38.2,38.2,38.11,38.18,53240.0,33.0395,33.0395,32.9617,33.0222,53240.0
2022-01-20 13:30:00,38.19,38.26,38.17,38.23,58326.0,33.0308,33.0914,33.0135,33.0654,58326.0
2022-01-20 13:35:00,38.23,38.25,38.16,38.16,49148.0,33.0654,33.0827,33.0049,33.0049,49148.0
2022-01-20 13:40:00,38.16,38.18,38.12,38.17,88565.0,33.0049,33.0222,32.9703,33.0135,88565.0
2022-01-20 13:45:00,38.18,38.25,38.13,38.18,57117.0,33.0222,33.0827,32.979,33.0222,57117.0
2022-01-20 13:50:00,38.19,38.19,38.14,38.16,34906.0,33.0308,33.0308,32.9876,33.0049,34906.0
2022-01-20 13:55:00,38.17,38.28,38.16,38.26,108709.0,33.0135,33.1087,33.0049,33.0914,108709.0
2022-01-20 14:00:00,38.26,38.26,38.04,38.05,61099.0,33.0914,33.0914,32.9011,32.9098,61099.0
2022-01-20 14:05:00,38.05,38.09,38.04,38.07,47448.0,32.9098,32.9444,32.9011,32.9271,47448.0
2022-01-20 14:10:00,38.06,38.34,38.04,38.33,119912.0,32.9184,33.1606,32.9011,33.1519,119912.0
2022-01-20 14:15:00,38.33,38.4,38.26,38.32,193527.0,33.1519,33.2125,33.0914,33.1433,193527.0
2022-01-20 14:20:00,38.31,38.39,38.29,38.33,85856.0,33.1346,33.2038,33.1173,33.1519,85856.0
2022-01-20 14:25:00,38.33,38.42,38.31,38.41,74682.0,33.1519,33.2298,33.1346,33.2211,74682.0
2022-01-20 14:30:00,38.42,38.51,38.41,38.47,200447.0,33.2298,33.3076,33.2211,33.273,200447.0
2022-01-20 14:35:00,38.47,38.57,38.45,38.52,129454.0,33.273,33.3595,33.2557,33.3163,129454.0
2022-01-20 14:40:00,38.52,38.59,38.52,38.57,112584.0,33.3163,33.3768,33.3163,33.3595,112584.0
2022-01-20 14:45:00,38.56,38.65,38.52,38.55,146434.0,33.3509,33.4287,33.3163,33.3422,146434.0
2022-01-20 14:50:00,38.55,38.59,38.5,38.55,78507.0,33.3422,33.3768,33.299,33.3422,78507.0
2022-01-20 14:55:00,38.54,38.62,38.51,38.6,67120.0,33.3336,33.4028,33.3076,33.3855,67120.0
2022-01-20 15:00:00,38.59,38.72,38.51,38.68,128006.0,33.3768,33.4892,33.3076,33.4547,128006.0
2022-01-20 15:05:00,38.68,38.86,38.66,38.83,151090.0,33.4547,33.6103,33.4374,33.5844,151090.0
2022-01-20 15:10:00,38.83,38.9,38.75,38.89,138942.0,33.5844,33.6449,33.5152,33.6363,138942.0
2022-01-20 15:15:00,38.88,38.92,38.79,38.81,97099.0,33.6276,33.6622,33.5498,33.5671,97099.0
2022-01-20 15:20:00,38.81,39.0,38.81,38.99,142024.0,33.5671,33.7314,33.5671,33.7228,142024.0
2022-01-20 15:25:00,38.98,39.11,38.96,39.05,198899.0,33.7141,33.8266,33.6968,33.7747,198899.0
2022-01-20 15:30:00,39.05,39.16,39.03,39.12,159950.0,33.7747,33.8698,33.7574,33.8352,159950.0
2022-01-20 15:35:00,39.12,39.37,39.11,39.26,231476.0,33.8352,34.0514,33.8266,33.9563,231476.0
2022-01-20 15:40:00,39.25,39.35,39.2,39.33,307637.0,33.9476,34.0341,33.9044,34.0168,307637.0
2022-01-20 15:45:00,39.34,39.5,39.31,39.5,296802.0,34.0255,34.1639,33.9995,34.1639,296802.0
2022-01-20 15:50:00,39.52,39.71,39.39,39.69,345894.0,34.1812,34.3455,34.0687,34.3282,345894.0
2022-01-20 15:55:00,39.7,39.81,39.63,39.72,1324097.0,34.3369,34.432,34.2763,34.3542,1324097.0
2022-01-21 09:30:00,39.92,40.06,39.74,39.78,560249.0,34.5271,34.6482,34.3715,34.4061,560249.0
2022-01-21 09:35:00,39.78,40.03,39.75,40.02,943661.0,34.4061,34.6223,34.3801,34.6136,943661.0
2022-01-21 09:40:00,40.02,40.28,39.99,40.27,221201.0,34.6136,34.8385,34.5877,34.8299,221201.0
2022-01-21 09:45:00,40.27,40.3,39.92,40.03,203388.0,34.8299,34.8558,34.5271,34.6223,203388.0
2022-01-21 09:50:00,40.06,40.28,39.98,40.26,194173.0,34.6482,34.8385,34.579,34.8212,194173.0
2022-01-21 09:55:00,40.28,40.36,40.17,40.28,253549.0,34.8385,34.9077,34.7434,34.8385,253549.0
2022-01-21 10:00:00,40.28,40.47,40.16,40.43,281791.0,34.8385,35.0028,34.7347,34.9682,281791.0
2022-01-21 10:05:00,40.44,40.44,40.23,40.36,202415.0,34.9769,34.9769,34.7953,34.9077,202415.0
2022-01-21 10:10:00,40.4,40.63,40.4,40.58,295570.0,34.9423,35.1412,34.9423,35.098,295570.0
2022-01-21 10:15:00,40.59,40.61,40.47,40.6,211740.0,35.1066,35.1239,35.0028,35.1153,211740.0
2022-01-21 10:20:00,40.59,40.81,40.53,40.56,393547.0,35.1066,35.2969,35.0547,35.0807,393547.0
2022-01-21 10:25:00,40.58,40.59,40.28,40.44,293725.0,35.098,35.1066,34.8385,34.9769,293725.0
2022-01-21 10:30:00,40.44,40.51,39.97,40.02,240916.0,34.9769,35.0374,34.5704,34.6136,240916.0
2022-01-21 10:35:00,40.02,40.17,39.86,40.16,186577.0,34.6136,34.7434,34.4752,34.7347,186577.0
2022-01-21 10:40:00,40.16,40.3,40.09,40.09,252807.0,34.7347,34.8558,34.6742,34.6742,252807.0
2022-01-21 10:45:00,40.09,40.22,39.92,39.94,110794.0,34.6742,34.7866,34.5271,34.5444,110794.0
2022-01-21 10:50:00,39.93,39.93,39.66,39.75,718687.0,34.5358,34.5358,34.3023,34.3801,718687.0
2022-01-21 10:55:00,39.76,39.96,39.7,39.85,223377.0,34.3888,34.5617,34.3369,34.4666,223377.0
2022-01-21 11:00:00,39.82,40.01,39.82,39.91,220509.0,34.4406,34.605,34.4406,34.5185,220509.0
2022-01-21 11:05:00,39.92,39.94,39.63,39.68,167016.0,34.5271,34.5444,34.2763,34.3196,167016.0
2022-01-21 11:10:00,39.68,39.9,39.68,39.87,126822.0,34.3196,34.5098,34.3196,34.4839,126822.0
2022-01-21 11:15:00,39.84,39.88,39.71,39.75,86438.0,34.4579,34.4925,34.3455,34.3801,86438.0
2022-01-21 11:20:00,39.75,39.81,39.5,39.57,173701.0,34.3801,34.432,34.1639,34.2244,173701.0
2022-01-21 11:25:00,39.58,39.7,39.55,39.6,169404.0,34.2331,34.3369,34.2071,34.2504,169404.0
2022-01-21 11:30:00,39.6,39.83,39.6,39.7,120439.0,34.2504,34.4493,34.2504,34.3369,120439.0
2022-01-21 11:35:00,39.66,40.03,39.65,40.01,112411.0,34.3023,34.6223,34.2936,34.605,112411.0
2022-01-21 11:40:00,40.0,40.06,39.96,40.03,112572.0,34.5963,34.6482,34.5617,34.6223,112572.0
2022-01-21 11:45:00,40.0,40.23,39.97,40.14,152245.0,34.5963,34.7953,34.5704,34.7174,152245.0
2022-01-21 11:50:00,40.13,40.29,40.07,40.26,153670.0,34.7088,34.8472,34.6569,34.8212,153670.0
2022-01-21 11:55:00,40.27,40.27,40.1,40.13,108176.0,34.8299,34.8299,34.6828,34.7088,108176.0
2022-01-21 12:00:00,40.13,40.24,40.05,40.17,118753.0,34.7088,34.8039,34.6396,34.7434,118753.0
2022-01-21 12:05:00,40.17,40.2,40.04,40.18,129984.0,34.7434,34.7693,34.6309,34.752,129984.0
2022-01-21 12:10:00,40.18,40.36,40.15,40.27,191460.0,34.752,34.9077,34.7261,34.8299,191460.0
2022-01-21 12:15:00,40.28,40.38,40.21,40.33,164772.0,34.8385,34.925,34.778,34.8818,164772.0
2022-01-21 12:20:00,40.35,40.42,40.25,40.26,124243.0,34.899,34.9596,34.8126,34.8212,124243.0
2022-01-21 12:25:00,40.26,40.32,40.15,40.29,113657.0,34.8212,34.8731,34.7261,34.8472,113657.0
2022-01-21 12:30:00,40.29,40.36,40.24,40.27,124341.0,34.8472,34.9077,34.8039,34.8299,124341.0
2022-01-21 12:35:00,40.25,40.45,40.16,40.34,121301.0,34.8126,34.9855,34.7347,34.8904,121301.0
2022-01-21 12:40:00,40.34,40.4,40.25,40.38,155187.0,34.8904,34.9423,34.8126,34.925,155187.0
2022-01-21 12:45:00,40.38,40.52,40.27,40.51,131017.0,34.925,35.0461,34.8299,35.0374,131017.0
2022-01-21 12:50:00,40.49,40.54,40.41,40.48,170245.0,35.0201,35.0634,34.9509,35.0115,170245.0
2022-01-21 12:55:00,40.49,40.55,40.36,40.41,141140.0,35.0201,35.072,34.9077,34.9509,141140.0
2022-01-21 13:00:00,40.42,40.49,40.32,40.46,99340.0,34.9596,35.0201,34.8731,34.9942,99340.0
2022-01-21 13:05:00,40.47,40.47,40.37,40.44,92901.0,35.0028,35.0028,34.9163,34.9769,92901.0
2022-01-21 13:10:00,40.43,40.43,40.18,40.22,154205.0,34.9682,34.9682,34.752,34.7866,154205.0
2022-01-21 13:15:00,40.23,40.47,40.23,40.42,98882.0,34.7953,35.0028,34.7953,34.9596,98882.0
2022-01-21 13:20:00,40.43,40.64,40.43,40.61,152454.0,34.9682,35.1499,34.9682,35.1239,152454.0
2022-01-21 13:25:00,40.62,40.65,40.5,40.57,135242.0,35.1326,35.1585,35.0288,35.0893,135242.0
2022-01-21 13:30:00,40.58,40.61,40.42,40.49,101784.0,35.098,35.1239,34.9596,35.0201,101784.0
2022-01-21 13:35:00,40.49,40.54,40.3,40.39,69847.0,35.0201,35.0634,34.8558,34.9336,69847.0
2022-01-21 13:40:00,40.39,40.42,40.27,40.35,131273.0,34.9336,34.9596,34.8299,34.899,131273.0
2022-01-21 13:45:00,40.34,40.49,40.31,40.38,101845.0,34.8904,35.0201,34.8645,34.925,101845.0
2022-01-21 13:50:00,40.39,40.43,40.26,40.36,87008.0,34.9336,34.9682,34.8212,34.9077,87008.0
2022-01-21 13:55:00,40.37,40.6,40.34,40.53,134762.0,34.9163,35.1153,34.8904,35.0547,134762.0
2022-01-21 14:00:00,40.51,40.56,40.45,40.47,105941.0,35.0374,35.0807,34.9855,35.0028,105941.0
2022-01-21 14:05:00,40.47,40.51,40.34,40.49,116695.0,35.0028,35.0374,34.8904,35.0201,116695.0
2022-01-21 14:10:00,40.5,40.53,40.41,40.5,56864.0,35.0288,35.0547,34.9509,35.0288,56864.0
2022-01-21 14:15:00,40.5,40.52,40.4,40.5,52479.0,35.0288,35.0461,34.9423,35.0288,52479.0
2022-01-21 14:20:00,40.49,40.58,40.39,40.4,53659.0,35.0201,35.098,34.9336,34.9423,53659.0
2022-01-21 14:25:00,40.41,40.72,40.41,40.71,116214.0,34.9509,35.2191,34.9509,35.2104,116214.0
2022-01-21 14:30:00,40.71,40.75,40.64,40.68,109614.0,35.2104,35.245,35.1499,35.1845,109614.0
2022-01-21 14:35:00,40.71,40.76,40.57,40.59,104842.0,35.2104,35.2537,35.0893,35.1066,104842.0
2022-01-21 14:40:00,40.59,40.67,40.52,40.66,112525.0,35.1066,35.1758,35.0461,35.1672,112525.0
2022-01-21 14:45:00,40.65,40.67,40.58,40.6,53856.0,35.1585,35.1758,35.098,35.1153,53856.0
2022-01-21 14:50:00,40.6,40.77,40.6,40.75,135397.0,35.1153,35.2623,35.1153,35.245,135397.0
2022-01-21 14:55:00,40.74,40.95,40.72,40.94,122920.0,35.2364,35.418,35.2191,35.4093,122920.0
2022-01-21 15:00:00,40.95,41.0,40.84,40.99,91658.0,35.418,35.4612,35.3229,35.4526,91658.0
2022-01-21 15:05:00,40.99,41.14,40.98,41.09,187775.0,35.4526,35.5823,35.4439,35.5391,187775.0
2022-01-21 15:10:00,41.1,41.2,41.06,41.1,220741.0,35.5477,35.6342,35.5131,35.5477,220741.0
2022-01-21 15:15:00,41.11,41.18,40.86,40.97,232478.0,35.5564,35.6169,35.3402,35.4353,232478.0
2022-01-21 15:20:00,40.97,41.15,40.97,41.07,149848.0,35.4353,35.591,35.4353,35.5218,149848.0
2022-01-21 15:25:00,41.07,41.27,41.06,41.19,137388.0,35.5218,35.6948,35.5131,35.6256,137388.0
2022-01-21 15:30:00,41.2,41.2,40.98,41.09,181883.0,35.6342,35.6342,35.4439,35.5391,181883.0
2022-01-21 15:35:00,41.09,41.11,40.94,40.95,227862.0,35.5391,35.5564,35.4093,35.418,227862.0
2022-01-21 15:40:00,40.96,40.96,40.71,40.92,429686.0,35.4266,35.4266,35.2104,35.392,429686.0
2022-01-21 15:45:00,40.93,41.02,40.84,40.89,269396.0,35.4007,35.4785,35.3229,35.3661,269396.0
2022-01-21 15:50:00,40.89,41.23,40.89,41.19,443635.0,35.3661,35.6602,35.3661,35.6256,443635.0
2022-01-21 15:55:00,41.2,41.28,40.97,41.28,1114543.0,35.6342,35.7034,35.4353,35.7034,1114543.0
2022-01-24 09:30:00,42.39,42.66,42.33,42.4,608130.0,36.6635,36.897,36.6116,36.6721,608130.0
2022-01-24 09:35:00,42.43,42.55,42.21,42.26,325674.0,36.6981,36.8018,36.5078,36.551,325674.0
2022-01-24 09:40:00,42.26,42.74,42.15,42.7,411156.0,36.551,36.9662,36.4559,36.9316,411156.0
2022-01-24 09:45:00,42.72,42.84,42.58,42.79,384065.0,36.9489,37.0527,36.8278,37.0094,384065.0
2022-01-24 09:50:00,42.78,43.08,42.7,42.84,553032.0,37.0008,37.2602,36.9316,37.0527,553032.0
2022-01-24 09:55:00,42.84,42.97,42.56,42.97,421801.0,37.0527,37.1651,36.8105,37.1651,421801.0
2022-01-24 10:00:00,42.97,43.15,42.74,43.14,415286.0,37.1651,37.3208,36.9662,37.3121,415286.0
2022-01-24 10:05:00,43.13,43.39,43.03,43.37,310179.0,37.3035,37.5284,37.217,37.5111,310179.0
2022-01-24 10:10:00,43.39,43.58,43.16,43.19,439845.0,37.5284,37.6927,37.3294,37.3554,439845.0
2022-01-24 10:15:00,43.2,43.55,43.16,43.54,187839.0,37.364,37.6668,37.3294,37.6581,187839.0
2022-01-24 10:20:00,43.54,43.55,43.05,43.06,305838.0,37.6581,37.6668,37.2343,37.243,305838.0
2022-01-24 10:25:00,43.07,43.09,42.84,43.04,328173.0,37.2516,37.2689,37.0527,37.2257,328173.0
2022-01-24 10:30:00,43.02,43.04,42.77,42.89,242203.0,37.2084,37.2257,36.9921,37.0959,242203.0
2022-01-24 10:35:00,42.89,43.01,42.65,42.78,194920.0,37.0959,37.1997,36.8883,37.0008,194920.0
2022-01-24 10:40:00,42.8,42.92,42.62,42.64,154802.0,37.0181,37.1219,36.8624,36.8797,154802.0
2022-01-24 10:45:00,42.65,43.21,42.62,43.1,248549.0,36.8883,37.3727,36.8624,37.2775,248549.0
2022-01-24 10:50:00,43.11,43.19,42.77,42.77,298649.0,37.2862,37.3554,36.9921,36.9921,298649.0
2022-01-24 10:55:00,42.77,43.08,42.74,43.01,218413.0,36.9921,37.2602,36.9662,37.1997,218413.0
2022-01-24 11:00:00,43.05,43.2,43.02,43.14,136213.0,37.2343,37.364,37.2084,37.3121,136213.0
2022-01-24 11:05:00,43.16,43.33,43.16,43.29,255302.0,37.3294,37.4765,37.3294,37.4419,255302.0
2022-01-24 11:10:00,43.28,43.45,43.23,43.38,212212.0,37.4332,37.5803,37.39,37.5197,212212.0
2022-01-24 11:15:00,43.39,43.45,43.24,43.32,132361.0,37.5284,37.5803,37.3986,37.4678,132361.0
2022-01-24 11:20:00,43.31,43.38,43.12,43.32,264571.0,37.4592,37.5197,37.2948,37.4678,264571.0
2022-01-24 11:25:00,43.33,43.43,43.22,43.22,192347.0,37.4765,37.563,37.3813,37.3813,192347.0
2022-01-24 11:30:00,43.22,43.37,43.16,43.31,228339.0,37.3813,37.5111,37.3294,37.4592,228339.0
2022-01-24 11:35:00,43.31,43.62,43.25,43.53,278585.0,37.4592,37.7273,37.4073,37.6495,278585.0
2022-01-24 11:40:00,43.52,43.83,43.5,43.73,339567.0,37.6408,37.9089,37.6235,37.8224,339567.0
2022-01-24 11:45:00,43.73,44.11,43.65,44.11,464059.0,37.8224,38.1511,37.7532,38.1511,464059.0
2022-01-24 11:50:00,44.11,44.12,43.69,43.7,357191.0,38.1511,38.1598,37.7878,37.7965,357191.0
2022-01-24 11:55:00,43.69,43.76,43.58,43.59,472198.0,37.7878,37.8484,37.6927,37.7014,472198.0
2022-01-24 12:00:00,43.59,43.87,43.59,43.86,231318.0,37.7014,37.9435,37.7014,37.9349,231318.0
2022-01-24 12:05:00,43.86,44.08,43.76,44.03,118643.0,37.9349,38.1252,37.8484,38.0819,118643.0
2022-01-24 12:10:00,44.03,44.3,43.93,44.19,195874.0,38.0819,38.3154,37.9954,38.2203,195874.0
2022-01-24 12:15:00,44.19,44.49,44.18,44.34,211142.0,38.2203,38.4798,38.2116,38.35,211142.0
2022-01-24 12:20:00,44.43,44.45,44.12,44.32,276759.0,38.4279,38.4452,38.1598,38.3327,276759.0
2022-01-24 12:25:00,44.32,44.52,44.07,44.19,230634.0,38.3327,38.5057,38.1165,38.2203,230634.0
2022-01-24 12:30:00,44.2,44.31,44.12,44.16,234069.0,38.2289,38.3241,38.1598,38.1943,234069.0
2022-01-24 12:35:00,44.16,44.41,44.16,44.25,206699.0,38.1943,38.4106,38.1943,38.2722,206699.0
2022-01-24 12:40:00,44.28,44.4,43.92,43.97,306856.0,38.2981,38.4019,37.9868,38.03,306856.0
2022-01-24 12:45:00,43.97,44.0,43.82,43.89,136658.0,38.03,38.056,37.9003,37.9608,136658.0
2022-01-24 12:50:00,43.9,44.04,43.55,43.58,202993.0,37.9695,38.0906,37.6668,37.6927,202993.0
2022-01-24 12:55:00,43.58,43.72,43.48,43.66,300470.0,37.6927,37.8138,37.6062,37.7619,300470.0
2022-01-24 13:00:00,43.68,43.76,43.55,43.57,105666.0,37.7792,37.8484,37.6668,37.6841,105666.0
2022-01-24 13:05:00,43.58,43.67,43.2,43.34,225319.0,37.6927,37.7705,37.364,37.4851,225319.0
2022-01-24 13:10:00,43.33,43.4,43.15,43.15,111755.0,37.4765,37.537,37.3208,37.3208,111755.0
2022-01-24 13:15:00,43.15,43.2,42.94,42.97,147179.0,37.3208,37.364,37.1392,37.1651,147179.0
2022-01-24 13:20:00,42.98,43.39,42.94,43.37,240912.0,37.1738,37.5284,37.1392,37.5111,240912.0
2022-01-24 13:25:00,43.38,43.52,43.24,43.48,125980.0,37.5197,37.6408,37.3986,37.6062,125980.0
2022-01-24 13:30:00,43.49,43.5,43.06,43.06,101304.0,37.6149,37.6235,37.243,37.243,101304.0
2022-01-24 13:35:00,43.1,43.38,43.06,43.08,79626.0,37.2775,37.5197,37.243,37.2602,79626.0
2022-01-24 13:40:00,43.08,43.33,43.07,43.26,55308.0,37.2602,37.4765,37.2516,37.4159,55308.0
2022-01-24 13:45:00,43.26,43.26,42.82,42.82,128307.0,37.4159,37.4159,37.0354,37.0354,128307.0
2022-01-24 13:50:00,42.8,42.86,42.67,42.72,114720.0,37.0181,37.07,36.9056,36.9489,114720.0
2022-01-24 13:55:00,42.71,42.79,42.53,42.54,110054.0,36.9402,37.0094,36.7845,36.7932,110054.0
2022-01-24 14:00:00,42.54,42.56,42.23,42.48,254996.0,36.7932,36.8105,36.5251,36.7413,254996.0
2022-01-24 14:05:00,42.49,42.5,42.32,42.4,121954.0,36.75,36.7586,36.6029,36.6721,121954.0
2022-01-24 14:10:00,42.37,42.79,42.27,42.72,175708.0,36.6462,37.0094,36.5597,36.9489,175708.0
2022-01-24 14:15:00,42.71,42.9,42.64,42.87,134981.0,36.9402,37.1046,36.8797,37.0786,134981.0
2022-01-24 14:20:00,42.87,43.15,42.66,43.14,216701.0,37.0786,37.3208,36.897,37.3121,216701.0
2022-01-24 14:25:00,43.15,43.19,42.98,43.08,116514.0,37.3208,37.3554,37.1738,37.2602,116514.0
2022-01-24 14:30:00,43.08,43.1,42.84,43.08,130171.0,37.2602,37.2775,37.0527,37.2602,130171.0
2022-01-24 14:35:00,43.05,43.4,43.01,43.31,173431.0,37.2343,37.537,37.1997,37.4592,173431.0
2022-01-24 14:40:00,43.3,43.37,43.22,43.31,85970.0,37.4505,37.5111,37.3813,37.4592,85970.0
2022-01-24 14:45:00,43.33,43.54,43.09,43.13,153907.0,37.4765,37.6581,37.2689,37.3035,153907.0
2022-01-24 14:50:00,43.1,43.26,42.95,42.96,121143.0,37.2775,37.4159,37.1478,37.1565,121143.0
2022-01-24 14:55:00,42.97,43.08,42.68,42.73,158743.0,37.1651,37.2602,36.9143,36.9575,158743.0
2022-01-24 15:00:00,42.73,42.75,42.47,42.65,180591.0,36.9575,36.9748,36.7327,36.8883,180591.0
2022-01-24 15:05:00,42.64,42.8,42.6,42.61,75590.0,36.8797,37.0181,36.8451,36.8537,75590.0
2022-01-24 15:10:00,42.61,42.62,42.33,42.34,100115.0,36.8537,36.8624,36.6116,36.6202,100115.0
2022-01-24 15:15:00,42.33,42.56,42.1,42.5,209519.0,36.6116,36.8105,36.4126,36.7586,209519.0
2022-01-24 15:20:00,42.49,42.5,42.14,42.25,116494.0,36.75,36.7586,36.4472,36.5424,116494.0
2022-01-24 15:25:00,42.24,42.4,42.04,42.21,241286.0,36.5337,36.6721,36.3607,36.5078,241286.0
2022-01-24 15:30:00,42.21,42.37,41.6,41.62,346443.0,36.5078,36.6462,35.9802,35.9975,346443.0
2022-01-24 15:35:00,41.63,41.8,41.5,41.52,279050.0,36.0061,36.1532,35.8937,35.911,279050.0
2022-01-24 15:40:00,41.53,41.92,41.48,41.8,258885.0,35.9196,36.257,35.8764,36.1532,258885.0
2022-01-24 15:45:00,41.8,41.8,41.31,41.32,328210.0,36.1532,36.1532,35.7294,35.738,328210.0
2022-01-24 15:50:00,41.3,41.31,40.89,41.09,698582.0,35.7207,35.7294,35.3661,35.5391,698582.0
2022-01-24 15:55:00,41.07,41.27,40.84,40.92,1283526.0,35.5218,35.6948,35.3229,35.392,1283526.0
2022-01-25 09:30:00,42.3,42.39,42.06,42.26,684192.0,36.5856,36.6635,36.378,36.551,684192.0
2022-01-25 09:35:00,42.25,42.33,41.91,42.16,316020.0,36.5424,36.6116,36.2483,36.4645,316020.0
2022-01-25 09:40:00,42.16,42.44,41.99,42.36,510828.0,36.4645,36.7067,36.3175,36.6375,510828.0
2022-01-25 09:45:00,42.37,42.84,42.35,42.79,370238.0,36.6462,37.0527,36.6289,37.0094,370238.0
2022-01-25 09:50:00,42.79,43.08,42.67,43.06,269131.0,37.0094,37.2602,36.9056,37.243,269131.0
2022-01-25 09:55:00,43.04,43.04,42.84,42.93,236290.0,37.2257,37.2257,37.0527,37.1305,236290.0
2022-01-25 10:00:00,42.94,43.26,42.79,43.21,423580.0,37.1392,37.4159,37.0094,37.3727,423580.0
2022-01-25 10:05:00,43.21,43.3,43.01,43.04,255524.0,37.3727,37.4505,37.1997,37.2257,255524.0
2022-01-25 10:10:00,43.04,43.21,42.8,42.8,258674.0,37.2257,37.3727,37.0181,37.0181,258674.0
2022-01-25 10:15:00,42.8,42.93,42.67,42.78,269988.0,37.0181,37.1305,36.9056,37.0008,269988.0
2022-01-25 10:20:00,42.78,42.96,42.75,42.86,217530.0,37.0008,37.1565,36.9748,37.07,217530.0
2022-01-25 10:25:00,42.87,42.9,42.31,42.32,161533.0,37.0786,37.1046,36.5943,36.6029,161533.0
2022-01-25 10:30:00,42.32,42.44,42.32,42.4,88402.0,36.6029,36.7067,36.6029,36.6721,88402.0
2022-01-25 10:35:00,42.37,42.7,42.25,42.52,147962.0,36.6462,36.9316,36.5424,36.7759,147962.0
2022-01-25 10:40:00,42.51,42.58,42.19,42.19,203521.0,36.7673,36.8278,36.4905,36.4905,203521.0
2022-01-25 10:45:00,42.21,42.34,42.03,42.09,184509.0,36.5078,36.6202,36.3521,36.404,184509.0
2022-01-25 10:50:00,42.07,42.4,42.07,42.35,164925.0,36.3867,36.6721,36.3867,36.6289,164925.0
2022-01-25 10:55:00,42.35,42.62,42.29,42.57,170688.0,36.6289,36.8624,36.577,36.8191,170688.0
2022-01-25 11:00:00,42.57,42.64,42.46,42.47,160011.0,36.8191,36.8797,36.724,36.7327,160011.0
2022-01-25 11:05:00,42.49,42.75,42.37,42.65,107413.0,36.75,36.9748,36.6462,36.8883,107413.0
2022-01-25 11:10:00,42.63,42.79,42.53,42.74,116059.0,36.871,37.0094,36.7845,36.9662,116059.0
2022-01-25 11:15:00,42.75,42.79,42.39,42.41,98996.0,36.9748,37.0094,36.6635,36.6808,98996.0
2022-01-25 11:20:00,42.41,42.44,42.28,42.34,145607.0,36.6808,36.7067,36.5683,36.6202,145607.0
2022-01-25 11:25:00,42.36,42.48,42.23,42.35,142453.0,36.6375,36.7413,36.5251,36.6289,142453.0
2022-01-25 11:30:00,42.37,42.57,42.34,42.57,88663.0,36.6462,36.8191,36.6202,36.8191,88663.0
2022-01-25 11:35:00,42.57,42.92,42.52,42.82,134123.0,36.8191,37.1219,36.7759,37.0354,134123.0
2022-01-25 11:40:00,42.83,42.89,42.71,42.74,90722.0,37.044,37.0959,36.9402,36.9662,90722.0
2022-01-25 11:45:00,42.74,42.76,42.58,42.6,50558.0,36.9662,36.9835,36.8278,36.8451,50558.0
2022-01-25 11:50:00,42.61,42.66,42.44,42.45,86689.0,36.8537,36.897,36.7067,36.7154,86689.0
2022-01-25 11:55:00,42.46,42.83,42.46,42.81,103787.0,36.724,37.044,36.724,37.0267,103787.0
2022-01-25 12:00:00,42.82,42.87,42.6,42.6,113402.0,37.0354,37.0786,36.8451,36.8451,113402.0
2022-01-25 12:05:00,42.59,42.6,42.38,42.47,136250.0,36.8364,36.8451,36.6548,36.7327,136250.0
2022-01-25 12:10:00,42.48,42.58,42.42,42.44,93880.0,36.7413,36.8278,36.6894,36.7067,93880.0
2022-01-25 12:15:00,42.44,42.71,42.32,42.51,108102.0,36.7067,36.9402,36.6029,36.7673,108102.0
2022-01-25 12:20:00,42.52,42.56,42.27,42.34,53025.0,36.7759,36.8105,36.5597,36.6202,53025.0
2022-01-25 12:25:00,42.32,42.41,42.25,42.33,84284.0,36.6029,36.6808,36.5424,36.6116,84284.0
2022-01-25 12:30:00,42.33,42.6,42.33,42.56,91959.0,36.6116,36.8451,36.6116,36.8105,91959.0
2022-01-25 12:35:00,42.55,42.57,42.45,42.51,35904.0,36.8018,36.8191,36.7154,36.7673,35904.0
2022-01-25 12:40:00,42.52,42.68,42.45,42.46,45793.0,36.7759,36.9143,36.7154,36.724,45793.0
2022-01-25 12:45:00,42.47,42.71,42.42,42.66,87390.0,36.7327,36.9402,36.6894,36.897,87390.0
2022-01-25 12:50:00,42.66,42.73,42.57,42.64,71394.0,36.897,36.9575,36.8191,36.8797,71394.0
2022-01-25 12:55:00,42.63,42.77,42.48,42.49,59649.0,36.871,36.9921,36.7413,36.75,59649.0
2022-01-25 13:00:00,42.49,42.7,42.49,42.62,71296.0,36.75,36.9316,36.75,36.8624,71296.0
2022-01-25 13:05:00,42.6,42.74,42.55,42.6,75806.0,36.8451,36.9662,36.8018,36.8451,75806.0
2022-01-25 13:10:00,42.61,42.63,42.45,42.48,79097.0,36.8537,36.871,36.7154,36.7413,79097.0
2022-01-25 13:15:00,42.48,42.54,42.36,42.4,39853.0,36.7413,36.7932,36.6375,36.6721,39853.0
2022-01-25 13:20:00,42.42,42.48,42.38,42.42,72737.0,36.6894,36.7413,36.6548,36.6894,72737.0
2022-01-25 13:25:00,42.45,42.47,42.09,42.11,69688.0,36.7154,36.7327,36.404,36.4213,69688.0
2022-01-25 13:30:00,42.13,42.17,41.96,41.99,94289.0,36.4386,36.4732,36.2916,36.3175,94289.0
2022-01-25 13:35:00,41.98,42.12,41.93,41.94,84621.0,36.3088,36.4299,36.2656,36.2743,84621.0
2022-01-25 13:40:00,41.93,42.08,41.92,41.96,57456.0,36.2656,36.3953,36.257,36.2916,57456.0
2022-01-25 13:45:00,41.95,42.03,41.76,41.79,127288.0,36.2829,36.3521,36.1186,36.1445,127288.0
2022-01-25 13:50:00,41.79,41.83,41.66,41.66,82080.0,36.1445,36.1791,36.0321,36.0321,82080.0
2022-01-25 13:55:00,41.68,41.77,41.59,41.6,204619.0,36.0494,36.1272,35.9715,35.9802,204619.0
2022-01-25 14:00:00,41.59,41.8,41.59,41.76,152261.0,35.9715,36.1532,35.9715,36.1186,152261.0
2022-01-25 14:05:00,41.76,41.85,41.71,41.78,76384.0,36.1186,36.1964,36.0753,36.1359,76384.0
2022-01-25 14:10:00,41.79,41.79,41.47,41.5,90175.0,36.1445,36.1445,35.8677,35.8937,90175.0
2022-01-25 14:15:00,41.5,41.54,41.41,41.43,179899.0,35.8937,35.9283,35.8159,35.8331,179899.0
2022-01-25 14:20:00,41.43,41.46,41.33,41.4,106069.0,35.8331,35.8591,35.7467,35.8072,106069.0
2022-01-25 14:25:00,41.41,41.51,41.37,41.41,42724.0,35.8159,35.9023,35.7813,35.8159,42724.0
2022-01-25 14:30:00,41.41,41.62,41.37,41.61,63611.0,35.8159,35.9975,35.7813,35.9888,63611.0
2022-01-25 14:35:00,41.58,41.6,41.44,41.44,79576.0,35.9629,35.9802,35.8418,35.8418,79576.0
2022-01-25 14:40:00,41.43,41.43,41.21,41.22,36491.0,35.8331,35.8331,35.6429,35.6515,36491.0
2022-01-25 14:45:00,41.24,41.24,41.13,41.22,80729.0,35.6688,35.6688,35.5737,35.6515,80729.0
2022-01-25 14:50:00,41.22,41.26,41.08,41.11,60915.0,35.6515,35.6861,35.5304,35.5564,60915.0
2022-01-25 14:55:00,41.13,41.15,40.95,41.0,115493.0,35.5737,35.591,35.418,35.4612,115493.0
2022-01-25 15:00:00,41.0,41.24,40.98,41.2,90704.0,35.4612,35.6688,35.4439,35.6342,90704.0
2022-01-25 15:05:00,41.19,41.44,41.18,41.4,146232.0,35.6256,35.8418,35.6169,35.8072,146232.0
2022-01-25 15:10:00,41.39,41.49,41.37,41.44,69560.0,35.7986,35.885,35.7813,35.8418,69560.0
2022-01-25 15:15:00,41.45,41.45,41.2,41.22,67132.0,35.8504,35.8504,35.6342,35.6515,67132.0
2022-01-25 15:20:00,41.22,41.53,41.22,41.52,96584.0,35.6515,35.9196,35.6515,35.911,96584.0
2022-01-25 15:25:00,41.53,41.82,41.52,41.78,139870.0,35.9196,36.1705,35.911,36.1359,139870.0
2022-01-25 15:30:00,41.75,41.9,41.71,41.84,105703.0,36.1099,36.2397,36.0753,36.1878,105703.0
2022-01-25 15:35:00,41.84,41.97,41.63,41.66,167289.0,36.1878,36.3002,36.0061,36.0321,167289.0
2022-01-25 15:40:00,41.67,41.73,41.5,41.7,86022.0,36.0407,36.0926,35.8937,36.0667,86022.0
2022-01-25 15:45:00,41.7,41.84,41.55,41.75,86448.0,36.0667,36.1878,35.9369,36.1099,86448.0
2022-01-25 15:50:00,41.78,42.13,41.78,42.07,393704.0,36.1359,36.4386,36.1359,36.3867,393704.0
2022-01-25 15:55:00,42.06,42.11,41.88,41.93,813776.0,36.378,36.4213,36.2224,36.2656,813776.0
2022-01-26 09:30:00,40.72,41.02,40.67,40.99,201739.0,35.2191,35.4785,35.1758,35.4526,201739.0
2022-01-26 09:35:00,40.99,41.08,40.87,40.96,175285.0,35.4526,35.5304,35.3488,35.4266,175285.0
2022-01-26 09:40:00,40.97,41.07,40.93,41.01,122807.0,35.4353,35.5218,35.4007,35.4699,122807.0
2022-01-26 09:45:00,40.99,40.99,40.61,40.66,192416.0,35.4526,35.4526,35.1239,35.1672,192416.0
2022-01-26 09:50:00,40.69,40.74,40.41,40.45,163970.0,35.1931,35.2364,34.9509,34.9855,163970.0
2022-01-26 09:55:00,40.45,40.63,40.45,40.49,96731.0,34.9855,35.1412,34.9855,35.0201,96731.0
2022-01-26 10:00:00,40.48,40.6,40.26,40.33,118328.0,35.0115,35.1153,34.8212,34.8818,118328.0
2022-01-26 10:05:00,40.31,40.47,40.3,40.41,80212.0,34.8645,35.0028,34.8558,34.9509,80212.0
2022-01-26 10:10:00,40.44,40.68,40.43,40.67,93090.0,34.9769,35.1845,34.9682,35.1758,93090.0
2022-01-26 10:15:00,40.67,40.84,40.6,40.61,89576.0,35.1758,35.3229,35.1153,35.1239,89576.0
2022-01-26 10:20:00,40.61,40.85,40.57,40.8,58991.0,35.1239,35.3315,35.0893,35.2883,58991.0
2022-01-26 10:25:00,40.85,41.15,40.85,41.03,162463.0,35.3315,35.591,35.3315,35.4872,162463.0
2022-01-26 10:30:00,41.04,41.22,40.98,41.06,123848.0,35.4958,35.6515,35.4439,35.5131,123848.0
2022-01-26 10:35:00,41.05,41.18,40.98,41.16,259655.0,35.5045,35.6169,35.4439,35.5996,259655.0
2022-01-26 10:40:00,41.15,41.29,41.03,41.26,57842.0,35.591,35.7121,35.4872,35.6861,57842.0
2022-01-26 10:45:00,41.25,41.34,41.19,41.26,102416.0,35.6775,35.7553,35.6256,35.6861,102416.0
2022-01-26 10:50:00,41.24,41.25,41.13,41.18,54089.0,35.6688,35.6775,35.5737,35.6169,54089.0
2022-01-26 10:55:00,41.18,41.27,40.99,41.04,86291.0,35.6169,35.6948,35.4526,35.4958,86291.0
2022-01-26 11:00:00,41.04,41.2,41.04,41.12,33922.0,35.4958,35.6342,35.4958,35.565,33922.0
2022-01-26 11:05:00,41.11,41.12,40.84,40.87,81465.0,35.5564,35.565,35.3229,35.3488,81465.0
2022-01-26 11:10:00,40.88,40.9,40.75,40.78,71997.0,35.3575,35.3747,35.245,35.271,71997.0
2022-01-26 11:15:00,40.78,40.88,40.68,40.81,85898.0,35.271,35.3575,35.1845,35.2969,85898.0
2022-01-26 11:20:00,40.82,40.86,40.67,40.73,41802.0,35.3056,35.3402,35.1758,35.2277,41802.0
2022-01-26 11:25:00,40.72,40.76,40.68,40.74,58133.0,35.2191,35.2537,35.1845,35.2364,58133.0
2022-01-26 11:30:00,40.73,40.8,40.63,40.71,64990.0,35.2277,35.2883,35.1412,35.2104,64990.0
2022-01-26 11:35:00,40.72,40.84,40.69,40.74,54872.0,35.2191,35.3229,35.1931,35.2364,54872.0
2022-01-26 11:40:00,40.73,40.74,40.6,40.65,26952.0,35.2277,35.2364,35.1153,35.1585,26952.0
2022-01-26 11:45:00,40.64,40.78,40.6,40.76,36206.0,35.1499,35.271,35.1153,35.2537,36206.0
2022-01-26 11:50:00,40.75,40.91,40.73,40.73,43215.0,35.245,35.3834,35.2277,35.2277,43215.0
2022-01-26 11:55:00,40.75,40.8,40.66,40.73,20453.0,35.245,35.2883,35.1672,35.2277,20453.0
2022-01-26 12:00:00,40.73,40.75,40.62,40.72,68675.0,35.2277,35.245,35.1326,35.2191,68675.0
2022-01-26 12:05:00,40.71,40.74,40.68,40.68,24606.0,35.2104,35.2364,35.1845,35.1845,24606.0
2022-01-26 12:10:00,40.68,40.73,40.56,40.59,43960.0,35.1845,35.2277,35.0807,35.1066,43960.0
2022-01-26 12:15:00,40.61,40.65,40.55,40.65,20614.0,35.1239,35.1585,35.072,35.1585,20614.0
2022-01-26 12:20:00,40.64,40.69,40.59,40.67,23278.0,35.1499,35.1931,35.1066,35.1758,23278.0
2022-01-26 12:25:00,40.65,40.68,40.59,40.59,25241.0,35.1585,35.1845,35.1066,35.1066,25241.0
2022-01-26 12:30:00,40.58,40.67,40.58,40.61,14290.0,35.098,35.1758,35.098,35.1239,14290.0
2022-01-26 12:35:00,40.6,40.61,40.54,40.6,37696.0,35.1153,35.1239,35.0634,35.1153,37696.0
2022-01-26 12:40:00,40.58,40.58,40.46,40.47,66419.0,35.098,35.098,34.9942,35.0028,66419.0
2022-01-26 12:45:00,40.47,40.55,40.46,40.5,38391.0,35.0028,35.072,34.9942,35.0288,38391.0
2022-01-26 12:50:00,40.52,40.57,40.49,40.51,15784.0,35.0461,35.0893,35.0201,35.0374,15784.0
2022-01-26 12:55:00,40.5,40.52,40.47,40.5,30443.0,35.0288,35.0461,35.0028,35.0288,30443.0
2022-01-26 13:00:00,40.49,40.81,40.49,40.76,114263.0,35.0201,35.2969,35.0201,35.2537,114263.0
2022-01-26 13:05:00,40.77,40.82,40.66,40.66,48453.0,35.2623,35.3056,35.1672,35.1672,48453.0
2022-01-26 13:10:00,40.68,40.7,40.61,40.62,35969.0,35.1845,35.2018,35.1239,35.1326,35969.0
2022-01-26 13:15:00,40.63,40.73,40.6,40.69,28941.0,35.1412,35.2277,35.1153,35.1931,28941.0
2022-01-26 13:20:00,40.69,40.85,40.69,40.77,120147.0,35.1931,35.3315,35.1931,35.2623,120147.0
2022-01-26 13:25:00,40.77,40.78,40.68,40.72,38858.0,35.2623,35.271,35.1845,35.2191,38858.0
2022-01-26 13:30:00,40.73,40.76,40.66,40.74,39200.0,35.2277,35.2537,35.1672,35.2364,39200.0
2022-01-26 13:35:00,40.73,40.79,40.7,40.75,52425.0,35.2277,35.2796,35.2018,35.245,52425.0
2022-01-26 13:40:00,40.75,40.79,40.68,40.71,35632.0,35.245,35.2796,35.1845,35.2104,35632.0
2022-01-26 13:45:00,40.72,40.79,40.72,40.74,43149.0,35.2191,35.2796,35.2191,35.2364,43149.0
2022-01-26 13:50:00,40.76,40.78,40.64,40.65,28589.0,35.2537,35.271,35.1499,35.1585,28589.0
2022-01-26 13:55:00,40.66,40.75,40.62,40.73,125450.0,35.1672,35.245,35.1326,35.2277,125450.0
2022-01-26 14:00:00,40.71,40.76,40.09,40.37,612965.0,35.2104,35.2537,34.6742,34.9163,612965.0
2022-01-26 14:05:00,40.36,40.46,40.1,40.44,135616.0,34.9077,34.9942,34.6828,34.9769,135616.0
2022-01-26 14:10:00,40.43,41.11,40.32,40.99,292667.0,34.9682,35.5564,34.8731,35.4526,292667.0
2022-01-26 14:15:00,41.0,41.09,40.82,40.93,373342.0,35.4612,35.5391,35.3056,35.4007,373342.0
2022-01-26 14:20:00,40.91,41.05,40.81,40.84,354106.0,35.3834,35.5045,35.2969,35.3229,354106.0
2022-01-26 14:25:00,40.85,40.85,40.5,40.57,171989.0,35.3315,35.3315,35.0288,35.0893,171989.0
2022-01-26 14:30:00,40.59,41.17,40.55,41.09,187655.0,35.1066,35.6083,35.072,35.5391,187655.0
2022-01-26 14:35:00,41.04,41.22,40.48,40.64,293012.0,35.4958,35.6515,35.0115,35.1499,293012.0
2022-01-26 14:40:00,40.61,41.36,40.57,41.36,238320.0,35.1239,35.7726,35.0893,35.7726,238320.0
2022-01-26 14:45:00,41.34,41.94,41.32,41.86,521380.0,35.7553,36.2743,35.738,36.2051,521380.0
2022-01-26 14:50:00,41.88,41.88,41.43,41.59,408566.0,36.2224,36.2224,35.8331,35.9715,408566.0
2022-01-26 14:55:00,41.62,41.78,41.55,41.57,230499.0,35.9975,36.1359,35.9369,35.9542,230499.0
2022-01-26 15:00:00,41.58,42.42,41.58,42.26,532773.0,35.9629,36.6894,35.9629,36.551,532773.0
2022-01-26 15:05:00,42.27,42.76,42.23,42.76,294091.0,36.5597,36.9835,36.5251,36.9835,294091.0
2022-01-26 15:10:00,42.76,42.76,42.28,42.53,322867.0,36.9835,36.9835,36.5683,36.7845,322867.0
2022-01-26 15:15:00,42.53,42.77,42.38,42.72,226554.0,36.7845,36.9921,36.6548,36.9489,226554.0
2022-01-26 15:20:00,42.69,43.02,42.64,42.78,302981.0,36.9229,37.2084,36.8797,37.0008,302981.0
2022-01-26 15:25:00,42.78,42.89,42.22,42.23,283300.0,37.0008,37.0959,36.5164,36.5251,283300.0
2022-01-26 15:30:00,42.24,42.5,42.13,42.46,221658.0,36.5337,36.7586,36.4386,36.724,221658.0
2022-01-26 15:35:00,42.46,42.68,42.27,42.41,178208.0,36.724,36.9143,36.5597,36.6808,178208.0
2022-01-26 15:40:00,42.42,42.55,42.07,42.28,227388.0,36.6894,36.8018,36.3867,36.5683,227388.0
2022-01-26 15:45:00,42.32,42.51,42.05,42.35,230744.0,36.6029,36.7673,36.3694,36.6289,230744.0
2022-01-26 15:50:00,42.33,42.5,41.97,42.05,255678.0,36.6116,36.7586,36.3002,36.3694,255678.0
2022-01-26 15:55:00,42.06,42.34,41.93,42.14,691080.0,36.378,36.6202,36.2656,36.4472,691080.0
2022-01-27 09:30:00,41.22,41.34,41.05,41.32,535208.0,35.6515,35.7553,35.5045,35.738,535208.0
2022-01-27 09:35:00,41.32,41.44,41.23,41.34,399607.0,35.738,35.8418,35.6602,35.7553,399607.0
2022-01-27 09:40:00,41.32,41.34,40.88,40.9,236222.0,35.738,35.7553,35.3575,35.3747,236222.0
2022-01-27 09:45:00,40.89,41.02,40.66,40.73,162779.0,35.3661,35.4785,35.1672,35.2277,162779.0
2022-01-27 09:50:00,40.73,40.77,40.61,40.71,175852.0,35.2277,35.2623,35.1239,35.2104,175852.0
2022-01-27 09:55:00,40.7,41.02,40.69,40.82,230280.0,35.2018,35.4785,35.1931,35.3056,230280.0
2022-01-27 10:00:00,40.8,41.15,40.74,40.76,122217.0,35.2883,35.591,35.2364,35.2537,122217.0
2022-01-27 10:05:00,40.74,40.85,40.59,40.69,142753.0,35.2364,35.3315,35.1066,35.1931,142753.0
2022-01-27 10:10:00,40.7,40.78,40.56,40.63,123874.0,35.2018,35.271,35.0807,35.1412,123874.0
2022-01-27 10:15:00,40.62,40.84,40.59,40.8,138793.0,35.1326,35.3229,35.1066,35.2883,138793.0
2022-01-27 10:20:00,40.79,40.98,40.73,40.96,132846.0,35.2796,35.4439,35.2277,35.4266,132846.0
2022-01-27 10:25:00,40.97,41.35,40.91,41.35,242548.0,35.4353,35.764,35.3834,35.764,242548.0
2022-01-27 10:30:00,41.36,41.52,41.26,41.4,224259.0,35.7726,35.911,35.6861,35.8072,224259.0
2022-01-27 10:35:00,41.4,41.66,41.34,41.59,205057.0,35.8072,36.0321,35.7553,35.9715,205057.0
2022-01-27 10:40:00,41.58,41.62,41.26,41.27,157444.0,35.9629,35.9975,35.6861,35.6948,157444.0
2022-01-27 10:45:00,41.27,41.44,41.22,41.36,141272.0,35.6948,35.8418,35.6515,35.7726,141272.0
2022-01-27 10:50:00,41.36,41.41,41.24,41.32,142129.0,35.7726,35.8159,35.6688,35.738,142129.0
2022-01-27 10:55:00,41.31,41.32,40.98,41.02,101830.0,35.7294,35.738,35.4439,35.4785,101830.0
2022-01-27 11:00:00,41.02,41.02,40.8,40.89,125333.0,35.4785,35.4785,35.2883,35.3661,125333.0
2022-01-27 11:05:00,40.88,41.13,40.83,41.1,121347.0,35.3575,35.5737,35.3142,35.5477,121347.0
2022-01-27 11:10:00,41.07,41.09,40.85,40.9,101946.0,35.5218,35.5391,35.3315,35.3747,101946.0
2022-01-27 11:15:00,40.9,41.28,40.9,41.16,132415.0,35.3747,35.7034,35.3747,35.5996,132415.0
2022-01-27 11:20:00,41.17,41.26,41.06,41.22,84918.0,35.6083,35.6861,35.5131,35.6515,84918.0
2022-01-27 11:25:00,41.22,41.44,41.2,41.32,126301.0,35.6515,35.8418,35.6342,35.738,126301.0
2022-01-27 11:30:00,41.32,41.36,41.03,41.04,92710.0,35.738,35.7726,35.4872,35.4958,92710.0
2022-01-27 11:35:00,41.05,41.13,40.95,41.1,56779.0,35.5045,35.5737,35.418,35.5477,56779.0
2022-01-27 11:40:00,41.09,41.11,40.93,41.06,89902.0,35.5391,35.5564,35.4007,35.5131,89902.0
2022-01-27 11:45:00,41.06,41.13,40.97,41.1,91444.0,35.5131,35.5737,35.4353,35.5477,91444.0
2022-01-27 11:50:00,41.09,41.18,41.03,41.05,79080.0,35.5391,35.6169,35.4872,35.5045,79080.0
2022-01-27 11:55:00,41.04,41.14,41.03,41.08,62857.0,35.4958,35.5823,35.4872,35.5304,62857.0
2022-01-27 12:00:00,41.07,41.26,41.06,41.11,80876.0,35.5218,35.6861,35.5131,35.5564,80876.0
2022-01-27 12:05:00,41.12,41.45,41.12,41.4,143459.0,35.565,35.8504,35.565,35.8072,143459.0
2022-01-27 12:10:00,41.39,41.57,41.37,41.48,108260.0,35.7986,35.9542,35.7813,35.8764,108260.0
2022-01-27 12:15:00,41.48,41.79,41.48,41.69,167852.0,35.8764,36.1445,35.8764,36.058,167852.0
2022-01-27 12:20:00,41.71,41.84,41.68,41.78,106704.0,36.0753,36.1878,36.0494,36.1359,106704.0
2022-01-27 12:25:00,41.77,41.86,41.67,41.79,150995.0,36.1272,36.2051,36.0407,36.1445,150995.0
2022-01-27 12:30:00,41.8,41.99,41.73,41.96,120780.0,36.1532,36.3175,36.0926,36.2916,120780.0
2022-01-27 12:35:00,41.96,42.15,41.94,42.07,184354.0,36.2916,36.4559,36.2743,36.3867,184354.0
2022-01-27 12:40:00,42.06,42.12,41.98,42.07,105531.0,36.378,36.4299,36.3088,36.3867,105531.0
2022-01-27 12:45:00,42.07,42.31,42.07,42.28,202490.0,36.3867,36.5943,36.3867,36.5683,202490.0
2022-01-27 12:50:00,42.27,42.28,42.07,42.11,140774.0,36.5597,36.5683,36.3867,36.4213,140774.0
2022-01-27 12:55:00,42.13,42.13,41.88,42.02,128173.0,36.4386,36.4386,36.2224,36.3434,128173.0
2022-01-27 13:00:00,42.04,42.28,41.94,42.25,158978.0,36.3607,36.5683,36.2743,36.5424,158978.0
2022-01-27 13:05:00,42.27,42.47,42.23,42.33,150216.0,36.5597,36.7327,36.5251,36.6116,150216.0
2022-01-27 13:10:00,42.34,42.49,42.33,42.39,137769.0,36.6202,36.75,36.6116,36.6635,137769.0
2022-01-27 13:15:00,42.4,42.54,42.23,42.52,150910.0,36.6721,36.7932,36.5251,36.7759,150910.0
2022-01-27 13:20:00,42.51,42.76,42.48,42.75,117645.0,36.7673,36.9835,36.7413,36.9748,117645.0
2022-01-27 13:25:00,42.74,42.8,42.59,42.75,207722.0,36.9662,37.0181,36.8364,36.9748,207722.0
2022-01-27 13:30:00,42.76,42.77,42.55,42.57,159431.0,36.9835,36.9921,36.8018,36.8191,159431.0
2022-01-27 13:35:00,42.58,42.75,42.43,42.74,127035.0,36.8278,36.9748,36.6981,36.9662,127035.0
2022-01-27 13:40:00,42.72,42.79,42.53,42.62,76796.0,36.9489,37.0094,36.7845,36.8624,76796.0
2022-01-27 13:45:00,42.6,42.7,42.48,42.51,93078.0,36.8451,36.9316,36.7413,36.7673,93078.0
2022-01-27 13:50:00,42.52,42.7,42.49,42.65,334505.0,36.7759,36.9316,36.75,36.8883,334505.0
2022-01-27 13:55:00,42.65,42.68,42.32,42.42,173833.0,36.8883,36.9143,36.6029,36.6894,173833.0
2022-01-27 14:00:00,42.44,42.45,42.06,42.14,186342.0,36.7067,36.7154,36.378,36.4472,186342.0
2022-01-27 14:05:00,42.13,42.28,41.99,42.18,163477.0,36.4386,36.5683,36.3175,36.4818,163477.0
2022-01-27 14:10:00,42.18,42.26,42.07,42.25,108390.0,36.4818,36.551,36.3867,36.5424,108390.0
2022-01-27 14:15:00,42.24,42.47,42.21,42.4,159186.0,36.5337,36.7327,36.5078,36.6721,159186.0
2022-01-27 14:20:00,42.39,42.66,42.39,42.64,94611.0,36.6635,36.897,36.6635,36.8797,94611.0
2022-01-27 14:25:00,42.64,42.7,42.57,42.65,98380.0,36.8797,36.9316,36.8191,36.8883,98380.0
2022-01-27 14:30:00,42.65,42.82,42.53,42.76,133648.0,36.8883,37.0354,36.7845,36.9835,133648.0
2022-01-27 14:35:00,42.76,42.77,42.54,42.57,178264.0,36.9835,36.9921,36.7932,36.8191,178264.0
2022-01-27 14:40:00,42.57,42.59,42.31,42.36,160581.0,36.8191,36.8364,36.5943,36.6375,160581.0
2022-01-27 14:45:00,42.36,42.46,42.24,42.39,92267.0,36.6375,36.724,36.5337,36.6635,92267.0
2022-01-27 14:50:00,42.39,42.69,42.39,42.67,103139.0,36.6635,36.9229,36.6635,36.9056,103139.0
2022-01-27 14:55:00,42.68,42.77,42.51,42.6,122569.0,36.9143,36.9921,36.7673,36.8451,122569.0
2022-01-27 15:00:00,42.59,42.6,42.31,42.44,150050.0,36.8364,36.8451,36.5943,36.7067,150050.0
2022-01-27 15:05:00,42.44,42.55,42.28,42.53,89090.0,36.7067,36.8018,36.5683,36.7845,89090.0
2022-01-27 15:10:00,42.53,42.78,42.49,42.76,133181.0,36.7845,37.0008,36.75,36.9835,133181.0
2022-01-27 15:15:00,42.75,42.92,42.64,42.64,162878.0,36.9748,37.1219,36.8797,36.8797,162878.0
2022-01-27 15:20:00,42.64,42.85,42.55,42.67,94048.0,36.8797,37.0613,36.8018,36.9056,94048.0
2022-01-27 15:25:00,42.67,42.69,42.44,42.5,108925.0,36.9056,36.9229,36.7067,36.7586,108925.0
2022-01-27 15:30:00,42.51,42.55,42.33,42.52,84635.0,36.7673,36.8018,36.6116,36.7759,84635.0
2022-01-27 15:35:00,42.52,42.66,42.43,42.59,95460.0,36.7759,36.897,36.6981,36.8364,95460.0
2022-01-27 15:40:00,42.6,42.63,42.17,42.25,167996.0,36.8451,36.871,36.4732,36.5424,167996.0
2022-01-27 15:45:00,42.24,42.45,42.04,42.34,264866.0,36.5337,36.7154,36.3607,36.6202,264866.0
2022-01-27 15:50:00,42.41,42.49,42.37,42.46,269158.0,36.6808,36.75,36.6462,36.724,269158.0
2022-01-27 15:55:00,42.46,42.6,42.38,42.55,457224.0,36.724,36.8451,36.6548,36.8018,457224.0
2022-01-28 09:30:00,42.3,42.84,42.2,42.83,308883.0,36.5856,37.0527,36.4991,37.044,308883.0
2022-01-28 09:35:00,42.81,43.1,42.78,43.01,404350.0,37.0267,37.2775,37.0008,37.1997,404350.0
2022-01-28 09:40:00,42.99,43.1,42.94,43.08,153777.0,37.1824,37.2775,37.1392,37.2602,153777.0
2022-01-28 09:45:00,43.07,43.22,42.95,43.09,198310.0,37.2516,37.3813,37.1478,37.2689,198310.0
2022-01-28 09:50:00,43.09,43.15,42.85,43.01,251077.0,37.2689,37.3208,37.0613,37.1997,251077.0
2022-01-28 09:55:00,43.05,43.19,42.97,43.11,83413.0,37.2343,37.3554,37.1651,37.2862,83413.0
2022-01-28 10:00:00,43.14,43.25,43.02,43.07,499329.0,37.3121,37.4073,37.2084,37.2516,499329.0
2022-01-28 10:05:00,43.1,43.13,42.89,42.93,153295.0,37.2775,37.3035,37.0959,37.1305,153295.0
2022-01-28 10:10:00,42.93,42.94,42.64,42.76,195181.0,37.1305,37.1392,36.8797,36.9835,195181.0
2022-01-28 10:15:00,42.77,42.79,42.38,42.39,224955.0,36.9921,37.0094,36.6548,36.6635,224955.0
2022-01-28 10:20:00,42.39,42.67,42.36,42.6,165556.0,36.6635,36.9056,36.6375,36.8451,165556.0
2022-01-28 10:25:00,42.6,42.8,42.55,42.67,118123.0,36.8451,37.0181,36.8018,36.9056,118123.0
2022-01-28 10:30:00,42.67,42.94,42.64,42.9,150324.0,36.9056,37.1392,36.8797,37.1046,150324.0
2022-01-28 10:35:00,42.9,42.9,42.54,42.69,101703.0,37.1046,37.1046,36.7932,36.9229,101703.0
2022-01-28 10:40:00,42.7,42.99,42.69,42.93,108385.0,36.9316,37.1824,36.9229,37.1305,108385.0
2022-01-28 10:45:00,42.93,42.96,42.4,42.44,192772.0,37.1305,37.1565,36.6721,36.7067,192772.0
2022-01-28 10:50:00,42.41,42.46,42.23,42.24,155908.0,36.6808,36.724,36.5251,36.5337,155908.0
2022-01-28 10:55:00,42.23,42.42,42.13,42.15,131546.0,36.5251,36.6894,36.4386,36.4559,131546.0
2022-01-28 11:00:00,42.13,42.39,42.08,42.35,101717.0,36.4386,36.6635,36.3953,36.6289,101717.0
2022-01-28 11:05:00,42.34,42.35,42.18,42.2,182720.0,36.6202,36.6289,36.4818,36.4991,182720.0
2022-01-28 11:10:00,42.19,42.22,41.96,42.0,111970.0,36.4905,36.5164,36.2916,36.3261,111970.0
2022-01-28 11:15:00,41.99,41.99,41.74,41.8,171001.0,36.3175,36.3175,36.1013,36.1532,171001.0
2022-01-28 11:20:00,41.79,41.9,41.75,41.82,103689.0,36.1445,36.2397,36.1099,36.1705,103689.0
2022-01-28 11:25:00,41.84,41.87,41.68,41.82,96669.0,36.1878,36.2137,36.0494,36.1705,96669.0
2022-01-28 11:30:00,41.8,41.97,41.77,41.83,90900.0,36.1532,36.3002,36.1272,36.1791,90900.0
2022-01-28 11:35:00,41.82,41.86,41.59,41.72,73488.0,36.1705,36.2051,35.9715,36.084,73488.0
2022-01-28 11:40:00,41.74,41.81,41.68,41.76,89477.0,36.1013,36.1618,36.0494,36.1186,89477.0
2022-01-28 11:45:00,41.77,41.81,41.72,41.78,37296.0,36.1272,36.1618,36.084,36.1359,37296.0
2022-01-28 11:50:00,41.78,41.82,41.67,41.69,48344.0,36.1359,36.1705,36.0407,36.058,48344.0
2022-01-28 11:55:00,41.69,41.69,41.42,41.44,91605.0,36.058,36.058,35.8245,35.8418,91605.0
2022-01-28 12:00:00,41.44,41.53,41.37,41.38,65256.0,35.8418,35.9196,35.7813,35.7899,65256.0
2022-01-28 12:05:00,41.38,41.44,41.32,41.35,75429.0,35.7899,35.8418,35.738,35.764,75429.0
2022-01-28 12:10:00,41.37,41.6,41.34,41.52,124821.0,35.7813,35.9802,35.7553,35.911,124821.0
2022-01-28 12:15:00,41.5,41.57,41.34,41.37,39907.0,35.8937,35.9542,35.7553,35.7813,39907.0
2022-01-28 12:20:00,41.37,41.68,41.37,41.61,49948.0,35.7813,36.0494,35.7813,35.9888,49948.0
2022-01-28 12:25:00,41.63,41.76,41.63,41.72,52164.0,36.0061,36.1186,36.0061,36.084,52164.0
2022-01-28 12:30:00,41.73,41.78,41.67,41.71,52031.0,36.0926,36.1359,36.0407,36.0753,52031.0
2022-01-28 12:35:00,41.71,41.82,41.62,41.78,78712.0,36.0753,36.1705,35.9975,36.1359,78712.0
2022-01-28 12:40:00,41.78,41.8,41.64,41.65,85047.0,36.1359,36.1532,36.0148,36.0234,85047.0
2022-01-28 12:45:00,41.65,41.83,41.61,41.76,66862.0,36.0234,36.1791,35.9888,36.1186,66862.0
2022-01-28 12:50:00,41.76,41.98,41.76,41.95,67144.0,36.1186,36.3088,36.1186,36.2829,67144.0
2022-01-28 12:55:00,41.93,41.94,41.81,41.91,57412.0,36.2656,36.2743,36.1618,36.2483,57412.0
2022-01-28 13:00:00,41.91,41.92,41.69,41.76,32904.0,36.2483,36.257,36.058,36.1186,32904.0
2022-01-28 13:05:00,41.8,41.8,41.54,41.56,55227.0,36.1532,36.1532,35.9283,35.9456,55227.0
2022-01-28 13:10:00,41.58,41.61,41.53,41.57,57172.0,35.9629,35.9888,35.9196,35.9542,57172.0
2022-01-28 13:15:00,41.58,41.65,41.54,41.63,40709.0,35.9629,36.0234,35.9283,36.0061,40709.0
2022-01-28 13:20:00,41.64,41.82,41.62,41.72,63060.0,36.0148,36.1705,35.9975,36.084,63060.0
2022-01-28 13:25:00,41.71,41.89,41.67,41.71,59484.0,36.0753,36.231,36.0407,36.0753,59484.0
2022-01-28 13:30:00,41.69,41.69,41.49,41.57,66127.0,36.058,36.058,35.885,35.9542,66127.0
2022-01-28 13:35:00,41.56,41.64,41.46,41.58,165485.0,35.9456,36.0148,35.8591,35.9629,165485.0
2022-01-28 13:40:00,41.58,41.67,41.54,41.6,49918.0,35.9629,36.0407,35.9283,35.9802,49918.0
2022-01-28 13:45:00,41.6,41.66,41.48,41.61,79268.0,35.9802,36.0321,35.8764,35.9888,79268.0
2022-01-28 13:50:00,41.61,41.63,41.46,41.52,118653.0,35.9888,36.0061,35.8591,35.911,118653.0
2022-01-28 13:55:00,41.54,41.58,41.44,41.58,95107.0,35.9283,35.9629,35.8418,35.9629,95107.0
2022-01-28 14:00:00,41.59,41.68,41.4,41.68,95634.0,35.9715,36.0494,35.8072,36.0494,95634.0
2022-01-28 14:05:00,41.69,41.88,41.66,41.84,70077.0,36.058,36.2224,36.0321,36.1878,70077.0
2022-01-28 14:10:00,41.83,42.02,41.81,42.02,113498.0,36.1791,36.3434,36.1618,36.3434,113498.0
2022-01-28 14:15:00,42.01,42.12,42.01,42.1,63636.0,36.3348,36.4299,36.3348,36.4126,63636.0
2022-01-28 14:20:00,42.11,42.33,42.1,42.33,108519.0,36.4213,36.6116,36.4126,36.6116,108519.0
2022-01-28 14:25:00,42.32,42.33,42.2,42.3,93799.0,36.6029,36.6116,36.4991,36.5856,93799.0
2022-01-28 14:30:00,42.32,42.44,42.19,42.31,133182.0,36.6029,36.7067,36.4905,36.5943,133182.0
2022-01-28 14:35:00,42.31,42.32,42.18,42.2,130732.0,36.5943,36.6029,36.4818,36.4991,130732.0
2022-01-28 14:40:00,42.18,42.18,41.89,41.93,137844.0,36.4818,36.4818,36.231,36.2656,137844.0
2022-01-28 14:45:00,41.92,42.0,41.79,41.81,258558.0,36.257,36.3261,36.1445,36.1618,258558.0
2022-01-28 14:50:00,41.78,41.9,41.72,41.81,57005.0,36.1359,36.2397,36.084,36.1618,57005.0
2022-01-28 14:55:00,41.8,41.82,41.57,41.61,94830.0,36.1532,36.1705,35.9542,35.9888,94830.0
2022-01-28 15:00:00,41.6,41.68,41.51,41.57,115667.0,35.9802,36.0494,35.9023,35.9542,115667.0
2022-01-28 15:05:00,41.55,41.59,41.47,41.5,100572.0,35.9369,35.9715,35.8677,35.8937,100572.0
2022-01-28 15:10:00,41.51,41.71,41.51,41.61,131721.0,35.9023,36.0753,35.9023,35.9888,131721.0
2022-01-28 15:15:00,41.58,41.64,41.45,41.51,85058.0,35.9629,36.0148,35.8504,35.9023,85058.0
2022-01-28 15:20:00,41.51,41.57,41.29,41.31,135154.0,35.9023,35.9542,35.7121,35.7294,135154.0
2022-01-28 15:25:00,41.31,41.45,41.27,41.38,101157.0,35.7294,35.8504,35.6948,35.7899,101157.0
2022-01-28 15:30:00,41.39,41.62,41.16,41.22,233592.0,35.7986,35.9975,35.5996,35.6515,233592.0
2022-01-28 15:35:00,41.23,41.29,41.16,41.18,99889.0,35.6602,35.7121,35.5996,35.6169,99889.0
2022-01-28 15:40:00,41.19,41.2,41.02,41.04,107869.0,35.6256,35.6342,35.4785,35.4958,107869.0
2022-01-28 15:45:00,41.05,41.13,40.84,40.86,194834.0,35.5045,35.5737,35.3229,35.3402,194834.0
2022-01-28 15:50:00,40.83,40.84,40.66,40.69,456101.0,35.3142,35.3229,35.1672,35.1931,456101.0
2022-01-28 15:55:00,40.69,40.74,40.45,40.48,446120.0,35.1931,35.2364,34.9855,35.0115,446120.0
2022-01-31 09:30:00,40.6,40.85,40.51,40.52,417460.0,35.1153,35.3315,35.0374,35.0461,417460.0
2022-01-31 09:35:00,40.52,40.56,40.44,40.45,116160.0,35.0461,35.0807,34.9769,34.9855,116160.0
2022-01-31 09:40:00,40.45,40.47,40.36,40.43,228733.0,34.9855,35.0028,34.9077,34.9682,228733.0
2022-01-31 09:45:00,40.42,40.54,40.38,40.52,61817.0,34.9596,35.0634,34.925,35.0461,61817.0
2022-01-31 09:50:00,40.52,40.54,40.27,40.31,110692.0,35.0461,35.0634,34.8299,34.8645,110692.0
2022-01-31 09:55:00,40.31,40.35,40.2,40.2,40100.0,34.8645,34.899,34.7693,34.7693,40100.0
2022-01-31 10:00:00,40.2,40.21,40.05,40.09,125881.0,34.7693,34.778,34.6396,34.6742,125881.0
2022-01-31 10:05:00,40.11,40.2,39.92,39.92,392633.0,34.6915,34.7693,34.5271,34.5271,392633.0
2022-01-31 10:10:00,39.91,40.01,39.89,39.94,78956.0,34.5185,34.605,34.5012,34.5444,78956.0
2022-01-31 10:15:00,39.95,39.99,39.85,39.96,28252.0,34.5531,34.5877,34.4666,34.5617,28252.0
2022-01-31 10:20:00,39.95,39.95,39.76,39.84,24728.0,34.5531,34.5531,34.3888,34.4579,24728.0
2022-01-31 10:25:00,39.81,40.03,39.8,40.02,112787.0,34.432,34.6223,34.4233,34.6136,112787.0
2022-01-31 10:30:00,40.01,40.07,39.91,39.95,53382.0,34.605,34.6569,34.5185,34.5531,53382.0
2022-01-31 10:35:00,39.94,40.03,39.89,40.02,68538.0,34.5444,34.6223,34.5012,34.6136,68538.0
2022-01-31 10:40:00,40.03,40.09,39.96,39.97,56160.0,34.6223,34.6742,34.5617,34.5704,56160.0
2022-01-31 10:45:00,39.97,40.11,39.97,40.04,45908.0,34.5704,34.6915,34.5704,34.6309,45908.0
2022-01-31 10:50:00,40.03,40.04,39.84,39.88,145492.0,34.6223,34.6309,34.4579,34.4925,145492.0
2022-01-31 10:55:00,39.87,39.99,39.84,39.87,46311.0,34.4839,34.5877,34.4579,34.4839,46311.0
2022-01-31 11:00:00,39.88,39.88,39.81,39.86,94763.0,34.4925,34.4925,34.432,34.4752,94763.0
2022-01-31 11:05:00,39.85,39.95,39.84,39.95,148543.0,34.4666,34.5531,34.4579,34.5531,148543.0
2022-01-31 11:10:00,39.94,40.07,39.9,39.93,94168.0,34.5444,34.6569,34.5098,34.5358,94168.0
2022-01-31 11:15:00,39.92,40.04,39.92,40.02,124287.0,34.5271,34.6309,34.5271,34.6136,124287.0
2022-01-31 11:20:00,40.01,40.09,39.95,40.06,66294.0,34.605,34.6742,34.5531,34.6482,66294.0
2022-01-31 11:25:00,40.07,40.1,39.98,40.06,381689.0,34.6569,34.6828,34.579,34.6482,381689.0
2022-01-31 11:30:00,40.04,40.11,39.84,39.87,336195.0,34.6309,34.6915,34.4579,34.4839,336195.0
2022-01-31 11:35:00,39.88,39.95,39.83,39.91,266583.0,34.4925,34.5531,34.4493,34.5185,266583.0
2022-01-31 11:40:00,39.89,39.94,39.84,39.86,385028.0,34.5012,34.5444,34.4579,34.4752,385028.0
2022-01-31 11:45:00,39.85,39.89,39.75,39.76,63756.0,34.4666,34.5012,34.3801,34.3888,63756.0
2022-01-31 11:50:00,39.76,39.78,39.59,39.59,106170.0,34.3888,34.4061,34.2417,34.2417,106170.0
2022-01-31 11:55:00,39.6,39.62,39.57,39.59,127088.0,34.2504,34.2677,34.2244,34.2417,127088.0
2022-01-31 12:00:00,39.59,39.67,39.58,39.64,186850.0,34.2417,34.3109,34.2331,34.285,186850.0
2022-01-31 12:05:00,39.62,39.73,39.59,39.72,286066.0,34.2677,34.3628,34.2417,34.3542,286066.0
2022-01-31 12:10:00,39.7,39.73,39.64,39.72,106544.0,34.3369,34.3628,34.285,34.3542,106544.0
2022-01-31 12:15:00,39.69,39.72,39.55,39.58,210821.0,34.3282,34.3542,34.2071,34.2331,210821.0
2022-01-31 12:20:00,39.58,39.76,39.58,39.72,244971.0,34.2331,34.3888,34.2331,34.3542,244971.0
2022-01-31 12:25:00,39.72,39.78,39.64,39.66,21469.0,34.3542,34.4061,34.285,34.3023,21469.0
2022-01-31 12:30:00,39.66,39.74,39.61,39.72,95569.0,34.3023,34.3715,34.259,34.3542,95569.0
2022-01-31 12:35:00,39.71,39.74,39.63,39.65,37948.0,34.3455,34.3715,34.2763,34.2936,37948.0
2022-01-31 12:40:00,39.64,39.67,39.6,39.66,44813.0,34.285,34.3109,34.2504,34.3023,44813.0
2022-01-31 12:45:00,39.64,39.64,39.5,39.51,294205.0,34.285,34.285,34.1639,34.1725,294205.0
2022-01-31 12:50:00,39.51,39.56,39.49,39.49,25771.0,34.1725,34.2158,34.1552,34.1552,25771.0
2022-01-31 12:55:00,39.49,39.5,39.44,39.48,35377.0,34.1552,34.1639,34.112,34.1466,35377.0
2022-01-31 13:00:00,39.48,39.58,39.48,39.56,181252.0,34.1466,34.2331,34.1466,34.2158,181252.0
2022-01-31 13:05:00,39.55,39.57,39.48,39.52,224657.0,34.2071,34.2244,34.1466,34.1812,224657.0
2022-01-31 13:10:00,39.52,39.61,39.51,39.51,554681.0,34.1812,34.259,34.1725,34.1725,554681.0
2022-01-31 13:15:00,39.52,39.57,39.47,39.48,136305.0,34.1812,34.2244,34.1379,34.1466,136305.0
2022-01-31 13:20:00,39.47,39.49,39.44,39.46,29699.0,34.1379,34.1552,34.112,34.1293,29699.0
2022-01-31 13:25:00,39.45,39.57,39.42,39.56,259074.0,34.1206,34.2244,34.0947,34.2158,259074.0
2022-01-31 13:30:00,39.54,39.61,39.53,39.6,27066.0,34.1985,34.259,34.1898,34.2504,27066.0
2022-01-31 13:35:00,39.59,39.62,39.44,39.51,157892.0,34.2417,34.2677,34.112,34.1725,157892.0
2022-01-31 13:40:00,39.51,39.57,39.44,39.57,256203.0,34.1725,34.2244,34.112,34.2244,256203.0
2022-01-31 13:45:00,39.57,39.57,39.49,39.5,293559.0,34.2244,34.2244,34.1552,34.1639,293559.0
2022-01-31 13:50:00,39.5,39.55,39.47,39.53,28006.0,34.1639,34.2071,34.1379,34.1898,28006.0
2022-01-31 13:55:00,39.51,39.53,39.47,39.47,24850.0,34.1725,34.1898,34.1379,34.1379,24850.0
2022-01-31 14:00:00,39.47,39.5,39.44,39.47,31334.0,34.1379,34.1639,34.112,34.1379,31334.0
2022-01-31 14:05:00,39.48,39.48,39.33,39.37,51701.0,34.1466,34.1466,34.0168,34.0514,51701.0
2022-01-31 14:10:00,39.37,39.4,39.35,39.39,16586.0,34.0514,34.0774,34.0341,34.0687,16586.0
2022-01-31 14:15:00,39.39,39.4,39.34,39.36,33437.0,34.0687,34.0774,34.0255,34.0428,33437.0
2022-01-31 14:20:00,39.36,39.41,39.3,39.32,31901.0,34.0428,34.086,33.9909,34.0082,31901.0
2022-01-31 14:25:00,39.33,39.36,39.29,39.29,91071.0,34.0168,34.0428,33.9822,33.9822,91071.0
2022-01-31 14:30:00,39.29,39.35,39.29,39.3,20407.0,33.9822,34.0341,33.9822,33.9909,20407.0
2022-01-31 14:35:00,39.3,39.33,39.29,39.32,16531.0,33.9909,34.0168,33.9822,34.0082,16531.0
2022-01-31 14:40:00,39.31,39.34,39.3,39.32,15412.0,33.9995,34.0255,33.9909,34.0082,15412.0
2022-01-31 14:45:00,39.29,39.39,39.28,39.35,443377.0,33.9822,34.0687,33.9736,34.0341,443377.0
2022-01-31 14:50:00,39.34,39.4,39.32,39.38,277400.0,34.0255,34.0774,34.0082,34.0601,277400.0
2022-01-31 14:55:00,39.37,39.38,39.3,39.33,230662.0,34.0514,34.0601,33.9909,34.0168,230662.0
2022-01-31 15:00:00,39.34,39.36,39.3,39.32,29435.0,34.0255,34.0428,33.9909,34.0082,29435.0
2022-01-31 15:05:00,39.33,39.5,39.31,39.5,43967.0,34.0168,34.1639,33.9995,34.1639,43967.0
2022-01-31 15:10:00,39.48,39.72,39.46,39.69,106379.0,34.1466,34.3542,34.1293,34.3282,106379.0
2022-01-31 15:15:00,39.7,39.77,39.61,39.72,64913.0,34.3369,34.3974,34.259,34.3542,64913.0
2022-01-31 15:20:00,39.73,39.73,39.47,39.49,148364.0,34.3628,34.3628,34.1379,34.1552,148364.0
2022-01-31 15:25:00,39.46,39.56,39.43,39.5,44143.0,34.1293,34.2158,34.1033,34.1639,44143.0
2022-01-31 15:30:00,39.51,39.58,39.28,39.28,51848.0,34.1725,34.2331,33.9736,33.9736,51848.0
2022-01-31 15:35:00,39.28,39.41,39.27,39.35,84059.0,33.9736,34.086,33.9649,34.0341,84059.0
2022-01-31 15:40:00,39.36,39.4,39.3,39.34,57355.0,34.0428,34.0774,33.9909,34.0255,57355.0
2022-01-31 15:45:00,39.33,39.35,39.18,39.18,102068.0,34.0168,34.0341,33.8871,33.8871,102068.0
2022-01-31 15:50:00,39.18,39.18,38.96,38.98,379790.0,33.8871,33.8871,33.6968,33.7141,379790.0
2022-01-31 15:55:00,38.98,39.07,38.94,39.03,858515.0,33.7141,33.792,33.6795,33.7574,858515.0
2022-02-01 09:30:00,38.85,39.07,38.84,38.88,749181.0,33.6017,33.792,33.593,33.6276,749181.0
2022-02-01 09:35:00,38.89,38.97,38.81,38.92,437377.0,33.6363,33.7055,33.5671,33.6622,437377.0
2022-02-01 09:40:00,38.91,39.2,38.85,39.14,158343.0,33.6536,33.9044,33.6017,33.8525,158343.0
2022-02-01 09:45:00,39.14,39.22,39.04,39.07,135432.0,33.8525,33.9217,33.766,33.792,135432.0
2022-02-01 09:50:00,39.08,39.11,38.98,39.11,100960.0,33.8006,33.8266,33.7141,33.8266,100960.0
2022-02-01 09:55:00,39.08,39.14,39.0,39.03,120806.0,33.8006,33.8525,33.7314,33.7574,120806.0
2022-02-01 10:00:00,39.02,39.41,39.02,39.39,488926.0,33.7487,34.086,33.7487,34.0687,488926.0
2022-02-01 10:05:00,39.39,39.52,39.28,39.35,285370.0,34.0687,34.1812,33.9736,34.0341,285370.0
2022-02-01 10:10:00,39.34,39.39,39.15,39.16,147187.0,34.0255,34.0687,33.8612,33.8698,147187.0
2022-02-01 10:15:00,39.15,39.31,39.14,39.3,124915.0,33.8612,33.9995,33.8525,33.9909,124915.0
2022-02-01 10:20:00,39.3,39.31,39.03,39.05,156944.0,33.9909,33.9995,33.7574,33.7747,156944.0
2022-02-01 10:25:00,39.06,39.21,38.98,39.2,148612.0,33.7833,33.9131,33.7141,33.9044,148612.0
2022-02-01 10:30:00,39.19,39.26,39.04,39.21,137442.0,33.8958,33.9563,33.766,33.9131,137442.0
2022-02-01 10:35:00,39.2,39.27,39.09,39.19,173137.0,33.9044,33.9649,33.8093,33.8958,173137.0
2022-02-01 10:40:00,39.14,39.34,39.07,39.28,93549.0,33.8525,34.0255,33.792,33.9736,93549.0
2022-02-01 10:45:00,39.28,39.35,39.26,39.27,86298.0,33.9736,34.0341,33.9563,33.9649,86298.0
2022-02-01 10:50:00,39.28,39.3,39.12,39.14,57279.0,33.9736,33.9909,33.8352,33.8525,57279.0
2022-02-01 10:55:00,39.12,39.12,38.99,38.99,58297.0,33.8352,33.8352,33.7228,33.7228,58297.0
2022-02-01 11:00:00,38.98,39.07,38.92,39.05,168771.0,33.7141,33.792,33.6622,33.7747,168771.0
2022-02-01 11:05:00,39.03,39.07,38.91,38.91,67890.0,33.7574,33.792,33.6536,33.6536,67890.0
2022-02-01 11:10:00,38.94,38.96,38.84,38.85,60734.0,33.6795,33.6968,33.593,33.6017,60734.0
2022-02-01 11:15:00,38.85,38.93,38.85,38.92,49625.0,33.6017,33.6709,33.6017,33.6622,49625.0
2022-02-01 11:20:00,38.9,39.06,38.89,39.04,112471.0,33.6449,33.7833,33.6363,33.766,112471.0
2022-02-01 11:25:00,39.02,39.08,38.97,39.01,44020.0,33.7487,33.8006,33.7055,33.7401,44020.0
2022-02-01 11:30:00,39.01,39.16,38.93,38.94,131012.0,33.7401,33.8698,33.6709,33.6795,131012.0
2022-02-01 11:35:00,38.94,39.04,38.92,39.0,104254.0,33.6795,33.766,33.6622,33.7314,104254.0
2022-02-01 11:40:00,38.99,39.01,38.91,38.99,109350.0,33.7228,33.7401,33.6536,33.7228,109350.0
2022-02-01 11:45:00,38.96,38.96,38.85,38.93,85255.0,33.6968,33.6968,33.6017,33.6709,85255.0
2022-02-01 11:50:00,38.92,38.97,38.89,38.91,44643.0,33.6622,33.7055,33.6363,33.6536,44643.0
2022-02-01 11:55:00,38.91,38.92,38.81,38.87,38425.0,33.6536,33.6622,33.5671,33.619,38425.0
2022-02-01 12:00:00,38.86,38.93,38.83,38.92,54529.0,33.6103,33.6709,33.5844,33.6622,54529.0
2022-02-01 12:05:00,38.91,38.94,38.88,38.93,32233.0,33.6536,33.6795,33.6276,33.6709,32233.0
2022-02-01 12:10:00,38.93,39.04,38.92,39.0,75391.0,33.6709,33.766,33.6622,33.7314,75391.0
2022-02-01 12:15:00,38.99,38.99,38.92,38.93,64504.0,33.7228,33.7228,33.6622,33.6709,64504.0
2022-02-01 12:20:00,38.92,39.01,38.9,38.93,67830.0,33.6622,33.7401,33.6449,33.6709,67830.0
2022-02-01 12:25:00,38.95,39.06,38.92,38.97,34761.0,33.6882,33.7833,33.6622,33.7055,34761.0
2022-02-01 12:30:00,38.96,39.16,38.96,39.14,116944.0,33.6968,33.8698,33.6968,33.8525,116944.0
2022-02-01 12:35:00,39.13,39.14,39.03,39.07,114422.0,33.8439,33.8525,33.7574,33.792,114422.0
2022-02-01 12:40:00,39.06,39.09,38.99,39.07,52763.0,33.7833,33.8093,33.7228,33.792,52763.0
2022-02-01 12:45:00,39.05,39.13,39.04,39.08,48647.0,33.7747,33.8439,33.766,33.8006,48647.0
2022-02-01 12:50:00,39.09,39.09,39.04,39.05,26839.0,33.8093,33.8093,33.766,33.7747,26839.0
2022-02-01 12:55:00,39.03,39.04,38.91,38.91,31084.0,33.7574,33.766,33.6536,33.6536,31084.0
2022-02-01 13:00:00,38.93,39.02,38.91,39.02,93998.0,33.6709,33.7487,33.6536,33.7487,93998.0
2022-02-01 13:05:00,39.01,39.07,38.99,39.04,53829.0,33.7401,33.792,33.7228,33.766,53829.0
2022-02-01 13:10:00,39.04,39.05,38.99,39.02,37516.0,33.766,33.7747,33.7228,33.7487,37516.0
2022-02-01 13:15:00,39.03,39.04,38.97,39.01,29395.0,33.7574,33.766,33.7055,33.7401,29395.0
2022-02-01 13:20:00,39.0,39.02,38.98,38.99,19189.0,33.7314,33.7487,33.7141,33.7228,19189.0
2022-02-01 13:25:00,38.99,39.0,38.92,38.93,37183.0,33.7228,33.7314,33.6622,33.6709,37183.0
2022-02-01 13:30:00,38.93,38.99,38.92,38.97,60054.0,33.6709,33.7228,33.6622,33.7055,60054.0
2022-02-01 13:35:00,38.97,39.05,38.92,38.93,57201.0,33.7055,33.7747,33.6622,33.6709,57201.0
2022-02-01 13:40:00,38.93,38.93,38.88,38.89,61087.0,33.6709,33.6709,33.6276,33.6363,61087.0
2022-02-01 13:45:00,38.89,38.92,38.87,38.89,33099.0,33.6363,33.6622,33.619,33.6363,33099.0
2022-02-01 13:50:00,38.89,38.94,38.88,38.9,40940.0,33.6363,33.6795,33.6276,33.6449,40940.0
2022-02-01 13:55:00,38.91,39.0,38.91,38.91,61464.0,33.6536,33.7314,33.6536,33.6536,61464.0
2022-02-01 14:00:00,38.9,38.93,38.85,38.9,37220.0,33.6449,33.6709,33.6017,33.6449,37220.0
2022-02-01 14:05:00,38.91,38.93,38.89,38.9,10932.0,33.6536,33.6709,33.6363,33.6449,10932.0
2022-02-01 14:10:00,38.89,39.0,38.84,38.93,40012.0,33.6363,33.7314,33.593,33.6709,40012.0
2022-02-01 14:15:00,38.93,38.98,38.9,38.96,42332.0,33.6709,33.7141,33.6449,33.6968,42332.0
2022-02-01 14:20:00,38.96,39.07,38.96,39.0,44916.0,33.6968,33.792,33.6968,33.7314,44916.0
2022-02-01 14:25:00,39.0,39.03,38.96,38.97,49188.0,33.7314,33.7574,33.6968,33.7055,49188.0
2022-02-01 14:30:00,38.96,38.96,38.91,38.92,25494.0,33.6968,33.6968,33.6536,33.6622,25494.0
2022-02-01 14:35:00,38.92,39.02,38.91,38.96,48816.0,33.6622,33.7487,33.6536,33.6968,48816.0
2022-02-01 14:40:00,38.94,38.99,38.92,38.93,21087.0,33.6795,33.7228,33.6622,33.6709,21087.0
2022-02-01 14:45:00,38.93,38.96,38.88,38.94,31973.0,33.6709,33.6968,33.6276,33.6795,31973.0
2022-02-01 14:50:00,38.94,39.0,38.93,38.93,25095.0,33.6795,33.7314,33.6709,33.6709,25095.0
2022-02-01 14:55:00,38.94,38.98,38.9,38.91,47689.0,33.6795,33.7141,33.6449,33.6536,47689.0
2022-02-01 15:00:00,38.92,38.94,38.7,38.72,137457.0,33.6622,33.6795,33.472,33.4892,137457.0
2022-02-01 15:05:00,38.73,38.77,38.66,38.66,198493.0,33.4979,33.5325,33.4374,33.4374,198493.0
2022-02-01 15:10:00,38.67,38.73,38.66,38.7,43845.0,33.446,33.4979,33.4374,33.472,43845.0
2022-02-01 15:15:00,38.7,38.75,38.69,38.7,84041.0,33.472,33.5152,33.4633,33.472,84041.0
2022-02-01 15:20:00,38.69,38.7,38.61,38.62,120565.0,33.4633,33.472,33.3941,33.4028,120565.0
2022-02-01 15:25:00,38.62,38.68,38.56,38.58,92505.0,33.4028,33.4547,33.3509,33.3682,92505.0
2022-02-01 15:30:00,38.57,38.57,38.49,38.53,66081.0,33.3595,33.3595,33.2903,33.3249,66081.0
2022-02-01 15:35:00,38.53,38.66,38.5,38.66,101671.0,33.3249,33.4374,33.299,33.4374,101671.0
2022-02-01 15:40:00,38.64,38.66,38.5,38.53,71809.0,33.4201,33.4374,33.299,33.3249,71809.0
2022-02-01 15:45:00,38.53,38.54,38.42,38.43,94141.0,33.3249,33.3336,33.2298,33.2384,94141.0
2022-02-01 15:50:00,38.42,38.46,38.36,38.39,204004.0,33.2298,33.2644,33.1779,33.2038,204004.0
2022-02-01 15:55:00,38.38,38.5,38.36,38.5,384050.0,33.1952,33.299,33.1779,33.299,384050.0
2022-02-02 09:30:00,38.05,38.12,38.03,38.06,348301.0,32.9098,32.9703,32.8925,32.9184,348301.0
2022-02-02 09:35:00,38.05,38.06,37.89,37.93,199508.0,32.9098,32.9184,32.7714,32.806,199508.0
2022-02-02 09:40:00,37.93,38.2,37.92,38.13,344026.0,32.806,33.0395,32.7973,32.979,344026.0
2022-02-02 09:45:00,38.13,38.29,38.09,38.27,158784.0,32.979,33.1173,32.9444,33.1,158784.0
2022-02-02 09:50:00,38.29,38.29,38.13,38.19,152122.0,33.1173,33.1173,32.979,33.0308,152122.0
2022-02-02 09:55:00,38.18,38.29,38.13,38.2,169755.0,33.0222,33.1173,32.979,33.0395,169755.0
2022-02-02 10:00:00,38.2,38.2,37.97,38.04,221916.0,33.0395,33.0395,32.8406,32.9011,221916.0
2022-02-02 10:05:00,38.04,38.08,37.97,37.99,138633.0,32.9011,32.9357,32.8406,32.8579,138633.0
2022-02-02 10:10:00,38.01,38.18,37.94,38.17,272725.0,32.8752,33.0222,32.8146,33.0135,272725.0
2022-02-02 10:15:00,38.16,38.25,38.11,38.14,121869.0,33.0049,33.0827,32.9617,32.9876,121869.0
2022-02-02 10:20:00,38.13,38.24,38.08,38.24,67149.0,32.979,33.0741,32.9357,33.0741,67149.0
2022-02-02 10:25:00,38.24,38.31,38.19,38.27,125833.0,33.0741,33.1346,33.0308,33.1,125833.0
2022-02-02 10:30:00,38.26,38.32,38.19,38.31,122484.0,33.0914,33.1433,33.0308,33.1346,122484.0
2022-02-02 10:35:00,38.32,38.4,38.14,38.15,173585.0,33.1433,33.2125,32.9876,32.9963,173585.0
2022-02-02 10:40:00,38.15,38.25,38.05,38.08,316389.0,32.9963,33.0827,32.9098,32.9357,316389.0
2022-02-02 10:45:00,38.08,38.15,38.0,38.06,187802.0,32.9357,32.9963,32.8665,32.9184,187802.0
2022-02-02 10:50:00,38.05,38.24,38.03,38.19,213000.0,32.9098,33.0741,32.8925,33.0308,213000.0
2022-02-02 10:55:00,38.17,38.19,38.1,38.11,59802.0,33.0135,33.0308,32.953,32.9617,59802.0
2022-02-02 11:00:00,38.1,38.26,38.07,38.22,157817.0,32.953,33.0914,32.9271,33.0568,157817.0
2022-02-02 11:05:00,38.22,38.33,38.17,38.32,119595.0,33.0568,33.1519,33.0135,33.1433,119595.0
2022-02-02 11:10:00,38.33,38.43,38.26,38.41,190591.0,33.1519,33.2384,33.0914,33.2211,190591.0
2022-02-02 11:15:00,38.42,38.46,38.3,38.35,169025.0,33.2298,33.2644,33.126,33.1692,169025.0
2022-02-02 11:20:00,38.35,38.35,38.24,38.29,121735.0,33.1692,33.1692,33.0741,33.1173,121735.0
2022-02-02 11:25:00,38.29,38.29,38.2,38.25,143917.0,33.1173,33.1173,33.0395,33.0827,143917.0
2022-02-02 11:30:00,38.25,38.36,38.25,38.31,56890.0,33.0827,33.1779,33.0827,33.1346,56890.0
2022-02-02 11:35:00,38.31,38.43,38.28,38.4,82291.0,33.1346,33.2384,33.1087,33.2125,82291.0
2022-02-02 11:40:00,38.39,38.41,38.27,38.3,51295.0,33.2038,33.2211,33.1,33.126,51295.0
2022-02-02 11:45:00,38.32,38.35,38.2,38.28,44877.0,33.1433,33.1692,33.0395,33.1087,44877.0
2022-02-02 11:50:00,38.27,38.28,38.18,38.21,42973.0,33.1,33.1087,33.0222,33.0481,42973.0
2022-02-02 11:55:00,38.21,38.25,38.16,38.17,324348.0,33.0481,33.0827,33.0049,33.0135,324348.0
2022-02-02 12:00:00,38.17,38.24,38.16,38.2,36129.0,33.0135,33.0741,33.0049,33.0395,36129.0
2022-02-02 12:05:00,38.17,38.18,38.0,38.01,69158.0,33.0135,33.0222,32.8665,32.8752,69158.0
2022-02-02 12:10:00,38.01,38.06,37.97,38.01,238687.0,32.8752,32.9184,32.8406,32.8752,238687.0
2022-02-02 12:15:00,38.01,38.14,37.92,38.09,423771.0,32.8752,32.9876,32.7973,32.9444,423771.0
2022-02-02 12:20:00,38.09,38.1,38.04,38.1,256456.0,32.9444,32.953,32.9011,32.953,256456.0
2022-02-02 12:25:00,38.1,38.11,38.05,38.11,190852.0,32.953,32.9617,32.9098,32.9617,190852.0
2022-02-02 12:30:00,38.11,38.16,38.06,38.07,112064.0,32.9617,33.0049,32.9184,32.9271,112064.0
2022-02-02 12:35:00,38.08,38.1,38.01,38.01,240888.0,32.9357,32.953,32.8752,32.8752,240888.0
2022-02-02 12:40:00,38.01,38.05,38.0,38.0,211066.0,32.8752,32.9098,32.8665,32.8665,211066.0
2022-02-02 12:45:00,37.99,37.99,37.86,37.92,380590.0,32.8579,32.8579,32.7454,32.7973,380590.0
2022-02-02 12:50:00,37.92,37.95,37.9,37.9,79739.0,32.7973,32.8233,32.78,32.78,79739.0
2022-02-02 12:55:00,37.9,37.93,37.81,37.82,45204.0,32.78,32.806,32.7022,32.7108,45204.0
2022-02-02 13:00:00,37.82,37.9,37.81,37.89,147638.0,32.7108,32.78,32.7022,32.7714,147638.0
2022-02-02 13:05:00,37.89,37.93,37.86,37.93,74442.0,32.7714,32.806,32.7454,32.806,74442.0
2022-02-02 13:10:00,37.92,37.97,37.92,37.93,120449.0,32.7973,32.8406,32.7973,32.806,120449.0
2022-02-02 13:15:00,37.92,37.96,37.87,37.94,42668.0,32.7973,32.8319,32.7541,32.8146,42668.0
2022-02-02 13:20:00,37.93,38.01,37.91,37.99,81088.0,32.806,32.8752,32.7887,32.8579,81088.0
2022-02-02 13:25:00,37.99,38.09,37.96,38.02,48380.0,32.8579,32.9444,32.8319,32.8838,48380.0
2022-02-02 13:30:00,38.02,38.03,37.95,37.96,29289.0,32.8838,32.8925,32.8233,32.8319,29289.0
2022-02-02 13:35:00,37.93,37.95,37.89,37.89,55413.0,32.806,32.8233,32.7714,32.7714,55413.0
2022-02-02 13:40:00,37.89,37.93,37.84,37.89,262535.0,32.7714,32.806,32.7281,32.7714,262535.0
2022-02-02 13:45:00,37.89,37.97,37.86,37.97,62787.0,32.7714,32.8406,32.7454,32.8406,62787.0
2022-02-02 13:50:00,37.94,38.0,37.92,37.95,44672.0,32.8146,32.8665,32.7973,32.8233,44672.0
2022-02-02 13:55:00,37.94,37.95,37.89,37.91,25088.0,32.8146,32.8233,32.7714,32.7887,25088.0
2022-02-02 14:00:00,37.91,37.92,37.81,37.83,269064.0,32.7887,32.7973,32.7022,32.7195,269064.0
2022-02-02 14:05:00,37.83,37.92,37.82,37.88,191010.0,32.7195,32.7973,32.7108,32.7627,191010.0
2022-02-02 14:10:00,37.86,37.96,37.83,37.95,451729.0,32.7454,32.8319,32.7195,32.8233,451729.0
2022-02-02 14:15:00,37.93,38.01,37.88,37.89,40190.0,32.806,32.8752,32.7627,32.7714,40190.0
2022-02-02 14:20:00,37.9,37.98,37.9,37.98,11172.0,32.78,32.8492,32.78,32.8492,11172.0
2022-02-02 14:25:00,38.0,38.04,37.91,37.92,47251.0,32.8665,32.9011,32.7887,32.7973,47251.0
2022-02-02 14:30:00,37.91,37.93,37.77,37.79,928916.0,32.7887,32.806,32.6676,32.6849,928916.0
2022-02-02 14:35:00,37.79,37.87,37.77,37.82,299910.0,32.6849,32.7541,32.6676,32.7108,299910.0
2022-02-02 14:40:00,37.81,37.81,37.71,37.75,91415.0,32.7022,32.7022,32.6157,32.6503,91415.0
2022-02-02 14:45:00,37.74,37.78,37.68,37.71,45617.0,32.6416,32.6762,32.5897,32.6157,45617.0
2022-02-02 14:50:00,37.7,37.74,37.66,37.7,30240.0,32.607,32.6416,32.5724,32.607,30240.0
2022-02-02 14:55:00,37.7,37.79,37.7,37.78,24927.0,32.607,32.6849,32.607,32.6762,24927.0
2022-02-02 15:00:00,37.78,37.86,37.68,37.72,80579.0,32.6762,32.7454,32.5897,32.6243,80579.0
2022-02-02 15:05:00,37.74,37.8,37.71,37.78,97174.0,32.6416,32.6935,32.6157,32.6762,97174.0
2022-02-02 15:10:00,37.79,37.81,37.75,37.78,31498.0,32.6849,32.7022,32.6503,32.6762,31498.0
2022-02-02 15:15:00,37.76,37.8,37.62,37.64,63288.0,32.6589,32.6935,32.5378,32.5551,63288.0
2022-02-02 15:20:00,37.63,37.7,37.62,37.68,53730.0,32.5465,32.607,32.5378,32.5897,53730.0
2022-02-02 15:25:00,37.67,37.78,37.62,37.72,162365.0,32.5811,32.6762,32.5378,32.6243,162365.0
2022-02-02 15:30:00,37.72,37.77,37.67,37.67,54414.0,32.6243,32.6676,32.5811,32.5811,54414.0
2022-02-02 15:35:00,37.67,37.76,37.65,37.73,59368.0,32.5811,32.6589,32.5638,32.633,59368.0
2022-02-02 15:40:00,37.71,37.74,37.67,37.68,75800.0,32.6157,32.6416,32.5811,32.5897,75800.0
2022-02-02 15:45:00,37.68,37.7,37.62,37.65,96530.0,32.5897,32.607,32.5378,32.5638,96530.0
2022-02-02 15:50:00,37.65,37.81,37.65,37.69,273825.0,32.5638,32.7022,32.5638,32.5984,273825.0
2022-02-02 15:55:00,37.68,37.76,37.6,37.75,363835.0,32.5897,32.6589,32.5206,32.6503,363835.0
2022-02-03 09:30:00,38.8,38.94,38.7,38.87,1833737.0,33.5584,33.6795,33.472,33.619,1833737.0
2022-02-03 09:35:00,38.87,38.89,38.57,38.58,1119441.0,33.619,33.6363,33.3595,33.3682,1119441.0
2022-02-03 09:40:00,38.58,38.76,38.55,38.73,487980.0,33.3682,33.5238,33.3422,33.4979,487980.0
2022-02-03 09:45:00,38.72,38.89,38.71,38.87,790794.0,33.4892,33.6363,33.4806,33.619,790794.0
2022-02-03 09:50:00,38.87,38.94,38.75,38.91,488042.0,33.619,33.6795,33.5152,33.6536,488042.0
2022-02-03 09:55:00,38.91,38.94,38.81,38.89,564474.0,33.6536,33.6795,33.5671,33.6363,564474.0
2022-02-03 10:00:00,38.87,38.93,38.73,38.81,980143.0,33.619,33.6709,33.4979,33.5671,980143.0
2022-02-03 10:05:00,38.83,38.88,38.67,38.75,252108.0,33.5844,33.6276,33.446,33.5152,252108.0
2022-02-03 10:10:00,38.73,38.82,38.64,38.66,870961.0,33.4979,33.5757,33.4201,33.4374,870961.0
2022-02-03 10:15:00,38.66,38.68,38.57,38.58,147417.0,33.4374,33.4547,33.3595,33.3682,147417.0
2022-02-03 10:20:00,38.58,38.66,38.48,38.63,657342.0,33.3682,33.4374,33.2817,33.4114,657342.0
2022-02-03 10:25:00,38.63,38.66,38.52,38.52,777592.0,33.4114,33.4374,33.3163,33.3163,777592.0
2022-02-03 10:30:00,38.52,38.61,38.46,38.57,538767.0,33.3163,33.3941,33.2644,33.3595,538767.0
2022-02-03 10:35:00,38.56,38.62,38.51,38.55,317089.0,33.3509,33.4028,33.3076,33.3422,317089.0
2022-02-03 10:40:00,38.55,38.58,38.48,38.55,456349.0,33.3422,33.3682,33.2817,33.3422,456349.0
2022-02-03 10:45:00,38.54,38.71,38.51,38.67,509617.0,33.3336,33.4806,33.3076,33.446,509617.0
2022-02-03 10:50:00,38.67,38.67,38.55,38.57,379437.0,33.446,33.446,33.3422,33.3595,379437.0
2022-02-03 10:55:00,38.58,38.65,38.53,38.62,56470.0,33.3682,33.4287,33.3249,33.4028,56470.0
2022-02-03 11:00:00,38.62,38.73,38.61,38.65,366730.0,33.4028,33.4979,33.3941,33.4287,366730.0
2022-02-03 11:05:00,38.64,38.66,38.52,38.57,340857.0,33.4201,33.4374,33.3163,33.3595,340857.0
2022-02-03 11:10:00,38.58,38.59,38.45,38.48,100277.0,33.3682,33.3768,33.2557,33.2817,100277.0
2022-02-03 11:15:00,38.48,38.54,38.48,38.51,54606.0,33.2817,33.3336,33.2817,33.3076,54606.0
2022-02-03 11:20:00,38.5,38.67,38.5,38.67,72719.0,33.299,33.446,33.299,33.446,72719.0
2022-02-03 11:25:00,38.66,38.75,38.62,38.7,64257.0,33.4374,33.5152,33.4028,33.472,64257.0
2022-02-03 11:30:00,38.69,38.77,38.65,38.75,47750.0,33.4633,33.5325,33.4287,33.5152,47750.0
2022-02-03 11:35:00,38.75,38.76,38.69,38.75,40237.0,33.5152,33.5238,33.4633,33.5152,40237.0
2022-02-03 11:40:00,38.74,38.8,38.73,38.75,67031.0,33.5065,33.5584,33.4979,33.5152,67031.0
2022-02-03 11:45:00,38.73,38.79,38.7,38.77,52313.0,33.4979,33.5498,33.472,33.5325,52313.0
2022-02-03 11:50:00,38.77,38.82,38.71,38.8,82207.0,33.5325,33.5757,33.4806,33.5584,82207.0
2022-02-03 11:55:00,38.79,38.91,38.76,38.9,59091.0,33.5498,33.6536,33.5238,33.6449,59091.0
2022-02-03 12:00:00,38.91,39.01,38.83,39.0,152903.0,33.6536,33.7401,33.5844,33.7314,152903.0
2022-02-03 12:05:00,38.99,39.01,38.93,38.94,92686.0,33.7228,33.7401,33.6709,33.6795,92686.0
2022-02-03 12:10:00,38.96,38.98,38.87,38.87,33727.0,33.6968,33.7141,33.619,33.619,33727.0
2022-02-03 12:15:00,38.89,39.07,38.88,39.06,129804.0,33.6363,33.792,33.6276,33.7833,129804.0
2022-02-03 12:20:00,39.06,39.06,38.9,38.92,102836.0,33.7833,33.7833,33.6449,33.6622,102836.0
2022-02-03 12:25:00,38.91,38.94,38.87,38.92,44591.0,33.6536,33.6795,33.619,33.6622,44591.0
2022-02-03 12:30:00,38.92,39.0,38.88,38.94,38763.0,33.6622,33.7314,33.6276,33.6795,38763.0
2022-02-03 12:35:00,38.94,38.94,38.83,38.88,60452.0,33.6795,33.6795,33.5844,33.6276,60452.0
2022-02-03 12:40:00,38.87,38.98,38.85,38.98,31364.0,33.619,33.7141,33.6017,33.7141,31364.0
2022-02-03 12:45:00,38.98,39.06,38.94,39.02,44322.0,33.7141,33.7833,33.6795,33.7487,44322.0
2022-02-03 12:50:00,39.01,39.03,38.97,39.01,28698.0,33.7401,33.7574,33.7055,33.7401,28698.0
2022-02-03 12:55:00,39.01,39.04,38.93,38.95,52367.0,33.7401,33.766,33.6709,33.6882,52367.0
2022-02-03 13:00:00,38.95,39.05,38.95,39.04,19944.0,33.6882,33.7747,33.6882,33.766,19944.0
2022-02-03 13:05:00,39.03,39.06,38.97,39.06,39382.0,33.7574,33.7833,33.7055,33.7833,39382.0
2022-02-03 13:10:00,39.09,39.1,39.0,39.01,126380.0,33.8093,33.8179,33.7314,33.7401,126380.0
2022-02-03 13:15:00,39.0,39.02,38.94,38.99,289705.0,33.7314,33.7487,33.6795,33.7228,289705.0
2022-02-03 13:20:00,38.99,39.0,38.87,38.89,110473.0,33.7228,33.7314,33.619,33.6363,110473.0
2022-02-03 13:25:00,38.88,38.95,38.88,38.95,26413.0,33.6276,33.6882,33.6276,33.6882,26413.0
2022-02-03 13:30:00,38.92,38.93,38.83,38.87,36763.0,33.6622,33.6709,33.5844,33.619,36763.0
2022-02-03 13:35:00,38.88,38.97,38.87,38.94,24889.0,33.6276,33.7055,33.619,33.6795,24889.0
2022-02-03 13:40:00,38.93,38.95,38.9,38.95,13653.0,33.6709,33.6882,33.6449,33.6882,13653.0
2022-02-03 13:45:00,38.93,38.95,38.88,38.9,14111.0,33.6709,33.6882,33.6276,33.6449,14111.0
2022-02-03 13:50:00,38.91,38.97,38.89,38.96,23537.0,33.6536,33.7055,33.6363,33.6968,23537.0
2022-02-03 13:55:00,38.95,38.99,38.92,38.94,21400.0,33.6882,33.7228,33.6622,33.6795,21400.0
2022-02-03 14:00:00,38.94,38.98,38.87,38.9,21968.0,33.6795,33.7141,33.619,33.6449,21968.0
2022-02-03 14:05:00,38.88,38.92,38.85,38.89,17141.0,33.6276,33.6622,33.6017,33.6363,17141.0
2022-02-03 14:10:00,38.88,38.96,38.86,38.94,30395.0,33.6276,33.6968,33.6103,33.6795,30395.0
2022-02-03 14:15:00,38.92,38.93,38.88,38.91,17176.0,33.6622,33.6709,33.6276,33.6536,17176.0
2022-02-03 14:20:00,38.91,38.95,38.89,38.93,12671.0,33.6536,33.6882,33.6363,33.6709,12671.0
2022-02-03 14:25:00,38.93,39.06,38.93,39.01,23405.0,33.6709,33.7833,33.6709,33.7401,23405.0
2022-02-03 14:30:00,39.04,39.1,39.03,39.05,64481.0,33.766,33.8179,33.7574,33.7747,64481.0
2022-02-03 14:35:00,39.04,39.17,39.01,39.16,206801.0,33.766,33.8785,33.7401,33.8698,206801.0
2022-02-03 14:40:00,39.16,39.3,39.15,39.29,335194.0,33.8698,33.9909,33.8612,33.9822,335194.0
2022-02-03 14:45:00,39.28,39.32,39.24,39.28,73634.0,33.9736,34.0082,33.939,33.9736,73634.0
2022-02-03 14:50:00,39.27,39.3,39.25,39.26,34482.0,33.9649,33.9909,33.9476,33.9563,34482.0
2022-02-03 14:55:00,39.26,39.27,39.19,39.23,105067.0,33.9563,33.9649,33.8958,33.9304,105067.0
2022-02-03 15:00:00,39.23,39.34,39.17,39.31,669257.0,33.9304,34.0255,33.8785,33.9995,669257.0
2022-02-03 15:05:00,39.3,39.33,39.23,39.31,377476.0,33.9909,34.0168,33.9304,33.9995,377476.0
2022-02-03 15:10:00,39.3,39.32,39.2,39.21,260636.0,33.9909,34.0082,33.9044,33.9131,260636.0
2022-02-03 15:15:00,39.2,39.2,39.12,39.12,55346.0,33.9044,33.9044,33.8352,33.8352,55346.0
2022-02-03 15:20:00,39.14,39.14,39.04,39.13,71895.0,33.8525,33.8525,33.766,33.8439,71895.0
2022-02-03 15:25:00,39.14,39.22,39.14,39.17,152690.0,33.8525,33.9217,33.8525,33.8785,152690.0
2022-02-03 15:30:00,39.18,39.35,39.17,39.35,91128.0,33.8871,34.0341,33.8785,34.0341,91128.0
2022-02-03 15:35:00,39.37,39.42,39.32,39.38,108449.0,34.0514,34.0947,34.0082,34.0601,108449.0
2022-02-03 15:40:00,39.39,39.41,39.29,39.35,92179.0,34.0687,34.086,33.9822,34.0341,92179.0
2022-02-03 15:45:00,39.36,39.5,39.36,39.46,197281.0,34.0428,34.1639,34.0428,34.1293,197281.0
2022-02-03 15:50:00,39.47,39.65,39.47,39.59,268551.0,34.1379,34.2936,34.1379,34.2417,268551.0
2022-02-03 15:55:00,39.59,39.6,39.37,39.49,698487.0,34.2417,34.2504,34.0514,34.1552,698487.0
2022-02-04 09:30:00,39.55,39.69,39.44,39.68,510118.0,34.2071,34.3282,34.112,34.3196,510118.0
2022-02-04 09:35:00,39.66,39.77,39.58,39.65,484158.0,34.3023,34.3974,34.2331,34.2936,484158.0
2022-02-04 09:40:00,39.65,39.65,39.22,39.29,313833.0,34.2936,34.2936,33.9217,33.9822,313833.0
2022-02-04 09:45:00,39.29,39.39,39.2,39.36,127405.0,33.9822,34.0687,33.9044,34.0428,127405.0
2022-02-04 09:50:00,39.36,39.56,39.31,39.5,230316.0,34.0428,34.2158,33.9995,34.1639,230316.0
2022-02-04 09:55:00,39.5,39.51,39.36,39.4,159693.0,34.1639,34.1725,34.0428,34.0774,159693.0
2022-02-04 10:00:00,39.39,39.47,39.25,39.33,131656.0,34.0687,34.1379,33.9476,34.0168,131656.0
2022-02-04 10:05:00,39.33,39.43,39.27,39.42,172553.0,34.0168,34.1033,33.9649,34.0947,172553.0
2022-02-04 10:10:00,39.41,39.55,39.27,39.29,157393.0,34.086,34.2071,33.9649,33.9822,157393.0
2022-02-04 10:15:00,39.29,39.29,39.13,39.19,135028.0,33.9822,33.9822,33.8439,33.8958,135028.0
2022-02-04 10:20:00,39.21,39.32,39.17,39.3,182813.0,33.9131,34.0082,33.8785,33.9909,182813.0
2022-02-04 10:25:00,39.3,39.6,39.23,39.59,226519.0,33.9909,34.2504,33.9304,34.2417,226519.0
2022-02-04 10:30:00,39.6,39.6,39.44,39.5,156127.0,34.2504,34.2504,34.112,34.1639,156127.0
2022-02-04 10:35:00,39.53,39.81,39.5,39.71,156094.0,34.1898,34.432,34.1639,34.3455,156094.0
2022-02-04 10:40:00,39.7,39.77,39.63,39.74,126973.0,34.3369,34.3974,34.2763,34.3715,126973.0
2022-02-04 10:45:00,39.75,39.92,39.75,39.85,105713.0,34.3801,34.5271,34.3801,34.4666,105713.0
2022-02-04 10:50:00,39.84,39.89,39.74,39.78,99165.0,34.4579,34.5012,34.3715,34.4061,99165.0
2022-02-04 10:55:00,39.77,39.85,39.7,39.83,133242.0,34.3974,34.4666,34.3369,34.4493,133242.0
2022-02-04 11:00:00,39.84,39.9,39.72,39.76,110438.0,34.4579,34.5098,34.3542,34.3888,110438.0
2022-02-04 11:05:00,39.77,39.86,39.73,39.84,75976.0,34.3974,34.4752,34.3628,34.4579,75976.0
2022-02-04 11:10:00,39.83,39.97,39.81,39.94,91283.0,34.4493,34.5704,34.432,34.5444,91283.0
2022-02-04 11:15:00,39.95,39.98,39.8,39.82,91538.0,34.5531,34.579,34.4233,34.4406,91538.0
2022-02-04 11:20:00,39.84,39.9,39.78,39.82,83561.0,34.4579,34.5098,34.4061,34.4406,83561.0
2022-02-04 11:25:00,39.79,39.79,39.57,39.65,97699.0,34.4147,34.4147,34.2244,34.2936,97699.0
2022-02-04 11:30:00,39.64,39.66,39.48,39.51,83536.0,34.285,34.3023,34.1466,34.1725,83536.0
2022-02-04 11:35:00,39.49,39.51,39.4,39.46,221356.0,34.1552,34.1725,34.0774,34.1293,221356.0
2022-02-04 11:40:00,39.45,39.5,39.39,39.43,192587.0,34.1206,34.1639,34.0687,34.1033,192587.0
2022-02-04 11:45:00,39.43,39.44,39.3,39.42,372374.0,34.1033,34.112,33.9909,34.0947,372374.0
2022-02-04 11:50:00,39.41,39.47,39.39,39.42,577743.0,34.086,34.1379,34.0687,34.0947,577743.0
2022-02-04 11:55:00,39.41,39.46,39.28,39.46,173515.0,34.086,34.1293,33.9736,34.1293,173515.0
2022-02-04 12:00:00,39.45,39.52,39.42,39.43,58949.0,34.1206,34.1812,34.0947,34.1033,58949.0
2022-02-04 12:05:00,39.44,39.51,39.38,39.42,174645.0,34.112,34.1725,34.0601,34.0947,174645.0
2022-02-04 12:10:00,39.4,39.52,39.31,39.37,300726.0,34.0774,34.1812,33.9995,34.0514,300726.0
2022-02-04 12:15:00,39.37,39.41,39.29,39.36,261028.0,34.0514,34.086,33.9822,34.0428,261028.0
2022-02-04 12:20:00,39.38,39.41,39.33,39.37,135190.0,34.0601,34.086,34.0168,34.0514,135190.0
2022-02-04 12:25:00,39.36,39.4,39.28,39.35,433539.0,34.0428,34.0774,33.9736,34.0341,433539.0
2022-02-04 12:30:00,39.34,39.45,39.26,39.37,437146.0,34.0255,34.1206,33.9563,34.0514,437146.0
2022-02-04 12:35:00,39.37,39.41,39.27,39.28,338179.0,34.0514,34.086,33.9649,33.9736,338179.0
2022-02-04 12:40:00,39.27,39.31,39.21,39.23,348251.0,33.9649,33.9995,33.9131,33.9304,348251.0
2022-02-04 12:45:00,39.24,39.28,39.21,39.21,80409.0,33.939,33.9736,33.9131,33.9131,80409.0
2022-02-04 12:50:00,39.2,39.25,39.17,39.23,157703.0,33.9044,33.9476,33.8785,33.9304,157703.0
2022-02-04 12:55:00,39.23,39.26,39.14,39.15,274626.0,33.9304,33.9563,33.8525,33.8612,274626.0
2022-02-04 13:00:00,39.13,39.13,38.92,38.94,161350.0,33.8439,33.8439,33.6622,33.6795,161350.0
2022-02-04 13:05:00,38.93,38.97,38.89,38.9,234209.0,33.6709,33.7055,33.6363,33.6449,234209.0
2022-02-04 13:10:00,38.91,38.97,38.86,38.92,396629.0,33.6536,33.7055,33.6103,33.6622,396629.0
2022-02-04 13:15:00,38.92,39.0,38.9,38.96,414821.0,33.6622,33.7314,33.6449,33.6968,414821.0
2022-02-04 13:20:00,38.96,38.97,38.82,38.83,250703.0,33.6968,33.7055,33.5757,33.5844,250703.0
2022-02-04 13:25:00,38.84,38.97,38.84,38.95,190230.0,33.593,33.7055,33.593,33.6882,190230.0
2022-02-04 13:30:00,38.93,38.96,38.87,38.87,399515.0,33.6709,33.6968,33.619,33.619,399515.0
2022-02-04 13:35:00,38.87,38.97,38.86,38.92,298419.0,33.619,33.7055,33.6103,33.6622,298419.0
2022-02-04 13:40:00,38.91,38.92,38.75,38.77,353152.0,33.6536,33.6622,33.5152,33.5325,353152.0
2022-02-04 13:45:00,38.77,38.91,38.77,38.86,464655.0,33.5325,33.6536,33.5325,33.6103,464655.0
2022-02-04 13:50:00,38.81,38.82,38.77,38.78,38295.0,33.5671,33.5757,33.5325,33.5411,38295.0
2022-02-04 13:55:00,38.78,38.85,38.76,38.78,381555.0,33.5411,33.6017,33.5238,33.5411,381555.0
2022-02-04 14:00:00,38.78,38.83,38.75,38.82,385813.0,33.5411,33.5844,33.5152,33.5757,385813.0
2022-02-04 14:05:00,38.83,38.87,38.8,38.82,583088.0,33.5844,33.619,33.5584,33.5757,583088.0
2022-02-04 14:10:00,38.81,38.97,38.8,38.9,293043.0,33.5671,33.7055,33.5584,33.6449,293043.0
2022-02-04 14:15:00,38.89,39.0,38.87,39.0,448603.0,33.6363,33.7314,33.619,33.7314,448603.0
2022-02-04 14:20:00,39.0,39.02,38.88,38.93,295118.0,33.7314,33.7487,33.6276,33.6709,295118.0
2022-02-04 14:25:00,38.93,38.95,38.84,38.89,47244.0,33.6709,33.6882,33.593,33.6363,47244.0
2022-02-04 14:30:00,38.9,38.91,38.76,38.8,70936.0,33.6449,33.6536,33.5238,33.5584,70936.0
2022-02-04 14:35:00,38.8,38.81,38.7,38.75,103288.0,33.5584,33.5671,33.472,33.5152,103288.0
2022-02-04 14:40:00,38.74,38.85,38.71,38.83,88502.0,33.5065,33.6017,33.4806,33.5844,88502.0
2022-02-04 14:45:00,38.83,38.88,38.81,38.83,53205.0,33.5844,33.6276,33.5671,33.5844,53205.0
2022-02-04 14:50:00,38.83,38.84,38.75,38.75,39399.0,33.5844,33.593,33.5152,33.5152,39399.0
2022-02-04 14:55:00,38.75,38.76,38.7,38.71,51299.0,33.5152,33.5238,33.472,33.4806,51299.0
2022-02-04 15:00:00,38.7,38.71,38.59,38.59,83142.0,33.472,33.4806,33.3768,33.3768,83142.0
2022-02-04 15:05:00,38.6,38.63,38.53,38.55,80216.0,33.3855,33.4114,33.3249,33.3422,80216.0
2022-02-04 15:10:00,38.57,38.57,38.4,38.45,202343.0,33.3595,33.3595,33.2125,33.2557,202343.0
2022-02-04 15:15:00,38.44,38.59,38.43,38.59,184426.0,33.2471,33.3768,33.2384,33.3768,184426.0
2022-02-04 15:20:00,38.58,38.59,38.51,38.52,45494.0,33.3682,33.3768,33.3076,33.3163,45494.0
2022-02-04 15:25:00,38.5,38.59,38.47,38.57,125118.0,33.299,33.3768,33.273,33.3595,125118.0
2022-02-04 15:30:00,38.55,38.58,38.44,38.47,105126.0,33.3422,33.3682,33.2471,33.273,105126.0
2022-02-04 15:35:00,38.48,38.58,38.48,38.58,102420.0,33.2817,33.3682,33.2817,33.3682,102420.0
2022-02-04 15:40:00,38.58,38.76,38.57,38.73,205879.0,33.3682,33.5238,33.3595,33.4979,205879.0
2022-02-04 15:45:00,38.75,38.91,38.71,38.84,222270.0,33.5152,33.6536,33.4806,33.593,222270.0
2022-02-04 15:50:00,38.83,38.97,38.76,38.88,330102.0,33.5844,33.7055,33.5238,33.6276,330102.0
2022-02-04 15:55:00,38.89,39.13,38.88,39.12,492992.0,33.6363,33.8439,33.6276,33.8352,492992.0
2022-02-07 09:30:00,38.99,39.2,38.92,39.17,783476.0,33.7228,33.9044,33.6622,33.8785,783476.0
2022-02-07 09:35:00,39.16,39.17,38.95,39.0,442179.0,33.8698,33.8785,33.6882,33.7314,442179.0
2022-02-07 09:40:00,39.0,39.07,38.92,39.0,280748.0,33.7314,33.792,33.6622,33.7314,280748.0
2022-02-07 09:45:00,38.99,39.11,38.93,39.09,210749.0,33.7228,33.8266,33.6709,33.8093,210749.0
2022-02-07 09:50:00,39.08,39.08,38.85,38.86,243467.0,33.8006,33.8006,33.6017,33.6103,243467.0
2022-02-07 09:55:00,38.86,39.04,38.82,38.9,341654.0,33.6103,33.766,33.5757,33.6449,341654.0
2022-02-07 10:00:00,38.89,39.01,38.88,38.98,166450.0,33.6363,33.7401,33.6276,33.7141,166450.0
2022-02-07 10:05:00,38.96,38.98,38.84,38.92,197937.0,33.6968,33.7141,33.593,33.6622,197937.0
2022-02-07 10:10:00,38.91,39.13,38.89,39.12,91787.0,33.6536,33.8439,33.6363,33.8352,91787.0
2022-02-07 10:15:00,39.12,39.14,39.05,39.12,112104.0,33.8352,33.8525,33.7747,33.8352,112104.0
2022-02-07 10:20:00,39.11,39.16,38.92,38.95,136580.0,33.8266,33.8698,33.6622,33.6882,136580.0
2022-02-07 10:25:00,38.97,38.98,38.87,38.93,132121.0,33.7055,33.7141,33.619,33.6709,132121.0
2022-02-07 10:30:00,38.92,38.97,38.74,38.75,160820.0,33.6622,33.7055,33.5065,33.5152,160820.0
2022-02-07 10:35:00,38.75,38.85,38.74,38.84,112589.0,33.5152,33.6017,33.5065,33.593,112589.0
2022-02-07 10:40:00,38.84,39.03,38.83,38.97,159392.0,33.593,33.7574,33.5844,33.7055,159392.0
2022-02-07 10:45:00,38.96,39.0,38.91,38.97,58415.0,33.6968,33.7314,33.6536,33.7055,58415.0
2022-02-07 10:50:00,38.98,39.01,38.89,38.96,108981.0,33.7141,33.7401,33.6363,33.6968,108981.0
2022-02-07 10:55:00,38.96,38.99,38.91,38.92,78624.0,33.6968,33.7228,33.6536,33.6622,78624.0
2022-02-07 11:00:00,38.93,39.05,38.87,39.0,59255.0,33.6709,33.7747,33.619,33.7314,59255.0
2022-02-07 11:05:00,38.99,39.12,38.96,39.1,99978.0,33.7228,33.8352,33.6968,33.8179,99978.0
2022-02-07 11:10:00,39.09,39.1,39.0,39.02,121318.0,33.8093,33.8179,33.7314,33.7487,121318.0
2022-02-07 11:15:00,39.03,39.12,39.03,39.04,144923.0,33.7574,33.8352,33.7574,33.766,144923.0
2022-02-07 11:20:00,39.04,39.11,39.03,39.07,71273.0,33.766,33.8266,33.7574,33.792,71273.0
2022-02-07 11:25:00,39.07,39.07,38.95,39.03,222497.0,33.792,33.792,33.6882,33.7574,222497.0
2022-02-07 11:30:00,39.04,39.16,39.04,39.13,164087.0,33.766,33.8698,33.766,33.8439,164087.0
2022-02-07 11:35:00,39.13,39.31,39.11,39.29,114793.0,33.8439,33.9995,33.8266,33.9822,114793.0
2022-02-07 11:40:00,39.29,39.39,39.26,39.38,162064.0,33.9822,34.0687,33.9563,34.0601,162064.0
2022-02-07 11:45:00,39.37,39.37,39.29,39.3,100391.0,34.0514,34.0514,33.9822,33.9909,100391.0
2022-02-07 11:50:00,39.29,39.36,39.27,39.31,73560.0,33.9822,34.0428,33.9649,33.9995,73560.0
2022-02-07 11:55:00,39.31,39.32,39.19,39.2,186324.0,33.9995,34.0082,33.8958,33.9044,186324.0
2022-02-07 12:00:00,39.22,39.31,39.2,39.23,107553.0,33.9217,33.9995,33.9044,33.9304,107553.0
2022-02-07 12:05:00,39.23,39.36,39.23,39.35,80655.0,33.9304,34.0428,33.9304,34.0341,80655.0
2022-02-07 12:10:00,39.34,39.36,39.28,39.32,102716.0,34.0255,34.0428,33.9736,34.0082,102716.0
2022-02-07 12:15:00,39.32,39.34,39.23,39.28,69991.0,34.0082,34.0255,33.9304,33.9736,69991.0
2022-02-07 12:20:00,39.29,39.3,39.21,39.23,95841.0,33.9822,33.9909,33.9131,33.9304,95841.0
2022-02-07 12:25:00,39.22,39.37,39.22,39.36,122159.0,33.9217,34.0514,33.9217,34.0428,122159.0
2022-02-07 12:30:00,39.36,39.43,39.29,39.31,108259.0,34.0428,34.1033,33.9822,33.9995,108259.0
2022-02-07 12:35:00,39.32,39.46,39.28,39.41,102757.0,34.0082,34.1293,33.9736,34.086,102757.0
2022-02-07 12:40:00,39.4,39.4,39.3,39.32,92197.0,34.0774,34.0774,33.9909,34.0082,92197.0
2022-02-07 12:45:00,39.32,39.34,39.24,39.27,86566.0,34.0082,34.0255,33.939,33.9649,86566.0
2022-02-07 12:50:00,39.27,39.31,39.24,39.29,64707.0,33.9649,33.9995,33.939,33.9822,64707.0
2022-02-07 12:55:00,39.29,39.32,39.26,39.3,57181.0,33.9822,34.0082,33.9563,33.9909,57181.0
2022-02-07 13:00:00,39.3,39.33,39.16,39.21,108424.0,33.9909,34.0168,33.8698,33.9131,108424.0
2022-02-07 13:05:00,39.21,39.23,39.13,39.14,53791.0,33.9131,33.9304,33.8439,33.8525,53791.0
2022-02-07 13:10:00,39.14,39.16,39.05,39.08,95353.0,33.8525,33.8698,33.7747,33.8006,95353.0
2022-02-07 13:15:00,39.09,39.15,39.08,39.13,48465.0,33.8093,33.8612,33.8006,33.8439,48465.0
2022-02-07 13:20:00,39.12,39.14,39.08,39.12,111428.0,33.8352,33.8525,33.8006,33.8352,111428.0
2022-02-07 13:25:00,39.12,39.14,39.04,39.06,45929.0,33.8352,33.8525,33.766,33.7833,45929.0
2022-02-07 13:30:00,39.06,39.07,39.0,39.05,99767.0,33.7833,33.792,33.7314,33.7747,99767.0
2022-02-07 13:35:00,39.04,39.06,38.99,39.02,93629.0,33.766,33.7833,33.7228,33.7487,93629.0
2022-02-07 13:40:00,39.02,39.04,38.99,39.03,28057.0,33.7487,33.766,33.7228,33.7574,28057.0
2022-02-07 13:45:00,39.03,39.13,39.0,39.12,115281.0,33.7574,33.8439,33.7314,33.8352,115281.0
2022-02-07 13:50:00,39.11,39.13,39.05,39.09,48700.0,33.8266,33.8439,33.7747,33.8093,48700.0
2022-02-07 13:55:00,39.08,39.08,38.96,38.99,64650.0,33.8006,33.8006,33.6968,33.7228,64650.0
2022-02-07 14:00:00,38.99,39.04,38.98,39.01,49569.0,33.7228,33.766,33.7141,33.7401,49569.0
2022-02-07 14:05:00,39.0,39.09,39.0,39.08,47639.0,33.7314,33.8093,33.7314,33.8006,47639.0
2022-02-07 14:10:00,39.08,39.08,39.03,39.07,31625.0,33.8006,33.8006,33.7574,33.792,31625.0
2022-02-07 14:15:00,39.08,39.08,38.96,39.01,92079.0,33.8006,33.8006,33.6968,33.7401,92079.0
2022-02-07 14:20:00,39.02,39.06,38.97,39.02,75379.0,33.7487,33.7833,33.7055,33.7487,75379.0
2022-02-07 14:25:00,39.03,39.04,38.88,38.88,110973.0,33.7574,33.766,33.6276,33.6276,110973.0
2022-02-07 14:30:00,38.87,38.92,38.86,38.88,68907.0,33.619,33.6622,33.6103,33.6276,68907.0
2022-02-07 14:35:00,38.88,38.92,38.84,38.9,53065.0,33.6276,33.6622,33.593,33.6449,53065.0
2022-02-07 14:40:00,38.91,38.91,38.81,38.82,60618.0,33.6536,33.6536,33.5671,33.5757,60618.0
2022-02-07 14:45:00,38.83,38.9,38.81,38.89,78976.0,33.5844,33.6449,33.5671,33.6363,78976.0
2022-02-07 14:50:00,38.88,38.94,38.88,38.89,99301.0,33.6276,33.6795,33.6276,33.6363,99301.0
2022-02-07 14:55:00,38.9,38.91,38.85,38.9,42211.0,33.6449,33.6536,33.6017,33.6449,42211.0
2022-02-07 15:00:00,38.92,38.98,38.83,38.84,61940.0,33.6622,33.7141,33.5844,33.593,61940.0
2022-02-07 15:05:00,38.84,38.92,38.82,38.85,44659.0,33.593,33.6622,33.5757,33.6017,44659.0
2022-02-07 15:10:00,38.86,38.88,38.72,38.72,128688.0,33.6103,33.6276,33.4892,33.4892,128688.0
2022-02-07 15:15:00,38.73,38.81,38.73,38.81,38903.0,33.4979,33.5671,33.4979,33.5671,38903.0
2022-02-07 15:20:00,38.81,38.93,38.8,38.9,114707.0,33.5671,33.6709,33.5584,33.6449,114707.0
2022-02-07 15:25:00,38.9,39.07,38.87,39.05,108079.0,33.6449,33.792,33.619,33.7747,108079.0
2022-02-07 15:30:00,39.04,39.09,38.98,39.06,132387.0,33.766,33.8093,33.7141,33.7833,132387.0
2022-02-07 15:35:00,39.06,39.26,39.01,39.25,271939.0,33.7833,33.9563,33.7401,33.9476,271939.0
2022-02-07 15:40:00,39.26,39.31,39.23,39.3,104028.0,33.9563,33.9995,33.9304,33.9909,104028.0
2022-02-07 15:45:00,39.31,39.42,39.31,39.4,233350.0,33.9995,34.0947,33.9995,34.0774,233350.0
2022-02-07 15:50:00,39.39,39.58,39.24,39.56,472868.0,34.0687,34.2331,33.939,34.2158,472868.0
2022-02-07 15:55:00,39.56,39.61,39.37,39.38,572243.0,34.2158,34.259,34.0514,34.0601,572243.0
2022-02-08 09:30:00,39.45,39.54,39.34,39.51,288043.0,34.1206,34.1985,34.0255,34.1725,288043.0
2022-02-08 09:35:00,39.5,39.52,39.35,39.4,186474.0,34.1639,34.1812,34.0341,34.0774,186474.0
2022-02-08 09:40:00,39.4,39.52,39.35,39.46,209395.0,34.0774,34.1812,34.0341,34.1293,209395.0
2022-02-08 09:45:00,39.46,39.5,39.35,39.48,133973.0,34.1293,34.1639,34.0341,34.1466,133973.0
2022-02-08 09:50:00,39.48,39.57,39.41,39.49,290903.0,34.1466,34.2244,34.086,34.1552,290903.0
2022-02-08 09:55:00,39.49,39.53,39.43,39.52,115881.0,34.1552,34.1898,34.1033,34.1812,115881.0
2022-02-08 10:00:00,39.53,39.72,39.53,39.68,264489.0,34.1898,34.3542,34.1898,34.3196,264489.0
2022-02-08 10:05:00,39.68,39.7,39.51,39.54,213398.0,34.3196,34.3369,34.1725,34.1985,213398.0
2022-02-08 10:10:00,39.55,39.6,39.49,39.51,172722.0,34.2071,34.2504,34.1552,34.1725,172722.0
2022-02-08 10:15:00,39.52,39.53,39.38,39.44,162776.0,34.1812,34.1898,34.0601,34.112,162776.0
2022-02-08 10:20:00,39.45,39.47,39.41,39.44,67573.0,34.1206,34.1379,34.086,34.112,67573.0
2022-02-08 10:25:00,39.45,39.59,39.42,39.54,94570.0,34.1206,34.2417,34.0947,34.1985,94570.0
2022-02-08 10:30:00,39.55,39.56,39.47,39.54,93690.0,34.2071,34.2158,34.1379,34.1985,93690.0
2022-02-08 10:35:00,39.54,39.62,39.41,39.46,140589.0,34.1985,34.2677,34.086,34.1293,140589.0
2022-02-08 10:40:00,39.47,39.51,39.43,39.43,78909.0,34.1379,34.1725,34.1033,34.1033,78909.0
2022-02-08 10:45:00,39.43,39.43,39.22,39.28,238893.0,34.1033,34.1033,33.9217,33.9736,238893.0
2022-02-08 10:50:00,39.27,39.31,39.18,39.22,88034.0,33.9649,33.9995,33.8871,33.9217,88034.0
2022-02-08 10:55:00,39.23,39.26,39.2,39.25,100509.0,33.9304,33.9563,33.9044,33.9476,100509.0
2022-02-08 11:00:00,39.25,39.26,39.1,39.12,89154.0,33.9476,33.9563,33.8179,33.8352,89154.0
2022-02-08 11:05:00,39.11,39.17,39.08,39.1,147131.0,33.8266,33.8785,33.8006,33.8179,147131.0
2022-02-08 11:10:00,39.1,39.14,39.05,39.05,136920.0,33.8179,33.8525,33.7747,33.7747,136920.0
2022-02-08 11:15:00,39.04,39.08,38.99,39.03,139526.0,33.766,33.8006,33.7228,33.7574,139526.0
2022-02-08 11:20:00,39.02,39.11,39.01,39.08,97347.0,33.7487,33.8266,33.7401,33.8006,97347.0
2022-02-08 11:25:00,39.07,39.11,39.04,39.06,35674.0,33.792,33.8266,33.766,33.7833,35674.0
2022-02-08 11:30:00,39.06,39.06,38.92,38.95,117234.0,33.7833,33.7833,33.6622,33.6882,117234.0
2022-02-08 11:35:00,38.95,38.99,38.91,38.91,68501.0,33.6882,33.7228,33.6536,33.6536,68501.0
2022-02-08 11:40:00,38.91,38.94,38.89,38.91,61725.0,33.6536,33.6795,33.6363,33.6536,61725.0
2022-02-08 11:45:00,38.9,38.91,38.86,38.9,45331.0,33.6449,33.6536,33.6103,33.6449,45331.0
2022-02-08 11:50:00,38.89,38.94,38.87,38.88,170707.0,33.6363,33.6795,33.619,33.6276,170707.0
2022-02-08 11:55:00,38.89,38.89,38.84,38.88,66561.0,33.6363,33.6363,33.593,33.6276,66561.0
2022-02-08 12:00:00,38.87,38.87,38.8,38.87,184805.0,33.619,33.619,33.5584,33.619,184805.0
2022-02-08 12:05:00,38.87,38.95,38.87,38.94,94522.0,33.619,33.6882,33.619,33.6795,94522.0
2022-02-08 12:10:00,38.93,38.95,38.9,38.95,104203.0,33.6709,33.6882,33.6449,33.6882,104203.0
2022-02-08 12:15:00,38.95,38.97,38.9,38.93,64003.0,33.6882,33.7055,33.6449,33.6709,64003.0
2022-02-08 12:20:00,38.92,38.94,38.86,38.88,59276.0,33.6622,33.6795,33.6103,33.6276,59276.0
2022-02-08 12:25:00,38.87,38.89,38.86,38.86,59696.0,33.619,33.6363,33.6103,33.6103,59696.0
2022-02-08 12:30:00,38.85,38.85,38.76,38.77,109018.0,33.6017,33.6017,33.5238,33.5325,109018.0
2022-02-08 12:35:00,38.77,38.78,38.69,38.71,101709.0,33.5325,33.5411,33.4633,33.4806,101709.0
2022-02-08 12:40:00,38.71,38.71,38.66,38.7,91325.0,33.4806,33.4806,33.4374,33.472,91325.0
2022-02-08 12:45:00,38.7,38.76,38.68,38.74,102243.0,33.472,33.5238,33.4547,33.5065,102243.0
2022-02-08 12:50:00,38.75,38.75,38.71,38.73,88125.0,33.5152,33.5152,33.4806,33.4979,88125.0
2022-02-08 12:55:00,38.74,38.79,38.74,38.78,60608.0,33.5065,33.5498,33.5065,33.5411,60608.0
2022-02-08 13:00:00,38.78,38.82,38.77,38.79,113508.0,33.5411,33.5757,33.5325,33.5498,113508.0
2022-02-08 13:05:00,38.79,38.83,38.77,38.82,121268.0,33.5498,33.5844,33.5325,33.5757,121268.0
2022-02-08 13:10:00,38.82,38.85,38.77,38.78,51795.0,33.5757,33.6017,33.5325,33.5411,51795.0
2022-02-08 13:15:00,38.78,38.92,38.78,38.85,124348.0,33.5411,33.6622,33.5411,33.6017,124348.0
2022-02-08 13:20:00,38.86,38.9,38.84,38.89,90147.0,33.6103,33.6449,33.593,33.6363,90147.0
2022-02-08 13:25:00,38.89,38.94,38.88,38.91,157968.0,33.6363,33.6795,33.6276,33.6536,157968.0
2022-02-08 13:30:00,38.91,38.91,38.82,38.84,166590.0,33.6536,33.6536,33.5757,33.593,166590.0
2022-02-08 13:35:00,38.84,38.9,38.79,38.88,156184.0,33.593,33.6449,33.5498,33.6276,156184.0
2022-02-08 13:40:00,38.88,38.93,38.86,38.91,123116.0,33.6276,33.6709,33.6103,33.6536,123116.0
2022-02-08 13:45:00,38.9,38.94,38.87,38.87,82805.0,33.6449,33.6795,33.619,33.619,82805.0
2022-02-08 13:50:00,38.87,38.94,38.87,38.89,172009.0,33.619,33.6795,33.619,33.6363,172009.0
2022-02-08 13:55:00,38.89,38.9,38.82,38.82,77641.0,33.6363,33.6449,33.5757,33.5757,77641.0
2022-02-08 14:00:00,38.82,38.84,38.77,38.77,72368.0,33.5757,33.593,33.5325,33.5325,72368.0
2022-02-08 14:05:00,38.77,38.79,38.74,38.79,74076.0,33.5325,33.5498,33.5065,33.5498,74076.0
2022-02-08 14:10:00,38.79,38.83,38.79,38.8,27440.0,33.5498,33.5844,33.5498,33.5584,27440.0
2022-02-08 14:15:00,38.81,38.91,38.8,38.88,79613.0,33.5671,33.6536,33.5584,33.6276,79613.0
2022-02-08 14:20:00,38.88,39.04,38.88,39.01,181936.0,33.6276,33.766,33.6276,33.7401,181936.0
2022-02-08 14:25:00,39.02,39.09,39.01,39.07,95691.0,33.7487,33.8093,33.7401,33.792,95691.0
2022-02-08 14:30:00,39.08,39.1,39.0,39.0,73354.0,33.8006,33.8179,33.7314,33.7314,73354.0
2022-02-08 14:35:00,39.0,39.18,38.98,39.16,182789.0,33.7314,33.8871,33.7141,33.8698,182789.0
2022-02-08 14:40:00,39.16,39.17,39.09,39.12,136977.0,33.8698,33.8785,33.8093,33.8352,136977.0
2022-02-08 14:45:00,39.13,39.2,39.09,39.13,121892.0,33.8439,33.9044,33.8093,33.8439,121892.0
2022-02-08 14:50:00,39.13,39.15,39.05,39.05,419836.0,33.8439,33.8612,33.7747,33.7747,419836.0
2022-02-08 14:55:00,39.06,39.15,39.05,39.12,120382.0,33.7833,33.8612,33.7747,33.8352,120382.0
2022-02-08 15:00:00,39.12,39.22,39.06,39.09,211096.0,33.8352,33.9217,33.7833,33.8093,211096.0
2022-02-08 15:05:00,39.09,39.14,39.03,39.05,100105.0,33.8093,33.8525,33.7574,33.7747,100105.0
2022-02-08 15:10:00,39.05,39.05,38.8,38.8,194717.0,33.7747,33.7747,33.5584,33.5584,194717.0
2022-02-08 15:15:00,38.8,38.83,38.74,38.78,166711.0,33.5584,33.5844,33.5065,33.5411,166711.0
2022-02-08 15:20:00,38.78,38.86,38.76,38.82,171237.0,33.5411,33.6103,33.5238,33.5757,171237.0
2022-02-08 15:25:00,38.82,38.91,38.81,38.85,115326.0,33.5757,33.6536,33.5671,33.6017,115326.0
2022-02-08 15:30:00,38.85,38.87,38.7,38.74,125546.0,33.6017,33.619,33.472,33.5065,125546.0
2022-02-08 15:35:00,38.75,38.85,38.74,38.78,206572.0,33.5152,33.6017,33.5065,33.5411,206572.0
2022-02-08 15:40:00,38.78,38.79,38.68,38.79,206258.0,33.5411,33.5498,33.4547,33.5498,206258.0
2022-02-08 15:45:00,38.79,38.85,38.71,38.76,232151.0,33.5498,33.6017,33.4806,33.5238,232151.0
2022-02-08 15:50:00,38.76,38.84,38.6,38.62,471846.0,33.5238,33.593,33.3855,33.4028,471846.0
2022-02-08 15:55:00,38.62,38.76,38.55,38.74,307127.0,33.4028,33.5238,33.3422,33.5065,307127.0
2022-02-09 09:30:00,37.97,38.02,37.86,37.94,331526.0,32.8406,32.8838,32.7454,32.8146,331526.0
2022-02-09 09:35:00,37.95,37.97,37.83,37.89,298166.0,32.8233,32.8406,32.7195,32.7714,298166.0
2022-02-09 09:40:00,37.88,37.92,37.79,37.83,353643.0,32.7627,32.7973,32.6849,32.7195,353643.0
2022-02-09 09:45:00,37.82,37.89,37.78,37.86,237561.0,32.7108,32.7714,32.6762,32.7454,237561.0
2022-02-09 09:50:00,37.86,37.95,37.85,37.92,235165.0,32.7454,32.8233,32.7368,32.7973,235165.0
2022-02-09 09:55:00,37.91,37.98,37.87,37.95,232961.0,32.7887,32.8492,32.7541,32.8233,232961.0
2022-02-09 10:00:00,37.95,37.95,37.84,37.86,144239.0,32.8233,32.8233,32.7281,32.7454,144239.0
2022-02-09 10:05:00,37.86,37.91,37.78,37.82,149811.0,32.7454,32.7887,32.6762,32.7108,149811.0
2022-02-09 10:10:00,37.81,37.94,37.79,37.9,157860.0,32.7022,32.8146,32.6849,32.78,157860.0
2022-02-09 10:15:00,37.89,37.98,37.84,37.97,125149.0,32.7714,32.8492,32.7281,32.8406,125149.0
2022-02-09 10:20:00,37.97,37.99,37.89,37.96,140789.0,32.8406,32.8579,32.7714,32.8319,140789.0
2022-02-09 10:25:00,37.96,37.97,37.81,37.87,176388.0,32.8319,32.8406,32.7022,32.7541,176388.0
2022-02-09 10:30:00,37.86,37.88,37.73,37.74,86875.0,32.7454,32.7627,32.633,32.6416,86875.0
2022-02-09 10:35:00,37.74,37.81,37.74,37.8,39667.0,32.6416,32.7022,32.6416,32.6935,39667.0
2022-02-09 10:40:00,37.8,37.84,37.75,37.84,62135.0,32.6935,32.7281,32.6503,32.7281,62135.0
2022-02-09 10:45:00,37.83,37.86,37.79,37.82,74888.0,32.7195,32.7454,32.6849,32.7108,74888.0
2022-02-09 10:50:00,37.82,37.84,37.77,37.81,66882.0,32.7108,32.7281,32.6676,32.7022,66882.0
2022-02-09 10:55:00,37.8,37.81,37.71,37.71,134678.0,32.6935,32.7022,32.6157,32.6157,134678.0
2022-02-09 11:00:00,37.71,37.75,37.67,37.7,109709.0,32.6157,32.6503,32.5811,32.607,109709.0
2022-02-09 11:05:00,37.71,37.82,37.71,37.8,166686.0,32.6157,32.7108,32.6157,32.6935,166686.0
2022-02-09 11:10:00,37.8,37.89,37.76,37.86,329951.0,32.6935,32.7714,32.6589,32.7454,329951.0
2022-02-09 11:15:00,37.86,37.87,37.79,37.81,150969.0,32.7454,32.7541,32.6849,32.7022,150969.0
2022-02-09 11:20:00,37.81,37.82,37.76,37.79,51447.0,32.7022,32.7108,32.6589,32.6849,51447.0
2022-02-09 11:25:00,37.78,37.82,37.76,37.81,54079.0,32.6762,32.7108,32.6589,32.7022,54079.0
2022-02-09 11:30:00,37.82,37.86,37.79,37.79,120881.0,32.7108,32.7454,32.6849,32.6849,120881.0
2022-02-09 11:35:00,37.8,37.84,37.76,37.79,75762.0,32.6935,32.7281,32.6589,32.6849,75762.0
2022-02-09 11:40:00,37.79,37.85,37.77,37.85,52791.0,32.6849,32.7368,32.6676,32.7368,52791.0
2022-02-09 11:45:00,37.82,37.85,37.79,37.8,47993.0,32.7108,32.7368,32.6849,32.6935,47993.0
2022-02-09 11:50:00,37.81,37.92,37.77,37.91,131206.0,32.7022,32.7973,32.6676,32.7887,131206.0
2022-02-09 11:55:00,37.91,37.92,37.84,37.87,108025.0,32.7887,32.7973,32.7281,32.7541,108025.0
2022-02-09 12:00:00,37.87,37.91,37.83,37.85,68710.0,32.7541,32.7887,32.7195,32.7368,68710.0
2022-02-09 12:05:00,37.86,37.93,37.86,37.9,96866.0,32.7454,32.806,32.7454,32.78,96866.0
2022-02-09 12:10:00,37.89,37.96,37.87,37.87,125330.0,32.7714,32.8319,32.7541,32.7541,125330.0
2022-02-09 12:15:00,37.87,37.9,37.84,37.84,41340.0,32.7541,32.78,32.7281,32.7281,41340.0
2022-02-09 12:20:00,37.84,37.87,37.81,37.84,57165.0,32.7281,32.7541,32.7022,32.7281,57165.0
2022-02-09 12:25:00,37.82,37.83,37.79,37.83,127843.0,32.7108,32.7195,32.6849,32.7195,127843.0
2022-02-09 12:30:00,37.82,37.88,37.79,37.86,199413.0,32.7108,32.7627,32.6849,32.7454,199413.0
2022-02-09 12:35:00,37.87,37.88,37.76,37.77,110924.0,32.7541,32.7627,32.6589,32.6676,110924.0
2022-02-09 12:40:00,37.76,37.79,37.74,37.76,125130.0,32.6589,32.6849,32.6416,32.6589,125130.0
2022-02-09 12:45:00,37.75,37.78,37.75,37.76,153508.0,32.6503,32.6762,32.6503,32.6589,153508.0
2022-02-09 12:50:00,37.76,37.79,37.76,37.78,45192.0,32.6589,32.6849,32.6589,32.6762,45192.0
2022-02-09 12:55:00,37.77,37.78,37.73,37.73,86830.0,32.6676,32.6762,32.633,32.633,86830.0
2022-02-09 13:00:00,37.73,37.76,37.7,37.76,124800.0,32.633,32.6589,32.607,32.6589,124800.0
2022-02-09 13:05:00,37.75,37.8,37.74,37.77,88089.0,32.6503,32.6935,32.6416,32.6676,88089.0
2022-02-09 13:10:00,37.77,37.83,37.75,37.83,36595.0,32.6676,32.7195,32.6503,32.7195,36595.0
2022-02-09 13:15:00,37.81,37.83,37.76,37.78,59537.0,32.7022,32.7195,32.6589,32.6762,59537.0
2022-02-09 13:20:00,37.78,37.79,37.75,37.79,46461.0,32.6762,32.6849,32.6503,32.6849,46461.0
2022-02-09 13:25:00,37.78,37.79,37.74,37.75,66473.0,32.6762,32.6849,32.6416,32.6503,66473.0
2022-02-09 13:30:00,37.74,37.76,37.72,37.74,40181.0,32.6416,32.6589,32.6243,32.6416,40181.0
2022-02-09 13:35:00,37.74,37.79,37.74,37.79,49266.0,32.6416,32.6849,32.6416,32.6849,49266.0
2022-02-09 13:40:00,37.78,37.79,37.71,37.73,54133.0,32.6762,32.6849,32.6157,32.633,54133.0
2022-02-09 13:45:00,37.73,37.74,37.71,37.74,29317.0,32.633,32.6416,32.6157,32.6416,29317.0
2022-02-09 13:50:00,37.74,37.75,37.72,37.73,19508.0,32.6416,32.6503,32.6243,32.633,19508.0
2022-02-09 13:55:00,37.72,37.75,37.71,37.72,29645.0,32.6243,32.6503,32.6157,32.6243,29645.0
2022-02-09 14:00:00,37.71,37.71,37.67,37.69,52132.0,32.6157,32.6157,32.5811,32.5984,52132.0
2022-02-09 14:05:00,37.69,37.7,37.63,37.63,175347.0,32.5984,32.607,32.5465,32.5465,175347.0
2022-02-09 14:10:00,37.63,37.65,37.6,37.63,128509.0,32.5465,32.5638,32.5206,32.5465,128509.0
2022-02-09 14:15:00,37.62,37.65,37.61,37.63,64823.0,32.5378,32.5638,32.5292,32.5465,64823.0
2022-02-09 14:20:00,37.63,37.65,37.62,37.64,74672.0,32.5465,32.5638,32.5378,32.5551,74672.0
2022-02-09 14:25:00,37.64,37.64,37.61,37.62,99379.0,32.5551,32.5551,32.5292,32.5378,99379.0
2022-02-09 14:30:00,37.61,37.64,37.61,37.61,101253.0,32.5292,32.5551,32.5292,32.5292,101253.0
2022-02-09 14:35:00,37.61,37.62,37.57,37.59,105069.0,32.5292,32.5378,32.4946,32.5119,105069.0
2022-02-09 14:40:00,37.59,37.63,37.58,37.6,185189.0,32.5119,32.5465,32.5033,32.5206,185189.0
2022-02-09 14:45:00,37.6,37.66,37.59,37.65,32582.0,32.5206,32.5724,32.5119,32.5638,32582.0
2022-02-09 14:50:00,37.65,37.69,37.62,37.66,164970.0,32.5638,32.5984,32.5378,32.5724,164970.0
2022-02-09 14:55:00,37.66,37.74,37.65,37.73,207885.0,32.5724,32.6416,32.5638,32.633,207885.0
2022-02-09 15:00:00,37.74,37.82,37.72,37.74,279470.0,32.6416,32.7108,32.6243,32.6416,279470.0
2022-02-09 15:05:00,37.74,37.86,37.74,37.84,224110.0,32.6416,32.7454,32.6416,32.7281,224110.0
2022-02-09 15:10:00,37.83,37.84,37.78,37.83,108393.0,32.7195,32.7281,32.6762,32.7195,108393.0
2022-02-09 15:15:00,37.84,37.89,37.8,37.8,102184.0,32.7281,32.7714,32.6935,32.6935,102184.0
2022-02-09 15:20:00,37.8,37.82,37.75,37.76,106668.0,32.6935,32.7108,32.6503,32.6589,106668.0
2022-02-09 15:25:00,37.77,37.82,37.67,37.68,131160.0,32.6676,32.7108,32.5811,32.5897,131160.0
2022-02-09 15:30:00,37.68,37.69,37.6,37.61,202923.0,32.5897,32.5984,32.5206,32.5292,202923.0
2022-02-09 15:35:00,37.61,37.63,37.54,37.61,222119.0,32.5292,32.5465,32.4687,32.5292,222119.0
2022-02-09 15:40:00,37.61,37.77,37.6,37.7,276918.0,32.5292,32.6676,32.5206,32.607,276918.0
2022-02-09 15:45:00,37.7,37.73,37.61,37.63,141585.0,32.607,32.633,32.5292,32.5465,141585.0
2022-02-09 15:50:00,37.62,37.68,37.54,37.63,416321.0,32.5378,32.5897,32.4687,32.5465,416321.0
2022-02-09 15:55:00,37.64,37.71,37.6,37.6,258539.0,32.5551,32.6157,32.5206,32.5206,258539.0
2022-02-10 09:30:00,38.61,38.61,38.4,38.44,449779.0,33.3941,33.3941,33.2125,33.2471,449779.0
2022-02-10 09:35:00,38.44,38.47,38.23,38.26,433807.0,33.2471,33.273,33.0654,33.0914,433807.0
2022-02-10 09:40:00,38.26,38.26,38.12,38.18,266544.0,33.0914,33.0914,32.9703,33.0222,266544.0
2022-02-10 09:45:00,38.16,38.24,38.11,38.17,252657.0,33.0049,33.0741,32.9617,33.0135,252657.0
2022-02-10 09:50:00,38.16,38.2,37.93,37.98,325535.0,33.0049,33.0395,32.806,32.8492,325535.0
2022-02-10 09:55:00,37.98,38.01,37.92,37.97,135117.0,32.8492,32.8752,32.7973,32.8406,135117.0
2022-02-10 10:00:00,37.95,38.0,37.77,37.77,336481.0,32.8233,32.8665,32.6676,32.6676,336481.0
2022-02-10 10:05:00,37.78,37.83,37.7,37.71,324730.0,32.6762,32.7195,32.607,32.6157,324730.0
2022-02-10 10:10:00,37.71,37.83,37.69,37.81,162635.0,32.6157,32.7195,32.5984,32.7022,162635.0
2022-02-10 10:15:00,37.82,37.93,37.8,37.89,204819.0,32.7108,32.806,32.6935,32.7714,204819.0
2022-02-10 10:20:00,37.89,37.95,37.83,37.88,71202.0,32.7714,32.8233,32.7195,32.7627,71202.0
2022-02-10 10:25:00,37.9,37.92,37.82,37.84,111590.0,32.78,32.7973,32.7108,32.7281,111590.0
2022-02-10 10:30:00,37.83,37.87,37.75,37.82,115253.0,32.7195,32.7541,32.6503,32.7108,115253.0
2022-02-10 10:35:00,37.81,37.85,37.6,37.61,78191.0,32.7022,32.7368,32.5206,32.5292,78191.0
2022-02-10 10:40:00,37.61,37.67,37.55,37.62,301357.0,32.5292,32.5811,32.4773,32.5378,301357.0
2022-02-10 10:45:00,37.62,37.73,37.6,37.62,229763.0,32.5378,32.633,32.5206,32.5378,229763.0
2022-02-10 10:50:00,37.62,37.91,37.62,37.88,293835.0,32.5378,32.7887,32.5378,32.7627,293835.0
2022-02-10 10:55:00,37.89,37.99,37.86,37.92,444398.0,32.7714,32.8579,32.7454,32.7973,444398.0
2022-02-10 11:00:00,37.92,38.03,37.84,37.89,272659.0,32.7973,32.8925,32.7281,32.7714,272659.0
2022-02-10 11:05:00,37.88,37.93,37.81,37.85,78850.0,32.7627,32.806,32.7022,32.7368,78850.0
2022-02-10 11:10:00,37.85,38.0,37.85,37.99,103603.0,32.7368,32.8665,32.7368,32.8579,103603.0
2022-02-10 11:15:00,37.99,38.04,37.9,38.01,95953.0,32.8579,32.9011,32.78,32.8752,95953.0
2022-02-10 11:20:00,38.0,38.07,37.96,37.96,75120.0,32.8665,32.9271,32.8319,32.8319,75120.0
2022-02-10 11:25:00,37.97,38.03,37.93,37.98,93410.0,32.8406,32.8925,32.806,32.8492,93410.0
2022-02-10 11:30:00,37.98,38.12,37.97,38.11,176464.0,32.8492,32.9703,32.8406,32.9617,176464.0
2022-02-10 11:35:00,38.12,38.12,38.05,38.08,100607.0,32.9703,32.9703,32.9098,32.9357,100607.0
2022-02-10 11:40:00,38.08,38.09,37.94,37.94,154311.0,32.9357,32.9444,32.8146,32.8146,154311.0
2022-02-10 11:45:00,37.95,37.97,37.82,37.84,149309.0,32.8233,32.8406,32.7108,32.7281,149309.0
2022-02-10 11:50:00,37.84,37.88,37.82,37.86,97306.0,32.7281,32.7627,32.7108,32.7454,97306.0
2022-02-10 11:55:00,37.86,37.87,37.78,37.8,79731.0,32.7454,32.7541,32.6762,32.6935,79731.0
2022-02-10 12:00:00,37.8,37.92,37.8,37.88,110131.0,32.6935,32.7973,32.6935,32.7627,110131.0
2022-02-10 12:05:00,37.88,37.92,37.83,37.88,121237.0,32.7627,32.7973,32.7195,32.7627,121237.0
2022-02-10 12:10:00,37.87,37.87,37.82,37.84,31548.0,32.7541,32.7541,32.7108,32.7281,31548.0
2022-02-10 12:15:00,37.87,37.91,37.79,37.82,20853.0,32.7541,32.7887,32.6849,32.7108,20853.0
2022-02-10 12:20:00,37.82,37.83,37.77,37.8,129901.0,32.7108,32.7195,32.6676,32.6935,129901.0
2022-02-10 12:25:00,37.81,37.82,37.79,37.81,13440.0,32.7022,32.7108,32.6849,32.7022,13440.0
2022-02-10 12:30:00,37.8,37.93,37.75,37.91,166543.0,32.6935,32.806,32.6503,32.7887,166543.0
2022-02-10 12:35:00,37.9,37.9,37.82,37.82,21552.0,32.78,32.78,32.7108,32.7108,21552.0
2022-02-10 12:40:00,37.83,37.87,37.8,37.85,35945.0,32.7195,32.7541,32.6935,32.7368,35945.0
2022-02-10 12:45:00,37.84,38.37,37.83,38.22,694555.0,32.7281,33.1865,32.7195,33.0568,694555.0
2022-02-10 12:50:00,38.22,38.37,38.18,38.23,665283.0,33.0568,33.1865,33.0222,33.0654,665283.0
2022-02-10 12:55:00,38.23,38.3,38.12,38.21,309307.0,33.0654,33.126,32.9703,33.0481,309307.0
2022-02-10 13:00:00,38.22,38.3,38.15,38.19,257398.0,33.0568,33.126,32.9963,33.0308,257398.0
2022-02-10 13:05:00,38.19,38.23,38.11,38.19,301712.0,33.0308,33.0654,32.9617,33.0308,301712.0
2022-02-10 13:10:00,38.16,38.25,38.13,38.22,299106.0,33.0049,33.0827,32.979,33.0568,299106.0
2022-02-10 13:15:00,38.21,38.49,38.21,38.48,395971.0,33.0481,33.2903,33.0481,33.2817,395971.0
2022-02-10 13:20:00,38.48,38.51,38.4,38.41,361421.0,33.2817,33.3076,33.2125,33.2211,361421.0
2022-02-10 13:25:00,38.41,38.58,38.38,38.58,339779.0,33.2211,33.3682,33.1952,33.3682,339779.0
2022-02-10 13:30:00,38.59,38.68,38.52,38.66,354770.0,33.3768,33.4547,33.3163,33.4374,354770.0
2022-02-10 13:35:00,38.66,38.82,38.63,38.64,431589.0,33.4374,33.5757,33.4114,33.4201,431589.0
2022-02-10 13:40:00,38.64,38.66,38.55,38.58,345299.0,33.4201,33.4374,33.3422,33.3682,345299.0
2022-02-10 13:45:00,38.58,38.63,38.52,38.6,279870.0,33.3682,33.4114,33.3163,33.3855,279870.0
2022-02-10 13:50:00,38.58,38.64,38.55,38.62,115590.0,33.3682,33.4201,33.3422,33.4028,115590.0
2022-02-10 13:55:00,38.61,38.67,38.48,38.48,221458.0,33.3941,33.446,33.2817,33.2817,221458.0
2022-02-10 14:00:00,38.5,38.65,38.46,38.65,197570.0,33.299,33.4287,33.2644,33.4287,197570.0
2022-02-10 14:05:00,38.64,38.73,38.62,38.64,232722.0,33.4201,33.4979,33.4028,33.4201,232722.0
2022-02-10 14:10:00,38.62,38.77,38.62,38.75,113880.0,33.4028,33.5325,33.4028,33.5152,113880.0
2022-02-10 14:15:00,38.75,38.91,38.75,38.89,188191.0,33.5152,33.6536,33.5152,33.6363,188191.0
2022-02-10 14:20:00,38.89,38.91,38.76,38.77,342616.0,33.6363,33.6536,33.5238,33.5325,342616.0
2022-02-10 14:25:00,38.76,38.8,38.64,38.7,191452.0,33.5238,33.5584,33.4201,33.472,191452.0
2022-02-10 14:30:00,38.69,38.73,38.63,38.69,99325.0,33.4633,33.4979,33.4114,33.4633,99325.0
2022-02-10 14:35:00,38.67,38.73,38.56,38.66,130999.0,33.446,33.4979,33.3509,33.4374,130999.0
2022-02-10 14:40:00,38.65,38.7,38.54,38.69,122299.0,33.4287,33.472,33.3336,33.4633,122299.0
2022-02-10 14:45:00,38.66,38.77,38.58,38.77,164241.0,33.4374,33.5325,33.3682,33.5325,164241.0
2022-02-10 14:50:00,38.75,38.89,38.71,38.86,285431.0,33.5152,33.6363,33.4806,33.6103,285431.0
2022-02-10 14:55:00,38.86,38.91,38.8,38.84,139896.0,33.6103,33.6536,33.5584,33.593,139896.0
2022-02-10 15:00:00,38.84,38.97,38.79,38.84,437872.0,33.593,33.7055,33.5498,33.593,437872.0
2022-02-10 15:05:00,38.83,38.86,38.73,38.73,253465.0,33.5844,33.6103,33.4979,33.4979,253465.0
2022-02-10 15:10:00,38.73,38.77,38.66,38.72,161198.0,33.4979,33.5325,33.4374,33.4892,161198.0
2022-02-10 15:15:00,38.73,38.84,38.64,38.81,404140.0,33.4979,33.593,33.4201,33.5671,404140.0
2022-02-10 15:20:00,38.8,38.89,38.75,38.8,210619.0,33.5584,33.6363,33.5152,33.5584,210619.0
2022-02-10 15:25:00,38.79,38.85,38.73,38.85,320675.0,33.5498,33.6017,33.4979,33.6017,320675.0
2022-02-10 15:30:00,38.86,39.06,38.86,39.06,564855.0,33.6103,33.7833,33.6103,33.7833,564855.0
2022-02-10 15:35:00,39.05,39.09,38.94,38.99,248226.0,33.7747,33.8093,33.6795,33.7228,248226.0
2022-02-10 15:40:00,38.98,39.13,38.95,39.09,369218.0,33.7141,33.8439,33.6882,33.8093,369218.0
2022-02-10 15:45:00,39.1,39.27,39.08,39.18,490384.0,33.8179,33.9649,33.8006,33.8871,490384.0
2022-02-10 15:50:00,39.19,39.28,39.0,39.08,827301.0,33.8958,33.9736,33.7314,33.8006,827301.0
2022-02-10 15:55:00,39.08,39.08,38.82,38.92,706880.0,33.8006,33.8006,33.5757,33.6622,706880.0
2022-02-11 09:30:00,38.93,38.93,38.75,38.91,283912.0,33.6709,33.6709,33.5152,33.6536,283912.0
2022-02-11 09:35:00,38.92,39.0,38.82,38.9,512210.0,33.6622,33.7314,33.5757,33.6449,512210.0
2022-02-11 09:40:00,38.89,38.96,38.85,38.89,298828.0,33.6363,33.6968,33.6017,33.6363,298828.0
2022-02-11 09:45:00,38.88,38.88,38.53,38.62,518576.0,33.6276,33.6276,33.3249,33.4028,518576.0
2022-02-11 09:50:00,38.62,38.71,38.56,38.68,210447.0,33.4028,33.4806,33.3509,33.4547,210447.0
2022-02-11 09:55:00,38.68,39.01,38.65,38.94,354004.0,33.4547,33.7401,33.4287,33.6795,354004.0
2022-02-11 10:00:00,38.93,38.96,38.78,38.8,349930.0,33.6709,33.6968,33.5411,33.5584,349930.0
2022-02-11 10:05:00,38.8,38.84,38.67,38.79,201804.0,33.5584,33.593,33.446,33.5498,201804.0
2022-02-11 10:10:00,38.79,39.06,38.76,38.97,302228.0,33.5498,33.7833,33.5238,33.7055,302228.0
2022-02-11 10:15:00,38.98,39.1,38.94,38.97,242711.0,33.7141,33.8179,33.6795,33.7055,242711.0
2022-02-11 10:20:00,38.97,38.97,38.83,38.85,219631.0,33.7055,33.7055,33.5844,33.6017,219631.0
2022-02-11 10:25:00,38.86,38.89,38.78,38.86,304329.0,33.6103,33.6363,33.5411,33.6103,304329.0
2022-02-11 10:30:00,38.84,38.93,38.71,38.89,344111.0,33.593,33.6709,33.4806,33.6363,344111.0
2022-02-11 10:35:00,38.89,38.98,38.76,38.78,169196.0,33.6363,33.7141,33.5238,33.5411,169196.0
2022-02-11 10:40:00,38.76,38.83,38.73,38.83,75359.0,33.5238,33.5844,33.4979,33.5844,75359.0
2022-02-11 10:45:00,38.81,38.89,38.75,38.87,212653.0,33.5671,33.6363,33.5152,33.619,212653.0
2022-02-11 10:50:00,38.87,39.0,38.83,38.93,215469.0,33.619,33.7314,33.5844,33.6709,215469.0
2022-02-11 10:55:00,38.93,39.03,38.89,38.97,183941.0,33.6709,33.7574,33.6363,33.7055,183941.0
2022-02-11 11:00:00,38.98,39.01,38.78,38.79,123645.0,33.7141,33.7401,33.5411,33.5498,123645.0
2022-02-11 11:05:00,38.8,39.07,38.8,39.05,96972.0,33.5584,33.792,33.5584,33.7747,96972.0
2022-02-11 11:10:00,39.04,39.11,39.02,39.07,332738.0,33.766,33.8266,33.7487,33.792,332738.0
2022-02-11 11:15:00,39.08,39.19,39.05,39.1,268423.0,33.8006,33.8958,33.7747,33.8179,268423.0
2022-02-11 11:20:00,39.09,39.1,39.0,39.03,162310.0,33.8093,33.8179,33.7314,33.7574,162310.0
2022-02-11 11:25:00,39.04,39.17,39.02,39.13,166939.0,33.766,33.8785,33.7487,33.8439,166939.0
2022-02-11 11:30:00,39.13,39.22,39.05,39.2,313027.0,33.8439,33.9217,33.7747,33.9044,313027.0
2022-02-11 11:35:00,39.2,39.33,39.17,39.28,305796.0,33.9044,34.0168,33.8785,33.9736,305796.0
2022-02-11 11:40:00,39.29,39.36,39.25,39.3,132153.0,33.9822,34.0428,33.9476,33.9909,132153.0
2022-02-11 11:45:00,39.31,39.33,39.2,39.23,119546.0,33.9995,34.0168,33.9044,33.9304,119546.0
2022-02-11 11:50:00,39.24,39.31,39.18,39.24,117795.0,33.939,33.9995,33.8871,33.939,117795.0
2022-02-11 11:55:00,39.24,39.25,39.11,39.16,261729.0,33.939,33.9476,33.8266,33.8698,261729.0
2022-02-11 12:00:00,39.18,39.24,39.12,39.14,103747.0,33.8871,33.939,33.8352,33.8525,103747.0
2022-02-11 12:05:00,39.15,39.21,39.14,39.16,51975.0,33.8612,33.9131,33.8525,33.8698,51975.0
2022-02-11 12:10:00,39.16,39.18,39.04,39.1,122308.0,33.8698,33.8871,33.766,33.8179,122308.0
2022-02-11 12:15:00,39.1,39.26,39.09,39.22,90262.0,33.8179,33.9563,33.8093,33.9217,90262.0
2022-02-11 12:20:00,39.22,39.28,39.21,39.26,96861.0,33.9217,33.9736,33.9131,33.9563,96861.0
2022-02-11 12:25:00,39.25,39.27,39.14,39.17,86239.0,33.9476,33.9649,33.8525,33.8785,86239.0
2022-02-11 12:30:00,39.17,39.2,39.1,39.15,89899.0,33.8785,33.9044,33.8179,33.8612,89899.0
2022-02-11 12:35:00,39.15,39.21,39.11,39.17,53334.0,33.8612,33.9131,33.8266,33.8785,53334.0
2022-02-11 12:40:00,39.17,39.23,39.15,39.22,73889.0,33.8785,33.9304,33.8612,33.9217,73889.0
2022-02-11 12:45:00,39.22,39.31,39.22,39.28,87470.0,33.9217,33.9995,33.9217,33.9736,87470.0
2022-02-11 12:50:00,39.28,39.43,39.28,39.41,143251.0,33.9736,34.1033,33.9736,34.086,143251.0
2022-02-11 12:55:00,39.41,39.42,39.37,39.39,119218.0,34.086,34.0947,34.0514,34.0687,119218.0
2022-02-11 13:00:00,39.38,39.43,39.34,39.4,105694.0,34.0601,34.1033,34.0255,34.0774,105694.0
2022-02-11 13:05:00,39.4,39.41,39.2,39.23,246982.0,34.0774,34.086,33.9044,33.9304,246982.0
2022-02-11 13:10:00,39.23,39.35,39.23,39.34,69635.0,33.9304,34.0341,33.9304,34.0255,69635.0
2022-02-11 13:15:00,39.33,39.42,39.31,39.32,192549.0,34.0168,34.0947,33.9995,34.0082,192549.0
2022-02-11 13:20:00,39.33,39.38,39.31,39.36,77901.0,34.0168,34.0601,33.9995,34.0428,77901.0
2022-02-11 13:25:00,39.36,39.56,39.35,39.55,286757.0,34.0428,34.2158,34.0341,34.2071,286757.0
2022-02-11 13:30:00,39.55,39.74,39.54,39.7,412047.0,34.2071,34.3715,34.1985,34.3369,412047.0
2022-02-11 13:35:00,39.71,40.05,39.71,40.05,713163.0,34.3455,34.6396,34.3455,34.6396,713163.0
2022-02-11 13:40:00,40.04,40.14,39.9,40.09,902050.0,34.6309,34.7174,34.5098,34.6742,902050.0
2022-02-11 13:45:00,40.1,40.36,40.1,40.14,840448.0,34.6828,34.9077,34.6828,34.7174,840448.0
2022-02-11 13:50:00,40.13,40.28,40.01,40.03,924057.0,34.7088,34.8385,34.605,34.6223,924057.0
2022-02-11 13:55:00,40.03,40.24,40.03,40.24,375315.0,34.6223,34.8039,34.6223,34.8039,375315.0
2022-02-11 14:00:00,40.25,40.46,40.08,40.22,646065.0,34.8126,34.9942,34.6655,34.7866,646065.0
2022-02-11 14:05:00,40.23,40.41,40.08,40.26,471915.0,34.7953,34.9509,34.6655,34.8212,471915.0
2022-02-11 14:10:00,40.25,40.33,40.12,40.12,579213.0,34.8126,34.8818,34.7001,34.7001,579213.0
2022-02-11 14:15:00,40.12,40.17,39.87,39.96,618264.0,34.7001,34.7434,34.4839,34.5617,618264.0
2022-02-11 14:20:00,40.0,40.11,39.89,40.1,256227.0,34.5963,34.6915,34.5012,34.6828,256227.0
2022-02-11 14:25:00,40.13,40.39,40.1,40.35,418682.0,34.7088,34.9336,34.6828,34.899,418682.0
2022-02-11 14:30:00,40.33,40.38,40.01,40.07,588883.0,34.8818,34.925,34.605,34.6569,588883.0
2022-02-11 14:35:00,40.07,40.23,40.07,40.21,314464.0,34.6569,34.7953,34.6569,34.778,314464.0
2022-02-11 14:40:00,40.21,40.36,40.15,40.34,278002.0,34.778,34.9077,34.7261,34.8904,278002.0
2022-02-11 14:45:00,40.33,40.49,40.3,40.45,414215.0,34.8818,35.0201,34.8558,34.9855,414215.0
2022-02-11 14:50:00,40.44,40.64,40.44,40.53,392398.0,34.9769,35.1499,34.9769,35.0547,392398.0
2022-02-11 14:55:00,40.54,40.54,40.35,40.38,300688.0,35.0634,35.0634,34.899,34.925,300688.0
2022-02-11 15:00:00,40.38,40.41,40.06,40.12,496085.0,34.925,34.9509,34.6482,34.7001,496085.0
2022-02-11 15:05:00,40.14,40.36,40.09,40.34,371049.0,34.7174,34.9077,34.6742,34.8904,371049.0
2022-02-11 15:10:00,40.32,40.44,40.26,40.37,279396.0,34.8731,34.9769,34.8212,34.9163,279396.0
2022-02-11 15:15:00,40.38,40.49,40.18,40.47,340346.0,34.925,35.0201,34.752,35.0028,340346.0
2022-02-11 15:20:00,40.47,40.54,40.38,40.5,269857.0,35.0028,35.0634,34.925,35.0288,269857.0
2022-02-11 15:25:00,40.46,40.5,40.32,40.34,214299.0,34.9942,35.0288,34.8731,34.8904,214299.0
2022-02-11 15:30:00,40.36,40.56,40.31,40.37,358417.0,34.9077,35.0807,34.8645,34.9163,358417.0
2022-02-11 15:35:00,40.36,40.54,40.34,40.52,138765.0,34.9077,35.0634,34.8904,35.0461,138765.0
2022-02-11 15:40:00,40.5,40.73,40.48,40.54,410343.0,35.0288,35.2277,35.0115,35.0634,410343.0
2022-02-11 15:45:00,40.54,40.56,40.21,40.22,435510.0,35.0634,35.0807,34.778,34.7866,435510.0
2022-02-11 15:50:00,40.17,40.4,40.13,40.35,455892.0,34.7434,34.9423,34.7088,34.899,455892.0
2022-02-11 15:55:00,40.33,40.47,40.11,40.47,616182.0,34.8818,35.0028,34.6915,35.0028,616182.0
2022-02-14 09:30:00,40.55,40.71,40.36,40.54,985880.0,35.072,35.2104,34.9077,35.0634,985880.0
2022-02-14 09:35:00,40.54,40.6,40.44,40.56,789594.0,35.0634,35.1153,34.9769,35.0807,789594.0
2022-02-14 09:40:00,40.56,40.59,40.34,40.54,983784.0,35.0807,35.1066,34.8904,35.0634,983784.0
2022-02-14 09:45:00,40.54,40.74,40.46,40.5,901264.0,35.0634,35.2364,34.9942,35.0288,901264.0
2022-02-14 09:50:00,40.51,40.53,40.32,40.35,563379.0,35.0374,35.0547,34.8731,34.899,563379.0
2022-02-14 09:55:00,40.35,40.57,40.34,40.53,312301.0,34.899,35.0893,34.8904,35.0547,312301.0
2022-02-14 10:00:00,40.52,40.89,40.52,40.86,721860.0,35.0461,35.3661,35.0461,35.3402,721860.0
2022-02-14 10:05:00,40.85,40.9,40.76,40.77,382622.0,35.3315,35.3747,35.2537,35.2623,382622.0
2022-02-14 10:10:00,40.77,40.79,40.47,40.66,533622.0,35.2623,35.2796,35.0028,35.1672,533622.0
2022-02-14 10:15:00,40.66,40.98,40.64,40.79,529683.0,35.1672,35.4439,35.1499,35.2796,529683.0
2022-02-14 10:20:00,40.8,40.89,40.62,40.67,581644.0,35.2883,35.3661,35.1326,35.1758,581644.0
2022-02-14 10:25:00,40.68,40.87,40.66,40.73,338615.0,35.1845,35.3488,35.1672,35.2277,338615.0
2022-02-14 10:30:00,40.76,41.02,40.68,40.92,608413.0,35.2537,35.4785,35.1845,35.392,608413.0
2022-02-14 10:35:00,40.94,41.03,40.89,40.93,312109.0,35.4093,35.4872,35.3661,35.4007,312109.0
2022-02-14 10:40:00,40.93,40.96,40.78,40.84,366557.0,35.4007,35.4266,35.271,35.3229,366557.0
2022-02-14 10:45:00,40.85,40.89,40.73,40.77,223285.0,35.3315,35.3661,35.2277,35.2623,223285.0
2022-02-14 10:50:00,40.77,40.92,40.7,40.85,200595.0,35.2623,35.392,35.2018,35.3315,200595.0
2022-02-14 10:55:00,40.86,40.98,40.77,40.96,232844.0,35.3402,35.4439,35.2623,35.4266,232844.0
2022-02-14 11:00:00,40.94,40.99,40.79,40.81,125909.0,35.4093,35.4526,35.2796,35.2969,125909.0
2022-02-14 11:05:00,40.82,40.94,40.81,40.88,114153.0,35.3056,35.4093,35.2969,35.3575,114153.0
2022-02-14 11:10:00,40.89,40.98,40.85,40.97,141574.0,35.3661,35.4439,35.3315,35.4353,141574.0
2022-02-14 11:15:00,40.95,40.97,40.67,40.69,460214.0,35.418,35.4353,35.1758,35.1931,460214.0
2022-02-14 11:20:00,40.7,40.76,40.63,40.66,254685.0,35.2018,35.2537,35.1412,35.1672,254685.0
2022-02-14 11:25:00,40.64,40.7,40.52,40.59,251957.0,35.1499,35.2018,35.0461,35.1066,251957.0
2022-02-14 11:30:00,40.58,40.72,40.53,40.57,665727.0,35.098,35.2191,35.0547,35.0893,665727.0
2022-02-14 11:35:00,40.57,40.7,40.5,40.63,342035.0,35.0893,35.2018,35.0288,35.1412,342035.0
2022-02-14 11:40:00,40.63,40.64,40.52,40.58,116470.0,35.1412,35.1499,35.0461,35.098,116470.0
2022-02-14 11:45:00,40.58,40.58,40.45,40.46,278546.0,35.098,35.098,34.9855,34.9942,278546.0
2022-02-14 11:50:00,40.46,40.65,40.43,40.63,347399.0,34.9942,35.1585,34.9682,35.1412,347399.0
2022-02-14 11:55:00,40.62,40.65,40.5,40.52,137103.0,35.1326,35.1585,35.0288,35.0461,137103.0
2022-02-14 12:00:00,40.51,40.59,40.44,40.52,175634.0,35.0374,35.1066,34.9769,35.0461,175634.0
2022-02-14 12:05:00,40.52,40.63,40.52,40.61,105965.0,35.0461,35.1412,35.0461,35.1239,105965.0
2022-02-14 12:10:00,40.6,40.62,40.53,40.56,133079.0,35.1153,35.1326,35.0547,35.0807,133079.0
2022-02-14 12:15:00,40.55,40.58,40.49,40.55,136141.0,35.072,35.098,35.0201,35.072,136141.0
2022-02-14 12:20:00,40.56,40.56,40.48,40.5,182850.0,35.0807,35.0807,35.0115,35.0288,182850.0
2022-02-14 12:25:00,40.5,40.52,40.38,40.38,161522.0,35.0288,35.0461,34.925,34.925,161522.0
2022-02-14 12:30:00,40.38,40.41,40.28,40.38,149175.0,34.925,34.9509,34.8385,34.925,149175.0
2022-02-14 12:35:00,40.37,40.47,40.36,40.42,96209.0,34.9163,35.0028,34.9077,34.9596,96209.0
2022-02-14 12:40:00,40.43,40.43,40.31,40.35,120585.0,34.9682,34.9682,34.8645,34.899,120585.0
2022-02-14 12:45:00,40.35,40.4,40.29,40.29,84451.0,34.899,34.9423,34.8472,34.8472,84451.0
2022-02-14 12:50:00,40.3,40.37,40.28,40.3,65393.0,34.8558,34.9163,34.8385,34.8558,65393.0
2022-02-14 12:55:00,40.3,40.43,40.3,40.39,99586.0,34.8558,34.9682,34.8558,34.9336,99586.0
2022-02-14 13:00:00,40.38,40.45,40.35,40.36,74129.0,34.925,34.9855,34.899,34.9077,74129.0
2022-02-14 13:05:00,40.35,40.35,40.25,40.34,140713.0,34.899,34.899,34.8126,34.8904,140713.0
2022-02-14 13:10:00,40.33,40.41,40.31,40.4,106748.0,34.8818,34.9509,34.8645,34.9423,106748.0
2022-02-14 13:15:00,40.39,40.43,40.36,40.37,231255.0,34.9336,34.9682,34.9077,34.9163,231255.0
2022-02-14 13:20:00,40.37,40.59,40.36,40.57,124933.0,34.9163,35.1066,34.9077,35.0893,124933.0
2022-02-14 13:25:00,40.58,40.59,40.53,40.56,137491.0,35.098,35.1066,35.0547,35.0807,137491.0
2022-02-14 13:30:00,40.57,40.74,40.55,40.65,382645.0,35.0893,35.2364,35.072,35.1585,382645.0
2022-02-14 13:35:00,40.65,40.69,40.59,40.64,156466.0,35.1585,35.1931,35.1066,35.1499,156466.0
2022-02-14 13:40:00,40.64,40.73,40.63,40.68,160526.0,35.1499,35.2277,35.1412,35.1845,160526.0
2022-02-14 13:45:00,40.69,40.87,40.65,40.84,289405.0,35.1931,35.3488,35.1585,35.3229,289405.0
2022-02-14 13:50:00,40.83,41.2,40.83,41.17,860298.0,35.3142,35.6342,35.3142,35.6083,860298.0
2022-02-14 13:55:00,41.18,41.25,41.06,41.23,350543.0,35.6169,35.6775,35.5131,35.6602,350543.0
2022-02-14 14:00:00,41.24,41.29,41.12,41.28,352755.0,35.6688,35.7121,35.565,35.7034,352755.0
2022-02-14 14:05:00,41.29,41.41,41.22,41.32,418788.0,35.7121,35.8159,35.6515,35.738,418788.0
2022-02-14 14:10:00,41.32,41.38,41.17,41.24,330048.0,35.738,35.7899,35.6083,35.6688,330048.0
2022-02-14 14:15:00,41.24,41.33,41.2,41.25,237309.0,35.6688,35.7467,35.6342,35.6775,237309.0
2022-02-14 14:20:00,41.24,41.27,41.15,41.27,291756.0,35.6688,35.6948,35.591,35.6948,291756.0
2022-02-14 14:25:00,41.27,41.35,40.78,41.01,797654.0,35.6948,35.764,35.271,35.4699,797654.0
2022-02-14 14:30:00,41.01,41.17,40.91,40.92,280010.0,35.4699,35.6083,35.3834,35.392,280010.0
2022-02-14 14:35:00,40.92,41.05,40.87,40.97,416997.0,35.392,35.5045,35.3488,35.4353,416997.0
2022-02-14 14:40:00,40.96,41.03,40.85,41.01,415418.0,35.4266,35.4872,35.3315,35.4699,415418.0
2022-02-14 14:45:00,41.0,41.11,40.92,41.05,367299.0,35.4612,35.5564,35.392,35.5045,367299.0
2022-02-14 14:50:00,41.05,41.07,40.76,40.92,488886.0,35.5045,35.5218,35.2537,35.392,488886.0
2022-02-14 14:55:00,40.92,40.99,40.85,40.9,198039.0,35.392,35.4526,35.3315,35.3747,198039.0
2022-02-14 15:00:00,40.9,40.97,40.84,40.93,197717.0,35.3747,35.4353,35.3229,35.4007,197717.0
2022-02-14 15:05:00,40.93,41.13,40.86,40.91,424970.0,35.4007,35.5737,35.3402,35.3834,424970.0
2022-02-14 15:10:00,40.93,41.03,40.77,40.81,372854.0,35.4007,35.4872,35.2623,35.2969,372854.0
2022-02-14 15:15:00,40.79,40.98,40.79,40.95,197942.0,35.2796,35.4439,35.2796,35.418,197942.0
2022-02-14 15:20:00,40.95,41.04,40.65,40.76,486519.0,35.418,35.4958,35.1585,35.2537,486519.0
2022-02-14 15:25:00,40.75,40.87,40.72,40.82,389896.0,35.245,35.3488,35.2191,35.3056,389896.0
2022-02-14 15:30:00,40.83,40.86,40.57,40.59,377131.0,35.3142,35.3402,35.0893,35.1066,377131.0
2022-02-14 15:35:00,40.6,40.71,40.58,40.68,305815.0,35.1153,35.2104,35.098,35.1845,305815.0
2022-02-14 15:40:00,40.67,40.77,40.61,40.61,264183.0,35.1758,35.2623,35.1239,35.1239,264183.0
2022-02-14 15:45:00,40.62,40.85,40.51,40.59,450480.0,35.1326,35.3315,35.0374,35.1066,450480.0
2022-02-14 15:50:00,40.59,40.82,40.59,40.69,960166.0,35.1066,35.3056,35.1066,35.1931,960166.0
2022-02-14 15:55:00,40.7,40.78,40.58,40.73,961712.0,35.2018,35.271,35.098,35.2277,961712.0
2022-02-15 09:30:00,39.84,39.9,39.59,39.6,558947.0,34.4579,34.5098,34.2417,34.2504,558947.0
2022-02-15 09:35:00,39.6,39.65,39.5,39.58,404240.0,34.2504,34.2936,34.1639,34.2331,404240.0
2022-02-15 09:40:00,39.58,39.65,39.52,39.62,374056.0,34.2331,34.2936,34.1812,34.2677,374056.0
2022-02-15 09:45:00,39.6,39.71,39.47,39.71,280794.0,34.2504,34.3455,34.1379,34.3455,280794.0
2022-02-15 09:50:00,39.71,39.81,39.7,39.71,290953.0,34.3455,34.432,34.3369,34.3455,290953.0
2022-02-15 09:55:00,39.7,39.86,39.69,39.8,258176.0,34.3369,34.4752,34.3282,34.4233,258176.0
2022-02-15 10:00:00,39.79,39.89,39.72,39.82,160378.0,34.4147,34.5012,34.3542,34.4406,160378.0
2022-02-15 10:05:00,39.81,39.88,39.72,39.76,122834.0,34.432,34.4925,34.3542,34.3888,122834.0
2022-02-15 10:10:00,39.77,39.89,39.76,39.8,132032.0,34.3974,34.5012,34.3888,34.4233,132032.0
2022-02-15 10:15:00,39.8,39.81,39.7,39.76,165065.0,34.4233,34.432,34.3369,34.3888,165065.0
2022-02-15 10:20:00,39.76,39.82,39.69,39.74,169266.0,34.3888,34.4406,34.3282,34.3715,169266.0
2022-02-15 10:25:00,39.73,39.84,39.63,39.63,282139.0,34.3628,34.4579,34.2763,34.2763,282139.0
2022-02-15 10:30:00,39.62,39.67,39.6,39.65,36254.0,34.2677,34.3109,34.2504,34.2936,36254.0
2022-02-15 10:35:00,39.64,39.69,39.58,39.63,86685.0,34.285,34.3282,34.2331,34.2763,86685.0
2022-02-15 10:40:00,39.62,39.63,39.51,39.52,91097.0,34.2677,34.2763,34.1725,34.1812,91097.0
2022-02-15 10:45:00,39.51,39.54,39.45,39.47,161488.0,34.1725,34.1985,34.1206,34.1379,161488.0
2022-02-15 10:50:00,39.47,39.51,39.45,39.48,77863.0,34.1379,34.1725,34.1206,34.1466,77863.0
2022-02-15 10:55:00,39.48,39.56,39.45,39.53,69230.0,34.1466,34.2158,34.1206,34.1898,69230.0
2022-02-15 11:00:00,39.52,39.54,39.46,39.47,98214.0,34.1812,34.1985,34.1293,34.1379,98214.0
2022-02-15 11:05:00,39.47,39.55,39.44,39.44,121816.0,34.1379,34.2071,34.112,34.112,121816.0
2022-02-15 11:10:00,39.45,39.54,39.45,39.51,53433.0,34.1206,34.1985,34.1206,34.1725,53433.0
2022-02-15 11:15:00,39.52,39.56,39.49,39.55,39677.0,34.1812,34.2158,34.1552,34.2071,39677.0
2022-02-15 11:20:00,39.55,39.55,39.49,39.54,90263.0,34.2071,34.2071,34.1552,34.1985,90263.0
2022-02-15 11:25:00,39.54,39.66,39.54,39.63,158175.0,34.1985,34.3023,34.1985,34.2763,158175.0
2022-02-15 11:30:00,39.62,39.62,39.52,39.52,73006.0,34.2677,34.2677,34.1812,34.1812,73006.0
2022-02-15 11:35:00,39.51,39.53,39.45,39.49,122426.0,34.1725,34.1898,34.1206,34.1552,122426.0
2022-02-15 11:40:00,39.49,39.56,39.48,39.56,101045.0,34.1552,34.2158,34.1466,34.2158,101045.0
2022-02-15 11:45:00,39.55,39.57,39.5,39.55,92016.0,34.2071,34.2244,34.1639,34.2071,92016.0
2022-02-15 11:50:00,39.54,39.59,39.53,39.57,62173.0,34.1985,34.2417,34.1898,34.2244,62173.0
2022-02-15 11:55:00,39.57,39.58,39.48,39.51,85627.0,34.2244,34.2331,34.1466,34.1725,85627.0
2022-02-15 12:00:00,39.5,39.57,39.45,39.54,172220.0,34.1639,34.2244,34.1206,34.1985,172220.0
2022-02-15 12:05:00,39.54,39.62,39.52,39.6,96020.0,34.1985,34.2677,34.1812,34.2504,96020.0
2022-02-15 12:10:00,39.59,39.65,39.57,39.65,62730.0,34.2417,34.2936,34.2244,34.2936,62730.0
2022-02-15 12:15:00,39.65,39.77,39.64,39.75,234498.0,34.2936,34.3974,34.285,34.3801,234498.0
2022-02-15 12:20:00,39.74,39.8,39.73,39.78,78329.0,34.3715,34.4233,34.3628,34.4061,78329.0
2022-02-15 12:25:00,39.77,39.83,39.72,39.74,182008.0,34.3974,34.4493,34.3542,34.3715,182008.0
2022-02-15 12:30:00,39.74,39.81,39.7,39.79,209631.0,34.3715,34.432,34.3369,34.4147,209631.0
2022-02-15 12:35:00,39.78,39.78,39.73,39.77,38722.0,34.4061,34.4061,34.3628,34.3974,38722.0
2022-02-15 12:40:00,39.77,39.82,39.74,39.77,51170.0,34.3974,34.4406,34.3715,34.3974,51170.0
2022-02-15 12:45:00,39.78,39.95,39.76,39.94,203901.0,34.4061,34.5531,34.3888,34.5444,203901.0
2022-02-15 12:50:00,39.94,39.95,39.87,39.88,82293.0,34.5444,34.5531,34.4839,34.4925,82293.0
2022-02-15 12:55:00,39.89,39.89,39.82,39.83,122166.0,34.5012,34.5012,34.4406,34.4493,122166.0
2022-02-15 13:00:00,39.82,39.85,39.76,39.77,84500.0,34.4406,34.4666,34.3888,34.3974,84500.0
2022-02-15 13:05:00,39.77,39.78,39.72,39.72,93897.0,34.3974,34.4061,34.3542,34.3542,93897.0
2022-02-15 13:10:00,39.72,39.75,39.7,39.72,97042.0,34.3542,34.3801,34.3369,34.3542,97042.0
2022-02-15 13:15:00,39.71,39.77,39.71,39.75,43258.0,34.3455,34.3974,34.3455,34.3801,43258.0
2022-02-15 13:20:00,39.74,39.75,39.59,39.6,175592.0,34.3715,34.3801,34.2417,34.2504,175592.0
2022-02-15 13:25:00,39.59,39.6,39.53,39.55,82811.0,34.2417,34.2504,34.1898,34.2071,82811.0
2022-02-15 13:30:00,39.54,39.57,39.51,39.55,72678.0,34.1985,34.2244,34.1725,34.2071,72678.0
2022-02-15 13:35:00,39.55,39.59,39.53,39.57,94418.0,34.2071,34.2417,34.1898,34.2244,94418.0
2022-02-15 13:40:00,39.56,39.58,39.53,39.56,48135.0,34.2158,34.2331,34.1898,34.2158,48135.0
2022-02-15 13:45:00,39.55,39.57,39.51,39.52,34833.0,34.2071,34.2244,34.1725,34.1812,34833.0
2022-02-15 13:50:00,39.53,39.56,39.5,39.54,65214.0,34.1898,34.2158,34.1639,34.1985,65214.0
2022-02-15 13:55:00,39.54,39.55,39.51,39.53,42826.0,34.1985,34.2071,34.1725,34.1898,42826.0
2022-02-15 14:00:00,39.52,39.58,39.51,39.57,70426.0,34.1812,34.2331,34.1725,34.2244,70426.0
2022-02-15 14:05:00,39.56,39.72,39.55,39.65,71155.0,34.2158,34.3542,34.2071,34.2936,71155.0
2022-02-15 14:10:00,39.66,39.67,39.61,39.62,59982.0,34.3023,34.3109,34.259,34.2677,59982.0
2022-02-15 14:15:00,39.62,39.67,39.54,39.56,60631.0,34.2677,34.3109,34.1985,34.2158,60631.0
2022-02-15 14:20:00,39.57,39.58,39.52,39.57,26220.0,34.2244,34.2331,34.1812,34.2244,26220.0
2022-02-15 14:25:00,39.57,39.59,39.53,39.55,37852.0,34.2244,34.2417,34.1898,34.2071,37852.0
2022-02-15 14:30:00,39.56,39.61,39.53,39.61,27334.0,34.2158,34.259,34.1898,34.259,27334.0
2022-02-15 14:35:00,39.6,39.6,39.55,39.56,35187.0,34.2504,34.2504,34.2071,34.2158,35187.0
2022-02-15 14:40:00,39.56,39.68,39.51,39.51,64402.0,34.2158,34.3196,34.1725,34.1725,64402.0
2022-02-15 14:45:00,39.52,39.6,39.48,39.59,63750.0,34.1812,34.2504,34.1466,34.2417,63750.0
2022-02-15 14:50:00,39.59,39.65,39.56,39.58,39299.0,34.2417,34.2936,34.2158,34.2331,39299.0
2022-02-15 14:55:00,39.59,39.6,39.54,39.55,38297.0,34.2417,34.2504,34.1985,34.2071,38297.0
2022-02-15 15:00:00,39.56,39.57,39.47,39.47,79956.0,34.2158,34.2244,34.1379,34.1379,79956.0
2022-02-15 15:05:00,39.47,39.49,39.44,39.48,44506.0,34.1379,34.1552,34.112,34.1466,44506.0
2022-02-15 15:10:00,39.48,39.51,39.46,39.48,99360.0,34.1466,34.1725,34.1293,34.1466,99360.0
2022-02-15 15:15:00,39.48,39.54,39.47,39.47,132200.0,34.1466,34.1985,34.1379,34.1379,132200.0
2022-02-15 15:20:00,39.47,39.56,39.45,39.52,65406.0,34.1379,34.2158,34.1206,34.1812,65406.0
2022-02-15 15:25:00,39.52,39.56,39.5,39.51,32390.0,34.1812,34.2158,34.1639,34.1725,32390.0
2022-02-15 15:30:00,39.51,39.71,39.51,39.69,219494.0,34.1725,34.3455,34.1725,34.3282,219494.0
2022-02-15 15:35:00,39.69,39.8,39.61,39.76,515936.0,34.3282,34.4233,34.259,34.3888,515936.0
2022-02-15 15:40:00,39.76,39.83,39.62,39.64,388585.0,34.3888,34.4493,34.2677,34.285,388585.0
2022-02-15 15:45:00,39.64,39.76,39.58,39.64,218328.0,34.285,34.3888,34.2331,34.285,218328.0
2022-02-15 15:50:00,39.64,39.64,39.39,39.51,901427.0,34.285,34.285,34.0687,34.1725,901427.0
2022-02-15 15:55:00,39.5,39.57,39.39,39.41,392163.0,34.1639,34.2244,34.0687,34.086,392163.0
2022-02-16 09:30:00,39.79,39.8,39.64,39.7,425331.0,34.4147,34.4233,34.285,34.3369,425331.0
2022-02-16 09:35:00,39.7,39.78,39.69,39.74,332564.0,34.3369,34.4061,34.3282,34.3715,332564.0
2022-02-16 09:40:00,39.75,39.82,39.72,39.81,451728.0,34.3801,34.4406,34.3542,34.432,451728.0
2022-02-16 09:45:00,39.81,39.83,39.68,39.8,400406.0,34.432,34.4493,34.3196,34.4233,400406.0
2022-02-16 09:50:00,39.81,40.07,39.8,40.02,555857.0,34.432,34.6569,34.4233,34.6136,555857.0
2022-02-16 09:55:00,40.01,40.05,39.95,40.0,298682.0,34.605,34.6396,34.5531,34.5963,298682.0
2022-02-16 10:00:00,40.01,40.08,39.91,39.97,228642.0,34.605,34.6655,34.5185,34.5704,228642.0
2022-02-16 10:05:00,39.97,40.0,39.91,39.96,93570.0,34.5704,34.5963,34.5185,34.5617,93570.0
2022-02-16 10:10:00,39.96,40.01,39.89,39.97,308493.0,34.5617,34.605,34.5012,34.5704,308493.0
2022-02-16 10:15:00,39.96,40.09,39.95,40.03,187606.0,34.5617,34.6742,34.5531,34.6223,187606.0
2022-02-16 10:20:00,40.04,40.06,39.94,39.96,115248.0,34.6309,34.6482,34.5444,34.5617,115248.0
2022-02-16 10:25:00,39.95,40.0,39.91,39.91,154215.0,34.5531,34.5963,34.5185,34.5185,154215.0
2022-02-16 10:30:00,39.91,39.98,39.9,39.91,64638.0,34.5185,34.579,34.5098,34.5185,64638.0
2022-02-16 10:35:00,39.89,39.94,39.86,39.91,115475.0,34.5012,34.5444,34.4752,34.5185,115475.0
2022-02-16 10:40:00,39.92,39.98,39.89,39.89,142266.0,34.5271,34.579,34.5012,34.5012,142266.0
2022-02-16 10:45:00,39.9,39.96,39.87,39.94,193524.0,34.5098,34.5617,34.4839,34.5444,193524.0
2022-02-16 10:50:00,39.95,39.95,39.86,39.9,59094.0,34.5531,34.5531,34.4752,34.5098,59094.0
2022-02-16 10:55:00,39.9,40.0,39.9,39.97,54106.0,34.5098,34.5963,34.5098,34.5704,54106.0
2022-02-16 11:00:00,39.96,39.97,39.89,39.9,140627.0,34.5617,34.5704,34.5012,34.5098,140627.0
2022-02-16 11:05:00,39.91,39.98,39.84,39.87,154520.0,34.5185,34.579,34.4579,34.4839,154520.0
2022-02-16 11:10:00,39.86,39.91,39.86,39.91,165599.0,34.4752,34.5185,34.4752,34.5185,165599.0
2022-02-16 11:15:00,39.9,39.98,39.84,39.98,81334.0,34.5098,34.579,34.4579,34.579,81334.0
2022-02-16 11:20:00,39.98,40.0,39.91,39.91,50560.0,34.579,34.5963,34.5185,34.5185,50560.0
2022-02-16 11:25:00,39.92,39.93,39.84,39.85,134264.0,34.5271,34.5358,34.4579,34.4666,134264.0
2022-02-16 11:30:00,39.85,39.9,39.85,39.89,137763.0,34.4666,34.5098,34.4666,34.5012,137763.0
2022-02-16 11:35:00,39.89,39.91,39.84,39.89,32106.0,34.5012,34.5185,34.4579,34.5012,32106.0
2022-02-16 11:40:00,39.88,39.96,39.86,39.92,26294.0,34.4925,34.5617,34.4752,34.5271,26294.0
2022-02-16 11:45:00,39.92,39.94,39.89,39.9,59862.0,34.5271,34.5444,34.5012,34.5098,59862.0
2022-02-16 11:50:00,39.9,39.9,39.86,39.9,24808.0,34.5098,34.5098,34.4752,34.5098,24808.0
2022-02-16 11:55:00,39.9,39.9,39.83,39.85,156711.0,34.5098,34.5098,34.4493,34.4666,156711.0
2022-02-16 12:00:00,39.85,39.88,39.79,39.83,80833.0,34.4666,34.4925,34.4147,34.4493,80833.0
2022-02-16 12:05:00,39.83,39.86,39.8,39.86,121014.0,34.4493,34.4752,34.4233,34.4752,121014.0
2022-02-16 12:10:00,39.86,39.89,39.83,39.87,62737.0,34.4752,34.5012,34.4493,34.4839,62737.0
2022-02-16 12:15:00,39.87,39.91,39.86,39.9,50272.0,34.4839,34.5185,34.4752,34.5098,50272.0
2022-02-16 12:20:00,39.89,39.92,39.87,39.89,63191.0,34.5012,34.5271,34.4839,34.5012,63191.0
2022-02-16 12:25:00,39.9,39.92,39.86,39.91,28118.0,34.5098,34.5271,34.4752,34.5185,28118.0
2022-02-16 12:30:00,39.92,40.15,39.91,40.13,201883.0,34.5271,34.7261,34.5185,34.7088,201883.0
2022-02-16 12:35:00,40.13,40.15,40.03,40.03,131494.0,34.7088,34.7261,34.6223,34.6223,131494.0
2022-02-16 12:40:00,40.03,40.04,39.98,40.0,79571.0,34.6223,34.6309,34.579,34.5963,79571.0
2022-02-16 12:45:00,40.0,40.02,39.96,39.98,79521.0,34.5963,34.6136,34.5617,34.579,79521.0
2022-02-16 12:50:00,39.97,39.99,39.93,39.96,65111.0,34.5704,34.5877,34.5358,34.5617,65111.0
2022-02-16 12:55:00,39.96,39.99,39.94,39.98,54715.0,34.5617,34.5877,34.5444,34.579,54715.0
2022-02-16 13:00:00,39.99,40.05,39.96,40.03,75768.0,34.5877,34.6396,34.5617,34.6223,75768.0
2022-02-16 13:05:00,40.03,40.05,39.97,39.98,68985.0,34.6223,34.6396,34.5704,34.579,68985.0
2022-02-16 13:10:00,39.98,40.01,39.95,39.96,56537.0,34.579,34.605,34.5531,34.5617,56537.0
2022-02-16 13:15:00,39.96,39.98,39.95,39.97,27565.0,34.5617,34.579,34.5531,34.5704,27565.0
2022-02-16 13:20:00,39.96,39.97,39.91,39.94,27025.0,34.5617,34.5704,34.5185,34.5444,27025.0
2022-02-16 13:25:00,39.94,39.98,39.93,39.95,60078.0,34.5444,34.579,34.5358,34.5531,60078.0
2022-02-16 13:30:00,39.96,40.01,39.96,39.99,27239.0,34.5617,34.605,34.5617,34.5877,27239.0
2022-02-16 13:35:00,39.99,39.99,39.95,39.98,33822.0,34.5877,34.5877,34.5531,34.579,33822.0
2022-02-16 13:40:00,39.98,40.05,39.98,40.02,52351.0,34.579,34.6396,34.579,34.6136,52351.0
2022-02-16 13:45:00,40.02,40.02,39.97,40.0,61291.0,34.6136,34.6136,34.5704,34.5963,61291.0
2022-02-16 13:50:00,40.0,40.0,39.94,39.96,73173.0,34.5963,34.5963,34.5444,34.5617,73173.0
2022-02-16 13:55:00,39.96,40.06,39.93,39.96,122422.0,34.5617,34.6482,34.5358,34.5617,122422.0
2022-02-16 14:00:00,39.96,40.13,39.64,39.83,490275.0,34.5617,34.7088,34.285,34.4493,490275.0
2022-02-16 14:05:00,39.82,39.9,39.62,39.74,299092.0,34.4406,34.5098,34.2677,34.3715,299092.0
2022-02-16 14:10:00,39.74,39.86,39.71,39.82,299587.0,34.3715,34.4752,34.3455,34.4406,299587.0
2022-02-16 14:15:00,39.8,39.8,39.63,39.67,336853.0,34.4233,34.4233,34.2763,34.3109,336853.0
2022-02-16 14:20:00,39.69,39.7,39.39,39.4,559306.0,34.3282,34.3369,34.0687,34.0774,559306.0
2022-02-16 14:25:00,39.39,39.45,39.38,39.4,255812.0,34.0687,34.1206,34.0601,34.0774,255812.0
2022-02-16 14:30:00,39.4,39.4,39.23,39.37,428874.0,34.0774,34.0774,33.9304,34.0514,428874.0
2022-02-16 14:35:00,39.36,39.48,39.33,39.41,246366.0,34.0428,34.1466,34.0168,34.086,246366.0
2022-02-16 14:40:00,39.42,39.52,39.39,39.47,83851.0,34.0947,34.1812,34.0687,34.1379,83851.0
2022-02-16 14:45:00,39.47,39.56,39.42,39.53,67086.0,34.1379,34.2158,34.0947,34.1898,67086.0
2022-02-16 14:50:00,39.53,39.54,39.43,39.47,89951.0,34.1898,34.1985,34.1033,34.1379,89951.0
2022-02-16 14:55:00,39.46,39.47,39.33,39.34,94891.0,34.1293,34.1379,34.0168,34.0255,94891.0
2022-02-16 15:00:00,39.32,39.37,39.14,39.16,476118.0,34.0082,34.0514,33.8525,33.8698,476118.0
2022-02-16 15:05:00,39.15,39.23,39.15,39.21,119239.0,33.8612,33.9304,33.8612,33.9131,119239.0
2022-02-16 15:10:00,39.2,39.31,39.2,39.27,145314.0,33.9044,33.9995,33.9044,33.9649,145314.0
2022-02-16 15:15:00,39.26,39.31,39.22,39.22,38815.0,33.9563,33.9995,33.9217,33.9217,38815.0
2022-02-16 15:20:00,39.23,39.32,39.2,39.27,78188.0,33.9304,34.0082,33.9044,33.9649,78188.0
2022-02-16 15:25:00,39.26,39.26,39.17,39.18,131722.0,33.9563,33.9563,33.8785,33.8871,131722.0
2022-02-16 15:30:00,39.19,39.35,39.18,39.29,188810.0,33.8958,34.0341,33.8871,33.9822,188810.0
2022-02-16 15:35:00,39.28,39.31,39.18,39.18,72094.0,33.9736,33.9995,33.8871,33.8871,72094.0
2022-02-16 15:40:00,39.19,39.23,39.17,39.22,140503.0,33.8958,33.9304,33.8785,33.9217,140503.0
2022-02-16 15:45:00,39.22,39.27,39.15,39.15,246110.0,33.9217,33.9649,33.8612,33.8612,246110.0
2022-02-16 15:50:00,39.15,39.29,39.07,39.27,545512.0,33.8612,33.9822,33.792,33.9649,545512.0
2022-02-16 15:55:00,39.27,39.38,39.25,39.32,456272.0,33.9649,34.0601,33.9476,34.0082,456272.0
2022-02-17 09:30:00,39.93,40.01,39.86,39.91,690150.0,34.5358,34.605,34.4752,34.5185,690150.0
2022-02-17 09:35:00,39.92,39.99,39.86,39.86,629456.0,34.5271,34.5877,34.4752,34.4752,629456.0
2022-02-17 09:40:00,39.86,40.07,39.82,39.95,539137.0,34.4752,34.6569,34.4406,34.5531,539137.0
2022-02-17 09:45:00,39.95,40.18,39.95,40.11,340734.0,34.5531,34.752,34.5531,34.6915,340734.0
2022-02-17 09:50:00,40.1,40.39,40.1,40.37,383276.0,34.6828,34.9336,34.6828,34.9163,383276.0
2022-02-17 09:55:00,40.36,40.39,40.29,40.36,391425.0,34.9077,34.9336,34.8472,34.9077,391425.0
2022-02-17 10:00:00,40.36,40.43,40.27,40.33,199614.0,34.9077,34.9682,34.8299,34.8818,199614.0
2022-02-17 10:05:00,40.33,40.36,40.23,40.32,487574.0,34.8818,34.9077,34.7953,34.8731,487574.0
2022-02-17 10:10:00,40.32,40.35,40.2,40.21,331144.0,34.8731,34.899,34.7693,34.778,331144.0
2022-02-17 10:15:00,40.22,40.35,40.2,40.35,164774.0,34.7866,34.899,34.7693,34.899,164774.0
2022-02-17 10:20:00,40.35,40.48,40.34,40.43,182354.0,34.899,35.0115,34.8904,34.9682,182354.0
2022-02-17 10:25:00,40.43,40.51,40.43,40.49,109191.0,34.9682,35.0374,34.9682,35.0201,109191.0
2022-02-17 10:30:00,40.5,40.53,40.39,40.44,172895.0,35.0288,35.0547,34.9336,34.9769,172895.0
2022-02-17 10:35:00,40.45,40.48,40.39,40.4,89704.0,34.9855,35.0115,34.9336,34.9423,89704.0
2022-02-17 10:40:00,40.41,40.46,40.38,40.4,81993.0,34.9509,34.9942,34.925,34.9423,81993.0
2022-02-17 10:45:00,40.4,40.5,40.29,40.46,556621.0,34.9423,35.0288,34.8472,34.9942,556621.0
2022-02-17 10:50:00,40.44,40.52,40.41,40.42,72067.0,34.9769,35.0461,34.9509,34.9596,72067.0
2022-02-17 10:55:00,40.43,40.43,40.33,40.33,60642.0,34.9682,34.9682,34.8818,34.8818,60642.0
2022-02-17 11:00:00,40.34,40.38,40.3,40.37,60261.0,34.8904,34.925,34.8558,34.9163,60261.0
2022-02-17 11:05:00,40.37,40.37,40.26,40.35,81284.0,34.9163,34.9163,34.8212,34.899,81284.0
2022-02-17 11:10:00,40.35,40.35,40.22,40.25,107846.0,34.899,34.899,34.7866,34.8126,107846.0
2022-02-17 11:15:00,40.26,40.28,40.17,40.22,61891.0,34.8212,34.8385,34.7434,34.7866,61891.0
2022-02-17 11:20:00,40.22,40.3,40.2,40.3,82966.0,34.7866,34.8558,34.7693,34.8558,82966.0
2022-02-17 11:25:00,40.3,40.3,40.2,40.24,63758.0,34.8558,34.8558,34.7693,34.8039,63758.0
2022-02-17 11:30:00,40.23,40.29,40.22,40.27,65993.0,34.7953,34.8472,34.7866,34.8299,65993.0
2022-02-17 11:35:00,40.27,40.33,40.23,40.32,89550.0,34.8299,34.8818,34.7953,34.8731,89550.0
2022-02-17 11:40:00,40.3,40.31,40.26,40.27,44467.0,34.8558,34.8645,34.8212,34.8299,44467.0
2022-02-17 11:45:00,40.28,40.31,40.13,40.14,115554.0,34.8385,34.8645,34.7088,34.7174,115554.0
2022-02-17 11:50:00,40.15,40.22,40.14,40.22,44196.0,34.7261,34.7866,34.7174,34.7866,44196.0
2022-02-17 11:55:00,40.22,40.29,40.2,40.28,107723.0,34.7866,34.8472,34.7693,34.8385,107723.0
2022-02-17 12:00:00,40.28,40.34,40.23,40.24,170072.0,34.8385,34.8904,34.7953,34.8039,170072.0
2022-02-17 12:05:00,40.23,40.32,40.2,40.31,73212.0,34.7953,34.8731,34.7693,34.8645,73212.0
2022-02-17 12:10:00,40.31,40.37,40.29,40.3,75842.0,34.8645,34.9163,34.8472,34.8558,75842.0
2022-02-17 12:15:00,40.31,40.32,40.27,40.29,99777.0,34.8645,34.8731,34.8299,34.8472,99777.0
2022-02-17 12:20:00,40.29,40.29,40.23,40.24,83267.0,34.8472,34.8472,34.7953,34.8039,83267.0
2022-02-17 12:25:00,40.24,40.25,40.21,40.24,65904.0,34.8039,34.8126,34.778,34.8039,65904.0
2022-02-17 12:30:00,40.26,40.27,40.17,40.22,60475.0,34.8212,34.8299,34.7434,34.7866,60475.0
2022-02-17 12:35:00,40.22,40.25,40.2,40.24,27102.0,34.7866,34.8126,34.7693,34.8039,27102.0
2022-02-17 12:40:00,40.25,40.29,40.23,40.24,75995.0,34.8126,34.8472,34.7953,34.8039,75995.0
2022-02-17 12:45:00,40.24,40.36,40.23,40.32,93349.0,34.8039,34.9077,34.7953,34.8731,93349.0
2022-02-17 12:50:00,40.33,40.34,40.27,40.29,117594.0,34.8818,34.8904,34.8299,34.8472,117594.0
2022-02-17 12:55:00,40.3,40.32,40.27,40.29,167044.0,34.8558,34.8731,34.8299,34.8472,167044.0
2022-02-17 13:00:00,40.29,40.34,40.27,40.34,46229.0,34.8472,34.8904,34.8299,34.8904,46229.0
2022-02-17 13:05:00,40.33,40.36,40.3,40.34,42827.0,34.8818,34.9077,34.8558,34.8904,42827.0
2022-02-17 13:10:00,40.34,40.42,40.33,40.38,84615.0,34.8904,34.9596,34.8818,34.925,84615.0
2022-02-17 13:15:00,40.38,40.4,40.33,40.39,41104.0,34.925,34.9423,34.8818,34.9336,41104.0
2022-02-17 13:20:00,40.39,40.43,40.37,40.43,43899.0,34.9336,34.9682,34.9163,34.9682,43899.0
2022-02-17 13:25:00,40.42,40.46,40.41,40.41,46108.0,34.9596,34.9942,34.9509,34.9509,46108.0
2022-02-17 13:30:00,40.43,40.43,40.34,40.38,48185.0,34.9682,34.9682,34.8904,34.925,48185.0
2022-02-17 13:35:00,40.39,40.44,40.36,40.43,29362.0,34.9336,34.9769,34.9077,34.9682,29362.0
2022-02-17 13:40:00,40.44,40.49,40.43,40.45,106874.0,34.9769,35.0201,34.9682,34.9855,106874.0
2022-02-17 13:45:00,40.46,40.5,40.45,40.48,26516.0,34.9942,35.0288,34.9855,35.0115,26516.0
2022-02-17 13:50:00,40.49,40.5,40.43,40.43,35545.0,35.0201,35.0288,34.9682,34.9682,35545.0
2022-02-17 13:55:00,40.44,40.46,40.42,40.45,27000.0,34.9769,34.9942,34.9596,34.9855,27000.0
2022-02-17 14:00:00,40.44,40.51,40.44,40.49,106805.0,34.9769,35.0374,34.9769,35.0201,106805.0
2022-02-17 14:05:00,40.48,40.58,40.48,40.56,126995.0,35.0115,35.098,35.0115,35.0807,126995.0
2022-02-17 14:10:00,40.57,40.6,40.53,40.53,52579.0,35.0893,35.1153,35.0547,35.0547,52579.0
2022-02-17 14:15:00,40.54,40.56,40.49,40.53,95872.0,35.0634,35.0807,35.0201,35.0547,95872.0
2022-02-17 14:20:00,40.54,40.66,40.53,40.65,118194.0,35.0634,35.1672,35.0547,35.1585,118194.0
2022-02-17 14:25:00,40.66,40.67,40.63,40.64,50749.0,35.1672,35.1758,35.1412,35.1499,50749.0
2022-02-17 14:30:00,40.64,40.72,40.61,40.7,121356.0,35.1499,35.2191,35.1239,35.2018,121356.0
2022-02-17 14:35:00,40.69,40.74,40.68,40.73,84334.0,35.1931,35.2364,35.1845,35.2277,84334.0
2022-02-17 14:40:00,40.73,40.76,40.68,40.75,150439.0,35.2277,35.2537,35.1845,35.245,150439.0
2022-02-17 14:45:00,40.75,40.76,40.67,40.69,64428.0,35.245,35.2537,35.1758,35.1931,64428.0
2022-02-17 14:50:00,40.69,40.77,40.69,40.75,51640.0,35.1931,35.2623,35.1931,35.245,51640.0
2022-02-17 14:55:00,40.73,40.8,40.7,40.79,123436.0,35.2277,35.2883,35.2018,35.2796,123436.0
2022-02-17 15:00:00,40.78,40.85,40.74,40.83,150027.0,35.271,35.3315,35.2364,35.3142,150027.0
2022-02-17 15:05:00,40.84,40.93,40.82,40.93,138850.0,35.3229,35.4007,35.3056,35.4007,138850.0
2022-02-17 15:10:00,40.92,41.0,40.9,40.98,285112.0,35.392,35.4612,35.3747,35.4439,285112.0
2022-02-17 15:15:00,40.98,41.04,40.91,40.92,231284.0,35.4439,35.4958,35.3834,35.392,231284.0
2022-02-17 15:20:00,40.93,40.93,40.85,40.91,185085.0,35.4007,35.4007,35.3315,35.3834,185085.0
2022-02-17 15:25:00,40.91,40.95,40.85,40.91,175765.0,35.3834,35.418,35.3315,35.3834,175765.0
2022-02-17 15:30:00,40.91,41.0,40.82,40.97,288426.0,35.3834,35.4612,35.3056,35.4353,288426.0
2022-02-17 15:35:00,40.96,40.96,40.77,40.8,265135.0,35.4266,35.4266,35.2623,35.2883,265135.0
2022-02-17 15:40:00,40.8,40.88,40.8,40.84,250588.0,35.2883,35.3575,35.2883,35.3229,250588.0
2022-02-17 15:45:00,40.83,40.9,40.75,40.89,438339.0,35.3142,35.3747,35.245,35.3661,438339.0
2022-02-17 15:50:00,40.88,41.12,40.87,41.01,1110436.0,35.3575,35.565,35.3488,35.4699,1110436.0
2022-02-17 15:55:00,41.01,41.04,40.9,41.0,626944.0,35.4699,35.4958,35.3747,35.4612,626944.0
2022-02-18 09:30:00,40.95,41.07,40.86,41.06,698646.0,35.418,35.5218,35.3402,35.5131,698646.0
2022-02-18 09:35:00,41.05,41.15,40.88,41.01,347197.0,35.5045,35.591,35.3575,35.4699,347197.0
2022-02-18 09:40:00,41.02,41.22,40.98,41.2,376607.0,35.4785,35.6515,35.4439,35.6342,376607.0
2022-02-18 09:45:00,41.2,41.23,41.0,41.0,397021.0,35.6342,35.6602,35.4612,35.4612,397021.0
2022-02-18 09:50:00,40.99,41.01,40.76,40.76,334171.0,35.4526,35.4699,35.2537,35.2537,334171.0
2022-02-18 09:55:00,40.76,40.81,40.71,40.78,230483.0,35.2537,35.2969,35.2104,35.271,230483.0
2022-02-18 10:00:00,40.76,40.91,40.75,40.83,344625.0,35.2537,35.3834,35.245,35.3142,344625.0
2022-02-18 10:05:00,40.83,40.92,40.78,40.87,263971.0,35.3142,35.392,35.271,35.3488,263971.0
2022-02-18 10:10:00,40.86,41.0,40.8,40.86,233491.0,35.3402,35.4612,35.2883,35.3402,233491.0
2022-02-18 10:15:00,40.87,40.97,40.71,40.9,233652.0,35.3488,35.4353,35.2104,35.3747,233652.0
2022-02-18 10:20:00,40.9,41.05,40.87,41.01,222946.0,35.3747,35.5045,35.3488,35.4699,222946.0
2022-02-18 10:25:00,41.03,41.08,40.95,41.06,110513.0,35.4872,35.5304,35.418,35.5131,110513.0
2022-02-18 10:30:00,41.06,41.24,41.06,41.17,222008.0,35.5131,35.6688,35.5131,35.6083,222008.0
2022-02-18 10:35:00,41.18,41.25,41.13,41.22,93611.0,35.6169,35.6775,35.5737,35.6515,93611.0
2022-02-18 10:40:00,41.21,41.32,41.19,41.19,229138.0,35.6429,35.738,35.6256,35.6256,229138.0
2022-02-18 10:45:00,41.19,41.36,41.16,41.29,141680.0,35.6256,35.7726,35.5996,35.7121,141680.0
2022-02-18 10:50:00,41.28,41.3,41.19,41.24,257497.0,35.7034,35.7207,35.6256,35.6688,257497.0
2022-02-18 10:55:00,41.25,41.35,41.21,41.31,137298.0,35.6775,35.764,35.6429,35.7294,137298.0
2022-02-18 11:00:00,41.32,41.63,41.31,41.6,580343.0,35.738,36.0061,35.7294,35.9802,580343.0
2022-02-18 11:05:00,41.6,41.62,41.46,41.59,160103.0,35.9802,35.9975,35.8591,35.9715,160103.0
2022-02-18 11:10:00,41.58,41.67,41.48,41.52,165860.0,35.9629,36.0407,35.8764,35.911,165860.0
2022-02-18 11:15:00,41.5,41.57,41.4,41.42,193458.0,35.8937,35.9542,35.8072,35.8245,193458.0
2022-02-18 11:20:00,41.41,41.42,41.32,41.37,156228.0,35.8159,35.8245,35.738,35.7813,156228.0
2022-02-18 11:25:00,41.36,41.41,41.29,41.4,145157.0,35.7726,35.8159,35.7121,35.8072,145157.0
2022-02-18 11:30:00,41.39,41.48,41.32,41.44,186936.0,35.7986,35.8764,35.738,35.8418,186936.0
2022-02-18 11:35:00,41.43,41.47,41.29,41.36,114287.0,35.8331,35.8677,35.7121,35.7726,114287.0
2022-02-18 11:40:00,41.36,41.46,41.32,41.45,97041.0,35.7726,35.8591,35.738,35.8504,97041.0
2022-02-18 11:45:00,41.45,41.53,41.37,41.51,122055.0,35.8504,35.9196,35.7813,35.9023,122055.0
2022-02-18 11:50:00,41.51,41.63,41.49,41.61,128534.0,35.9023,36.0061,35.885,35.9888,128534.0
2022-02-18 11:55:00,41.6,41.8,41.57,41.74,138393.0,35.9802,36.1532,35.9542,36.1013,138393.0
2022-02-18 12:00:00,41.74,41.8,41.7,41.77,78596.0,36.1013,36.1532,36.0667,36.1272,78596.0
2022-02-18 12:05:00,41.75,41.75,41.6,41.61,115575.0,36.1099,36.1099,35.9802,35.9888,115575.0
2022-02-18 12:10:00,41.6,41.63,41.53,41.6,125795.0,35.9802,36.0061,35.9196,35.9802,125795.0
2022-02-18 12:15:00,41.61,41.64,41.39,41.49,150662.0,35.9888,36.0148,35.7986,35.885,150662.0
2022-02-18 12:20:00,41.48,41.62,41.46,41.62,61164.0,35.8764,35.9975,35.8591,35.9975,61164.0
2022-02-18 12:25:00,41.62,41.62,41.51,41.57,132468.0,35.9975,35.9975,35.9023,35.9542,132468.0
2022-02-18 12:30:00,41.58,41.74,41.48,41.65,292150.0,35.9629,36.1013,35.8764,36.0234,292150.0
2022-02-18 12:35:00,41.64,41.86,41.59,41.81,169046.0,36.0148,36.2051,35.9715,36.1618,169046.0
2022-02-18 12:40:00,41.82,41.82,41.69,41.8,111274.0,36.1705,36.1705,36.058,36.1532,111274.0
2022-02-18 12:45:00,41.81,41.86,41.77,41.81,176318.0,36.1618,36.2051,36.1272,36.1618,176318.0
2022-02-18 12:50:00,41.82,41.88,41.73,41.8,104920.0,36.1705,36.2224,36.0926,36.1532,104920.0
2022-02-18 12:55:00,41.81,41.88,41.76,41.88,114348.0,36.1618,36.2224,36.1186,36.2224,114348.0
2022-02-18 13:00:00,41.87,41.91,41.82,41.87,140423.0,36.2137,36.2483,36.1705,36.2137,140423.0
2022-02-18 13:05:00,41.87,41.92,41.8,41.83,124393.0,36.2137,36.257,36.1532,36.1791,124393.0
2022-02-18 13:10:00,41.83,41.93,41.83,41.9,83817.0,36.1791,36.2656,36.1791,36.2397,83817.0
2022-02-18 13:15:00,41.91,42.0,41.85,41.95,130845.0,36.2483,36.3261,36.1964,36.2829,130845.0
2022-02-18 13:20:00,41.94,41.96,41.73,41.74,255636.0,36.2743,36.2916,36.0926,36.1013,255636.0
2022-02-18 13:25:00,41.75,41.89,41.75,41.86,74474.0,36.1099,36.231,36.1099,36.2051,74474.0
2022-02-18 13:30:00,41.86,41.89,41.8,41.83,100123.0,36.2051,36.231,36.1532,36.1791,100123.0
2022-02-18 13:35:00,41.83,41.87,41.67,41.69,116284.0,36.1791,36.2137,36.0407,36.058,116284.0
2022-02-18 13:40:00,41.69,41.79,41.68,41.74,121750.0,36.058,36.1445,36.0494,36.1013,121750.0
2022-02-18 13:45:00,41.74,41.74,41.59,41.63,156427.0,36.1013,36.1013,35.9715,36.0061,156427.0
2022-02-18 13:50:00,41.63,41.65,41.52,41.54,147812.0,36.0061,36.0234,35.911,35.9283,147812.0
2022-02-18 13:55:00,41.54,41.6,41.53,41.6,91579.0,35.9283,35.9802,35.9196,35.9802,91579.0
2022-02-18 14:00:00,41.6,41.6,41.49,41.54,80667.0,35.9802,35.9802,35.885,35.9283,80667.0
2022-02-18 14:05:00,41.54,41.65,41.5,41.61,120765.0,35.9283,36.0234,35.8937,35.9888,120765.0
2022-02-18 14:10:00,41.61,41.63,41.55,41.57,49737.0,35.9888,36.0061,35.9369,35.9542,49737.0
2022-02-18 14:15:00,41.58,41.59,41.4,41.42,111216.0,35.9629,35.9715,35.8072,35.8245,111216.0
2022-02-18 14:20:00,41.42,41.44,41.26,41.26,104630.0,35.8245,35.8418,35.6861,35.6861,104630.0
2022-02-18 14:25:00,41.27,41.3,41.15,41.17,157246.0,35.6948,35.7207,35.591,35.6083,157246.0
2022-02-18 14:30:00,41.18,41.19,41.01,41.13,230209.0,35.6169,35.6256,35.4699,35.5737,230209.0
2022-02-18 14:35:00,41.14,41.3,41.13,41.27,151828.0,35.5823,35.7207,35.5737,35.6948,151828.0
2022-02-18 14:40:00,41.27,41.34,41.25,41.33,155754.0,35.6948,35.7553,35.6775,35.7467,155754.0
2022-02-18 14:45:00,41.34,41.42,41.29,41.42,193285.0,35.7553,35.8245,35.7121,35.8245,193285.0
2022-02-18 14:50:00,41.42,41.45,41.13,41.13,299477.0,35.8245,35.8504,35.5737,35.5737,299477.0
2022-02-18 14:55:00,41.14,41.2,41.06,41.09,280775.0,35.5823,35.6342,35.5131,35.5391,280775.0
2022-02-18 15:00:00,41.07,41.18,40.95,41.15,305939.0,35.5218,35.6169,35.418,35.591,305939.0
2022-02-18 15:05:00,41.15,41.32,41.08,41.23,381253.0,35.591,35.738,35.5304,35.6602,381253.0
2022-02-18 15:10:00,41.22,41.35,41.12,41.29,365738.0,35.6515,35.764,35.565,35.7121,365738.0
2022-02-18 15:15:00,41.29,41.5,41.24,41.47,257827.0,35.7121,35.8937,35.6688,35.8677,257827.0
2022-02-18 15:20:00,41.47,41.53,41.4,41.48,266193.0,35.8677,35.9196,35.8072,35.8764,266193.0
2022-02-18 15:25:00,41.48,41.55,41.42,41.53,347458.0,35.8764,35.9369,35.8245,35.9196,347458.0
2022-02-18 15:30:00,41.53,41.82,41.53,41.73,367674.0,35.9196,36.1705,35.9196,36.0926,367674.0
2022-02-18 15:35:00,41.73,41.76,41.59,41.66,344055.0,36.0926,36.1186,35.9715,36.0321,344055.0
2022-02-18 15:40:00,41.66,41.67,41.39,41.41,319280.0,36.0321,36.0407,35.7986,35.8159,319280.0
2022-02-18 15:45:00,41.4,41.56,41.29,41.4,818476.0,35.8072,35.9456,35.7121,35.8072,818476.0
2022-02-18 15:50:00,41.41,41.65,41.4,41.58,1153640.0,35.8159,36.0234,35.8072,35.9629,1153640.0
2022-02-18 15:55:00,41.58,41.64,41.51,41.54,463282.0,35.9629,36.0148,35.9023,35.9283,463282.0
2022-02-22 09:30:00,42.02,42.21,41.85,42.16,849398.0,36.3434,36.5078,36.1964,36.4645,849398.0
2022-02-22 09:35:00,42.16,42.26,42.02,42.15,621111.0,36.4645,36.551,36.3434,36.4559,621111.0
2022-02-22 09:40:00,42.14,42.22,41.79,41.91,618531.0,36.4472,36.5164,36.1445,36.2483,618531.0
2022-02-22 09:45:00,41.9,41.94,41.53,41.54,472068.0,36.2397,36.2743,35.9196,35.9283,472068.0
2022-02-22 09:50:00,41.54,41.62,41.34,41.36,581371.0,35.9283,35.9975,35.7553,35.7726,581371.0
2022-02-22 09:55:00,41.37,41.6,41.37,41.55,632551.0,35.7813,35.9802,35.7813,35.9369,632551.0
2022-02-22 10:00:00,41.55,41.69,41.52,41.58,424266.0,35.9369,36.058,35.911,35.9629,424266.0
2022-02-22 10:05:00,41.57,41.78,41.56,41.66,345717.0,35.9542,36.1359,35.9456,36.0321,345717.0
2022-02-22 10:10:00,41.68,41.8,41.52,41.54,229539.0,36.0494,36.1532,35.911,35.9283,229539.0
2022-02-22 10:15:00,41.55,41.59,41.46,41.5,255790.0,35.9369,35.9715,35.8591,35.8937,255790.0
2022-02-22 10:20:00,41.51,41.59,41.39,41.58,333798.0,35.9023,35.9715,35.7986,35.9629,333798.0
2022-02-22 10:25:00,41.57,41.57,41.3,41.31,351836.0,35.9542,35.9542,35.7207,35.7294,351836.0
2022-02-22 10:30:00,41.31,41.6,41.3,41.54,483208.0,35.7294,35.9802,35.7207,35.9283,483208.0
2022-02-22 10:35:00,41.54,41.69,41.51,41.68,306174.0,35.9283,36.058,35.9023,36.0494,306174.0
2022-02-22 10:40:00,41.69,41.83,41.62,41.71,233178.0,36.058,36.1791,35.9975,36.0753,233178.0
2022-02-22 10:45:00,41.74,41.82,41.67,41.73,245488.0,36.1013,36.1705,36.0407,36.0926,245488.0
2022-02-22 10:50:00,41.75,41.93,41.75,41.87,250955.0,36.1099,36.2656,36.1099,36.2137,250955.0
2022-02-22 10:55:00,41.88,42.04,41.87,42.02,342067.0,36.2224,36.3607,36.2137,36.3434,342067.0
2022-02-22 11:00:00,42.02,42.04,41.89,41.96,319483.0,36.3434,36.3607,36.231,36.2916,319483.0
2022-02-22 11:05:00,41.98,42.08,41.91,42.07,411222.0,36.3088,36.3953,36.2483,36.3867,411222.0
2022-02-22 11:10:00,42.07,42.1,41.96,42.07,294531.0,36.3867,36.4126,36.2916,36.3867,294531.0
2022-02-22 11:15:00,42.06,42.16,42.02,42.11,247729.0,36.378,36.4645,36.3434,36.4213,247729.0
2022-02-22 11:20:00,42.1,42.17,42.06,42.07,228024.0,36.4126,36.4732,36.378,36.3867,228024.0
2022-02-22 11:25:00,42.08,42.13,41.91,42.1,712840.0,36.3953,36.4386,36.2483,36.4126,712840.0
2022-02-22 11:30:00,42.09,42.13,41.97,42.01,364796.0,36.404,36.4386,36.3002,36.3348,364796.0
2022-02-22 11:35:00,42.02,42.18,41.99,42.08,237392.0,36.3434,36.4818,36.3175,36.3953,237392.0
2022-02-22 11:40:00,42.09,42.13,41.99,42.06,285476.0,36.404,36.4386,36.3175,36.378,285476.0
2022-02-22 11:45:00,42.07,42.1,41.98,42.0,188090.0,36.3867,36.4126,36.3088,36.3261,188090.0
2022-02-22 11:50:00,42.0,42.23,41.89,42.22,312456.0,36.3261,36.5251,36.231,36.5164,312456.0
2022-02-22 11:55:00,42.21,42.28,42.11,42.11,227943.0,36.5078,36.5683,36.4213,36.4213,227943.0
2022-02-22 12:00:00,42.12,42.14,42.0,42.07,341235.0,36.4299,36.4472,36.3261,36.3867,341235.0
2022-02-22 12:05:00,42.07,42.09,41.98,42.03,141655.0,36.3867,36.404,36.3088,36.3521,141655.0
2022-02-22 12:10:00,42.03,42.19,42.03,42.16,109772.0,36.3521,36.4905,36.3521,36.4645,109772.0
2022-02-22 12:15:00,42.16,42.28,42.16,42.26,123165.0,36.4645,36.5683,36.4645,36.551,123165.0
2022-02-22 12:20:00,42.26,42.27,42.15,42.27,135814.0,36.551,36.5597,36.4559,36.5597,135814.0
2022-02-22 12:25:00,42.28,42.3,42.18,42.27,50570.0,36.5683,36.5856,36.4818,36.5597,50570.0
2022-02-22 12:30:00,42.27,42.37,42.22,42.36,188565.0,36.5597,36.6462,36.5164,36.6375,188565.0
2022-02-22 12:35:00,42.36,42.36,42.23,42.3,160240.0,36.6375,36.6375,36.5251,36.5856,160240.0
2022-02-22 12:40:00,42.3,42.38,42.29,42.35,179575.0,36.5856,36.6548,36.577,36.6289,179575.0
2022-02-22 12:45:00,42.35,42.49,42.31,42.47,248173.0,36.6289,36.75,36.5943,36.7327,248173.0
2022-02-22 12:50:00,42.46,42.47,42.37,42.47,144822.0,36.724,36.7327,36.6462,36.7327,144822.0
2022-02-22 12:55:00,42.46,42.5,42.41,42.47,227573.0,36.724,36.7586,36.6808,36.7327,227573.0
2022-02-22 13:00:00,42.46,42.57,42.42,42.5,420598.0,36.724,36.8191,36.6894,36.7586,420598.0
2022-02-22 13:05:00,42.5,42.52,42.39,42.44,149466.0,36.7586,36.7759,36.6635,36.7067,149466.0
2022-02-22 13:10:00,42.43,42.44,42.34,42.43,263428.0,36.6981,36.7067,36.6202,36.6981,263428.0
2022-02-22 13:15:00,42.44,42.69,42.44,42.64,257101.0,36.7067,36.9229,36.7067,36.8797,257101.0
2022-02-22 13:20:00,42.64,42.65,42.53,42.57,208131.0,36.8797,36.8883,36.7845,36.8191,208131.0
2022-02-22 13:25:00,42.56,42.61,42.54,42.58,97195.0,36.8105,36.8537,36.7932,36.8278,97195.0
2022-02-22 13:30:00,42.59,42.64,42.5,42.55,230145.0,36.8364,36.8797,36.7586,36.8018,230145.0
2022-02-22 13:35:00,42.55,42.69,42.55,42.65,147394.0,36.8018,36.9229,36.8018,36.8883,147394.0
2022-02-22 13:40:00,42.65,42.76,42.58,42.75,243658.0,36.8883,36.9835,36.8278,36.9748,243658.0
2022-02-22 13:45:00,42.76,42.84,42.72,42.83,189003.0,36.9835,37.0527,36.9489,37.044,189003.0
2022-02-22 13:50:00,42.83,42.97,42.82,42.97,196918.0,37.044,37.1651,37.0354,37.1651,196918.0
2022-02-22 13:55:00,42.97,42.97,42.86,42.87,224279.0,37.1651,37.1651,37.07,37.0786,224279.0
2022-02-22 14:00:00,42.88,42.97,42.87,42.97,278257.0,37.0873,37.1651,37.0786,37.1651,278257.0
2022-02-22 14:05:00,42.96,43.09,42.94,43.08,313670.0,37.1565,37.2689,37.1392,37.2602,313670.0
2022-02-22 14:10:00,43.08,43.14,42.92,42.94,491082.0,37.2602,37.3121,37.1219,37.1392,491082.0
2022-02-22 14:15:00,42.95,42.98,42.86,42.88,224616.0,37.1478,37.1738,37.07,37.0873,224616.0
2022-02-22 14:20:00,42.87,43.1,42.78,42.96,649236.0,37.0786,37.2775,37.0008,37.1565,649236.0
2022-02-22 14:25:00,42.96,42.96,42.59,42.7,809251.0,37.1565,37.1565,36.8364,36.9316,809251.0
2022-02-22 14:30:00,42.71,42.83,42.46,42.68,760810.0,36.9402,37.044,36.724,36.9143,760810.0
2022-02-22 14:35:00,42.67,42.7,42.5,42.66,441647.0,36.9056,36.9316,36.7586,36.897,441647.0
2022-02-22 14:40:00,42.66,42.8,42.57,42.77,605179.0,36.897,37.0181,36.8191,36.9921,605179.0
2022-02-22 14:45:00,42.77,42.88,42.37,42.38,663723.0,36.9921,37.0873,36.6462,36.6548,663723.0
2022-02-22 14:50:00,42.37,42.41,42.11,42.21,835043.0,36.6462,36.6808,36.4213,36.5078,835043.0
2022-02-22 14:55:00,42.21,42.21,42.02,42.19,773258.0,36.5078,36.5078,36.3434,36.4905,773258.0
2022-02-22 15:00:00,42.17,42.18,41.84,41.85,497843.0,36.4732,36.4818,36.1878,36.1964,497843.0
2022-02-22 15:05:00,41.85,42.06,41.83,42.06,583282.0,36.1964,36.378,36.1791,36.378,583282.0
2022-02-22 15:10:00,42.06,42.06,41.84,41.97,271753.0,36.378,36.378,36.1878,36.3002,271753.0
2022-02-22 15:15:00,41.96,42.09,41.81,42.05,319476.0,36.2916,36.404,36.1618,36.3694,319476.0
2022-02-22 15:20:00,42.06,42.21,41.95,42.15,329594.0,36.378,36.5078,36.2829,36.4559,329594.0
2022-02-22 15:25:00,42.16,42.18,41.9,42.04,344245.0,36.4645,36.4818,36.2397,36.3607,344245.0
2022-02-22 15:30:00,42.04,42.22,42.04,42.09,347279.0,36.3607,36.5164,36.3607,36.404,347279.0
2022-02-22 15:35:00,42.08,42.19,42.0,42.05,389240.0,36.3953,36.4905,36.3261,36.3694,389240.0
2022-02-22 15:40:00,42.04,42.34,42.03,42.29,494448.0,36.3607,36.6202,36.3521,36.577,494448.0
2022-02-22 15:45:00,42.3,42.46,42.3,42.43,725423.0,36.5856,36.724,36.5856,36.6981,725423.0
2022-02-22 15:50:00,42.44,42.72,42.44,42.65,1342797.0,36.7067,36.9489,36.7067,36.8883,1342797.0
2022-02-22 15:55:00,42.65,42.65,42.4,42.42,695954.0,36.8883,36.8883,36.6721,36.6894,695954.0
2022-02-23 09:30:00,41.83,41.89,41.71,41.74,454179.0,36.1791,36.231,36.0753,36.1013,454179.0
2022-02-23 09:35:00,41.75,41.95,41.7,41.76,447239.0,36.1099,36.2829,36.0667,36.1186,447239.0
2022-02-23 09:40:00,41.75,41.94,41.72,41.9,326432.0,36.1099,36.2743,36.084,36.2397,326432.0
2022-02-23 09:45:00,41.9,41.9,41.73,41.85,355666.0,36.2397,36.2397,36.0926,36.1964,355666.0
2022-02-23 09:50:00,41.85,42.14,41.85,42.13,340329.0,36.1964,36.4472,36.1964,36.4386,340329.0
2022-02-23 09:55:00,42.13,42.14,42.0,42.13,231394.0,36.4386,36.4472,36.3261,36.4386,231394.0
2022-02-23 10:00:00,42.13,42.34,42.13,42.22,454749.0,36.4386,36.6202,36.4386,36.5164,454749.0
2022-02-23 10:05:00,42.21,42.46,42.21,42.39,249660.0,36.5078,36.724,36.5078,36.6635,249660.0
2022-02-23 10:10:00,42.4,42.44,42.27,42.3,351232.0,36.6721,36.7067,36.5597,36.5856,351232.0
2022-02-23 10:15:00,42.29,42.49,42.29,42.44,318420.0,36.577,36.75,36.577,36.7067,318420.0
2022-02-23 10:20:00,42.46,42.56,42.33,42.54,322106.0,36.724,36.8105,36.6116,36.7932,322106.0
2022-02-23 10:25:00,42.53,42.72,42.5,42.68,321383.0,36.7845,36.9489,36.7586,36.9143,321383.0
2022-02-23 10:30:00,42.69,42.78,42.61,42.63,293579.0,36.9229,37.0008,36.8537,36.871,293579.0
2022-02-23 10:35:00,42.63,42.64,42.46,42.55,289842.0,36.871,36.8797,36.724,36.8018,289842.0
2022-02-23 10:40:00,42.55,42.74,42.53,42.7,271451.0,36.8018,36.9662,36.7845,36.9316,271451.0
2022-02-23 10:45:00,42.71,42.75,42.62,42.73,130024.0,36.9402,36.9748,36.8624,36.9575,130024.0
2022-02-23 10:50:00,42.73,42.75,42.63,42.7,169672.0,36.9575,36.9748,36.871,36.9316,169672.0
2022-02-23 10:55:00,42.7,42.8,42.61,42.72,360633.0,36.9316,37.0181,36.8537,36.9489,360633.0
2022-02-23 11:00:00,42.73,42.89,42.66,42.83,251189.0,36.9575,37.0959,36.897,37.044,251189.0
2022-02-23 11:05:00,42.83,42.97,42.82,42.91,254205.0,37.044,37.1651,37.0354,37.1132,254205.0
2022-02-23 11:10:00,42.91,42.96,42.85,42.87,111660.0,37.1132,37.1565,37.0613,37.0786,111660.0
2022-02-23 11:15:00,42.88,43.02,42.88,42.91,216786.0,37.0873,37.2084,37.0873,37.1132,216786.0
2022-02-23 11:20:00,42.92,42.95,42.86,42.92,177964.0,37.1219,37.1478,37.07,37.1219,177964.0
2022-02-23 11:25:00,42.92,42.94,42.83,42.92,143550.0,37.1219,37.1392,37.044,37.1219,143550.0
2022-02-23 11:30:00,42.92,43.0,42.73,42.84,203058.0,37.1219,37.1911,36.9575,37.0527,203058.0
2022-02-23 11:35:00,42.85,42.89,42.69,42.79,223269.0,37.0613,37.0959,36.9229,37.0094,223269.0
2022-02-23 11:40:00,42.78,42.87,42.71,42.85,207706.0,37.0008,37.0786,36.9402,37.0613,207706.0
2022-02-23 11:45:00,42.86,42.91,42.72,42.72,219014.0,37.07,37.1132,36.9489,36.9489,219014.0
2022-02-23 11:50:00,42.72,42.78,42.57,42.62,190614.0,36.9489,37.0008,36.8191,36.8624,190614.0
2022-02-23 11:55:00,42.62,42.63,42.52,42.59,235640.0,36.8624,36.871,36.7759,36.8364,235640.0
2022-02-23 12:00:00,42.59,42.71,42.57,42.61,294598.0,36.8364,36.9402,36.8191,36.8537,294598.0
2022-02-23 12:05:00,42.62,42.67,42.55,42.55,119430.0,36.8624,36.9056,36.8018,36.8018,119430.0
2022-02-23 12:10:00,42.56,42.64,42.49,42.61,142863.0,36.8105,36.8797,36.75,36.8537,142863.0
2022-02-23 12:15:00,42.61,42.61,42.38,42.39,251258.0,36.8537,36.8537,36.6548,36.6635,251258.0
2022-02-23 12:20:00,42.4,42.43,42.33,42.36,129519.0,36.6721,36.6981,36.6116,36.6375,129519.0
2022-02-23 12:25:00,42.37,42.4,42.31,42.34,98294.0,36.6462,36.6721,36.5943,36.6202,98294.0
2022-02-23 12:30:00,42.32,42.47,42.3,42.47,141802.0,36.6029,36.7327,36.5856,36.7327,141802.0
2022-02-23 12:35:00,42.46,42.58,42.45,42.56,116151.0,36.724,36.8278,36.7154,36.8105,116151.0
2022-02-23 12:40:00,42.55,42.59,42.49,42.5,117665.0,36.8018,36.8364,36.75,36.7586,117665.0
2022-02-23 12:45:00,42.5,42.6,42.46,42.59,103323.0,36.7586,36.8451,36.724,36.8364,103323.0
2022-02-23 12:50:00,42.59,42.77,42.57,42.75,165205.0,36.8364,36.9921,36.8191,36.9748,165205.0
2022-02-23 12:55:00,42.75,42.81,42.71,42.75,119257.0,36.9748,37.0267,36.9402,36.9748,119257.0
2022-02-23 13:00:00,42.75,42.85,42.75,42.84,60019.0,36.9748,37.0613,36.9748,37.0527,60019.0
2022-02-23 13:05:00,42.83,42.93,42.8,42.88,98985.0,37.044,37.1305,37.0181,37.0873,98985.0
2022-02-23 13:10:00,42.88,43.14,42.86,43.13,257142.0,37.0873,37.3121,37.07,37.3035,257142.0
2022-02-23 13:15:00,43.13,43.2,43.03,43.05,213003.0,37.3035,37.364,37.217,37.2343,213003.0
2022-02-23 13:20:00,43.06,43.17,43.02,43.11,168311.0,37.243,37.3381,37.2084,37.2862,168311.0
2022-02-23 13:25:00,43.1,43.23,43.03,43.2,176334.0,37.2775,37.39,37.217,37.364,176334.0
2022-02-23 13:30:00,43.2,43.31,43.15,43.31,150508.0,37.364,37.4592,37.3208,37.4592,150508.0
2022-02-23 13:35:00,43.3,43.33,43.08,43.1,181963.0,37.4505,37.4765,37.2602,37.2775,181963.0
2022-02-23 13:40:00,43.1,43.15,43.05,43.08,113216.0,37.2775,37.3208,37.2343,37.2602,113216.0
2022-02-23 13:45:00,43.08,43.11,42.89,42.94,209870.0,37.2602,37.2862,37.0959,37.1392,209870.0
2022-02-23 13:50:00,42.94,43.22,42.93,43.17,231682.0,37.1392,37.3813,37.1305,37.3381,231682.0
2022-02-23 13:55:00,43.17,43.21,43.08,43.1,121209.0,37.3381,37.3727,37.2602,37.2775,121209.0
2022-02-23 14:00:00,43.11,43.3,43.02,43.24,178592.0,37.2862,37.4505,37.2084,37.3986,178592.0
2022-02-23 14:05:00,43.24,43.27,43.09,43.16,170345.0,37.3986,37.4246,37.2689,37.3294,170345.0
2022-02-23 14:10:00,43.16,43.24,43.06,43.21,146088.0,37.3294,37.3986,37.243,37.3727,146088.0
2022-02-23 14:15:00,43.21,43.32,43.09,43.17,161422.0,37.3727,37.4678,37.2689,37.3381,161422.0
2022-02-23 14:20:00,43.2,43.45,43.14,43.42,254991.0,37.364,37.5803,37.3121,37.5543,254991.0
2022-02-23 14:25:00,43.41,43.5,43.38,43.46,170064.0,37.5457,37.6235,37.5197,37.5889,170064.0
2022-02-23 14:30:00,43.45,43.54,43.39,43.5,193386.0,37.5803,37.6581,37.5284,37.6235,193386.0
2022-02-23 14:35:00,43.5,43.5,43.43,43.49,118909.0,37.6235,37.6235,37.563,37.6149,118909.0
2022-02-23 14:40:00,43.49,43.73,43.49,43.69,228486.0,37.6149,37.8224,37.6149,37.7878,228486.0
2022-02-23 14:45:00,43.68,43.7,43.49,43.59,277702.0,37.7792,37.7965,37.6149,37.7014,277702.0
2022-02-23 14:50:00,43.6,43.66,43.52,43.66,206700.0,37.71,37.7619,37.6408,37.7619,206700.0
2022-02-23 14:55:00,43.65,43.69,43.53,43.61,238093.0,37.7532,37.7878,37.6495,37.7186,238093.0
2022-02-23 15:00:00,43.62,43.79,43.58,43.77,249353.0,37.7273,37.8743,37.6927,37.857,249353.0
2022-02-23 15:05:00,43.77,43.86,43.68,43.82,242738.0,37.857,37.9349,37.7792,37.9003,242738.0
2022-02-23 15:10:00,43.82,43.9,43.76,43.77,230939.0,37.9003,37.9695,37.8484,37.857,230939.0
2022-02-23 15:15:00,43.78,43.82,43.66,43.81,225228.0,37.8657,37.9003,37.7619,37.8916,225228.0
2022-02-23 15:20:00,43.8,43.86,43.74,43.76,296623.0,37.883,37.9349,37.8311,37.8484,296623.0
2022-02-23 15:25:00,43.75,43.8,43.56,43.6,322549.0,37.8397,37.883,37.6754,37.71,322549.0
2022-02-23 15:30:00,43.61,43.79,43.56,43.69,407498.0,37.7186,37.8743,37.6754,37.7878,407498.0
2022-02-23 15:35:00,43.69,43.87,43.64,43.87,303319.0,37.7878,37.9435,37.7446,37.9435,303319.0
2022-02-23 15:40:00,43.88,43.89,43.77,43.88,569358.0,37.9522,37.9608,37.857,37.9522,569358.0
2022-02-23 15:45:00,43.89,43.99,43.8,43.98,1059259.0,37.9608,38.0473,37.883,38.0387,1059259.0
2022-02-23 15:50:00,43.99,44.06,43.85,44.01,926594.0,38.0473,38.1079,37.9262,38.0646,926594.0
2022-02-23 15:55:00,44.01,44.06,43.9,43.93,877257.0,38.0646,38.1079,37.9695,37.9954,877257.0
2022-02-24 09:30:00,46.23,46.3,45.78,45.92,1210322.0,39.9847,40.0453,39.5955,39.7166,1210322.0
2022-02-24 09:35:00,45.91,46.17,45.58,45.6,1218742.0,39.7079,39.9328,39.4225,39.4398,1218742.0
2022-02-24 09:40:00,45.61,45.97,45.59,45.85,984287.0,39.4485,39.7598,39.4312,39.656,984287.0
2022-02-24 09:45:00,45.85,45.98,45.39,45.4,808424.0,39.656,39.7685,39.2582,39.2668,808424.0
2022-02-24 09:50:00,45.4,45.5,45.2,45.42,691691.0,39.2668,39.3533,39.0939,39.2841,691691.0
2022-02-24 09:55:00,45.42,45.58,45.22,45.24,653383.0,39.2841,39.4225,39.1112,39.1285,653383.0
2022-02-24 10:00:00,45.24,45.71,45.24,45.71,528135.0,39.1285,39.535,39.1285,39.535,528135.0
2022-02-24 10:05:00,45.7,45.79,45.41,45.43,378702.0,39.5263,39.6041,39.2755,39.2928,378702.0
2022-02-24 10:10:00,45.43,45.54,45.08,45.12,377746.0,39.2928,39.3879,38.9901,39.0247,377746.0
2022-02-24 10:15:00,45.12,45.21,44.91,44.92,537724.0,39.0247,39.1025,38.843,38.8517,537724.0
2022-02-24 10:20:00,44.92,45.18,44.74,45.08,531040.0,38.8517,39.0766,38.696,38.9901,531040.0
2022-02-24 10:25:00,45.08,45.35,45.0,45.29,290034.0,38.9901,39.2236,38.9209,39.1717,290034.0
2022-02-24 10:30:00,45.31,45.44,45.01,45.12,264218.0,39.189,39.3014,38.9295,39.0247,264218.0
2022-02-24 10:35:00,45.13,45.44,45.06,45.28,277862.0,39.0333,39.3014,38.9728,39.163,277862.0
2022-02-24 10:40:00,45.28,45.52,45.18,45.25,315444.0,39.163,39.3706,39.0766,39.1371,315444.0
2022-02-24 10:45:00,45.26,45.3,44.91,45.01,336984.0,39.1457,39.1803,38.843,38.9295,336984.0
2022-02-24 10:50:00,45.02,45.19,44.87,44.92,339751.0,38.9382,39.0852,38.8084,38.8517,339751.0
2022-02-24 10:55:00,44.88,45.05,44.78,44.99,217998.0,38.8171,38.9641,38.7306,38.9122,217998.0
2022-02-24 11:00:00,44.96,45.13,44.78,45.05,117033.0,38.8863,39.0333,38.7306,38.9641,117033.0
2022-02-24 11:05:00,45.07,45.1,44.66,44.71,211042.0,38.9814,39.0074,38.6268,38.67,211042.0
2022-02-24 11:10:00,44.7,44.88,44.56,44.63,271145.0,38.6614,38.8171,38.5403,38.6009,271145.0
2022-02-24 11:15:00,44.64,44.73,44.48,44.49,225560.0,38.6095,38.6873,38.4711,38.4798,225560.0
2022-02-24 11:20:00,44.5,44.74,44.45,44.72,242908.0,38.4884,38.696,38.4452,38.6787,242908.0
2022-02-24 11:25:00,44.73,44.87,44.64,44.83,387192.0,38.6873,38.8084,38.6095,38.7738,387192.0
2022-02-24 11:30:00,44.83,44.98,44.69,44.81,142541.0,38.7738,38.9036,38.6528,38.7565,142541.0
2022-02-24 11:35:00,44.81,44.97,44.73,44.73,114146.0,38.7565,38.8949,38.6873,38.6873,114146.0
2022-02-24 11:40:00,44.75,45.09,44.75,45.05,133308.0,38.7046,38.9987,38.7046,38.9641,133308.0
2022-02-24 11:45:00,45.01,45.16,44.98,44.99,160722.0,38.9295,39.0593,38.9036,38.9122,160722.0
2022-02-24 11:50:00,44.96,44.99,44.73,44.76,92781.0,38.8863,38.9122,38.6873,38.7133,92781.0
2022-02-24 11:55:00,44.77,44.82,44.6,44.62,217665.0,38.7219,38.7652,38.5749,38.5922,217665.0
2022-02-24 12:00:00,44.63,44.7,44.6,44.63,153548.0,38.6009,38.6614,38.5749,38.6009,153548.0
2022-02-24 12:05:00,44.65,44.88,44.62,44.85,225942.0,38.6182,38.8171,38.5922,38.7911,225942.0
2022-02-24 12:10:00,44.83,45.14,44.78,45.14,160894.0,38.7738,39.042,38.7306,39.042,160894.0
2022-02-24 12:15:00,45.14,45.2,45.03,45.09,153973.0,39.042,39.0939,38.9468,38.9987,153973.0
2022-02-24 12:20:00,45.09,45.31,45.05,45.27,135519.0,38.9987,39.189,38.9641,39.1544,135519.0
2022-02-24 12:25:00,45.26,45.29,45.09,45.09,110467.0,39.1457,39.1717,38.9987,38.9987,110467.0
2022-02-24 12:30:00,45.09,45.3,44.97,45.22,120253.0,38.9987,39.1803,38.8949,39.1112,120253.0
2022-02-24 12:35:00,45.23,45.23,44.86,44.9,191470.0,39.1198,39.1198,38.7998,38.8344,191470.0
2022-02-24 12:40:00,44.9,44.9,44.78,44.87,178011.0,38.8344,38.8344,38.7306,38.8084,178011.0
2022-02-24 12:45:00,44.87,45.0,44.82,44.97,104114.0,38.8084,38.9209,38.7652,38.8949,104114.0
2022-02-24 12:50:00,44.96,45.05,44.89,44.95,128769.0,38.8863,38.9641,38.8257,38.8776,128769.0
2022-02-24 12:55:00,44.94,45.13,44.83,45.1,104388.0,38.869,39.0333,38.7738,39.0074,104388.0
2022-02-24 13:00:00,45.11,45.23,45.08,45.15,86771.0,39.016,39.1198,38.9901,39.0506,86771.0
2022-02-24 13:05:00,45.15,45.15,44.89,44.9,93415.0,39.0506,39.0506,38.8257,38.8344,93415.0
2022-02-24 13:10:00,44.91,45.02,44.78,44.8,187266.0,38.843,38.9382,38.7306,38.7479,187266.0
2022-02-24 13:15:00,44.8,44.92,44.71,44.76,74523.0,38.7479,38.8517,38.67,38.7133,74523.0
2022-02-24 13:20:00,44.77,44.97,44.72,44.97,144705.0,38.7219,38.8949,38.6787,38.8949,144705.0
2022-02-24 13:25:00,44.94,45.09,44.87,45.07,132292.0,38.869,38.9987,38.8084,38.9814,132292.0
2022-02-24 13:30:00,45.07,45.09,44.85,44.93,70704.0,38.9814,38.9987,38.7911,38.8603,70704.0
2022-02-24 13:35:00,44.93,44.98,44.61,44.63,185553.0,38.8603,38.9036,38.5836,38.6009,185553.0
2022-02-24 13:40:00,44.62,44.76,44.55,44.75,526319.0,38.5922,38.7133,38.5317,38.7046,526319.0
2022-02-24 13:45:00,44.75,44.85,44.14,44.15,494713.0,38.7046,38.7911,38.1771,38.1857,494713.0
2022-02-24 13:50:00,44.15,44.33,44.06,44.31,376500.0,38.1857,38.3414,38.1079,38.3241,376500.0
2022-02-24 13:55:00,44.3,44.65,44.28,44.56,249022.0,38.3154,38.6182,38.2981,38.5403,249022.0
2022-02-24 14:00:00,44.57,44.73,44.49,44.54,264425.0,38.549,38.6873,38.4798,38.523,264425.0
2022-02-24 14:05:00,44.53,44.79,44.41,44.74,271457.0,38.5144,38.7392,38.4106,38.696,271457.0
2022-02-24 14:10:00,44.73,44.74,44.37,44.41,181516.0,38.6873,38.696,38.376,38.4106,181516.0
2022-02-24 14:15:00,44.41,44.49,44.22,44.25,276012.0,38.4106,38.4798,38.2462,38.2722,276012.0
2022-02-24 14:20:00,44.25,44.35,44.18,44.28,246583.0,38.2722,38.3587,38.2116,38.2981,246583.0
2022-02-24 14:25:00,44.27,44.35,44.18,44.21,142350.0,38.2895,38.3587,38.2116,38.2376,142350.0
2022-02-24 14:30:00,44.2,44.22,43.83,43.85,408555.0,38.2289,38.2462,37.9089,37.9262,408555.0
2022-02-24 14:35:00,43.84,43.86,43.65,43.67,427488.0,37.9176,37.9349,37.7532,37.7705,427488.0
2022-02-24 14:40:00,43.65,43.88,43.64,43.83,346847.0,37.7532,37.9522,37.7446,37.9089,346847.0
2022-02-24 14:45:00,43.81,43.85,43.61,43.62,603965.0,37.8916,37.9262,37.7186,37.7273,603965.0
2022-02-24 14:50:00,43.64,43.77,43.54,43.58,258316.0,37.7446,37.857,37.6581,37.6927,258316.0
2022-02-24 14:55:00,43.57,43.77,43.57,43.64,319313.0,37.6841,37.857,37.6841,37.7446,319313.0
2022-02-24 15:00:00,43.65,43.71,43.39,43.39,235775.0,37.7532,37.8051,37.5284,37.5284,235775.0
2022-02-24 15:05:00,43.41,43.48,43.36,43.46,192619.0,37.5457,37.6062,37.5024,37.5889,192619.0
2022-02-24 15:10:00,43.47,43.49,43.36,43.36,109888.0,37.5976,37.6149,37.5024,37.5024,109888.0
2022-02-24 15:15:00,43.36,43.48,43.34,43.37,137199.0,37.5024,37.6062,37.4851,37.5111,137199.0
2022-02-24 15:20:00,43.39,43.52,43.34,43.38,112917.0,37.5284,37.6408,37.4851,37.5197,112917.0
2022-02-24 15:25:00,43.36,43.59,43.3,43.56,183982.0,37.5024,37.7014,37.4505,37.6754,183982.0
2022-02-24 15:30:00,43.57,43.57,42.98,42.98,307078.0,37.6841,37.6841,37.1738,37.1738,307078.0
2022-02-24 15:35:00,42.98,43.04,42.86,42.9,303440.0,37.1738,37.2257,37.07,37.1046,303440.0
2022-02-24 15:40:00,42.89,43.07,42.86,43.06,181190.0,37.0959,37.2516,37.07,37.243,181190.0
2022-02-24 15:45:00,43.06,43.1,42.91,43.03,242804.0,37.243,37.2775,37.1132,37.217,242804.0
2022-02-24 15:50:00,43.02,43.03,42.53,42.58,798529.0,37.2084,37.217,36.7845,36.8278,798529.0
2022-02-24 15:55:00,42.58,42.82,42.55,42.62,914533.0,36.8278,37.0354,36.8018,36.8624,914533.0
2022-02-25 09:30:00,42.36,42.56,42.07,42.09,601556.0,36.6375,36.8105,36.3867,36.404,601556.0
2022-02-25 09:35:00,42.09,42.23,42.03,42.17,645028.0,36.404,36.5251,36.3521,36.4732,645028.0
2022-02-25 09:40:00,42.18,42.46,42.04,42.44,394305.0,36.4818,36.724,36.3607,36.7067,394305.0
2022-02-25 09:45:00,42.44,42.44,42.12,42.16,358152.0,36.7067,36.7067,36.4299,36.4645,358152.0
2022-02-25 09:50:00,42.17,42.37,42.1,42.34,294135.0,36.4732,36.6462,36.4126,36.6202,294135.0
2022-02-25 09:55:00,42.33,42.62,42.28,42.59,234336.0,36.6116,36.8624,36.5683,36.8364,234336.0
2022-02-25 10:00:00,42.58,42.7,42.48,42.6,257554.0,36.8278,36.9316,36.7413,36.8451,257554.0
2022-02-25 10:05:00,42.59,42.59,42.19,42.24,230193.0,36.8364,36.8364,36.4905,36.5337,230193.0
2022-02-25 10:10:00,42.26,42.39,42.14,42.31,145534.0,36.551,36.6635,36.4472,36.5943,145534.0
2022-02-25 10:15:00,42.31,42.46,42.12,42.15,196212.0,36.5943,36.724,36.4299,36.4559,196212.0
2022-02-25 10:20:00,42.15,42.25,41.96,42.03,376775.0,36.4559,36.5424,36.2916,36.3521,376775.0
2022-02-25 10:25:00,42.03,42.08,41.83,41.9,187532.0,36.3521,36.3953,36.1791,36.2397,187532.0
2022-02-25 10:30:00,41.89,42.0,41.84,41.94,159119.0,36.231,36.3261,36.1878,36.2743,159119.0
2022-02-25 10:35:00,41.97,42.17,41.93,42.04,162029.0,36.3002,36.4732,36.2656,36.3607,162029.0
2022-02-25 10:40:00,42.04,42.04,41.76,41.76,222524.0,36.3607,36.3607,36.1186,36.1186,222524.0
2022-02-25 10:45:00,41.76,41.8,41.57,41.58,479210.0,36.1186,36.1532,35.9542,35.9629,479210.0
2022-02-25 10:50:00,41.6,41.67,41.54,41.59,161316.0,35.9802,36.0407,35.9283,35.9715,161316.0
2022-02-25 10:55:00,41.59,41.72,41.48,41.62,508898.0,35.9715,36.084,35.8764,35.9975,508898.0
2022-02-25 11:00:00,41.63,41.79,41.46,41.46,365157.0,36.0061,36.1445,35.8591,35.8591,365157.0
2022-02-25 11:05:00,41.46,41.63,41.46,41.5,120661.0,35.8591,36.0061,35.8591,35.8937,120661.0
2022-02-25 11:10:00,41.51,41.54,41.26,41.33,161659.0,35.9023,35.9283,35.6861,35.7467,161659.0
2022-02-25 11:15:00,41.32,41.39,41.21,41.22,191950.0,35.738,35.7986,35.6429,35.6515,191950.0
2022-02-25 11:20:00,41.21,41.28,41.13,41.17,165379.0,35.6429,35.7034,35.5737,35.6083,165379.0
2022-02-25 11:25:00,41.18,41.3,41.15,41.23,132498.0,35.6169,35.7207,35.591,35.6602,132498.0
2022-02-25 11:30:00,41.23,41.34,41.18,41.2,131686.0,35.6602,35.7553,35.6169,35.6342,131686.0
2022-02-25 11:35:00,41.19,41.38,41.17,41.28,160600.0,35.6256,35.7899,35.6083,35.7034,160600.0
2022-02-25 11:40:00,41.27,41.35,41.22,41.29,107245.0,35.6948,35.764,35.6515,35.7121,107245.0
2022-02-25 11:45:00,41.28,41.28,41.16,41.16,132991.0,35.7034,35.7034,35.5996,35.5996,132991.0
2022-02-25 11:50:00,41.15,41.22,41.06,41.08,128317.0,35.591,35.6515,35.5131,35.5304,128317.0
2022-02-25 11:55:00,41.07,41.09,40.92,40.93,207011.0,35.5218,35.5391,35.392,35.4007,207011.0
2022-02-25 12:00:00,40.93,41.01,40.89,41.01,106255.0,35.4007,35.4699,35.3661,35.4699,106255.0
2022-02-25 12:05:00,41.01,41.11,41.0,41.1,128807.0,35.4699,35.5564,35.4612,35.5477,128807.0
2022-02-25 12:10:00,41.1,41.16,41.02,41.16,120673.0,35.5477,35.5996,35.4785,35.5996,120673.0
2022-02-25 12:15:00,41.16,41.18,41.04,41.05,68019.0,35.5996,35.6169,35.4958,35.5045,68019.0
2022-02-25 12:20:00,41.06,41.13,41.05,41.09,78330.0,35.5131,35.5737,35.5045,35.5391,78330.0
2022-02-25 12:25:00,41.09,41.11,40.94,40.96,81181.0,35.5391,35.5564,35.4093,35.4266,81181.0
2022-02-25 12:30:00,40.95,40.95,40.84,40.86,101152.0,35.418,35.418,35.3229,35.3402,101152.0
2022-02-25 12:35:00,40.86,40.94,40.82,40.91,140403.0,35.3402,35.4093,35.3056,35.3834,140403.0
2022-02-25 12:40:00,40.9,40.91,40.84,40.85,74575.0,35.3747,35.3834,35.3229,35.3315,74575.0
2022-02-25 12:45:00,40.85,40.95,40.84,40.95,40483.0,35.3315,35.418,35.3229,35.418,40483.0
2022-02-25 12:50:00,40.95,41.12,40.95,41.11,120442.0,35.418,35.565,35.418,35.5564,120442.0
2022-02-25 12:55:00,41.09,41.21,41.07,41.13,210600.0,35.5391,35.6429,35.5218,35.5737,210600.0
2022-02-25 13:00:00,41.11,41.16,41.0,41.07,189461.0,35.5564,35.5996,35.4612,35.5218,189461.0
2022-02-25 13:05:00,41.07,41.2,41.07,41.17,62603.0,35.5218,35.6342,35.5218,35.6083,62603.0
2022-02-25 13:10:00,41.17,41.31,41.16,41.17,178367.0,35.6083,35.7294,35.5996,35.6083,178367.0
2022-02-25 13:15:00,41.18,41.25,41.04,41.05,236657.0,35.6169,35.6775,35.4958,35.5045,236657.0
2022-02-25 13:20:00,41.05,41.13,41.03,41.06,50116.0,35.5045,35.5737,35.4872,35.5131,50116.0
2022-02-25 13:25:00,41.05,41.05,40.92,40.97,105142.0,35.5045,35.5045,35.392,35.4353,105142.0
2022-02-25 13:30:00,40.97,40.98,40.87,40.9,180281.0,35.4353,35.4439,35.3488,35.3747,180281.0
2022-02-25 13:35:00,40.9,41.04,40.89,40.93,121159.0,35.3747,35.4958,35.3661,35.4007,121159.0
2022-02-25 13:40:00,40.92,40.93,40.76,40.77,98451.0,35.392,35.4007,35.2537,35.2623,98451.0
2022-02-25 13:45:00,40.77,40.85,40.75,40.78,129613.0,35.2623,35.3315,35.245,35.271,129613.0
2022-02-25 13:50:00,40.78,40.84,40.74,40.84,132879.0,35.271,35.3229,35.2364,35.3229,132879.0
2022-02-25 13:55:00,40.85,41.04,40.84,40.97,220018.0,35.3315,35.4958,35.3229,35.4353,220018.0
2022-02-25 14:00:00,40.95,41.1,40.81,40.86,119499.0,35.418,35.5477,35.2969,35.3402,119499.0
2022-02-25 14:05:00,40.88,41.04,40.87,41.02,46738.0,35.3575,35.4958,35.3488,35.4785,46738.0
2022-02-25 14:10:00,41.01,41.12,40.98,41.04,147507.0,35.4699,35.565,35.4439,35.4958,147507.0
2022-02-25 14:15:00,41.04,41.04,40.97,41.02,201984.0,35.4958,35.4958,35.4353,35.4785,201984.0
2022-02-25 14:20:00,41.04,41.05,40.82,40.83,129498.0,35.4958,35.5045,35.3056,35.3142,129498.0
2022-02-25 14:25:00,40.85,40.9,40.81,40.88,63546.0,35.3315,35.3747,35.2969,35.3575,63546.0
2022-02-25 14:30:00,40.86,41.1,40.78,41.07,104392.0,35.3402,35.5477,35.271,35.5218,104392.0
2022-02-25 14:35:00,41.06,41.06,40.94,41.02,112498.0,35.5131,35.5131,35.4093,35.4785,112498.0
2022-02-25 14:40:00,41.02,41.11,40.95,41.0,128482.0,35.4785,35.5564,35.418,35.4612,128482.0
2022-02-25 14:45:00,41.0,41.08,40.96,41.08,91832.0,35.4612,35.5304,35.4266,35.5304,91832.0
2022-02-25 14:50:00,41.08,41.28,41.07,41.16,205229.0,35.5304,35.7034,35.5218,35.5996,205229.0
2022-02-25 14:55:00,41.17,41.18,40.97,41.07,125045.0,35.6083,35.6169,35.4353,35.5218,125045.0
2022-02-25 15:00:00,41.06,41.25,41.06,41.2,127624.0,35.5131,35.6775,35.5131,35.6342,127624.0
2022-02-25 15:05:00,41.21,41.22,41.1,41.12,98042.0,35.6429,35.6515,35.5477,35.565,98042.0
2022-02-25 15:10:00,41.12,41.22,41.08,41.09,110391.0,35.565,35.6515,35.5304,35.5391,110391.0
2022-02-25 15:15:00,41.09,41.12,40.95,40.98,119781.0,35.5391,35.565,35.418,35.4439,119781.0
2022-02-25 15:20:00,40.97,41.02,40.8,40.86,124376.0,35.4353,35.4785,35.2883,35.3402,124376.0
2022-02-25 15:25:00,40.87,40.98,40.85,40.96,267761.0,35.3488,35.4439,35.3315,35.4266,267761.0
2022-02-25 15:30:00,40.95,41.0,40.83,40.99,438370.0,35.418,35.4612,35.3142,35.4526,438370.0
2022-02-25 15:35:00,41.0,41.08,40.92,40.93,254460.0,35.4612,35.5304,35.392,35.4007,254460.0
2022-02-25 15:40:00,40.94,41.01,40.8,40.89,445294.0,35.4093,35.4699,35.2883,35.3661,445294.0
2022-02-25 15:45:00,40.91,40.95,40.8,40.91,211564.0,35.3834,35.418,35.2883,35.3834,211564.0
2022-02-25 15:50:00,40.9,40.92,40.72,40.81,489493.0,35.3747,35.392,35.2191,35.2969,489493.0
2022-02-25 15:55:00,40.81,40.85,40.72,40.74,758567.0,35.2969,35.3315,35.2191,35.2364,758567.0
2022-02-28 09:30:00,41.81,41.82,41.56,41.67,665182.0,36.1618,36.1705,35.9456,36.0407,665182.0
2022-02-28 09:35:00,41.67,41.68,41.4,41.5,727655.0,36.0407,36.0494,35.8072,35.8937,727655.0
2022-02-28 09:40:00,41.51,41.71,41.51,41.57,290972.0,35.9023,36.0753,35.9023,35.9542,290972.0
2022-02-28 09:45:00,41.58,41.66,41.43,41.52,282314.0,35.9629,36.0321,35.8331,35.911,282314.0
2022-02-28 09:50:00,41.52,41.59,41.34,41.47,325368.0,35.911,35.9715,35.7553,35.8677,325368.0
2022-02-28 09:55:00,41.47,41.53,41.34,41.38,299621.0,35.8677,35.9196,35.7553,35.7899,299621.0
2022-02-28 10:00:00,41.38,41.58,41.32,41.54,221124.0,35.7899,35.9629,35.738,35.9283,221124.0
2022-02-28 10:05:00,41.54,41.68,41.47,41.61,204310.0,35.9283,36.0494,35.8677,35.9888,204310.0
2022-02-28 10:10:00,41.61,41.75,41.56,41.7,259583.0,35.9888,36.1099,35.9456,36.0667,259583.0
2022-02-28 10:15:00,41.71,41.82,41.68,41.78,163528.0,36.0753,36.1705,36.0494,36.1359,163528.0
2022-02-28 10:20:00,41.79,41.79,41.59,41.63,220919.0,36.1445,36.1445,35.9715,36.0061,220919.0
2022-02-28 10:25:00,41.63,41.72,41.52,41.62,165402.0,36.0061,36.084,35.911,35.9975,165402.0
2022-02-28 10:30:00,41.62,41.62,41.37,41.52,236633.0,35.9975,35.9975,35.7813,35.911,236633.0
2022-02-28 10:35:00,41.51,41.53,41.24,41.24,354258.0,35.9023,35.9196,35.6688,35.6688,354258.0
2022-02-28 10:40:00,41.24,41.27,41.09,41.12,348907.0,35.6688,35.6948,35.5391,35.565,348907.0
2022-02-28 10:45:00,41.12,41.21,41.07,41.2,120619.0,35.565,35.6429,35.5218,35.6342,120619.0
2022-02-28 10:50:00,41.2,41.24,41.09,41.18,201460.0,35.6342,35.6688,35.5391,35.6169,201460.0
2022-02-28 10:55:00,41.16,41.16,41.0,41.06,257061.0,35.5996,35.5996,35.4612,35.5131,257061.0
2022-02-28 11:00:00,41.06,41.09,40.95,41.0,197152.0,35.5131,35.5391,35.418,35.4612,197152.0
2022-02-28 11:05:00,41.01,41.11,41.0,41.05,102982.0,35.4699,35.5564,35.4612,35.5045,102982.0
2022-02-28 11:10:00,41.05,41.14,40.98,41.09,106078.0,35.5045,35.5823,35.4439,35.5391,106078.0
2022-02-28 11:15:00,41.09,41.09,40.88,40.95,183810.0,35.5391,35.5391,35.3575,35.418,183810.0
2022-02-28 11:20:00,40.95,40.95,40.79,40.8,213131.0,35.418,35.418,35.2796,35.2883,213131.0
2022-02-28 11:25:00,40.8,40.86,40.7,40.74,220052.0,35.2883,35.3402,35.2018,35.2364,220052.0
2022-02-28 11:30:00,40.74,40.77,40.64,40.77,168348.0,35.2364,35.2623,35.1499,35.2623,168348.0
2022-02-28 11:35:00,40.76,40.88,40.72,40.86,193018.0,35.2537,35.3575,35.2191,35.3402,193018.0
2022-02-28 11:40:00,40.85,40.92,40.79,40.83,140952.0,35.3315,35.392,35.2796,35.3142,140952.0
2022-02-28 11:45:00,40.82,41.02,40.82,40.96,187085.0,35.3056,35.4785,35.3056,35.4266,187085.0
2022-02-28 11:50:00,40.95,41.01,40.91,40.91,102289.0,35.418,35.4699,35.3834,35.3834,102289.0
2022-02-28 11:55:00,40.91,40.91,40.78,40.8,105068.0,35.3834,35.3834,35.271,35.2883,105068.0
2022-02-28 12:00:00,40.81,40.84,40.74,40.83,90967.0,35.2969,35.3229,35.2364,35.3142,90967.0
2022-02-28 12:05:00,40.82,41.16,40.82,41.13,159451.0,35.3056,35.5996,35.3056,35.5737,159451.0
2022-02-28 12:10:00,41.13,41.3,41.13,41.24,146959.0,35.5737,35.7207,35.5737,35.6688,146959.0
2022-02-28 12:15:00,41.23,41.34,41.21,41.23,168504.0,35.6602,35.7553,35.6429,35.6602,168504.0
2022-02-28 12:20:00,41.25,41.38,41.19,41.35,142625.0,35.6775,35.7899,35.6256,35.764,142625.0
2022-02-28 12:25:00,41.34,41.35,41.27,41.3,130414.0,35.7553,35.764,35.6948,35.7207,130414.0
2022-02-28 12:30:00,41.31,41.43,41.25,41.37,120492.0,35.7294,35.8331,35.6775,35.7813,120492.0
2022-02-28 12:35:00,41.36,41.48,41.35,41.47,90556.0,35.7726,35.8764,35.764,35.8677,90556.0
2022-02-28 12:40:00,41.46,41.57,41.44,41.57,255715.0,35.8591,35.9542,35.8418,35.9542,255715.0
2022-02-28 12:45:00,41.57,41.65,41.52,41.53,124372.0,35.9542,36.0234,35.911,35.9196,124372.0
2022-02-28 12:50:00,41.52,41.68,41.51,41.6,149413.0,35.911,36.0494,35.9023,35.9802,149413.0
2022-02-28 12:55:00,41.61,41.65,41.5,41.5,114090.0,35.9888,36.0234,35.8937,35.8937,114090.0
2022-02-28 13:00:00,41.51,41.53,41.34,41.36,117184.0,35.9023,35.9196,35.7553,35.7726,117184.0
2022-02-28 13:05:00,41.36,41.4,41.22,41.23,134311.0,35.7726,35.8072,35.6515,35.6602,134311.0
2022-02-28 13:10:00,41.24,41.28,41.16,41.24,102418.0,35.6688,35.7034,35.5996,35.6688,102418.0
2022-02-28 13:15:00,41.23,41.51,41.22,41.47,246563.0,35.6602,35.9023,35.6515,35.8677,246563.0
2022-02-28 13:20:00,41.49,41.62,41.48,41.59,148386.0,35.885,35.9975,35.8764,35.9715,148386.0
2022-02-28 13:25:00,41.6,41.61,41.4,41.46,186227.0,35.9802,35.9888,35.8072,35.8591,186227.0
2022-02-28 13:30:00,41.47,41.58,41.4,41.52,140271.0,35.8677,35.9629,35.8072,35.911,140271.0
2022-02-28 13:35:00,41.5,41.58,41.4,41.43,46686.0,35.8937,35.9629,35.8072,35.8331,46686.0
2022-02-28 13:40:00,41.43,41.5,41.34,41.46,107062.0,35.8331,35.8937,35.7553,35.8591,107062.0
2022-02-28 13:45:00,41.45,41.57,41.41,41.41,96195.0,35.8504,35.9542,35.8159,35.8159,96195.0
2022-02-28 13:50:00,41.4,41.4,41.23,41.28,179769.0,35.8072,35.8072,35.6602,35.7034,179769.0
2022-02-28 13:55:00,41.29,41.38,41.26,41.32,96742.0,35.7121,35.7899,35.6861,35.738,96742.0
2022-02-28 14:00:00,41.34,41.75,41.34,41.74,242830.0,35.7553,36.1099,35.7553,36.1013,242830.0
2022-02-28 14:05:00,41.74,41.95,41.71,41.95,307258.0,36.1013,36.2829,36.0753,36.2829,307258.0
2022-02-28 14:10:00,41.94,42.03,41.87,41.88,457585.0,36.2743,36.3521,36.2137,36.2224,457585.0
2022-02-28 14:15:00,41.91,41.98,41.78,41.78,290452.0,36.2483,36.3088,36.1359,36.1359,290452.0
2022-02-28 14:20:00,41.78,42.0,41.77,41.98,250499.0,36.1359,36.3261,36.1272,36.3088,250499.0
2022-02-28 14:25:00,41.97,42.0,41.86,41.94,146445.0,36.3002,36.3261,36.2051,36.2743,146445.0
2022-02-28 14:30:00,41.93,42.04,41.87,41.96,129188.0,36.2656,36.3607,36.2137,36.2916,129188.0
2022-02-28 14:35:00,41.95,41.98,41.79,41.95,162316.0,36.2829,36.3088,36.1445,36.2829,162316.0
2022-02-28 14:40:00,41.95,41.96,41.61,41.66,166218.0,36.2829,36.2916,35.9888,36.0321,166218.0
2022-02-28 14:45:00,41.66,41.81,41.65,41.75,111259.0,36.0321,36.1618,36.0234,36.1099,111259.0
2022-02-28 14:50:00,41.74,41.79,41.67,41.69,83935.0,36.1013,36.1445,36.0407,36.058,83935.0
2022-02-28 14:55:00,41.71,41.71,41.55,41.62,231634.0,36.0753,36.0753,35.9369,35.9975,231634.0
2022-02-28 15:00:00,41.63,41.69,41.59,41.67,98917.0,36.0061,36.058,35.9715,36.0407,98917.0
2022-02-28 15:05:00,41.67,41.86,41.62,41.66,201580.0,36.0407,36.2051,35.9975,36.0321,201580.0
2022-02-28 15:10:00,41.67,41.83,41.65,41.76,224447.0,36.0407,36.1791,36.0234,36.1186,224447.0
2022-02-28 15:15:00,41.76,41.78,41.58,41.64,174599.0,36.1186,36.1359,35.9629,36.0148,174599.0
2022-02-28 15:20:00,41.63,41.65,41.39,41.46,289817.0,36.0061,36.0234,35.7986,35.8591,289817.0
2022-02-28 15:25:00,41.46,41.54,41.38,41.5,294098.0,35.8591,35.9283,35.7899,35.8937,294098.0
2022-02-28 15:30:00,41.51,41.73,41.5,41.73,472858.0,35.9023,36.0926,35.8937,36.0926,472858.0
2022-02-28 15:35:00,41.73,41.87,41.71,41.81,373076.0,36.0926,36.2137,36.0753,36.1618,373076.0
2022-02-28 15:40:00,41.81,41.81,41.46,41.49,309014.0,36.1618,36.1618,35.8591,35.885,309014.0
2022-02-28 15:45:00,41.49,41.5,41.22,41.29,702479.0,35.885,35.8937,35.6515,35.7121,702479.0
2022-02-28 15:50:00,41.29,41.29,41.06,41.09,966958.0,35.7121,35.7121,35.5131,35.5391,966958.0
2022-02-28 15:55:00,41.08,41.11,40.88,40.94,608887.0,35.5304,35.5564,35.3575,35.4093,608887.0
2022-03-01 09:30:00,41.21,41.23,41.0,41.02,455331.0,35.6429,35.6602,35.4612,35.4785,455331.0
2022-03-01 09:35:00,41.02,41.02,40.84,40.93,330526.0,35.4785,35.4785,35.3229,35.4007,330526.0
2022-03-01 09:40:00,40.93,41.12,40.9,41.08,309272.0,35.4007,35.565,35.3747,35.5304,309272.0
2022-03-01 09:45:00,41.07,41.19,40.96,40.97,208530.0,35.5218,35.6256,35.4266,35.4353,208530.0
2022-03-01 09:50:00,40.96,41.35,40.94,41.23,426519.0,35.4266,35.764,35.4093,35.6602,426519.0
2022-03-01 09:55:00,41.23,41.34,41.16,41.27,214613.0,35.6602,35.7553,35.5996,35.6948,214613.0
2022-03-01 10:00:00,41.26,41.38,41.01,41.31,342564.0,35.6861,35.7899,35.4699,35.7294,342564.0
2022-03-01 10:05:00,41.32,41.41,41.2,41.39,166865.0,35.738,35.8159,35.6342,35.7986,166865.0
2022-03-01 10:10:00,41.41,41.54,41.4,41.46,269407.0,35.8159,35.9283,35.8072,35.8591,269407.0
2022-03-01 10:15:00,41.46,41.49,41.22,41.28,238027.0,35.8591,35.885,35.6515,35.7034,238027.0
2022-03-01 10:20:00,41.27,41.35,41.13,41.29,246688.0,35.6948,35.764,35.5737,35.7121,246688.0
2022-03-01 10:25:00,41.29,41.4,41.2,41.28,192426.0,35.7121,35.8072,35.6342,35.7034,192426.0
2022-03-01 10:30:00,41.28,41.43,41.21,41.43,224513.0,35.7034,35.8331,35.6429,35.8331,224513.0
2022-03-01 10:35:00,41.41,41.48,41.33,41.46,113905.0,35.8159,35.8764,35.7467,35.8591,113905.0
2022-03-01 10:40:00,41.48,41.71,41.47,41.7,255110.0,35.8764,36.0753,35.8677,36.0667,255110.0
2022-03-01 10:45:00,41.71,41.75,41.61,41.64,201475.0,36.0753,36.1099,35.9888,36.0148,201475.0
2022-03-01 10:50:00,41.62,41.67,41.51,41.56,138956.0,35.9975,36.0407,35.9023,35.9456,138956.0
2022-03-01 10:55:00,41.58,41.72,41.57,41.67,276839.0,35.9629,36.084,35.9542,36.0407,276839.0
2022-03-01 11:00:00,41.69,41.71,41.45,41.5,129728.0,36.058,36.0753,35.8504,35.8937,129728.0
2022-03-01 11:05:00,41.51,41.63,41.47,41.6,205384.0,35.9023,36.0061,35.8677,35.9802,205384.0
2022-03-01 11:10:00,41.58,41.61,41.41,41.44,157803.0,35.9629,35.9888,35.8159,35.8418,157803.0
2022-03-01 11:15:00,41.44,41.62,41.41,41.6,75698.0,35.8418,35.9975,35.8159,35.9802,75698.0
2022-03-01 11:20:00,41.61,41.64,41.45,41.51,82771.0,35.9888,36.0148,35.8504,35.9023,82771.0
2022-03-01 11:25:00,41.52,41.69,41.51,41.65,109807.0,35.911,36.058,35.9023,36.0234,109807.0
2022-03-01 11:30:00,41.62,41.96,41.61,41.94,313194.0,35.9975,36.2916,35.9888,36.2743,313194.0
2022-03-01 11:35:00,41.93,42.01,41.9,41.95,286236.0,36.2656,36.3348,36.2397,36.2829,286236.0
2022-03-01 11:40:00,41.94,42.03,41.89,41.97,215773.0,36.2743,36.3521,36.231,36.3002,215773.0
2022-03-01 11:45:00,41.96,42.23,41.96,42.14,286621.0,36.2916,36.5251,36.2916,36.4472,286621.0
2022-03-01 11:50:00,42.13,42.23,42.11,42.19,144847.0,36.4386,36.5251,36.4213,36.4905,144847.0
2022-03-01 11:55:00,42.19,42.34,42.17,42.21,218346.0,36.4905,36.6202,36.4732,36.5078,218346.0
2022-03-01 12:00:00,42.23,42.33,42.2,42.3,136894.0,36.5251,36.6116,36.4991,36.5856,136894.0
2022-03-01 12:05:00,42.28,42.38,42.24,42.38,152807.0,36.5683,36.6548,36.5337,36.6548,152807.0
2022-03-01 12:10:00,42.37,42.46,42.21,42.23,146774.0,36.6462,36.724,36.5078,36.5251,146774.0
2022-03-01 12:15:00,42.24,42.31,42.05,42.11,213110.0,36.5337,36.5943,36.3694,36.4213,213110.0
2022-03-01 12:20:00,42.1,42.22,42.08,42.16,129748.0,36.4126,36.5164,36.3953,36.4645,129748.0
2022-03-01 12:25:00,42.17,42.22,42.07,42.1,163427.0,36.4732,36.5164,36.3867,36.4126,163427.0
2022-03-01 12:30:00,42.11,42.17,42.0,42.07,123522.0,36.4213,36.4732,36.3261,36.3867,123522.0
2022-03-01 12:35:00,42.06,42.16,42.04,42.13,71227.0,36.378,36.4645,36.3607,36.4386,71227.0
2022-03-01 12:40:00,42.14,42.14,41.99,41.99,98212.0,36.4472,36.4472,36.3175,36.3175,98212.0
2022-03-01 12:45:00,42.0,42.08,41.89,41.94,112082.0,36.3261,36.3953,36.231,36.2743,112082.0
2022-03-01 12:50:00,41.94,42.01,41.88,41.96,101277.0,36.2743,36.3348,36.2224,36.2916,101277.0
2022-03-01 12:55:00,41.96,42.03,41.89,41.93,92016.0,36.2916,36.3521,36.231,36.2656,92016.0
2022-03-01 13:00:00,41.93,41.97,41.81,41.91,108597.0,36.2656,36.3002,36.1618,36.2483,108597.0
2022-03-01 13:05:00,41.92,42.09,41.89,42.03,153290.0,36.257,36.404,36.231,36.3521,153290.0
2022-03-01 13:10:00,42.03,42.25,42.02,42.19,98851.0,36.3521,36.5424,36.3434,36.4905,98851.0
2022-03-01 13:15:00,42.2,42.26,42.17,42.24,120355.0,36.4991,36.551,36.4732,36.5337,120355.0
2022-03-01 13:20:00,42.25,42.34,42.18,42.33,113352.0,36.5424,36.6202,36.4818,36.6116,113352.0
2022-03-01 13:25:00,42.32,42.51,42.32,42.49,100505.0,36.6029,36.7673,36.6029,36.75,100505.0
2022-03-01 13:30:00,42.5,42.52,42.38,42.46,245876.0,36.7586,36.7759,36.6548,36.724,245876.0
2022-03-01 13:35:00,42.47,42.52,42.32,42.33,185836.0,36.7327,36.7759,36.6029,36.6116,185836.0
2022-03-01 13:40:00,42.33,42.44,42.31,42.39,91349.0,36.6116,36.7067,36.5943,36.6635,91349.0
2022-03-01 13:45:00,42.4,42.5,42.28,42.44,112445.0,36.6721,36.7586,36.5683,36.7067,112445.0
2022-03-01 13:50:00,42.43,42.45,42.33,42.35,95388.0,36.6981,36.7154,36.6116,36.6289,95388.0
2022-03-01 13:55:00,42.36,42.41,42.27,42.35,109735.0,36.6375,36.6808,36.5597,36.6289,109735.0
2022-03-01 14:00:00,42.35,42.49,42.33,42.38,143466.0,36.6289,36.75,36.6116,36.6548,143466.0
2022-03-01 14:05:00,42.38,42.44,42.31,42.41,114784.0,36.6548,36.7067,36.5943,36.6808,114784.0
2022-03-01 14:10:00,42.41,42.51,42.39,42.44,126613.0,36.6808,36.7673,36.6635,36.7067,126613.0
2022-03-01 14:15:00,42.44,42.57,42.29,42.3,233038.0,36.7067,36.8191,36.577,36.5856,233038.0
2022-03-01 14:20:00,42.31,42.35,42.1,42.14,119442.0,36.5943,36.6289,36.4126,36.4472,119442.0
2022-03-01 14:25:00,42.13,42.17,42.07,42.1,127335.0,36.4386,36.4732,36.3867,36.4126,127335.0
2022-03-01 14:30:00,42.11,42.21,42.08,42.16,109375.0,36.4213,36.5078,36.3953,36.4645,109375.0
2022-03-01 14:35:00,42.16,42.17,41.95,41.96,160466.0,36.4645,36.4732,36.2829,36.2916,160466.0
2022-03-01 14:40:00,41.97,42.03,41.92,41.96,170539.0,36.3002,36.3521,36.257,36.2916,170539.0
2022-03-01 14:45:00,41.96,42.13,41.94,42.08,175095.0,36.2916,36.4386,36.2743,36.3953,175095.0
2022-03-01 14:50:00,42.08,42.25,42.08,42.24,204093.0,36.3953,36.5424,36.3953,36.5337,204093.0
2022-03-01 14:55:00,42.23,42.3,42.18,42.24,180337.0,36.5251,36.5856,36.4818,36.5337,180337.0
2022-03-01 15:00:00,42.22,42.28,41.9,41.9,175925.0,36.5164,36.5683,36.2397,36.2397,175925.0
2022-03-01 15:05:00,41.89,41.9,41.75,41.85,508571.0,36.231,36.2397,36.1099,36.1964,508571.0
2022-03-01 15:10:00,41.82,42.05,41.82,41.96,181202.0,36.1705,36.3694,36.1705,36.2916,181202.0
2022-03-01 15:15:00,41.95,42.16,41.94,42.14,188361.0,36.2829,36.4645,36.2743,36.4472,188361.0
2022-03-01 15:20:00,42.13,42.22,42.1,42.14,204324.0,36.4386,36.5164,36.4126,36.4472,204324.0
2022-03-01 15:25:00,42.14,42.29,42.12,42.28,159063.0,36.4472,36.577,36.4299,36.5683,159063.0
2022-03-01 15:30:00,42.29,42.43,42.21,42.25,307513.0,36.577,36.6981,36.5078,36.5424,307513.0
2022-03-01 15:35:00,42.26,42.33,42.19,42.26,146429.0,36.551,36.6116,36.4905,36.551,146429.0
2022-03-01 15:40:00,42.27,42.43,42.17,42.41,199446.0,36.5597,36.6981,36.4732,36.6808,199446.0
2022-03-01 15:45:00,42.41,42.64,42.4,42.62,351282.0,36.6808,36.8797,36.6721,36.8624,351282.0
2022-03-01 15:50:00,42.63,42.7,42.27,42.31,741755.0,36.871,36.9316,36.5597,36.5943,741755.0
2022-03-01 15:55:00,42.32,42.41,42.13,42.17,713191.0,36.6029,36.6808,36.4386,36.4732,713191.0
2022-03-02 09:30:00,41.71,41.81,41.63,41.77,324803.0,36.0753,36.1618,36.0061,36.1272,324803.0
2022-03-02 09:35:00,41.75,41.79,41.69,41.74,165477.0,36.1099,36.1445,36.058,36.1013,165477.0
2022-03-02 09:40:00,41.74,41.76,41.38,41.42,388299.0,36.1013,36.1186,35.7899,35.8245,388299.0
2022-03-02 09:45:00,41.42,41.48,41.25,41.35,315930.0,35.8245,35.8764,35.6775,35.764,315930.0
2022-03-02 09:50:00,41.36,41.42,41.3,41.37,310384.0,35.7726,35.8245,35.7207,35.7813,310384.0
2022-03-02 09:55:00,41.36,41.59,41.3,41.48,430635.0,35.7726,35.9715,35.7207,35.8764,430635.0
2022-03-02 10:00:00,41.47,41.48,41.27,41.29,121512.0,35.8677,35.8764,35.6948,35.7121,121512.0
2022-03-02 10:05:00,41.28,41.85,41.27,41.78,272508.0,35.7034,36.1964,35.6948,36.1359,272508.0
2022-03-02 10:10:00,41.77,41.87,41.69,41.82,216638.0,36.1272,36.2137,36.058,36.1705,216638.0
2022-03-02 10:15:00,41.83,41.87,41.73,41.75,151557.0,36.1791,36.2137,36.0926,36.1099,151557.0
2022-03-02 10:20:00,41.75,41.76,41.61,41.71,128499.0,36.1099,36.1186,35.9888,36.0753,128499.0
2022-03-02 10:25:00,41.71,41.86,41.18,41.32,542391.0,36.0753,36.2051,35.6169,35.738,542391.0
2022-03-02 10:30:00,41.34,41.52,41.19,41.42,461511.0,35.7553,35.911,35.6256,35.8245,461511.0
2022-03-02 10:35:00,41.41,41.44,41.08,41.17,363522.0,35.8159,35.8418,35.5304,35.6083,363522.0
2022-03-02 10:40:00,41.17,41.32,41.12,41.24,154686.0,35.6083,35.738,35.565,35.6688,154686.0
2022-03-02 10:45:00,41.24,41.43,41.19,41.22,297552.0,35.6688,35.8331,35.6256,35.6515,297552.0
2022-03-02 10:50:00,41.21,41.52,41.16,41.5,264242.0,35.6429,35.911,35.5996,35.8937,264242.0
2022-03-02 10:55:00,41.49,41.5,41.26,41.3,128710.0,35.885,35.8937,35.6861,35.7207,128710.0
2022-03-02 11:00:00,41.3,41.48,40.93,41.0,394831.0,35.7207,35.8764,35.4007,35.4612,394831.0
2022-03-02 11:05:00,41.0,41.12,40.81,40.89,281298.0,35.4612,35.565,35.2969,35.3661,281298.0
2022-03-02 11:10:00,40.88,40.94,40.8,40.81,102597.0,35.3575,35.4093,35.2883,35.2969,102597.0
2022-03-02 11:15:00,40.8,40.91,40.75,40.88,186290.0,35.2883,35.3834,35.245,35.3575,186290.0
2022-03-02 11:20:00,40.87,41.01,40.82,40.92,145673.0,35.3488,35.4699,35.3056,35.392,145673.0
2022-03-02 11:25:00,40.9,40.91,40.71,40.86,137624.0,35.3747,35.3834,35.2104,35.3402,137624.0
2022-03-02 11:30:00,40.86,40.86,40.55,40.65,348215.0,35.3402,35.3402,35.072,35.1585,348215.0
2022-03-02 11:35:00,40.66,40.84,40.63,40.75,256170.0,35.1672,35.3229,35.1412,35.245,256170.0
2022-03-02 11:40:00,40.76,40.95,40.68,40.94,162520.0,35.2537,35.418,35.1845,35.4093,162520.0
2022-03-02 11:45:00,40.94,40.96,40.79,40.9,80667.0,35.4093,35.4266,35.2796,35.3747,80667.0
2022-03-02 11:50:00,40.91,40.94,40.81,40.88,195174.0,35.3834,35.4093,35.2969,35.3575,195174.0
2022-03-02 11:55:00,40.89,40.9,40.76,40.8,107349.0,35.3661,35.3747,35.2537,35.2883,107349.0
2022-03-02 12:00:00,40.78,40.84,40.72,40.78,72773.0,35.271,35.3229,35.2191,35.271,72773.0
2022-03-02 12:05:00,40.79,40.9,40.73,40.74,154912.0,35.2796,35.3747,35.2277,35.2364,154912.0
2022-03-02 12:10:00,40.74,40.75,40.61,40.69,231789.0,35.2364,35.245,35.1239,35.1931,231789.0
2022-03-02 12:15:00,40.68,40.73,40.63,40.68,55327.0,35.1845,35.2277,35.1412,35.1845,55327.0
2022-03-02 12:20:00,40.69,40.79,40.67,40.79,55810.0,35.1931,35.2796,35.1758,35.2796,55810.0
2022-03-02 12:25:00,40.77,40.88,40.7,40.72,84136.0,35.2623,35.3575,35.2018,35.2191,84136.0
2022-03-02 12:30:00,40.71,40.74,40.63,40.65,83983.0,35.2104,35.2364,35.1412,35.1585,83983.0
2022-03-02 12:35:00,40.67,40.71,40.59,40.63,120087.0,35.1758,35.2104,35.1066,35.1412,120087.0
2022-03-02 12:40:00,40.64,40.71,40.61,40.64,76517.0,35.1499,35.2104,35.1239,35.1499,76517.0
2022-03-02 12:45:00,40.63,40.69,40.6,40.65,87666.0,35.1412,35.1931,35.1153,35.1585,87666.0
2022-03-02 12:50:00,40.64,40.78,40.63,40.66,67372.0,35.1499,35.271,35.1412,35.1672,67372.0
2022-03-02 12:55:00,40.68,40.73,40.65,40.65,68611.0,35.1845,35.2277,35.1585,35.1585,68611.0
2022-03-02 13:00:00,40.65,40.65,40.48,40.49,117645.0,35.1585,35.1585,35.0115,35.0201,117645.0
2022-03-02 13:05:00,40.49,40.5,40.43,40.46,93063.0,35.0201,35.0288,34.9682,34.9942,93063.0
2022-03-02 13:10:00,40.46,40.49,40.4,40.45,130320.0,34.9942,35.0201,34.9423,34.9855,130320.0
2022-03-02 13:15:00,40.45,40.52,40.42,40.49,94704.0,34.9855,35.0461,34.9596,35.0201,94704.0
2022-03-02 13:20:00,40.49,40.55,40.44,40.55,55404.0,35.0201,35.072,34.9769,35.072,55404.0
2022-03-02 13:25:00,40.55,40.55,40.47,40.51,39400.0,35.072,35.072,35.0028,35.0374,39400.0
2022-03-02 13:30:00,40.5,40.5,40.35,40.4,75743.0,35.0288,35.0288,34.899,34.9423,75743.0
2022-03-02 13:35:00,40.39,40.44,40.36,40.38,88643.0,34.9336,34.9769,34.9077,34.925,88643.0
2022-03-02 13:40:00,40.38,40.5,40.37,40.42,90807.0,34.925,35.0288,34.9163,34.9596,90807.0
2022-03-02 13:45:00,40.43,40.57,40.41,40.54,94714.0,34.9682,35.0893,34.9509,35.0634,94714.0
2022-03-02 13:50:00,40.53,40.53,40.44,40.45,45641.0,35.0547,35.0547,34.9769,34.9855,45641.0
2022-03-02 13:55:00,40.45,40.52,40.41,40.46,113889.0,34.9855,35.0461,34.9509,34.9942,113889.0
2022-03-02 14:00:00,40.45,40.52,40.38,40.38,88077.0,34.9855,35.0461,34.925,34.925,88077.0
2022-03-02 14:05:00,40.4,40.42,40.33,40.39,43056.0,34.9423,34.9596,34.8818,34.9336,43056.0
2022-03-02 14:10:00,40.38,40.41,40.33,40.41,44943.0,34.925,34.9509,34.8818,34.9509,44943.0
2022-03-02 14:15:00,40.4,40.44,40.38,40.39,53299.0,34.9423,34.9769,34.925,34.9336,53299.0
2022-03-02 14:20:00,40.38,40.52,40.33,40.51,151608.0,34.925,35.0461,34.8818,35.0374,151608.0
2022-03-02 14:25:00,40.5,40.63,40.49,40.53,117558.0,35.0288,35.1412,35.0201,35.0547,117558.0
2022-03-02 14:30:00,40.53,40.61,40.52,40.53,60005.0,35.0547,35.1239,35.0461,35.0547,60005.0
2022-03-02 14:35:00,40.53,40.53,40.46,40.5,55080.0,35.0547,35.0547,34.9942,35.0288,55080.0
2022-03-02 14:40:00,40.48,40.48,40.39,40.39,63184.0,35.0115,35.0115,34.9336,34.9336,63184.0
2022-03-02 14:45:00,40.39,40.51,40.39,40.46,78921.0,34.9336,35.0374,34.9336,34.9942,78921.0
2022-03-02 14:50:00,40.46,40.62,40.37,40.58,118045.0,34.9942,35.1326,34.9163,35.098,118045.0
2022-03-02 14:55:00,40.59,40.68,40.53,40.61,131175.0,35.1066,35.1845,35.0547,35.1239,131175.0
2022-03-02 15:00:00,40.62,40.63,40.42,40.46,91950.0,35.1326,35.1412,34.9596,34.9942,91950.0
2022-03-02 15:05:00,40.45,40.54,40.43,40.52,95019.0,34.9855,35.0634,34.9682,35.0461,95019.0
2022-03-02 15:10:00,40.53,40.64,40.47,40.6,111362.0,35.0547,35.1499,35.0028,35.1153,111362.0
2022-03-02 15:15:00,40.6,40.66,40.53,40.54,137902.0,35.1153,35.1672,35.0547,35.0634,137902.0
2022-03-02 15:20:00,40.56,40.65,40.49,40.55,84944.0,35.0807,35.1585,35.0201,35.072,84944.0
2022-03-02 15:25:00,40.55,40.59,40.44,40.48,59585.0,35.072,35.1066,34.9769,35.0115,59585.0
2022-03-02 15:30:00,40.47,40.49,40.37,40.4,77860.0,35.0028,35.0201,34.9163,34.9423,77860.0
2022-03-02 15:35:00,40.4,40.47,40.37,40.47,880860.0,34.9423,35.0028,34.9163,35.0028,880860.0
2022-03-02 15:40:00,40.47,40.52,40.41,40.47,155398.0,35.0028,35.0461,34.9509,35.0028,155398.0
2022-03-02 15:45:00,40.46,40.48,40.35,40.37,273761.0,34.9942,35.0115,34.899,34.9163,273761.0
2022-03-02 15:50:00,40.37,40.48,40.3,40.43,400481.0,34.9163,35.0115,34.8558,34.9682,400481.0
2022-03-02 15:55:00,40.44,40.68,40.44,40.64,567284.0,34.9769,35.1845,34.9769,35.1499,567284.0
2022-03-03 09:30:00,40.15,40.25,40.07,40.22,832449.0,34.7261,34.8126,34.6569,34.7866,832449.0
2022-03-03 09:35:00,40.22,40.35,40.21,40.24,474276.0,34.7866,34.899,34.778,34.8039,474276.0
2022-03-03 09:40:00,40.24,40.29,40.13,40.2,477857.0,34.8039,34.8472,34.7088,34.7693,477857.0
2022-03-03 09:45:00,40.2,40.38,40.04,40.35,457311.0,34.7693,34.925,34.6309,34.899,457311.0
2022-03-03 09:50:00,40.34,40.43,40.27,40.37,321646.0,34.8904,34.9682,34.8299,34.9163,321646.0
2022-03-03 09:55:00,40.37,40.41,40.22,40.3,275539.0,34.9163,34.9509,34.7866,34.8558,275539.0
2022-03-03 10:00:00,40.3,40.35,40.18,40.34,216489.0,34.8558,34.899,34.752,34.8904,216489.0
2022-03-03 10:05:00,40.34,40.48,40.34,40.42,387924.0,34.8904,35.0115,34.8904,34.9596,387924.0
2022-03-03 10:10:00,40.41,40.51,40.34,40.41,264283.0,34.9509,35.0374,34.8904,34.9509,264283.0
2022-03-03 10:15:00,40.41,40.61,40.41,40.54,310808.0,34.9509,35.1239,34.9509,35.0634,310808.0
2022-03-03 10:20:00,40.52,40.74,40.51,40.7,302096.0,35.0461,35.2364,35.0374,35.2018,302096.0
2022-03-03 10:25:00,40.7,40.78,40.63,40.68,201847.0,35.2018,35.271,35.1412,35.1845,201847.0
2022-03-03 10:30:00,40.68,40.75,40.59,40.72,105120.0,35.1845,35.245,35.1066,35.2191,105120.0
2022-03-03 10:35:00,40.73,40.92,40.68,40.91,242837.0,35.2277,35.392,35.1845,35.3834,242837.0
2022-03-03 10:40:00,40.91,41.02,40.84,41.0,364446.0,35.3834,35.4785,35.3229,35.4612,364446.0
2022-03-03 10:45:00,41.0,41.04,40.93,40.96,169486.0,35.4612,35.4958,35.4007,35.4266,169486.0
2022-03-03 10:50:00,40.96,41.1,40.94,41.08,228394.0,35.4266,35.5477,35.4093,35.5304,228394.0
2022-03-03 10:55:00,41.09,41.19,41.05,41.18,318564.0,35.5391,35.6256,35.5045,35.6169,318564.0
2022-03-03 11:00:00,41.19,41.19,41.1,41.12,304378.0,35.6256,35.6256,35.5477,35.565,304378.0
2022-03-03 11:05:00,41.12,41.24,41.08,41.13,222122.0,35.565,35.6688,35.5304,35.5737,222122.0
2022-03-03 11:10:00,41.13,41.3,41.12,41.3,153087.0,35.5737,35.7207,35.565,35.7207,153087.0
2022-03-03 11:15:00,41.31,41.38,41.19,41.19,208969.0,35.7294,35.7899,35.6256,35.6256,208969.0
2022-03-03 11:20:00,41.19,41.2,41.04,41.05,162873.0,35.6256,35.6342,35.4958,35.5045,162873.0
2022-03-03 11:25:00,41.05,41.08,40.96,41.02,321625.0,35.5045,35.5304,35.4266,35.4785,321625.0
2022-03-03 11:30:00,41.02,41.07,40.98,40.99,171018.0,35.4785,35.5218,35.4439,35.4526,171018.0
2022-03-03 11:35:00,40.99,41.15,40.98,41.06,117250.0,35.4526,35.591,35.4439,35.5131,117250.0
2022-03-03 11:40:00,41.06,41.08,40.88,40.93,216794.0,35.5131,35.5304,35.3575,35.4007,216794.0
2022-03-03 11:45:00,40.93,41.02,40.91,41.0,169249.0,35.4007,35.4785,35.3834,35.4612,169249.0
2022-03-03 11:50:00,40.99,41.05,40.92,40.96,201165.0,35.4526,35.5045,35.392,35.4266,201165.0
2022-03-03 11:55:00,40.97,41.14,40.82,40.92,495302.0,35.4353,35.5823,35.3056,35.392,495302.0
2022-03-03 12:00:00,40.93,40.97,40.86,40.88,123697.0,35.4007,35.4353,35.3402,35.3575,123697.0
2022-03-03 12:05:00,40.88,40.95,40.8,40.81,218996.0,35.3575,35.418,35.2883,35.2969,218996.0
2022-03-03 12:10:00,40.81,40.85,40.73,40.8,150085.0,35.2969,35.3315,35.2277,35.2883,150085.0
2022-03-03 12:15:00,40.8,40.85,40.74,40.81,93443.0,35.2883,35.3315,35.2364,35.2969,93443.0
2022-03-03 12:20:00,40.81,40.93,40.81,40.91,251619.0,35.2969,35.4007,35.2969,35.3834,251619.0
2022-03-03 12:25:00,40.92,41.1,40.89,41.06,152720.0,35.392,35.5477,35.3661,35.5131,152720.0
2022-03-03 12:30:00,41.05,41.09,40.42,40.52,987127.0,35.5045,35.5391,34.9596,35.0461,987127.0
2022-03-03 12:35:00,40.54,40.7,40.38,40.66,452159.0,35.0634,35.2018,34.925,35.1672,452159.0
2022-03-03 12:40:00,40.66,40.79,40.65,40.65,123671.0,35.1672,35.2796,35.1585,35.1585,123671.0
2022-03-03 12:45:00,40.65,40.79,40.6,40.67,206680.0,35.1585,35.2796,35.1153,35.1758,206680.0
2022-03-03 12:50:00,40.68,40.77,40.65,40.71,127683.0,35.1845,35.2623,35.1585,35.2104,127683.0
2022-03-03 12:55:00,40.72,40.73,40.58,40.64,82793.0,35.2191,35.2277,35.098,35.1499,82793.0
2022-03-03 13:00:00,40.63,40.71,40.54,40.59,192775.0,35.1412,35.2104,35.0634,35.1066,192775.0
2022-03-03 13:05:00,40.59,40.67,40.5,40.62,160189.0,35.1066,35.1758,35.0288,35.1326,160189.0
2022-03-03 13:10:00,40.63,40.67,40.54,40.56,168008.0,35.1412,35.1758,35.0634,35.0807,168008.0
2022-03-03 13:15:00,40.56,40.56,40.42,40.47,226455.0,35.0807,35.0807,34.9596,35.0028,226455.0
2022-03-03 13:20:00,40.48,40.52,40.44,40.47,68606.0,35.0115,35.0461,34.9769,35.0028,68606.0
2022-03-03 13:25:00,40.48,40.52,40.42,40.45,64708.0,35.0115,35.0461,34.9596,34.9855,64708.0
2022-03-03 13:30:00,40.45,40.7,40.45,40.65,232783.0,34.9855,35.2018,34.9855,35.1585,232783.0
2022-03-03 13:35:00,40.64,40.64,40.57,40.63,68333.0,35.1499,35.1499,35.0893,35.1412,68333.0
2022-03-03 13:40:00,40.63,40.73,40.6,40.65,87375.0,35.1412,35.2277,35.1153,35.1585,87375.0
2022-03-03 13:45:00,40.65,40.72,40.58,40.61,119163.0,35.1585,35.2191,35.098,35.1239,119163.0
2022-03-03 13:50:00,40.61,40.62,40.53,40.58,130414.0,35.1239,35.1326,35.0547,35.098,130414.0
2022-03-03 13:55:00,40.57,40.63,40.53,40.61,65728.0,35.0893,35.1412,35.0547,35.1239,65728.0
2022-03-03 14:00:00,40.62,40.63,40.51,40.61,120972.0,35.1326,35.1412,35.0374,35.1239,120972.0
2022-03-03 14:05:00,40.61,40.65,40.55,40.65,125603.0,35.1239,35.1585,35.072,35.1585,125603.0
2022-03-03 14:10:00,40.62,40.69,40.37,40.41,298096.0,35.1326,35.1931,34.9163,34.9509,298096.0
2022-03-03 14:15:00,40.41,40.47,40.39,40.45,141393.0,34.9509,35.0028,34.9336,34.9855,141393.0
2022-03-03 14:20:00,40.46,40.56,40.45,40.53,177666.0,34.9942,35.0807,34.9855,35.0547,177666.0
2022-03-03 14:25:00,40.53,40.54,40.46,40.48,93290.0,35.0547,35.0634,34.9942,35.0115,93290.0
2022-03-03 14:30:00,40.48,40.58,40.47,40.55,78431.0,35.0115,35.098,35.0028,35.072,78431.0
2022-03-03 14:35:00,40.55,40.63,40.53,40.62,52834.0,35.072,35.1412,35.0547,35.1326,52834.0
2022-03-03 14:40:00,40.61,40.78,40.58,40.75,126557.0,35.1239,35.271,35.098,35.245,126557.0
2022-03-03 14:45:00,40.74,40.9,40.72,40.89,118977.0,35.2364,35.3747,35.2191,35.3661,118977.0
2022-03-03 14:50:00,40.89,41.0,40.86,40.95,338053.0,35.3661,35.4612,35.3402,35.418,338053.0
2022-03-03 14:55:00,40.95,40.99,40.92,40.93,82643.0,35.418,35.4526,35.392,35.4007,82643.0
2022-03-03 15:00:00,40.94,41.15,40.94,41.14,313756.0,35.4093,35.591,35.4093,35.5823,313756.0
2022-03-03 15:05:00,41.14,41.21,41.03,41.15,219004.0,35.5823,35.6429,35.4872,35.591,219004.0
2022-03-03 15:10:00,41.15,41.19,41.09,41.11,160855.0,35.591,35.6256,35.5391,35.5564,160855.0
2022-03-03 15:15:00,41.12,41.14,40.97,41.02,188049.0,35.565,35.5823,35.4353,35.4785,188049.0
2022-03-03 15:20:00,41.03,41.13,40.98,41.06,218046.0,35.4872,35.5737,35.4439,35.5131,218046.0
2022-03-03 15:25:00,41.04,41.06,40.89,40.9,108032.0,35.4958,35.5131,35.3661,35.3747,108032.0
2022-03-03 15:30:00,40.91,41.17,40.91,41.16,235350.0,35.3834,35.6083,35.3834,35.5996,235350.0
2022-03-03 15:35:00,41.16,41.25,41.07,41.1,317110.0,35.5996,35.6775,35.5218,35.5477,317110.0
2022-03-03 15:40:00,41.1,41.29,41.1,41.28,216501.0,35.5477,35.7121,35.5477,35.7034,216501.0
2022-03-03 15:45:00,41.28,41.37,41.22,41.22,403013.0,35.7034,35.7813,35.6515,35.6515,403013.0
2022-03-03 15:50:00,41.23,41.34,41.07,41.12,459398.0,35.6602,35.7553,35.5218,35.565,459398.0
2022-03-03 15:55:00,41.11,41.2,41.02,41.03,334034.0,35.5564,35.6342,35.4785,35.4872,334034.0
2022-03-04 09:30:00,41.82,41.86,41.64,41.83,650097.0,36.1705,36.2051,36.0148,36.1791,650097.0
2022-03-04 09:35:00,41.84,41.85,41.67,41.83,674166.0,36.1878,36.1964,36.0407,36.1791,674166.0
2022-03-04 09:40:00,41.82,41.98,41.79,41.91,563009.0,36.1705,36.3088,36.1445,36.2483,563009.0
2022-03-04 09:45:00,41.9,42.2,41.89,42.18,459427.0,36.2397,36.4991,36.231,36.4818,459427.0
2022-03-04 09:50:00,42.19,42.23,41.98,42.05,376833.0,36.4905,36.5251,36.3088,36.3694,376833.0
2022-03-04 09:55:00,42.05,42.13,41.72,41.77,440818.0,36.3694,36.4386,36.084,36.1272,440818.0
2022-03-04 10:00:00,41.78,41.89,41.66,41.88,307935.0,36.1359,36.231,36.0321,36.2224,307935.0
2022-03-04 10:05:00,41.88,42.14,41.87,42.1,245119.0,36.2224,36.4472,36.2137,36.4126,245119.0
2022-03-04 10:10:00,42.09,42.31,42.05,42.29,354484.0,36.404,36.5943,36.3694,36.577,354484.0
2022-03-04 10:15:00,42.29,42.36,42.19,42.25,318313.0,36.577,36.6375,36.4905,36.5424,318313.0
2022-03-04 10:20:00,42.25,42.3,42.13,42.23,171838.0,36.5424,36.5856,36.4386,36.5251,171838.0
2022-03-04 10:25:00,42.24,42.28,42.11,42.14,182894.0,36.5337,36.5683,36.4213,36.4472,182894.0
2022-03-04 10:30:00,42.15,42.32,42.14,42.26,217902.0,36.4559,36.6029,36.4472,36.551,217902.0
2022-03-04 10:35:00,42.26,42.26,42.01,42.15,219645.0,36.551,36.551,36.3348,36.4559,219645.0
2022-03-04 10:40:00,42.15,42.31,42.13,42.28,201684.0,36.4559,36.5943,36.4386,36.5683,201684.0
2022-03-04 10:45:00,42.29,42.39,42.23,42.33,304262.0,36.577,36.6635,36.5251,36.6116,304262.0
2022-03-04 10:50:00,42.34,42.37,42.24,42.3,126565.0,36.6202,36.6462,36.5337,36.5856,126565.0
2022-03-04 10:55:00,42.3,42.42,42.3,42.4,248378.0,36.5856,36.6894,36.5856,36.6721,248378.0
2022-03-04 11:00:00,42.39,42.44,42.31,42.41,177165.0,36.6635,36.7067,36.5943,36.6808,177165.0
2022-03-04 11:05:00,42.41,42.47,42.36,42.41,140333.0,36.6808,36.7327,36.6375,36.6808,140333.0
2022-03-04 11:10:00,42.42,42.51,42.41,42.43,132848.0,36.6894,36.7673,36.6808,36.6981,132848.0
2022-03-04 11:15:00,42.44,42.46,42.24,42.31,237357.0,36.7067,36.724,36.5337,36.5943,237357.0
2022-03-04 11:20:00,42.32,42.42,42.28,42.3,172610.0,36.6029,36.6894,36.5683,36.5856,172610.0
2022-03-04 11:25:00,42.31,42.38,42.21,42.3,184917.0,36.5943,36.6548,36.5078,36.5856,184917.0
2022-03-04 11:30:00,42.31,42.43,42.26,42.35,246121.0,36.5943,36.6981,36.551,36.6289,246121.0
2022-03-04 11:35:00,42.35,42.49,42.16,42.2,260324.0,36.6289,36.75,36.4645,36.4991,260324.0
2022-03-04 11:40:00,42.2,42.26,42.12,42.2,211048.0,36.4991,36.551,36.4299,36.4991,211048.0
2022-03-04 11:45:00,42.2,42.23,42.1,42.13,168309.0,36.4991,36.5251,36.4126,36.4386,168309.0
2022-03-04 11:50:00,42.13,42.25,42.12,42.22,84866.0,36.4386,36.5424,36.4299,36.5164,84866.0
2022-03-04 11:55:00,42.22,42.29,42.19,42.25,186435.0,36.5164,36.577,36.4905,36.5424,186435.0
2022-03-04 12:00:00,42.26,42.35,42.22,42.25,165660.0,36.551,36.6289,36.5164,36.5424,165660.0
2022-03-04 12:05:00,42.26,42.33,42.13,42.18,120573.0,36.551,36.6116,36.4386,36.4818,120573.0
2022-03-04 12:10:00,42.17,42.18,41.88,41.91,286846.0,36.4732,36.4818,36.2224,36.2483,286846.0
2022-03-04 12:15:00,41.91,41.92,41.75,41.88,221428.0,36.2483,36.257,36.1099,36.2224,221428.0
2022-03-04 12:20:00,41.87,42.0,41.85,41.96,198824.0,36.2137,36.3261,36.1964,36.2916,198824.0
2022-03-04 12:25:00,41.97,42.03,41.8,41.83,225310.0,36.3002,36.3521,36.1532,36.1791,225310.0
2022-03-04 12:30:00,41.83,41.9,41.78,41.87,158906.0,36.1791,36.2397,36.1359,36.2137,158906.0
2022-03-04 12:35:00,41.88,41.89,41.8,41.85,195767.0,36.2224,36.231,36.1532,36.1964,195767.0
2022-03-04 12:40:00,41.83,42.0,41.81,41.99,183857.0,36.1791,36.3261,36.1618,36.3175,183857.0
2022-03-04 12:45:00,41.99,42.01,41.88,41.89,241017.0,36.3175,36.3348,36.2224,36.231,241017.0
2022-03-04 12:50:00,41.89,41.94,41.76,41.83,203231.0,36.231,36.2743,36.1186,36.1791,203231.0
2022-03-04 12:55:00,41.83,41.83,41.67,41.75,270455.0,36.1791,36.1791,36.0407,36.1099,270455.0
2022-03-04 13:00:00,41.74,41.75,41.54,41.54,300176.0,36.1013,36.1099,35.9283,35.9283,300176.0
2022-03-04 13:05:00,41.53,41.58,41.48,41.49,193219.0,35.9196,35.9629,35.8764,35.885,193219.0
2022-03-04 13:10:00,41.49,41.61,41.48,41.61,152660.0,35.885,35.9888,35.8764,35.9888,152660.0
2022-03-04 13:15:00,41.61,41.79,41.56,41.73,183676.0,35.9888,36.1445,35.9456,36.0926,183676.0
2022-03-04 13:20:00,41.71,41.78,41.63,41.76,220736.0,36.0753,36.1359,36.0061,36.1186,220736.0
2022-03-04 13:25:00,41.75,41.78,41.7,41.77,97262.0,36.1099,36.1359,36.0667,36.1272,97262.0
2022-03-04 13:30:00,41.76,41.76,41.66,41.71,58230.0,36.1186,36.1186,36.0321,36.0753,58230.0
2022-03-04 13:35:00,41.7,41.73,41.57,41.59,178216.0,36.0667,36.0926,35.9542,35.9715,178216.0
2022-03-04 13:40:00,41.59,41.89,41.59,41.88,178564.0,35.9715,36.231,35.9715,36.2224,178564.0
2022-03-04 13:45:00,41.88,41.93,41.88,41.88,113894.0,36.2224,36.2656,36.2224,36.2224,113894.0
2022-03-04 13:50:00,41.88,41.88,41.81,41.83,164102.0,36.2224,36.2224,36.1618,36.1791,164102.0
2022-03-04 13:55:00,41.83,42.05,41.8,42.03,225508.0,36.1791,36.3694,36.1532,36.3521,225508.0
2022-03-04 14:00:00,42.01,42.16,41.96,42.05,169576.0,36.3348,36.4645,36.2916,36.3694,169576.0
2022-03-04 14:05:00,42.06,42.09,41.98,42.03,212800.0,36.378,36.404,36.3088,36.3521,212800.0
2022-03-04 14:10:00,42.02,42.13,42.02,42.11,78150.0,36.3434,36.4386,36.3434,36.4213,78150.0
2022-03-04 14:15:00,42.09,42.17,42.04,42.07,118937.0,36.404,36.4732,36.3607,36.3867,118937.0
2022-03-04 14:20:00,42.06,42.09,41.83,41.85,236427.0,36.378,36.404,36.1791,36.1964,236427.0
2022-03-04 14:25:00,41.86,41.96,41.76,41.89,160469.0,36.2051,36.2916,36.1186,36.231,160469.0
2022-03-04 14:30:00,41.88,41.94,41.8,41.85,104081.0,36.2224,36.2743,36.1532,36.1964,104081.0
2022-03-04 14:35:00,41.84,41.95,41.81,41.88,45251.0,36.1878,36.2829,36.1618,36.2224,45251.0
2022-03-04 14:40:00,41.88,42.06,41.87,42.04,117188.0,36.2224,36.378,36.2137,36.3607,117188.0
2022-03-04 14:45:00,42.05,42.11,42.01,42.09,63967.0,36.3694,36.4213,36.3348,36.404,63967.0
2022-03-04 14:50:00,42.08,42.12,41.98,42.07,106577.0,36.3953,36.4299,36.3088,36.3867,106577.0
2022-03-04 14:55:00,42.07,42.26,42.03,42.24,260872.0,36.3867,36.551,36.3521,36.5337,260872.0
2022-03-04 15:00:00,42.25,42.25,42.0,42.06,190395.0,36.5424,36.5424,36.3261,36.378,190395.0
2022-03-04 15:05:00,42.06,42.1,41.93,42.07,94707.0,36.378,36.4126,36.2656,36.3867,94707.0
2022-03-04 15:10:00,42.05,42.16,41.96,42.15,121182.0,36.3694,36.4645,36.2916,36.4559,121182.0
2022-03-04 15:15:00,42.14,42.16,42.0,42.11,156696.0,36.4472,36.4645,36.3261,36.4213,156696.0
2022-03-04 15:20:00,42.1,42.18,42.03,42.07,167614.0,36.4126,36.4818,36.3521,36.3867,167614.0
2022-03-04 15:25:00,42.07,42.09,41.85,41.97,397928.0,36.3867,36.404,36.1964,36.3002,397928.0
2022-03-04 15:30:00,41.98,42.07,41.92,42.01,194970.0,36.3088,36.3867,36.257,36.3348,194970.0
2022-03-04 15:35:00,42.01,42.18,41.95,42.1,141119.0,36.3348,36.4818,36.2829,36.4126,141119.0
2022-03-04 15:40:00,42.08,42.12,41.94,42.02,175830.0,36.3953,36.4299,36.2743,36.3434,175830.0
2022-03-04 15:45:00,42.02,42.12,41.88,42.08,251964.0,36.3434,36.4299,36.2224,36.3953,251964.0
2022-03-04 15:50:00,42.07,42.14,41.73,41.73,535796.0,36.3867,36.4472,36.0926,36.0926,535796.0
2022-03-04 15:55:00,41.74,41.75,41.62,41.69,643839.0,36.1013,36.1099,35.9975,36.058,643839.0
2022-03-07 09:30:00,41.81,42.07,41.76,42.04,558000.0,36.1618,36.3867,36.1186,36.3607,558000.0
2022-03-07 09:35:00,42.04,42.17,41.95,42.06,546244.0,36.3607,36.4732,36.2829,36.378,546244.0
2022-03-07 09:40:00,42.06,42.4,41.99,42.33,361362.0,36.378,36.6721,36.3175,36.6116,361362.0
2022-03-07 09:45:00,42.34,42.46,42.22,42.39,339934.0,36.6202,36.724,36.5164,36.6635,339934.0
2022-03-07 09:50:00,42.39,42.44,42.27,42.28,212041.0,36.6635,36.7067,36.5597,36.5683,212041.0
2022-03-07 09:55:00,42.29,42.55,42.15,42.55,450426.0,36.577,36.8018,36.4559,36.8018,450426.0
2022-03-07 10:00:00,42.54,42.61,42.45,42.48,339992.0,36.7932,36.8537,36.7154,36.7413,339992.0
2022-03-07 10:05:00,42.49,42.54,42.38,42.45,192050.0,36.75,36.7932,36.6548,36.7154,192050.0
2022-03-07 10:10:00,42.47,42.72,42.42,42.71,234340.0,36.7327,36.9489,36.6894,36.9402,234340.0
2022-03-07 10:15:00,42.71,42.72,42.62,42.72,270053.0,36.9402,36.9489,36.8624,36.9489,270053.0
2022-03-07 10:20:00,42.71,42.83,42.59,42.82,266038.0,36.9402,37.044,36.8364,37.0354,266038.0
2022-03-07 10:25:00,42.82,42.88,42.78,42.88,245215.0,37.0354,37.0873,37.0008,37.0873,245215.0
2022-03-07 10:30:00,42.88,42.94,42.75,42.83,203104.0,37.0873,37.1392,36.9748,37.044,203104.0
2022-03-07 10:35:00,42.83,42.87,42.75,42.83,197384.0,37.044,37.0786,36.9748,37.044,197384.0
2022-03-07 10:40:00,42.83,42.94,42.76,42.86,223900.0,37.044,37.1392,36.9835,37.07,223900.0
2022-03-07 10:45:00,42.86,42.99,42.81,42.93,212925.0,37.07,37.1824,37.0267,37.1305,212925.0
2022-03-07 10:50:00,42.93,43.04,42.84,43.03,359779.0,37.1305,37.2257,37.0527,37.217,359779.0
2022-03-07 10:55:00,43.03,43.08,42.92,42.97,174002.0,37.217,37.2602,37.1219,37.1651,174002.0
2022-03-07 11:00:00,42.98,43.05,42.93,42.95,257664.0,37.1738,37.2343,37.1305,37.1478,257664.0
2022-03-07 11:05:00,42.97,42.97,42.74,42.77,238129.0,37.1651,37.1651,36.9662,36.9921,238129.0
2022-03-07 11:10:00,42.78,42.87,42.7,42.85,158536.0,37.0008,37.0786,36.9316,37.0613,158536.0
2022-03-07 11:15:00,42.87,42.87,42.66,42.74,275793.0,37.0786,37.0786,36.897,36.9662,275793.0
2022-03-07 11:20:00,42.75,42.82,42.7,42.82,120683.0,36.9748,37.0354,36.9316,37.0354,120683.0
2022-03-07 11:25:00,42.82,42.84,42.77,42.82,98938.0,37.0354,37.0527,36.9921,37.0354,98938.0
2022-03-07 11:30:00,42.82,43.02,42.8,43.01,178496.0,37.0354,37.2084,37.0181,37.1997,178496.0
2022-03-07 11:35:00,43.01,43.14,43.01,43.13,147968.0,37.1997,37.3121,37.1997,37.3035,147968.0
2022-03-07 11:40:00,43.14,43.23,43.07,43.1,223741.0,37.3121,37.39,37.2516,37.2775,223741.0
2022-03-07 11:45:00,43.1,43.12,42.87,42.99,171373.0,37.2775,37.2948,37.0786,37.1824,171373.0
2022-03-07 11:50:00,42.99,43.1,42.98,43.1,159226.0,37.1824,37.2775,37.1738,37.2775,159226.0
2022-03-07 11:55:00,43.11,43.27,43.1,43.24,260817.0,37.2862,37.4246,37.2775,37.3986,260817.0
2022-03-07 12:00:00,43.25,43.41,43.22,43.34,259701.0,37.4073,37.5457,37.3813,37.4851,259701.0
2022-03-07 12:05:00,43.35,43.38,43.27,43.31,235680.0,37.4938,37.5197,37.4246,37.4592,235680.0
2022-03-07 12:10:00,43.32,43.35,43.26,43.31,108347.0,37.4678,37.4938,37.4159,37.4592,108347.0
2022-03-07 12:15:00,43.32,43.48,43.23,43.42,118294.0,37.4678,37.6062,37.39,37.5543,118294.0
2022-03-07 12:20:00,43.42,43.62,43.38,43.57,232954.0,37.5543,37.7273,37.5197,37.6841,232954.0
2022-03-07 12:25:00,43.58,43.61,43.45,43.47,235788.0,37.6927,37.7186,37.5803,37.5976,235788.0
2022-03-07 12:30:00,43.48,43.57,43.47,43.51,189632.0,37.6062,37.6841,37.5976,37.6322,189632.0
2022-03-07 12:35:00,43.52,43.62,43.44,43.52,179640.0,37.6408,37.7273,37.5716,37.6408,179640.0
2022-03-07 12:40:00,43.51,43.53,43.41,43.51,154867.0,37.6322,37.6495,37.5457,37.6322,154867.0
2022-03-07 12:45:00,43.51,43.52,43.31,43.37,273252.0,37.6322,37.6408,37.4592,37.5111,273252.0
2022-03-07 12:50:00,43.37,43.47,43.19,43.44,441692.0,37.5111,37.5976,37.3554,37.5716,441692.0
2022-03-07 12:55:00,43.44,43.53,43.42,43.46,217113.0,37.5716,37.6495,37.5543,37.5889,217113.0
2022-03-07 13:00:00,43.48,43.48,43.22,43.31,224564.0,37.6062,37.6062,37.3813,37.4592,224564.0
2022-03-07 13:05:00,43.32,43.36,43.23,43.36,166552.0,37.4678,37.5024,37.39,37.5024,166552.0
2022-03-07 13:10:00,43.36,43.53,43.35,43.48,283436.0,37.5024,37.6495,37.4938,37.6062,283436.0
2022-03-07 13:15:00,43.48,43.62,43.47,43.61,219794.0,37.6062,37.7273,37.5976,37.7186,219794.0
2022-03-07 13:20:00,43.62,43.66,43.48,43.54,674828.0,37.7273,37.7619,37.6062,37.6581,674828.0
2022-03-07 13:25:00,43.53,43.53,43.41,43.48,258559.0,37.6495,37.6495,37.5457,37.6062,258559.0
2022-03-07 13:30:00,43.49,43.54,43.37,43.52,327809.0,37.6149,37.6581,37.5111,37.6408,327809.0
2022-03-07 13:35:00,43.53,43.53,43.32,43.35,305253.0,37.6495,37.6495,37.4678,37.4938,305253.0
2022-03-07 13:40:00,43.35,43.43,43.27,43.41,241890.0,37.4938,37.563,37.4246,37.5457,241890.0
2022-03-07 13:45:00,43.41,43.5,43.35,43.48,199631.0,37.5457,37.6235,37.4938,37.6062,199631.0
2022-03-07 13:50:00,43.47,43.53,43.39,43.5,220252.0,37.5976,37.6495,37.5284,37.6235,220252.0
2022-03-07 13:55:00,43.51,43.57,43.48,43.53,172245.0,37.6322,37.6841,37.6062,37.6495,172245.0
2022-03-07 14:00:00,43.53,43.6,43.44,43.59,93318.0,37.6495,37.71,37.5716,37.7014,93318.0
2022-03-07 14:05:00,43.58,43.65,43.46,43.5,322075.0,37.6927,37.7532,37.5889,37.6235,322075.0
2022-03-07 14:10:00,43.51,43.51,43.35,43.39,193006.0,37.6322,37.6322,37.4938,37.5284,193006.0
2022-03-07 14:15:00,43.39,43.45,43.29,43.31,260014.0,37.5284,37.5803,37.4419,37.4592,260014.0
2022-03-07 14:20:00,43.32,43.54,43.3,43.5,257628.0,37.4678,37.6581,37.4505,37.6235,257628.0
2022-03-07 14:25:00,43.51,43.52,43.43,43.51,125835.0,37.6322,37.6408,37.563,37.6322,125835.0
2022-03-07 14:30:00,43.52,43.6,43.47,43.58,144194.0,37.6408,37.71,37.5976,37.6927,144194.0
2022-03-07 14:35:00,43.59,43.6,43.51,43.51,60509.0,37.7014,37.71,37.6322,37.6322,60509.0
2022-03-07 14:40:00,43.51,43.74,43.5,43.7,195784.0,37.6322,37.8311,37.6235,37.7965,195784.0
2022-03-07 14:45:00,43.71,43.74,43.61,43.62,115335.0,37.8051,37.8311,37.7186,37.7273,115335.0
2022-03-07 14:50:00,43.62,43.8,43.59,43.78,185233.0,37.7273,37.883,37.7014,37.8657,185233.0
2022-03-07 14:55:00,43.77,43.77,43.59,43.71,136682.0,37.857,37.857,37.7014,37.8051,136682.0
2022-03-07 15:00:00,43.71,43.8,43.66,43.75,162205.0,37.8051,37.883,37.7619,37.8397,162205.0
2022-03-07 15:05:00,43.76,43.85,43.74,43.79,174271.0,37.8484,37.9262,37.8311,37.8743,174271.0
2022-03-07 15:10:00,43.8,43.95,43.75,43.91,336751.0,37.883,38.0127,37.8397,37.9781,336751.0
2022-03-07 15:15:00,43.91,43.98,43.83,43.89,238077.0,37.9781,38.0387,37.9089,37.9608,238077.0
2022-03-07 15:20:00,43.89,43.91,43.79,43.86,151233.0,37.9608,37.9781,37.8743,37.9349,151233.0
2022-03-07 15:25:00,43.84,43.84,43.66,43.75,397339.0,37.9176,37.9176,37.7619,37.8397,397339.0
2022-03-07 15:30:00,43.75,43.92,43.75,43.87,174455.0,37.8397,37.9868,37.8397,37.9435,174455.0
2022-03-07 15:35:00,43.86,43.97,43.85,43.96,229319.0,37.9349,38.03,37.9262,38.0214,229319.0
2022-03-07 15:40:00,43.96,43.97,43.75,43.79,464924.0,38.0214,38.03,37.8397,37.8743,464924.0
2022-03-07 15:45:00,43.8,44.04,43.8,44.01,440453.0,37.883,38.0906,37.883,38.0646,440453.0
2022-03-07 15:50:00,44.01,44.14,43.89,44.13,688436.0,38.0646,38.1771,37.9608,38.1684,688436.0
2022-03-07 15:55:00,44.12,44.17,43.93,44.15,643882.0,38.1598,38.203,37.9954,38.1857,643882.0
2022-03-08 09:30:00,44.1,44.27,43.94,44.24,610881.0,38.1425,38.2895,38.0041,38.2635,610881.0
2022-03-08 09:35:00,44.25,44.37,43.78,44.36,629457.0,38.2722,38.376,37.8657,38.3673,629457.0
2022-03-08 09:40:00,44.37,44.51,43.83,43.93,619762.0,38.376,38.4971,37.9089,37.9954,619762.0
2022-03-08 09:45:00,43.93,44.11,43.8,44.07,382476.0,37.9954,38.1511,37.883,38.1165,382476.0
2022-03-08 09:50:00,44.09,44.37,43.96,44.31,256793.0,38.1338,38.376,38.0214,38.3241,256793.0
2022-03-08 09:55:00,44.32,44.43,44.26,44.33,137472.0,38.3327,38.4279,38.2808,38.3414,137472.0
2022-03-08 10:00:00,44.33,44.75,44.33,44.71,302595.0,38.3414,38.7046,38.3414,38.67,302595.0
2022-03-08 10:05:00,44.71,44.91,44.68,44.89,292626.0,38.67,38.843,38.6441,38.8257,292626.0
2022-03-08 10:10:00,44.89,44.93,44.7,44.75,186055.0,38.8257,38.8603,38.6614,38.7046,186055.0
2022-03-08 10:15:00,44.75,44.76,44.24,44.28,444649.0,38.7046,38.7133,38.2635,38.2981,444649.0
2022-03-08 10:20:00,44.27,44.59,44.21,44.59,155159.0,38.2895,38.5663,38.2376,38.5663,155159.0
2022-03-08 10:25:00,44.59,44.82,44.59,44.81,142475.0,38.5663,38.7652,38.5663,38.7565,142475.0
2022-03-08 10:30:00,44.81,45.01,44.6,44.97,213259.0,38.7565,38.9295,38.5749,38.8949,213259.0
2022-03-08 10:35:00,44.96,44.98,44.78,44.86,120539.0,38.8863,38.9036,38.7306,38.7998,120539.0
2022-03-08 10:40:00,44.85,44.91,44.66,44.68,115144.0,38.7911,38.843,38.6268,38.6441,115144.0
2022-03-08 10:45:00,44.68,44.78,44.55,44.55,95631.0,38.6441,38.7306,38.5317,38.5317,95631.0
2022-03-08 10:50:00,44.59,44.76,44.28,44.32,162484.0,38.5663,38.7133,38.2981,38.3327,162484.0
2022-03-08 10:55:00,44.33,44.44,44.16,44.2,265542.0,38.3414,38.4365,38.1943,38.2289,265542.0
2022-03-08 11:00:00,44.17,44.36,44.09,44.12,136653.0,38.203,38.3673,38.1338,38.1598,136653.0
2022-03-08 11:05:00,44.14,44.54,44.12,44.47,177219.0,38.1771,38.523,38.1598,38.4625,177219.0
2022-03-08 11:10:00,44.46,44.55,44.35,44.39,126247.0,38.4538,38.5317,38.3587,38.3933,126247.0
2022-03-08 11:15:00,44.39,44.6,44.35,44.43,140154.0,38.3933,38.5749,38.3587,38.4279,140154.0
2022-03-08 11:20:00,44.4,44.69,44.38,44.66,123066.0,38.4019,38.6528,38.3846,38.6268,123066.0
2022-03-08 11:25:00,44.67,44.81,44.61,44.73,181659.0,38.6355,38.7565,38.5836,38.6873,181659.0
2022-03-08 11:30:00,44.76,45.07,44.72,44.9,302679.0,38.7133,38.9814,38.6787,38.8344,302679.0
2022-03-08 11:35:00,44.9,44.95,44.79,44.9,180087.0,38.8344,38.8776,38.7392,38.8344,180087.0
2022-03-08 11:40:00,44.89,45.01,44.75,44.89,110888.0,38.8257,38.9295,38.7046,38.8257,110888.0
2022-03-08 11:45:00,44.88,44.9,44.47,44.54,160360.0,38.8171,38.8344,38.4625,38.523,160360.0
2022-03-08 11:50:00,44.55,44.6,44.4,44.43,128580.0,38.5317,38.5749,38.4019,38.4279,128580.0
2022-03-08 11:55:00,44.43,44.55,44.33,44.47,106151.0,38.4279,38.5317,38.3414,38.4625,106151.0
2022-03-08 12:00:00,44.47,44.53,44.05,44.12,155991.0,38.4625,38.5144,38.0992,38.1598,155991.0
2022-03-08 12:05:00,44.12,44.12,43.83,43.91,325012.0,38.1598,38.1598,37.9089,37.9781,325012.0
2022-03-08 12:10:00,43.91,43.92,43.41,43.41,535869.0,37.9781,37.9868,37.5457,37.5457,535869.0
2022-03-08 12:15:00,43.41,43.52,43.08,43.15,537943.0,37.5457,37.6408,37.2602,37.3208,537943.0
2022-03-08 12:20:00,43.16,43.49,43.12,43.47,408333.0,37.3294,37.6149,37.2948,37.5976,408333.0
2022-03-08 12:25:00,43.46,43.64,43.17,43.22,343880.0,37.5889,37.7446,37.3381,37.3813,343880.0
2022-03-08 12:30:00,43.23,43.4,43.05,43.07,431093.0,37.39,37.537,37.2343,37.2516,431093.0
2022-03-08 12:35:00,43.06,43.25,42.99,43.01,359003.0,37.243,37.4073,37.1824,37.1997,359003.0
2022-03-08 12:40:00,43.01,43.2,42.92,42.99,416835.0,37.1997,37.364,37.1219,37.1824,416835.0
2022-03-08 12:45:00,42.99,43.11,42.9,43.0,250033.0,37.1824,37.2862,37.1046,37.1911,250033.0
2022-03-08 12:50:00,43.0,43.24,42.87,42.87,208733.0,37.1911,37.3986,37.0786,37.0786,208733.0
2022-03-08 12:55:00,42.88,43.02,42.88,42.95,108659.0,37.0873,37.2084,37.0873,37.1478,108659.0
2022-03-08 13:00:00,42.95,42.95,42.65,42.66,286093.0,37.1478,37.1478,36.8883,36.897,286093.0
2022-03-08 13:05:00,42.66,42.72,42.55,42.58,182987.0,36.897,36.9489,36.8018,36.8278,182987.0
2022-03-08 13:10:00,42.57,42.72,42.53,42.72,214529.0,36.8191,36.9489,36.7845,36.9489,214529.0
2022-03-08 13:15:00,42.71,42.77,42.61,42.67,188974.0,36.9402,36.9921,36.8537,36.9056,188974.0
2022-03-08 13:20:00,42.67,43.0,42.67,42.99,276750.0,36.9056,37.1911,36.9056,37.1824,276750.0
2022-03-08 13:25:00,42.99,43.29,42.98,43.25,404236.0,37.1824,37.4419,37.1738,37.4073,404236.0
2022-03-08 13:30:00,43.24,43.62,43.24,43.52,435718.0,37.3986,37.7273,37.3986,37.6408,435718.0
2022-03-08 13:35:00,43.5,43.65,43.44,43.59,138276.0,37.6235,37.7532,37.5716,37.7014,138276.0
2022-03-08 13:40:00,43.58,43.82,43.57,43.63,244932.0,37.6927,37.9003,37.6841,37.7359,244932.0
2022-03-08 13:45:00,43.6,43.89,43.58,43.82,239751.0,37.71,37.9608,37.6927,37.9003,239751.0
2022-03-08 13:50:00,43.82,44.02,43.79,43.98,188940.0,37.9003,38.0733,37.8743,38.0387,188940.0
2022-03-08 13:55:00,43.99,44.16,43.96,44.14,261809.0,38.0473,38.1943,38.0214,38.1771,261809.0
2022-03-08 14:00:00,44.17,44.5,44.11,44.33,530799.0,38.203,38.4884,38.1511,38.3414,530799.0
2022-03-08 14:05:00,44.34,44.39,44.02,44.14,324877.0,38.35,38.3933,38.0733,38.1771,324877.0
2022-03-08 14:10:00,44.14,44.41,44.12,44.24,93528.0,38.1771,38.4106,38.1598,38.2635,93528.0
2022-03-08 14:15:00,44.23,44.34,44.1,44.24,192901.0,38.2549,38.35,38.1425,38.2635,192901.0
2022-03-08 14:20:00,44.21,44.45,44.03,44.11,280063.0,38.2376,38.4452,38.0819,38.1511,280063.0
2022-03-08 14:25:00,44.11,44.17,43.84,43.87,401200.0,38.1511,38.203,37.9176,37.9435,401200.0
2022-03-08 14:30:00,43.88,44.1,43.79,44.05,193472.0,37.9522,38.1425,37.8743,38.0992,193472.0
2022-03-08 14:35:00,44.04,44.05,43.74,43.81,106049.0,38.0906,38.0992,37.8311,37.8916,106049.0
2022-03-08 14:40:00,43.79,43.98,43.75,43.76,85882.0,37.8743,38.0387,37.8397,37.8484,85882.0
2022-03-08 14:45:00,43.76,43.76,43.48,43.51,219805.0,37.8484,37.8484,37.6062,37.6322,219805.0
2022-03-08 14:50:00,43.52,43.74,43.47,43.72,117192.0,37.6408,37.8311,37.5976,37.8138,117192.0
2022-03-08 14:55:00,43.71,43.87,43.57,43.73,147909.0,37.8051,37.9435,37.6841,37.8224,147909.0
2022-03-08 15:00:00,43.73,43.77,43.29,43.36,220295.0,37.8224,37.857,37.4419,37.5024,220295.0
2022-03-08 15:05:00,43.38,43.54,43.36,43.47,153828.0,37.5197,37.6581,37.5024,37.5976,153828.0
2022-03-08 15:10:00,43.47,43.78,43.42,43.59,179799.0,37.5976,37.8657,37.5543,37.7014,179799.0
2022-03-08 15:15:00,43.59,43.76,43.54,43.71,95221.0,37.7014,37.8484,37.6581,37.8051,95221.0
2022-03-08 15:20:00,43.71,43.93,43.69,43.8,171074.0,37.8051,37.9954,37.7878,37.883,171074.0
2022-03-08 15:25:00,43.79,44.26,43.79,44.24,384739.0,37.8743,38.2808,37.8743,38.2635,384739.0
2022-03-08 15:30:00,44.24,44.57,44.19,44.51,320682.0,38.2635,38.549,38.2203,38.4971,320682.0
2022-03-08 15:35:00,44.54,44.58,44.28,44.28,213109.0,38.523,38.5576,38.2981,38.2981,213109.0
2022-03-08 15:40:00,44.29,44.56,44.19,44.55,375695.0,38.3068,38.5403,38.2203,38.5317,375695.0
2022-03-08 15:45:00,44.52,44.66,44.39,44.62,345981.0,38.5057,38.6268,38.3933,38.5922,345981.0
2022-03-08 15:50:00,44.62,44.65,44.22,44.53,542925.0,38.5922,38.6182,38.2462,38.5144,542925.0
2022-03-08 15:55:00,44.52,44.83,44.52,44.81,639641.0,38.5057,38.7738,38.5057,38.7565,639641.0
2022-03-09 09:30:00,42.91,43.12,42.88,43.03,505452.0,37.1132,37.2948,37.0873,37.217,505452.0
2022-03-09 09:35:00,43.03,43.19,42.93,42.99,373130.0,37.217,37.3554,37.1305,37.1824,373130.0
2022-03-09 09:40:00,42.97,43.09,42.8,43.07,713787.0,37.1651,37.2689,37.0181,37.2516,713787.0
2022-03-09 09:45:00,43.07,43.12,42.9,43.03,430674.0,37.2516,37.2948,37.1046,37.217,430674.0
2022-03-09 09:50:00,43.02,43.41,42.98,43.3,369461.0,37.2084,37.5457,37.1738,37.4505,369461.0
2022-03-09 09:55:00,43.3,43.35,43.08,43.13,361962.0,37.4505,37.4938,37.2602,37.3035,361962.0
2022-03-09 10:00:00,43.12,43.17,42.72,42.82,560261.0,37.2948,37.3381,36.9489,37.0354,560261.0
2022-03-09 10:05:00,42.83,42.91,42.76,42.82,383927.0,37.044,37.1132,36.9835,37.0354,383927.0
2022-03-09 10:10:00,42.83,42.86,42.78,42.78,285040.0,37.044,37.07,37.0008,37.0008,285040.0
2022-03-09 10:15:00,42.77,42.99,42.66,42.85,519659.0,36.9921,37.1824,36.897,37.0613,519659.0
2022-03-09 10:20:00,42.85,42.88,42.72,42.74,347582.0,37.0613,37.0873,36.9489,36.9662,347582.0
2022-03-09 10:25:00,42.74,42.95,42.72,42.79,332427.0,36.9662,37.1478,36.9489,37.0094,332427.0
2022-03-09 10:30:00,42.79,42.92,42.73,42.78,258894.0,37.0094,37.1219,36.9575,37.0008,258894.0
2022-03-09 10:35:00,42.78,42.83,42.65,42.71,251959.0,37.0008,37.044,36.8883,36.9402,251959.0
2022-03-09 10:40:00,42.72,42.8,42.67,42.8,155679.0,36.9489,37.0181,36.9056,37.0181,155679.0
2022-03-09 10:45:00,42.78,42.81,42.7,42.72,147312.0,37.0008,37.0267,36.9316,36.9489,147312.0
2022-03-09 10:50:00,42.72,42.85,42.65,42.75,215722.0,36.9489,37.0613,36.8883,36.9748,215722.0
2022-03-09 10:55:00,42.76,42.76,42.53,42.61,219074.0,36.9835,36.9835,36.7845,36.8537,219074.0
2022-03-09 11:00:00,42.61,42.82,42.57,42.8,178523.0,36.8537,37.0354,36.8191,37.0181,178523.0
2022-03-09 11:05:00,42.79,42.81,42.65,42.76,252780.0,37.0094,37.0267,36.8883,36.9835,252780.0
2022-03-09 11:10:00,42.76,42.91,42.73,42.9,176786.0,36.9835,37.1132,36.9575,37.1046,176786.0
2022-03-09 11:15:00,42.9,43.0,42.78,42.78,142599.0,37.1046,37.1911,37.0008,37.0008,142599.0
2022-03-09 11:20:00,42.78,42.8,42.69,42.75,133618.0,37.0008,37.0181,36.9229,36.9748,133618.0
2022-03-09 11:25:00,42.75,42.88,42.75,42.86,104204.0,36.9748,37.0873,36.9748,37.07,104204.0
2022-03-09 11:30:00,42.86,42.86,42.58,42.58,252188.0,37.07,37.07,36.8278,36.8278,252188.0
2022-03-09 11:35:00,42.58,42.72,42.52,42.65,262548.0,36.8278,36.9489,36.7759,36.8883,262548.0
2022-03-09 11:40:00,42.63,42.66,42.52,42.55,186524.0,36.871,36.897,36.7759,36.8018,186524.0
2022-03-09 11:45:00,42.54,42.59,42.5,42.51,129563.0,36.7932,36.8364,36.7586,36.7673,129563.0
2022-03-09 11:50:00,42.53,42.62,42.51,42.53,94184.0,36.7845,36.8624,36.7673,36.7845,94184.0
2022-03-09 11:55:00,42.52,42.54,42.4,42.44,141855.0,36.7759,36.7932,36.6721,36.7067,141855.0
2022-03-09 12:00:00,42.43,42.48,42.34,42.44,220784.0,36.6981,36.7413,36.6202,36.7067,220784.0
2022-03-09 12:05:00,42.44,42.5,42.41,42.46,134209.0,36.7067,36.7586,36.6808,36.724,134209.0
2022-03-09 12:10:00,42.46,42.53,42.4,42.41,157354.0,36.724,36.7845,36.6721,36.6808,157354.0
2022-03-09 12:15:00,42.41,42.46,42.38,42.44,61892.0,36.6808,36.724,36.6548,36.7067,61892.0
2022-03-09 12:20:00,42.43,42.52,42.31,42.46,289222.0,36.6981,36.7759,36.5943,36.724,289222.0
2022-03-09 12:25:00,42.46,42.55,42.36,42.4,136652.0,36.724,36.8018,36.6375,36.6721,136652.0
2022-03-09 12:30:00,42.39,42.39,42.31,42.31,143182.0,36.6635,36.6635,36.5943,36.5943,143182.0
2022-03-09 12:35:00,42.32,42.32,42.15,42.19,200035.0,36.6029,36.6029,36.4559,36.4905,200035.0
2022-03-09 12:40:00,42.19,42.32,42.18,42.28,137009.0,36.4905,36.6029,36.4818,36.5683,137009.0
2022-03-09 12:45:00,42.29,42.35,42.18,42.19,76357.0,36.577,36.6289,36.4818,36.4905,76357.0
2022-03-09 12:50:00,42.21,42.27,42.2,42.26,50733.0,36.5078,36.5597,36.4991,36.551,50733.0
2022-03-09 12:55:00,42.25,42.3,42.2,42.23,53889.0,36.5424,36.5856,36.4991,36.5251,53889.0
2022-03-09 13:00:00,42.22,42.44,42.22,42.44,145393.0,36.5164,36.7067,36.5164,36.7067,145393.0
2022-03-09 13:05:00,42.44,42.46,42.36,42.42,189739.0,36.7067,36.724,36.6375,36.6894,189739.0
2022-03-09 13:10:00,42.41,42.42,42.28,42.29,124079.0,36.6808,36.6894,36.5683,36.577,124079.0
2022-03-09 13:15:00,42.29,42.34,42.24,42.33,99930.0,36.577,36.6202,36.5337,36.6116,99930.0
2022-03-09 13:20:00,42.33,42.34,42.26,42.29,78165.0,36.6116,36.6202,36.551,36.577,78165.0
2022-03-09 13:25:00,42.26,42.31,42.22,42.25,65783.0,36.551,36.5943,36.5164,36.5424,65783.0
2022-03-09 13:30:00,42.23,42.41,42.23,42.4,104570.0,36.5251,36.6808,36.5251,36.6721,104570.0
2022-03-09 13:35:00,42.4,42.44,42.32,42.4,118930.0,36.6721,36.7067,36.6029,36.6721,118930.0
2022-03-09 13:40:00,42.39,42.52,42.35,42.51,176351.0,36.6635,36.7759,36.6289,36.7673,176351.0
2022-03-09 13:45:00,42.5,42.66,42.49,42.61,161309.0,36.7586,36.897,36.75,36.8537,161309.0
2022-03-09 13:50:00,42.61,42.66,42.46,42.54,140745.0,36.8537,36.897,36.724,36.7932,140745.0
2022-03-09 13:55:00,42.54,42.62,42.53,42.58,100058.0,36.7932,36.8624,36.7845,36.8278,100058.0
2022-03-09 14:00:00,42.57,42.6,42.36,42.37,139195.0,36.8191,36.8451,36.6375,36.6462,139195.0
2022-03-09 14:05:00,42.37,42.49,42.35,42.46,87505.0,36.6462,36.75,36.6289,36.724,87505.0
2022-03-09 14:10:00,42.47,42.57,42.41,42.5,128921.0,36.7327,36.8191,36.6808,36.7586,128921.0
2022-03-09 14:15:00,42.5,42.61,42.44,42.52,83272.0,36.7586,36.8537,36.7067,36.7759,83272.0
2022-03-09 14:20:00,42.53,42.54,42.41,42.5,69582.0,36.7845,36.7932,36.6808,36.7586,69582.0
2022-03-09 14:25:00,42.51,42.53,42.45,42.47,46766.0,36.7673,36.7845,36.7154,36.7327,46766.0
2022-03-09 14:30:00,42.47,42.47,42.34,42.36,92704.0,36.7327,36.7327,36.6202,36.6375,92704.0
2022-03-09 14:35:00,42.36,42.39,42.3,42.37,91268.0,36.6375,36.6635,36.5856,36.6462,91268.0
2022-03-09 14:40:00,42.37,42.4,42.28,42.35,272819.0,36.6462,36.6721,36.5683,36.6289,272819.0
2022-03-09 14:45:00,42.35,42.48,42.31,42.42,148483.0,36.6289,36.7413,36.5943,36.6894,148483.0
2022-03-09 14:50:00,42.43,42.5,42.28,42.49,113619.0,36.6981,36.7586,36.5683,36.75,113619.0
2022-03-09 14:55:00,42.5,42.5,42.36,42.45,110593.0,36.7586,36.7586,36.6375,36.7154,110593.0
2022-03-09 15:00:00,42.44,42.45,42.37,42.38,77187.0,36.7067,36.7154,36.6462,36.6548,77187.0
2022-03-09 15:05:00,42.37,42.39,42.16,42.17,166250.0,36.6462,36.6635,36.4645,36.4732,166250.0
2022-03-09 15:10:00,42.17,42.21,42.09,42.15,561045.0,36.4732,36.5078,36.404,36.4559,561045.0
2022-03-09 15:15:00,42.14,42.26,42.09,42.17,285115.0,36.4472,36.551,36.404,36.4732,285115.0
2022-03-09 15:20:00,42.18,42.18,42.07,42.13,204584.0,36.4818,36.4818,36.3867,36.4386,204584.0
2022-03-09 15:25:00,42.13,42.21,42.11,42.14,294884.0,36.4386,36.5078,36.4213,36.4472,294884.0
2022-03-09 15:30:00,42.13,42.14,41.97,42.06,278523.0,36.4386,36.4472,36.3002,36.378,278523.0
2022-03-09 15:35:00,42.07,42.23,42.05,42.22,159893.0,36.3867,36.5251,36.3694,36.5164,159893.0
2022-03-09 15:40:00,42.22,42.24,42.11,42.16,133080.0,36.5164,36.5337,36.4213,36.4645,133080.0
2022-03-09 15:45:00,42.17,42.35,42.09,42.3,540091.0,36.4732,36.6289,36.404,36.5856,540091.0
2022-03-09 15:50:00,42.29,42.53,42.18,42.39,680453.0,36.577,36.7845,36.4818,36.6635,680453.0
2022-03-09 15:55:00,42.39,42.6,42.39,42.43,791237.0,36.6635,36.8451,36.6635,36.6981,791237.0
2022-03-10 09:30:00,43.43,43.48,43.25,43.32,690599.0,37.563,37.6062,37.4073,37.4678,690599.0
2022-03-10 09:35:00,43.33,43.5,43.32,43.49,379746.0,37.4765,37.6235,37.4678,37.6149,379746.0
2022-03-10 09:40:00,43.48,43.49,43.23,43.35,280545.0,37.6062,37.6149,37.39,37.4938,280545.0
2022-03-10 09:45:00,43.35,43.45,43.27,43.44,172879.0,37.4938,37.5803,37.4246,37.5716,172879.0
2022-03-10 09:50:00,43.44,43.49,43.25,43.28,244707.0,37.5716,37.6149,37.4073,37.4332,244707.0
2022-03-10 09:55:00,43.28,43.29,42.91,43.01,157163.0,37.4332,37.4419,37.1132,37.1997,157163.0
2022-03-10 10:00:00,42.99,43.23,42.99,43.2,226987.0,37.1824,37.39,37.1824,37.364,226987.0
2022-03-10 10:05:00,43.19,43.21,43.07,43.11,166752.0,37.3554,37.3727,37.2516,37.2862,166752.0
2022-03-10 10:10:00,43.11,43.2,43.02,43.09,151236.0,37.2862,37.364,37.2084,37.2689,151236.0
2022-03-10 10:15:00,43.1,43.11,42.86,42.88,300404.0,37.2775,37.2862,37.07,37.0873,300404.0
2022-03-10 10:20:00,42.88,43.15,42.88,43.1,247784.0,37.0873,37.3208,37.0873,37.2775,247784.0
2022-03-10 10:25:00,43.1,43.28,42.99,43.28,147076.0,37.2775,37.4332,37.1824,37.4332,147076.0
2022-03-10 10:30:00,43.28,43.46,43.18,43.44,197276.0,37.4332,37.5889,37.3467,37.5716,197276.0
2022-03-10 10:35:00,43.45,43.48,43.36,43.36,143885.0,37.5803,37.6062,37.5024,37.5024,143885.0
2022-03-10 10:40:00,43.37,43.39,43.29,43.37,33994.0,37.5111,37.5284,37.4419,37.5111,33994.0
2022-03-10 10:45:00,43.35,43.42,43.22,43.26,80773.0,37.4938,37.5543,37.3813,37.4159,80773.0
2022-03-10 10:50:00,43.28,43.51,43.28,43.5,79059.0,37.4332,37.6322,37.4332,37.6235,79059.0
2022-03-10 10:55:00,43.5,43.6,43.49,43.55,103738.0,37.6235,37.71,37.6149,37.6668,103738.0
2022-03-10 11:00:00,43.55,43.66,43.55,43.63,121120.0,37.6668,37.7619,37.6668,37.7359,121120.0
2022-03-10 11:05:00,43.62,43.71,43.59,43.63,129072.0,37.7273,37.8051,37.7014,37.7359,129072.0
2022-03-10 11:10:00,43.63,43.67,43.54,43.56,117550.0,37.7359,37.7705,37.6581,37.6754,117550.0
2022-03-10 11:15:00,43.56,43.67,43.56,43.62,45667.0,37.6754,37.7705,37.6754,37.7273,45667.0
2022-03-10 11:20:00,43.62,43.72,43.53,43.68,103610.0,37.7273,37.8138,37.6495,37.7792,103610.0
2022-03-10 11:25:00,43.68,43.8,43.66,43.75,175148.0,37.7792,37.883,37.7619,37.8397,175148.0
2022-03-10 11:30:00,43.75,43.79,43.7,43.75,76498.0,37.8397,37.8743,37.7965,37.8397,76498.0
2022-03-10 11:35:00,43.75,43.8,43.71,43.78,98437.0,37.8397,37.883,37.8051,37.8657,98437.0
2022-03-10 11:40:00,43.77,43.82,43.65,43.65,65935.0,37.857,37.9003,37.7532,37.7532,65935.0
2022-03-10 11:45:00,43.65,43.76,43.65,43.67,153317.0,37.7532,37.8484,37.7532,37.7705,153317.0
2022-03-10 11:50:00,43.67,43.69,43.52,43.57,101193.0,37.7705,37.7878,37.6408,37.6841,101193.0
2022-03-10 11:55:00,43.57,43.61,43.51,43.52,57884.0,37.6841,37.7186,37.6322,37.6408,57884.0
2022-03-10 12:00:00,43.53,43.56,43.45,43.48,104476.0,37.6495,37.6754,37.5803,37.6062,104476.0
2022-03-10 12:05:00,43.48,43.56,43.44,43.55,47444.0,37.6062,37.6754,37.5716,37.6668,47444.0
2022-03-10 12:10:00,43.53,43.56,43.49,43.49,33034.0,37.6495,37.6754,37.6149,37.6149,33034.0
2022-03-10 12:15:00,43.5,43.53,43.46,43.48,53965.0,37.6235,37.6495,37.5889,37.6062,53965.0
2022-03-10 12:20:00,43.47,43.5,43.3,43.3,177396.0,37.5976,37.6235,37.4505,37.4505,177396.0
2022-03-10 12:25:00,43.29,43.36,43.27,43.33,84192.0,37.4419,37.5024,37.4246,37.4765,84192.0
2022-03-10 12:30:00,43.34,43.44,43.33,43.43,46104.0,37.4851,37.5716,37.4765,37.563,46104.0
2022-03-10 12:35:00,43.44,43.55,43.43,43.55,153646.0,37.5716,37.6668,37.563,37.6668,153646.0
2022-03-10 12:40:00,43.55,43.62,43.54,43.58,68086.0,37.6668,37.7273,37.6581,37.6927,68086.0
2022-03-10 12:45:00,43.59,43.61,43.52,43.54,103594.0,37.7014,37.7186,37.6408,37.6581,103594.0
2022-03-10 12:50:00,43.55,43.68,43.52,43.64,87850.0,37.6668,37.7792,37.6408,37.7446,87850.0
2022-03-10 12:55:00,43.64,43.64,43.58,43.61,98711.0,37.7446,37.7446,37.6927,37.7186,98711.0
2022-03-10 13:00:00,43.61,43.69,43.51,43.68,83273.0,37.7186,37.7878,37.6322,37.7792,83273.0
2022-03-10 13:05:00,43.68,43.69,43.57,43.6,46579.0,37.7792,37.7878,37.6841,37.71,46579.0
2022-03-10 13:10:00,43.6,43.62,43.48,43.56,109214.0,37.71,37.7273,37.6062,37.6754,109214.0
2022-03-10 13:15:00,43.57,43.6,43.39,43.41,101262.0,37.6841,37.71,37.5284,37.5457,101262.0
2022-03-10 13:20:00,43.41,43.49,43.38,43.45,173837.0,37.5457,37.6149,37.5197,37.5803,173837.0
2022-03-10 13:25:00,43.45,43.51,43.39,43.43,59939.0,37.5803,37.6322,37.5284,37.563,59939.0
2022-03-10 13:30:00,43.44,43.49,43.36,43.38,156884.0,37.5716,37.6149,37.5024,37.5197,156884.0
2022-03-10 13:35:00,43.38,43.44,43.31,43.42,117538.0,37.5197,37.5716,37.4592,37.5543,117538.0
2022-03-10 13:40:00,43.41,43.46,43.37,43.42,107680.0,37.5457,37.5889,37.5111,37.5543,107680.0
2022-03-10 13:45:00,43.42,43.42,43.16,43.17,133824.0,37.5543,37.5543,37.3294,37.3381,133824.0
2022-03-10 13:50:00,43.17,43.25,43.14,43.22,70389.0,37.3381,37.4073,37.3121,37.3813,70389.0
2022-03-10 13:55:00,43.22,43.27,43.15,43.22,53592.0,37.3813,37.4246,37.3208,37.3813,53592.0
2022-03-10 14:00:00,43.21,43.24,42.92,42.93,306898.0,37.3727,37.3986,37.1219,37.1305,306898.0
2022-03-10 14:05:00,42.92,43.09,42.85,43.09,162846.0,37.1219,37.2689,37.0613,37.2689,162846.0
2022-03-10 14:10:00,43.07,43.12,43.03,43.07,41582.0,37.2516,37.2948,37.217,37.2516,41582.0
2022-03-10 14:15:00,43.06,43.1,42.92,43.0,207164.0,37.243,37.2775,37.1219,37.1911,207164.0
2022-03-10 14:20:00,42.98,43.08,42.95,43.08,66807.0,37.1738,37.2602,37.1478,37.2602,66807.0
2022-03-10 14:25:00,43.07,43.07,42.91,42.95,76643.0,37.2516,37.2516,37.1132,37.1478,76643.0
2022-03-10 14:30:00,42.94,42.96,42.82,42.92,88038.0,37.1392,37.1565,37.0354,37.1219,88038.0
2022-03-10 14:35:00,42.91,42.96,42.83,42.91,136376.0,37.1132,37.1565,37.044,37.1132,136376.0
2022-03-10 14:40:00,42.91,43.02,42.86,43.01,59383.0,37.1132,37.2084,37.07,37.1997,59383.0
2022-03-10 14:45:00,43.01,43.01,42.74,42.76,127791.0,37.1997,37.1997,36.9662,36.9835,127791.0
2022-03-10 14:50:00,42.75,42.81,42.7,42.8,109914.0,36.9748,37.0267,36.9316,37.0181,109914.0
2022-03-10 14:55:00,42.8,42.82,42.73,42.78,69038.0,37.0181,37.0354,36.9575,37.0008,69038.0
2022-03-10 15:00:00,42.78,42.97,42.76,42.94,124535.0,37.0008,37.1651,36.9835,37.1392,124535.0
2022-03-10 15:05:00,42.95,43.06,42.9,42.99,147278.0,37.1478,37.243,37.1046,37.1824,147278.0
2022-03-10 15:10:00,42.98,43.01,42.84,42.88,86962.0,37.1738,37.1997,37.0527,37.0873,86962.0
2022-03-10 15:15:00,42.87,42.94,42.81,42.9,76014.0,37.0786,37.1392,37.0267,37.1046,76014.0
2022-03-10 15:20:00,42.9,43.09,42.84,43.04,158559.0,37.1046,37.2689,37.0527,37.2257,158559.0
2022-03-10 15:25:00,43.04,43.07,42.91,42.93,96771.0,37.2257,37.2516,37.1132,37.1305,96771.0
2022-03-10 15:30:00,42.93,42.99,42.87,42.92,118086.0,37.1305,37.1824,37.0786,37.1219,118086.0
2022-03-10 15:35:00,42.93,43.08,42.9,42.99,104031.0,37.1305,37.2602,37.1046,37.1824,104031.0
2022-03-10 15:40:00,42.98,42.99,42.81,42.93,174846.0,37.1738,37.1824,37.0267,37.1305,174846.0
2022-03-10 15:45:00,42.94,43.03,42.86,42.94,164785.0,37.1392,37.217,37.07,37.1392,164785.0
2022-03-10 15:50:00,42.93,42.93,42.63,42.71,658526.0,37.1305,37.1305,36.871,36.9402,658526.0
2022-03-10 15:55:00,42.71,42.87,42.68,42.82,410025.0,36.9402,37.0786,36.9143,37.0354,410025.0
2022-03-11 09:30:00,42.25,42.32,42.15,42.26,428728.0,36.5424,36.6029,36.4559,36.551,428728.0
2022-03-11 09:35:00,42.25,42.39,42.16,42.38,311077.0,36.5424,36.6635,36.4645,36.6548,311077.0
2022-03-11 09:40:00,42.37,42.49,42.28,42.34,380818.0,36.6462,36.75,36.5683,36.6202,380818.0
2022-03-11 09:45:00,42.35,42.35,42.21,42.28,218782.0,36.6289,36.6289,36.5078,36.5683,218782.0
2022-03-11 09:50:00,42.3,42.46,42.2,42.46,141211.0,36.5856,36.724,36.4991,36.724,141211.0
2022-03-11 09:55:00,42.45,42.59,42.44,42.47,163599.0,36.7154,36.8364,36.7067,36.7327,163599.0
2022-03-11 10:00:00,42.48,42.85,42.48,42.79,294398.0,36.7413,37.0613,36.7413,37.0094,294398.0
2022-03-11 10:05:00,42.78,42.93,42.68,42.9,227326.0,37.0008,37.1305,36.9143,37.1046,227326.0
2022-03-11 10:10:00,42.9,42.9,42.68,42.79,200742.0,37.1046,37.1046,36.9143,37.0094,200742.0
2022-03-11 10:15:00,42.79,42.87,42.73,42.8,185455.0,37.0094,37.0786,36.9575,37.0181,185455.0
2022-03-11 10:20:00,42.81,42.93,42.78,42.84,134292.0,37.0267,37.1305,37.0008,37.0527,134292.0
2022-03-11 10:25:00,42.83,42.83,42.65,42.77,135332.0,37.044,37.044,36.8883,36.9921,135332.0
2022-03-11 10:30:00,42.77,42.92,42.73,42.91,126353.0,36.9921,37.1219,36.9575,37.1132,126353.0
2022-03-11 10:35:00,42.9,42.9,42.73,42.75,101936.0,37.1046,37.1046,36.9575,36.9748,101936.0
2022-03-11 10:40:00,42.73,42.76,42.6,42.73,133772.0,36.9575,36.9835,36.8451,36.9575,133772.0
2022-03-11 10:45:00,42.72,42.77,42.64,42.68,73589.0,36.9489,36.9921,36.8797,36.9143,73589.0
2022-03-11 10:50:00,42.69,42.7,42.53,42.61,219596.0,36.9229,36.9316,36.7845,36.8537,219596.0
2022-03-11 10:55:00,42.6,42.64,42.49,42.51,279778.0,36.8451,36.8797,36.75,36.7673,279778.0
2022-03-11 11:00:00,42.51,42.65,42.51,42.64,161058.0,36.7673,36.8883,36.7673,36.8797,161058.0
2022-03-11 11:05:00,42.62,42.79,42.62,42.73,140699.0,36.8624,37.0094,36.8624,36.9575,140699.0
2022-03-11 11:10:00,42.74,42.89,42.71,42.84,117261.0,36.9662,37.0959,36.9402,37.0527,117261.0
2022-03-11 11:15:00,42.85,42.86,42.75,42.78,88124.0,37.0613,37.07,36.9748,37.0008,88124.0
2022-03-11 11:20:00,42.77,42.82,42.69,42.77,105501.0,36.9921,37.0354,36.9229,36.9921,105501.0
2022-03-11 11:25:00,42.77,42.89,42.76,42.86,45741.0,36.9921,37.0959,36.9835,37.07,45741.0
2022-03-11 11:30:00,42.87,43.09,42.85,43.06,200773.0,37.0786,37.2689,37.0613,37.243,200773.0
2022-03-11 11:35:00,43.07,43.08,42.96,42.98,77353.0,37.2516,37.2602,37.1565,37.1738,77353.0
2022-03-11 11:40:00,42.97,43.16,42.94,42.99,346338.0,37.1651,37.3294,37.1392,37.1824,346338.0
2022-03-11 11:45:00,42.99,43.07,42.92,42.97,125807.0,37.1824,37.2516,37.1219,37.1651,125807.0
2022-03-11 11:50:00,42.99,43.1,42.97,43.03,39387.0,37.1824,37.2775,37.1651,37.217,39387.0
2022-03-11 11:55:00,43.03,43.09,42.98,43.03,82586.0,37.217,37.2689,37.1738,37.217,82586.0
2022-03-11 12:00:00,43.04,43.19,43.04,43.06,146723.0,37.2257,37.3554,37.2257,37.243,146723.0
2022-03-11 12:05:00,43.04,43.22,42.99,43.19,76893.0,37.2257,37.3813,37.1824,37.3554,76893.0
2022-03-11 12:10:00,43.2,43.2,43.08,43.16,55743.0,37.364,37.364,37.2602,37.3294,55743.0
2022-03-11 12:15:00,43.15,43.16,42.98,42.99,88572.0,37.3208,37.3294,37.1738,37.1824,88572.0
2022-03-11 12:20:00,42.99,43.09,42.95,43.08,85887.0,37.1824,37.2689,37.1478,37.2602,85887.0
2022-03-11 12:25:00,43.07,43.23,43.07,43.23,78430.0,37.2516,37.39,37.2516,37.39,78430.0
2022-03-11 12:30:00,43.23,43.24,43.16,43.18,64411.0,37.39,37.3986,37.3294,37.3467,64411.0
2022-03-11 12:35:00,43.18,43.31,43.18,43.3,157783.0,37.3467,37.4592,37.3467,37.4505,157783.0
2022-03-11 12:40:00,43.29,43.3,43.17,43.17,101980.0,37.4419,37.4505,37.3381,37.3381,101980.0
2022-03-11 12:45:00,43.17,43.2,43.13,43.2,56631.0,37.3381,37.364,37.3035,37.364,56631.0
2022-03-11 12:50:00,43.2,43.2,43.12,43.14,57599.0,37.364,37.364,37.2948,37.3121,57599.0
2022-03-11 12:55:00,43.14,43.14,43.05,43.11,65927.0,37.3121,37.3121,37.2343,37.2862,65927.0
2022-03-11 13:00:00,43.13,43.17,43.01,43.04,74797.0,37.3035,37.3381,37.1997,37.2257,74797.0
2022-03-11 13:05:00,43.05,43.09,42.96,43.07,96755.0,37.2343,37.2689,37.1565,37.2516,96755.0
2022-03-11 13:10:00,43.07,43.12,43.03,43.1,61183.0,37.2516,37.2948,37.217,37.2775,61183.0
2022-03-11 13:15:00,43.09,43.1,42.97,42.98,49131.0,37.2689,37.2775,37.1651,37.1738,49131.0
2022-03-11 13:20:00,42.98,42.99,42.89,42.91,146310.0,37.1738,37.1824,37.0959,37.1132,146310.0
2022-03-11 13:25:00,42.89,42.94,42.87,42.91,41652.0,37.0959,37.1392,37.0786,37.1132,41652.0
2022-03-11 13:30:00,42.91,42.97,42.89,42.94,73393.0,37.1132,37.1651,37.0959,37.1392,73393.0
2022-03-11 13:35:00,42.94,43.0,42.9,42.99,106391.0,37.1392,37.1911,37.1046,37.1824,106391.0
2022-03-11 13:40:00,42.98,42.99,42.92,42.92,62995.0,37.1738,37.1824,37.1219,37.1219,62995.0
2022-03-11 13:45:00,42.93,42.93,42.85,42.85,67110.0,37.1305,37.1305,37.0613,37.0613,67110.0
2022-03-11 13:50:00,42.84,43.1,42.81,43.1,169194.0,37.0527,37.2775,37.0267,37.2775,169194.0
2022-03-11 13:55:00,43.1,43.18,43.04,43.18,81037.0,37.2775,37.3467,37.2257,37.3467,81037.0
2022-03-11 14:00:00,43.18,43.25,43.11,43.13,109875.0,37.3467,37.4073,37.2862,37.3035,109875.0
2022-03-11 14:05:00,43.1,43.16,43.09,43.16,49226.0,37.2775,37.3294,37.2689,37.3294,49226.0
2022-03-11 14:10:00,43.15,43.2,43.11,43.14,62798.0,37.3208,37.364,37.2862,37.3121,62798.0
2022-03-11 14:15:00,43.12,43.21,43.06,43.21,54013.0,37.2948,37.3727,37.243,37.3727,54013.0
2022-03-11 14:20:00,43.21,43.22,43.13,43.15,34326.0,37.3727,37.3813,37.3035,37.3208,34326.0
2022-03-11 14:25:00,43.14,43.17,42.95,42.97,142558.0,37.3121,37.3381,37.1478,37.1651,142558.0
2022-03-11 14:30:00,42.98,43.06,42.96,43.05,66181.0,37.1738,37.243,37.1565,37.2343,66181.0
2022-03-11 14:35:00,43.06,43.12,43.03,43.06,68575.0,37.243,37.2948,37.217,37.243,68575.0
2022-03-11 14:40:00,43.06,43.21,43.05,43.2,50719.0,37.243,37.3727,37.2343,37.364,50719.0
2022-03-11 14:45:00,43.2,43.26,43.17,43.19,88896.0,37.364,37.4159,37.3381,37.3554,88896.0
2022-03-11 14:50:00,43.18,43.39,43.18,43.3,136047.0,37.3467,37.5284,37.3467,37.4505,136047.0
2022-03-11 14:55:00,43.31,43.35,43.26,43.3,84536.0,37.4592,37.4938,37.4159,37.4505,84536.0
2022-03-11 15:00:00,43.3,43.36,43.28,43.34,60149.0,37.4505,37.5024,37.4332,37.4851,60149.0
2022-03-11 15:05:00,43.34,43.43,43.28,43.4,75828.0,37.4851,37.563,37.4332,37.537,75828.0
2022-03-11 15:10:00,43.41,43.46,43.34,43.44,140219.0,37.5457,37.5889,37.4851,37.5716,140219.0
2022-03-11 15:15:00,43.45,43.45,43.35,43.38,114386.0,37.5803,37.5803,37.4938,37.5197,114386.0
2022-03-11 15:20:00,43.39,43.43,43.33,43.43,103479.0,37.5284,37.563,37.4765,37.563,103479.0
2022-03-11 15:25:00,43.43,43.52,43.39,43.52,138228.0,37.563,37.6408,37.5284,37.6408,138228.0
2022-03-11 15:30:00,43.53,43.68,43.53,43.68,298275.0,37.6495,37.7792,37.6495,37.7792,298275.0
2022-03-11 15:35:00,43.67,43.67,43.55,43.64,171493.0,37.7705,37.7705,37.6668,37.7446,171493.0
2022-03-11 15:40:00,43.65,43.72,43.6,43.7,165260.0,37.7532,37.8138,37.71,37.7965,165260.0
2022-03-11 15:45:00,43.68,43.76,43.64,43.73,247788.0,37.7792,37.8484,37.7446,37.8224,247788.0
2022-03-11 15:50:00,43.75,43.87,43.67,43.85,358399.0,37.8397,37.9435,37.7705,37.9262,358399.0
2022-03-11 15:55:00,43.84,44.01,43.72,43.92,556508.0,37.9176,38.0646,37.8138,37.9868,556508.0
2022-03-14 09:30:00,43.74,43.85,43.5,43.84,398150.0,37.8311,37.9262,37.6235,37.9176,398150.0
2022-03-14 09:35:00,43.84,44.05,43.75,43.97,405747.0,37.9176,38.0992,37.8397,38.03,405747.0
2022-03-14 09:40:00,43.96,44.1,43.6,43.62,251003.0,38.0214,38.1425,37.71,37.7273,251003.0
2022-03-14 09:45:00,43.62,43.73,43.54,43.68,285003.0,37.7273,37.8224,37.6581,37.7792,285003.0
2022-03-14 09:50:00,43.67,43.7,43.57,43.66,77020.0,37.7705,37.7965,37.6841,37.7619,77020.0
2022-03-14 09:55:00,43.66,43.79,43.55,43.63,198931.0,37.7619,37.8743,37.6668,37.7359,198931.0
2022-03-14 10:00:00,43.63,43.81,43.48,43.69,218237.0,37.7359,37.8916,37.6062,37.7878,218237.0
2022-03-14 10:05:00,43.66,43.72,43.4,43.43,93113.0,37.7619,37.8138,37.537,37.563,93113.0
2022-03-14 10:10:00,43.43,43.46,43.24,43.29,147529.0,37.563,37.5889,37.3986,37.4419,147529.0
2022-03-14 10:15:00,43.29,43.37,43.25,43.37,153535.0,37.4419,37.5111,37.4073,37.5111,153535.0
2022-03-14 10:20:00,43.37,43.39,43.26,43.26,93281.0,37.5111,37.5284,37.4159,37.4159,93281.0
2022-03-14 10:25:00,43.26,43.34,43.19,43.34,94883.0,37.4159,37.4851,37.3554,37.4851,94883.0
2022-03-14 10:30:00,43.37,43.48,43.35,43.4,79048.0,37.5111,37.6062,37.4938,37.537,79048.0
2022-03-14 10:35:00,43.4,43.4,43.23,43.31,71914.0,37.537,37.537,37.39,37.4592,71914.0
2022-03-14 10:40:00,43.29,43.35,43.22,43.33,67264.0,37.4419,37.4938,37.3813,37.4765,67264.0
2022-03-14 10:45:00,43.33,43.36,43.2,43.28,60255.0,37.4765,37.5024,37.364,37.4332,60255.0
2022-03-14 10:50:00,43.28,43.32,43.04,43.09,138465.0,37.4332,37.4678,37.2257,37.2689,138465.0
2022-03-14 10:55:00,43.08,43.15,43.02,43.02,158742.0,37.2602,37.3208,37.2084,37.2084,158742.0
2022-03-14 11:00:00,43.01,43.13,42.97,43.08,90764.0,37.1997,37.3035,37.1651,37.2602,90764.0
2022-03-14 11:05:00,43.07,43.17,43.02,43.17,126270.0,37.2516,37.3381,37.2084,37.3381,126270.0
2022-03-14 11:10:00,43.14,43.29,43.13,43.26,103396.0,37.3121,37.4419,37.3035,37.4159,103396.0
2022-03-14 11:15:00,43.26,43.27,43.2,43.25,60814.0,37.4159,37.4246,37.364,37.4073,60814.0
2022-03-14 11:20:00,43.25,43.41,43.25,43.38,73536.0,37.4073,37.5457,37.4073,37.5197,73536.0
2022-03-14 11:25:00,43.39,43.48,43.36,43.42,60627.0,37.5284,37.6062,37.5024,37.5543,60627.0
2022-03-14 11:30:00,43.44,43.49,43.4,43.44,61123.0,37.5716,37.6149,37.537,37.5716,61123.0
2022-03-14 11:35:00,43.45,43.6,43.43,43.57,60204.0,37.5803,37.71,37.563,37.6841,60204.0
2022-03-14 11:40:00,43.58,43.81,43.56,43.75,92440.0,37.6927,37.8916,37.6754,37.8397,92440.0
2022-03-14 11:45:00,43.76,43.89,43.75,43.89,108703.0,37.8484,37.9608,37.8397,37.9608,108703.0
2022-03-14 11:50:00,43.89,43.92,43.76,43.8,67007.0,37.9608,37.9868,37.8484,37.883,67007.0
2022-03-14 11:55:00,43.82,43.88,43.8,43.82,34926.0,37.9003,37.9522,37.883,37.9003,34926.0
2022-03-14 12:00:00,43.82,44.01,43.82,44.0,77007.0,37.9003,38.0646,37.9003,38.056,77007.0
2022-03-14 12:05:00,43.99,44.08,43.92,44.07,106939.0,38.0473,38.1252,37.9868,38.1165,106939.0
2022-03-14 12:10:00,44.08,44.15,44.01,44.13,113201.0,38.1252,38.1857,38.0646,38.1684,113201.0
2022-03-14 12:15:00,44.12,44.14,43.96,43.98,85160.0,38.1598,38.1771,38.0214,38.0387,85160.0
2022-03-14 12:20:00,43.98,44.07,43.94,43.96,104074.0,38.0387,38.1165,38.0041,38.0214,104074.0
2022-03-14 12:25:00,43.98,44.03,43.95,43.96,90617.0,38.0387,38.0819,38.0127,38.0214,90617.0
2022-03-14 12:30:00,43.95,44.02,43.88,44.0,237170.0,38.0127,38.0733,37.9522,38.056,237170.0
2022-03-14 12:35:00,43.99,44.09,43.92,43.98,96158.0,38.0473,38.1338,37.9868,38.0387,96158.0
2022-03-14 12:40:00,44.0,44.05,43.89,44.01,176346.0,38.056,38.0992,37.9608,38.0646,176346.0
2022-03-14 12:45:00,44.02,44.19,44.02,44.15,125354.0,38.0733,38.2203,38.0733,38.1857,125354.0
2022-03-14 12:50:00,44.14,44.34,44.11,44.34,85437.0,38.1771,38.35,38.1511,38.35,85437.0
2022-03-14 12:55:00,44.34,44.37,44.24,44.36,85723.0,38.35,38.376,38.2635,38.3673,85723.0
2022-03-14 13:00:00,44.35,44.46,44.32,44.45,214863.0,38.3587,38.4538,38.3327,38.4452,214863.0
2022-03-14 13:05:00,44.45,44.46,44.33,44.46,170239.0,38.4452,38.4538,38.3414,38.4538,170239.0
2022-03-14 13:10:00,44.46,44.46,44.37,44.39,54609.0,38.4538,38.4538,38.376,38.3933,54609.0
2022-03-14 13:15:00,44.41,44.43,44.31,44.33,86475.0,38.4106,38.4279,38.3241,38.3414,86475.0
2022-03-14 13:20:00,44.35,44.45,44.31,44.34,79366.0,38.3587,38.4452,38.3241,38.35,79366.0
2022-03-14 13:25:00,44.34,44.48,44.33,44.47,59272.0,38.35,38.4711,38.3414,38.4625,59272.0
2022-03-14 13:30:00,44.45,44.64,44.41,44.53,158952.0,38.4452,38.6095,38.4106,38.5144,158952.0
2022-03-14 13:35:00,44.53,44.69,44.53,44.65,119946.0,38.5144,38.6528,38.5144,38.6182,119946.0
2022-03-14 13:40:00,44.65,44.71,44.58,44.64,52335.0,38.6182,38.67,38.5576,38.6095,52335.0
2022-03-14 13:45:00,44.64,44.73,44.54,44.71,68723.0,38.6095,38.6873,38.523,38.67,68723.0
2022-03-14 13:50:00,44.7,44.7,44.47,44.53,204210.0,38.6614,38.6614,38.4625,38.5144,204210.0
2022-03-14 13:55:00,44.53,44.63,44.45,44.61,122276.0,38.5144,38.6009,38.4452,38.5836,122276.0
2022-03-14 14:00:00,44.6,44.66,44.59,44.63,102241.0,38.5749,38.6268,38.5663,38.6009,102241.0
2022-03-14 14:05:00,44.62,44.63,44.5,44.56,87091.0,38.5922,38.6009,38.4884,38.5403,87091.0
2022-03-14 14:10:00,44.57,44.62,44.51,44.56,35403.0,38.549,38.5922,38.4971,38.5403,35403.0
2022-03-14 14:15:00,44.56,44.7,44.55,44.67,68226.0,38.5403,38.6614,38.5317,38.6355,68226.0
2022-03-14 14:20:00,44.66,44.78,44.63,44.74,67375.0,38.6268,38.7306,38.6009,38.696,67375.0
2022-03-14 14:25:00,44.73,44.79,44.69,44.76,90793.0,38.6873,38.7392,38.6528,38.7133,90793.0
2022-03-14 14:30:00,44.77,44.79,44.64,44.65,110233.0,38.7219,38.7392,38.6095,38.6182,110233.0
2022-03-14 14:35:00,44.64,44.65,44.53,44.59,81064.0,38.6095,38.6182,38.5144,38.5663,81064.0
2022-03-14 14:40:00,44.59,44.7,44.57,44.66,144053.0,38.5663,38.6614,38.549,38.6268,144053.0
2022-03-14 14:45:00,44.65,44.72,44.64,44.71,76804.0,38.6182,38.6787,38.6095,38.67,76804.0
2022-03-14 14:50:00,44.7,44.75,44.55,44.55,121929.0,38.6614,38.7046,38.5317,38.5317,121929.0
2022-03-14 14:55:00,44.55,44.6,44.48,44.52,235346.0,38.5317,38.5749,38.4711,38.5057,235346.0
2022-03-14 15:00:00,44.52,44.58,44.34,44.42,198045.0,38.5057,38.5576,38.35,38.4192,198045.0
2022-03-14 15:05:00,44.43,44.62,44.43,44.57,131212.0,38.4279,38.5922,38.4279,38.549,131212.0
2022-03-14 15:10:00,44.58,44.6,44.41,44.42,78124.0,38.5576,38.5749,38.4106,38.4192,78124.0
2022-03-14 15:15:00,44.42,44.5,44.3,44.47,262234.0,38.4192,38.4884,38.3154,38.4625,262234.0
2022-03-14 15:20:00,44.47,44.52,44.36,44.38,88301.0,38.4625,38.5057,38.3673,38.3846,88301.0
2022-03-14 15:25:00,44.38,44.53,44.38,44.51,89922.0,38.3846,38.5144,38.3846,38.4971,89922.0
2022-03-14 15:30:00,44.51,44.75,44.5,44.69,170171.0,38.4971,38.7046,38.4884,38.6528,170171.0
2022-03-14 15:35:00,44.69,44.76,44.59,44.62,159252.0,38.6528,38.7133,38.5663,38.5922,159252.0
2022-03-14 15:40:00,44.63,44.68,44.52,44.53,281286.0,38.6009,38.6441,38.5057,38.5144,281286.0
2022-03-14 15:45:00,44.49,44.6,44.4,44.56,548320.0,38.4798,38.5749,38.4019,38.5403,548320.0
2022-03-14 15:50:00,44.55,44.72,44.54,44.66,605285.0,38.5317,38.6787,38.523,38.6268,605285.0
2022-03-14 15:55:00,44.64,44.64,44.47,44.54,547790.0,38.6095,38.6095,38.4625,38.523,547790.0
2022-03-15 09:30:00,43.96,43.96,43.62,43.76,425720.0,38.0214,38.0214,37.7273,37.8484,425720.0
2022-03-15 09:35:00,43.75,43.92,43.65,43.88,298053.0,37.8397,37.9868,37.7532,37.9522,298053.0
2022-03-15 09:40:00,43.87,44.23,43.77,44.2,257357.0,37.9435,38.2549,37.857,38.2289,257357.0
2022-03-15 09:45:00,44.2,44.23,44.06,44.09,159602.0,38.2289,38.2549,38.1079,38.1338,159602.0
2022-03-15 09:50:00,44.09,44.13,43.97,44.06,138438.0,38.1338,38.1684,38.03,38.1079,138438.0
2022-03-15 09:55:00,44.06,44.06,43.78,43.83,120340.0,38.1079,38.1079,37.8657,37.9089,120340.0
2022-03-15 10:00:00,43.83,43.95,43.67,43.73,269761.0,37.9089,38.0127,37.7705,37.8224,269761.0
2022-03-15 10:05:00,43.73,43.93,43.68,43.9,101648.0,37.8224,37.9954,37.7792,37.9695,101648.0
2022-03-15 10:10:00,43.88,44.08,43.84,44.02,109648.0,37.9522,38.1252,37.9176,38.0733,109648.0
2022-03-15 10:15:00,44.01,44.07,43.83,43.83,103517.0,38.0646,38.1165,37.9089,37.9089,103517.0
2022-03-15 10:20:00,43.82,43.85,43.69,43.69,72898.0,37.9003,37.9262,37.7878,37.7878,72898.0
2022-03-15 10:25:00,43.7,43.75,43.51,43.53,335820.0,37.7965,37.8397,37.6322,37.6495,335820.0
2022-03-15 10:30:00,43.52,43.55,43.36,43.48,332704.0,37.6408,37.6668,37.5024,37.6062,332704.0
2022-03-15 10:35:00,43.47,43.49,43.35,43.43,125036.0,37.5976,37.6149,37.4938,37.563,125036.0
2022-03-15 10:40:00,43.41,43.48,43.36,43.41,100809.0,37.5457,37.6062,37.5024,37.5457,100809.0
2022-03-15 10:45:00,43.4,43.43,43.3,43.37,92065.0,37.537,37.563,37.4505,37.5111,92065.0
2022-03-15 10:50:00,43.35,43.5,43.35,43.46,121619.0,37.4938,37.6235,37.4938,37.5889,121619.0
2022-03-15 10:55:00,43.46,43.58,43.44,43.52,76748.0,37.5889,37.6927,37.5716,37.6408,76748.0
2022-03-15 11:00:00,43.51,43.53,43.4,43.4,111594.0,37.6322,37.6495,37.537,37.537,111594.0
2022-03-15 11:05:00,43.41,43.45,43.38,43.4,36367.0,37.5457,37.5803,37.5197,37.537,36367.0
2022-03-15 11:10:00,43.39,43.46,43.37,43.39,30226.0,37.5284,37.5889,37.5111,37.5284,30226.0
2022-03-15 11:15:00,43.41,43.5,43.37,43.39,64294.0,37.5457,37.6235,37.5111,37.5284,64294.0
2022-03-15 11:20:00,43.38,43.52,43.34,43.43,69293.0,37.5197,37.6408,37.4851,37.563,69293.0
2022-03-15 11:25:00,43.44,43.45,43.22,43.22,151687.0,37.5716,37.5803,37.3813,37.3813,151687.0
2022-03-15 11:30:00,43.22,43.26,43.14,43.14,77741.0,37.3813,37.4159,37.3121,37.3121,77741.0
2022-03-15 11:35:00,43.14,43.15,43.08,43.11,74343.0,37.3121,37.3208,37.2602,37.2862,74343.0
2022-03-15 11:40:00,43.11,43.19,43.1,43.12,48176.0,37.2862,37.3554,37.2775,37.2948,48176.0
2022-03-15 11:45:00,43.12,43.14,43.03,43.03,71705.0,37.2948,37.3121,37.217,37.217,71705.0
2022-03-15 11:50:00,43.03,43.25,42.99,43.22,247453.0,37.217,37.4073,37.1824,37.3813,247453.0
2022-03-15 11:55:00,43.21,43.51,43.19,43.35,306004.0,37.3727,37.6322,37.3554,37.4938,306004.0
2022-03-15 12:00:00,43.36,43.56,43.34,43.46,116959.0,37.5024,37.6754,37.4851,37.5889,116959.0
2022-03-15 12:05:00,43.47,43.51,43.19,43.25,110266.0,37.5976,37.6322,37.3554,37.4073,110266.0
2022-03-15 12:10:00,43.23,43.3,43.2,43.24,107011.0,37.39,37.4505,37.364,37.3986,107011.0
2022-03-15 12:15:00,43.23,43.26,43.14,43.16,59601.0,37.39,37.4159,37.3121,37.3294,59601.0
2022-03-15 12:20:00,43.18,43.23,43.06,43.06,55280.0,37.3467,37.39,37.243,37.243,55280.0
2022-03-15 12:25:00,43.06,43.09,42.98,43.03,78331.0,37.243,37.2689,37.1738,37.217,78331.0
2022-03-15 12:30:00,43.02,43.08,42.99,43.06,38567.0,37.2084,37.2602,37.1824,37.243,38567.0
2022-03-15 12:35:00,43.05,43.06,42.95,42.98,39734.0,37.2343,37.243,37.1478,37.1738,39734.0
2022-03-15 12:40:00,42.97,43.13,42.96,43.12,45261.0,37.1651,37.3035,37.1565,37.2948,45261.0
2022-03-15 12:45:00,43.12,43.21,43.07,43.2,116045.0,37.2948,37.3727,37.2516,37.364,116045.0
2022-03-15 12:50:00,43.19,43.36,43.19,43.28,117743.0,37.3554,37.5024,37.3554,37.4332,117743.0
2022-03-15 12:55:00,43.28,43.29,43.13,43.13,63542.0,37.4332,37.4419,37.3035,37.3035,63542.0
2022-03-15 13:00:00,43.12,43.14,43.02,43.06,112108.0,37.2948,37.3121,37.2084,37.243,112108.0
2022-03-15 13:05:00,43.06,43.21,43.06,43.19,99579.0,37.243,37.3727,37.243,37.3554,99579.0
2022-03-15 13:10:00,43.19,43.37,43.19,43.37,75041.0,37.3554,37.5111,37.3554,37.5111,75041.0
2022-03-15 13:15:00,43.35,43.39,43.28,43.37,50612.0,37.4938,37.5284,37.4332,37.5111,50612.0
2022-03-15 13:20:00,43.36,43.38,43.24,43.26,110854.0,37.5024,37.5197,37.3986,37.4159,110854.0
2022-03-15 13:25:00,43.23,43.45,43.19,43.44,133650.0,37.39,37.5803,37.3554,37.5716,133650.0
2022-03-15 13:30:00,43.44,43.5,43.34,43.4,92426.0,37.5716,37.6235,37.4851,37.537,92426.0
2022-03-15 13:35:00,43.39,43.44,43.32,43.41,41786.0,37.5284,37.5716,37.4678,37.5457,41786.0
2022-03-15 13:40:00,43.41,43.46,43.27,43.34,50411.0,37.5457,37.5889,37.4246,37.4851,50411.0
2022-03-15 13:45:00,43.34,43.4,43.29,43.37,144275.0,37.4851,37.537,37.4419,37.5111,144275.0
2022-03-15 13:50:00,43.35,43.35,43.28,43.3,21780.0,37.4938,37.4938,37.4332,37.4505,21780.0
2022-03-15 13:55:00,43.3,43.3,43.18,43.21,42315.0,37.4505,37.4505,37.3467,37.3727,42315.0
2022-03-15 14:00:00,43.22,43.42,43.15,43.4,63217.0,37.3813,37.5543,37.3208,37.537,63217.0
2022-03-15 14:05:00,43.4,43.44,43.24,43.27,64216.0,37.537,37.5716,37.3986,37.4246,64216.0
2022-03-15 14:10:00,43.27,43.41,43.25,43.36,94716.0,37.4246,37.5457,37.4073,37.5024,94716.0
2022-03-15 14:15:00,43.38,43.6,43.36,43.55,189742.0,37.5197,37.71,37.5024,37.6668,189742.0
2022-03-15 14:20:00,43.54,43.6,43.46,43.5,116259.0,37.6581,37.71,37.5889,37.6235,116259.0
2022-03-15 14:25:00,43.5,43.52,43.41,43.45,69102.0,37.6235,37.6408,37.5457,37.5803,69102.0
2022-03-15 14:30:00,43.46,43.55,43.28,43.31,96269.0,37.5889,37.6668,37.4332,37.4592,96269.0
2022-03-15 14:35:00,43.32,43.41,43.29,43.33,82265.0,37.4678,37.5457,37.4419,37.4765,82265.0
2022-03-15 14:40:00,43.33,43.34,43.22,43.24,150349.0,37.4765,37.4851,37.3813,37.3986,150349.0
2022-03-15 14:45:00,43.23,43.25,43.07,43.07,120006.0,37.39,37.4073,37.2516,37.2516,120006.0
2022-03-15 14:50:00,43.06,43.06,42.97,43.01,203353.0,37.243,37.243,37.1651,37.1997,203353.0
2022-03-15 14:55:00,43.01,43.05,42.88,42.91,144710.0,37.1997,37.2343,37.0873,37.1132,144710.0
2022-03-15 15:00:00,42.91,42.96,42.84,42.91,137241.0,37.1132,37.1565,37.0527,37.1132,137241.0
2022-03-15 15:05:00,42.92,42.93,42.84,42.92,66859.0,37.1219,37.1305,37.0527,37.1219,66859.0
2022-03-15 15:10:00,42.88,42.92,42.8,42.89,140771.0,37.0873,37.1219,37.0181,37.0959,140771.0
2022-03-15 15:15:00,42.85,42.88,42.69,42.71,141407.0,37.0613,37.0873,36.9229,36.9402,141407.0
2022-03-15 15:20:00,42.69,42.75,42.62,42.64,154245.0,36.9229,36.9748,36.8624,36.8797,154245.0
2022-03-15 15:25:00,42.64,42.68,42.61,42.66,153619.0,36.8797,36.9143,36.8537,36.897,153619.0
2022-03-15 15:30:00,42.66,42.66,42.5,42.63,149881.0,36.897,36.897,36.7586,36.871,149881.0
2022-03-15 15:35:00,42.64,42.69,42.61,42.62,170276.0,36.8797,36.9229,36.8537,36.8624,170276.0
2022-03-15 15:40:00,42.62,42.73,42.58,42.63,238896.0,36.8624,36.9575,36.8278,36.871,238896.0
2022-03-15 15:45:00,42.62,42.75,42.57,42.6,338900.0,36.8624,36.9748,36.8191,36.8451,338900.0
2022-03-15 15:50:00,42.61,42.61,42.43,42.55,188113.0,36.8537,36.8537,36.6981,36.8018,188113.0
2022-03-15 15:55:00,42.57,42.73,42.56,42.58,337000.0,36.8191,36.9575,36.8105,36.8278,337000.0
2022-03-16 09:30:00,41.82,41.84,41.68,41.69,341530.0,36.1705,36.1878,36.0494,36.058,341530.0
2022-03-16 09:35:00,41.68,41.69,41.43,41.44,285634.0,36.0494,36.058,35.8331,35.8418,285634.0
2022-03-16 09:40:00,41.44,41.46,41.36,41.38,201319.0,35.8418,35.8591,35.7726,35.7899,201319.0
2022-03-16 09:45:00,41.38,41.38,41.28,41.34,291555.0,35.7899,35.7899,35.7034,35.7553,291555.0
2022-03-16 09:50:00,41.34,41.47,41.31,41.46,222683.0,35.7553,35.8677,35.7294,35.8591,222683.0
2022-03-16 09:55:00,41.45,41.47,41.36,41.43,148794.0,35.8504,35.8677,35.7726,35.8331,148794.0
2022-03-16 10:00:00,41.42,41.59,41.35,41.51,105771.0,35.8245,35.9715,35.764,35.9023,105771.0
2022-03-16 10:05:00,41.52,41.65,41.51,41.65,144023.0,35.911,36.0234,35.9023,36.0234,144023.0
2022-03-16 10:10:00,41.65,41.66,41.36,41.41,318127.0,36.0234,36.0321,35.7726,35.8159,318127.0
2022-03-16 10:15:00,41.41,41.41,40.9,41.04,518803.0,35.8159,35.8159,35.3747,35.4958,518803.0
2022-03-16 10:20:00,41.05,41.07,40.98,41.05,314146.0,35.5045,35.5218,35.4439,35.5045,314146.0
2022-03-16 10:25:00,41.05,41.12,41.0,41.12,121782.0,35.5045,35.565,35.4612,35.565,121782.0
2022-03-16 10:30:00,41.11,41.12,40.95,41.01,89689.0,35.5564,35.565,35.418,35.4699,89689.0
2022-03-16 10:35:00,41.01,41.2,41.01,41.07,108974.0,35.4699,35.6342,35.4699,35.5218,108974.0
2022-03-16 10:40:00,41.05,41.38,41.01,41.3,286792.0,35.5045,35.7899,35.4699,35.7207,286792.0
2022-03-16 10:45:00,41.3,41.35,41.22,41.24,109924.0,35.7207,35.764,35.6515,35.6688,109924.0
2022-03-16 10:50:00,41.25,41.31,41.18,41.26,93860.0,35.6775,35.7294,35.6169,35.6861,93860.0
2022-03-16 10:55:00,41.25,41.36,41.15,41.15,80812.0,35.6775,35.7726,35.591,35.591,80812.0
2022-03-16 11:00:00,41.16,41.36,41.13,41.15,254275.0,35.5996,35.7726,35.5737,35.591,254275.0
2022-03-16 11:05:00,41.14,41.27,41.11,41.25,50959.0,35.5823,35.6948,35.5564,35.6775,50959.0
2022-03-16 11:10:00,41.22,41.25,41.18,41.24,99882.0,35.6515,35.6775,35.6169,35.6688,99882.0
2022-03-16 11:15:00,41.23,41.32,41.2,41.25,53135.0,35.6602,35.738,35.6342,35.6775,53135.0
2022-03-16 11:20:00,41.23,41.31,41.19,41.23,164329.0,35.6602,35.7294,35.6256,35.6602,164329.0
2022-03-16 11:25:00,41.24,41.26,41.2,41.22,96339.0,35.6688,35.6861,35.6342,35.6515,96339.0
2022-03-16 11:30:00,41.22,41.24,41.17,41.2,66329.0,35.6515,35.6688,35.6083,35.6342,66329.0
2022-03-16 11:35:00,41.19,41.35,41.19,41.27,67668.0,35.6256,35.764,35.6256,35.6948,67668.0
2022-03-16 11:40:00,41.28,41.35,41.27,41.29,38839.0,35.7034,35.764,35.6948,35.7121,38839.0
2022-03-16 11:45:00,41.3,41.33,41.26,41.27,30984.0,35.7207,35.7467,35.6861,35.6948,30984.0
2022-03-16 11:50:00,41.25,41.28,41.18,41.23,56205.0,35.6775,35.7034,35.6169,35.6602,56205.0
2022-03-16 11:55:00,41.22,41.26,41.18,41.2,35056.0,35.6515,35.6861,35.6169,35.6342,35056.0
2022-03-16 12:00:00,41.2,41.24,41.1,41.13,50342.0,35.6342,35.6688,35.5477,35.5737,50342.0
2022-03-16 12:05:00,41.12,41.19,41.12,41.18,64837.0,35.565,35.6256,35.565,35.6169,64837.0
2022-03-16 12:10:00,41.19,41.22,41.16,41.22,28617.0,35.6256,35.6515,35.5996,35.6515,28617.0
2022-03-16 12:15:00,41.2,41.22,41.15,41.18,21370.0,35.6342,35.6515,35.591,35.6169,21370.0
2022-03-16 12:20:00,41.17,41.22,41.15,41.22,45514.0,35.6083,35.6515,35.591,35.6515,45514.0
2022-03-16 12:25:00,41.22,41.3,41.21,41.21,49195.0,35.6515,35.7207,35.6429,35.6429,49195.0
2022-03-16 12:30:00,41.21,41.24,41.19,41.21,40111.0,35.6429,35.6688,35.6256,35.6429,40111.0
2022-03-16 12:35:00,41.2,41.33,41.2,41.33,47060.0,35.6342,35.7467,35.6342,35.7467,47060.0
2022-03-16 12:40:00,41.34,41.35,41.21,41.23,26024.0,35.7553,35.764,35.6429,35.6602,26024.0
2022-03-16 12:45:00,41.24,41.58,41.24,41.54,222072.0,35.6688,35.9629,35.6688,35.9283,222072.0
2022-03-16 12:50:00,41.53,41.58,41.46,41.5,57424.0,35.9196,35.9629,35.8591,35.8937,57424.0
2022-03-16 12:55:00,41.54,41.55,41.46,41.48,35035.0,35.9283,35.9369,35.8591,35.8764,35035.0
2022-03-16 13:00:00,41.47,41.56,41.43,41.56,44235.0,35.8677,35.9456,35.8331,35.9456,44235.0
2022-03-16 13:05:00,41.55,41.74,41.51,41.71,189910.0,35.9369,36.1013,35.9023,36.0753,189910.0
2022-03-16 13:10:00,41.73,41.81,41.7,41.73,76953.0,36.0926,36.1618,36.0667,36.0926,76953.0
2022-03-16 13:15:00,41.75,41.75,41.69,41.71,212772.0,36.1099,36.1099,36.058,36.0753,212772.0
2022-03-16 13:20:00,41.71,41.78,41.62,41.66,86302.0,36.0753,36.1359,35.9975,36.0321,86302.0
2022-03-16 13:25:00,41.66,41.73,41.65,41.68,227035.0,36.0321,36.0926,36.0234,36.0494,227035.0
2022-03-16 13:30:00,41.68,41.68,41.53,41.56,74954.0,36.0494,36.0494,35.9196,35.9456,74954.0
2022-03-16 13:35:00,41.6,41.63,41.53,41.61,46348.0,35.9802,36.0061,35.9196,35.9888,46348.0
2022-03-16 13:40:00,41.6,41.71,41.6,41.64,99103.0,35.9802,36.0753,35.9802,36.0148,99103.0
2022-03-16 13:45:00,41.64,41.67,41.6,41.62,34462.0,36.0148,36.0407,35.9802,35.9975,34462.0
2022-03-16 13:50:00,41.61,41.67,41.56,41.58,43416.0,35.9888,36.0407,35.9456,35.9629,43416.0
2022-03-16 13:55:00,41.58,41.6,41.49,41.56,85679.0,35.9629,35.9802,35.885,35.9456,85679.0
2022-03-16 14:00:00,41.58,42.04,41.55,42.0,445516.0,35.9629,36.3607,35.9369,36.3261,445516.0
2022-03-16 14:05:00,41.97,42.32,41.92,42.3,274304.0,36.3002,36.6029,36.257,36.5856,274304.0
2022-03-16 14:10:00,42.31,42.5,42.2,42.48,325104.0,36.5943,36.7586,36.4991,36.7413,325104.0
2022-03-16 14:15:00,42.5,42.52,42.14,42.14,252231.0,36.7586,36.7759,36.4472,36.4472,252231.0
2022-03-16 14:20:00,42.14,42.48,42.12,42.47,126453.0,36.4472,36.7413,36.4299,36.7327,126453.0
2022-03-16 14:25:00,42.47,42.55,42.29,42.54,162528.0,36.7327,36.8018,36.577,36.7932,162528.0
2022-03-16 14:30:00,42.55,42.86,42.55,42.71,576249.0,36.8018,37.07,36.8018,36.9402,576249.0
2022-03-16 14:35:00,42.72,42.83,42.26,42.28,333248.0,36.9489,37.044,36.551,36.5683,333248.0
2022-03-16 14:40:00,42.28,42.32,41.91,41.97,530536.0,36.5683,36.6029,36.2483,36.3002,530536.0
2022-03-16 14:45:00,41.97,42.08,41.78,41.93,347254.0,36.3002,36.3953,36.1359,36.2656,347254.0
2022-03-16 14:50:00,41.93,42.08,41.73,41.75,274621.0,36.2656,36.3953,36.0926,36.1099,274621.0
2022-03-16 14:55:00,41.75,41.84,41.53,41.82,411469.0,36.1099,36.1878,35.9196,36.1705,411469.0
2022-03-16 15:00:00,41.83,41.93,41.61,41.66,323830.0,36.1791,36.2656,35.9888,36.0321,323830.0
2022-03-16 15:05:00,41.67,41.88,41.49,41.79,305892.0,36.0407,36.2224,35.885,36.1445,305892.0
2022-03-16 15:10:00,41.76,41.82,41.61,41.61,120266.0,36.1186,36.1705,35.9888,35.9888,120266.0
2022-03-16 15:15:00,41.61,41.73,41.37,41.38,236255.0,35.9888,36.0926,35.7813,35.7899,236255.0
2022-03-16 15:20:00,41.37,41.41,41.2,41.25,428263.0,35.7813,35.8159,35.6342,35.6775,428263.0
2022-03-16 15:25:00,41.25,41.29,41.16,41.23,159789.0,35.6775,35.7121,35.5996,35.6602,159789.0
2022-03-16 15:30:00,41.21,41.43,41.19,41.34,313923.0,35.6429,35.8331,35.6256,35.7553,313923.0
2022-03-16 15:35:00,41.34,41.41,41.26,41.27,124043.0,35.7553,35.8159,35.6861,35.6948,124043.0
2022-03-16 15:40:00,41.27,41.36,41.24,41.3,248424.0,35.6948,35.7726,35.6688,35.7207,248424.0
2022-03-16 15:45:00,41.3,41.35,41.04,41.05,368058.0,35.7207,35.764,35.4958,35.5045,368058.0
2022-03-16 15:50:00,41.04,41.09,40.94,40.97,522495.0,35.4958,35.5391,35.4093,35.4353,522495.0
2022-03-16 15:55:00,40.97,41.03,40.68,40.68,545117.0,35.4353,35.4872,35.1845,35.1845,545117.0
2022-03-17 09:30:00,41.07,41.15,40.94,40.98,461233.0,35.5218,35.591,35.4093,35.4439,461233.0
2022-03-17 09:35:00,40.99,41.13,40.92,40.92,329675.0,35.4526,35.5737,35.392,35.392,329675.0
2022-03-17 09:40:00,40.92,41.01,40.89,40.9,141268.0,35.392,35.4699,35.3661,35.3747,141268.0
2022-03-17 09:45:00,40.9,40.91,40.69,40.86,342706.0,35.3747,35.3834,35.1931,35.3402,342706.0
2022-03-17 09:50:00,40.87,40.87,40.74,40.82,114687.0,35.3488,35.3488,35.2364,35.3056,114687.0
2022-03-17 09:55:00,40.82,40.83,40.58,40.58,243583.0,35.3056,35.3142,35.098,35.098,243583.0
2022-03-17 10:00:00,40.61,40.63,40.52,40.53,133884.0,35.1239,35.1412,35.0461,35.0547,133884.0
2022-03-17 10:05:00,40.53,40.56,40.45,40.47,147396.0,35.0547,35.0807,34.9855,35.0028,147396.0
2022-03-17 10:10:00,40.48,40.6,40.43,40.58,423234.0,35.0115,35.1153,34.9682,35.098,423234.0
2022-03-17 10:15:00,40.57,40.63,40.53,40.61,132752.0,35.0893,35.1412,35.0547,35.1239,132752.0
2022-03-17 10:20:00,40.62,40.62,40.49,40.5,96025.0,35.1326,35.1326,35.0201,35.0288,96025.0
2022-03-17 10:25:00,40.51,40.56,40.49,40.56,89830.0,35.0374,35.0807,35.0201,35.0807,89830.0
2022-03-17 10:30:00,40.53,40.7,40.52,40.64,88750.0,35.0547,35.2018,35.0461,35.1499,88750.0
2022-03-17 10:35:00,40.62,40.74,40.61,40.64,57754.0,35.1326,35.2364,35.1239,35.1499,57754.0
2022-03-17 10:40:00,40.63,40.78,40.62,40.72,152754.0,35.1412,35.271,35.1326,35.2191,152754.0
2022-03-17 10:45:00,40.72,40.96,40.67,40.83,310887.0,35.2191,35.4266,35.1758,35.3142,310887.0
2022-03-17 10:50:00,40.84,40.99,40.82,40.97,79247.0,35.3229,35.4526,35.3056,35.4353,79247.0
2022-03-17 10:55:00,40.97,40.97,40.83,40.85,155128.0,35.4353,35.4353,35.3142,35.3315,155128.0
2022-03-17 11:00:00,40.85,40.94,40.83,40.89,92590.0,35.3315,35.4093,35.3142,35.3661,92590.0
2022-03-17 11:05:00,40.9,40.93,40.72,40.75,110905.0,35.3747,35.4007,35.2191,35.245,110905.0
2022-03-17 11:10:00,40.75,40.87,40.74,40.87,102903.0,35.245,35.3488,35.2364,35.3488,102903.0
2022-03-17 11:15:00,40.87,40.87,40.74,40.75,182773.0,35.3488,35.3488,35.2364,35.245,182773.0
2022-03-17 11:20:00,40.76,40.79,40.65,40.65,43257.0,35.2537,35.2796,35.1585,35.1585,43257.0
2022-03-17 11:25:00,40.66,40.74,40.65,40.71,83564.0,35.1672,35.2364,35.1585,35.2104,83564.0
2022-03-17 11:30:00,40.71,40.77,40.62,40.66,155391.0,35.2104,35.2623,35.1326,35.1672,155391.0
2022-03-17 11:35:00,40.65,40.7,40.59,40.59,49000.0,35.1585,35.2018,35.1066,35.1066,49000.0
2022-03-17 11:40:00,40.58,40.61,40.54,40.59,109758.0,35.098,35.1239,35.0634,35.1066,109758.0
2022-03-17 11:45:00,40.59,40.76,40.59,40.76,124474.0,35.1066,35.2537,35.1066,35.2537,124474.0
2022-03-17 11:50:00,40.75,40.78,40.57,40.59,75118.0,35.245,35.271,35.0893,35.1066,75118.0
2022-03-17 11:55:00,40.57,40.62,40.53,40.59,76981.0,35.0893,35.1326,35.0547,35.1066,76981.0
2022-03-17 12:00:00,40.58,40.66,40.57,40.6,90462.0,35.098,35.1672,35.0893,35.1153,90462.0
2022-03-17 12:05:00,40.59,40.59,40.49,40.52,140204.0,35.1066,35.1066,35.0201,35.0461,140204.0
2022-03-17 12:10:00,40.52,40.58,40.51,40.55,37665.0,35.0461,35.098,35.0374,35.072,37665.0
2022-03-17 12:15:00,40.53,40.61,40.5,40.52,48495.0,35.0547,35.1239,35.0288,35.0461,48495.0
2022-03-17 12:20:00,40.51,40.51,40.33,40.36,122206.0,35.0374,35.0374,34.8818,34.9077,122206.0
2022-03-17 12:25:00,40.35,40.38,40.31,40.33,85103.0,34.899,34.925,34.8645,34.8818,85103.0
2022-03-17 12:30:00,40.33,40.38,40.3,40.34,74467.0,34.8818,34.925,34.8558,34.8904,74467.0
2022-03-17 12:35:00,40.34,40.35,40.31,40.31,40232.0,34.8904,34.899,34.8645,34.8645,40232.0
2022-03-17 12:40:00,40.32,40.38,40.31,40.34,57060.0,34.8731,34.925,34.8645,34.8904,57060.0
2022-03-17 12:45:00,40.33,40.39,40.31,40.36,70634.0,34.8818,34.9336,34.8645,34.9077,70634.0
2022-03-17 12:50:00,40.36,40.36,40.29,40.31,78156.0,34.9077,34.9077,34.8472,34.8645,78156.0
2022-03-17 12:55:00,40.31,40.33,40.26,40.3,94640.0,34.8645,34.8818,34.8212,34.8558,94640.0
2022-03-17 13:00:00,40.29,40.38,40.28,40.3,77976.0,34.8472,34.925,34.8385,34.8558,77976.0
2022-03-17 13:05:00,40.29,40.35,40.26,40.33,61427.0,34.8472,34.899,34.8212,34.8818,61427.0
2022-03-17 13:10:00,40.34,40.41,40.29,40.4,83781.0,34.8904,34.9509,34.8472,34.9423,83781.0
2022-03-17 13:15:00,40.4,40.43,40.31,40.32,57777.0,34.9423,34.9682,34.8645,34.8731,57777.0
2022-03-17 13:20:00,40.32,40.33,40.23,40.24,88112.0,34.8731,34.8818,34.7953,34.8039,88112.0
2022-03-17 13:25:00,40.24,40.25,40.1,40.11,209176.0,34.8039,34.8126,34.6828,34.6915,209176.0
2022-03-17 13:30:00,40.11,40.13,40.09,40.11,88822.0,34.6915,34.7088,34.6742,34.6915,88822.0
2022-03-17 13:35:00,40.11,40.14,40.1,40.1,144722.0,34.6915,34.7174,34.6828,34.6828,144722.0
2022-03-17 13:40:00,40.1,40.1,39.97,40.0,219862.0,34.6828,34.6828,34.5704,34.5963,219862.0
2022-03-17 13:45:00,39.99,40.02,39.96,39.97,119673.0,34.5877,34.6136,34.5617,34.5704,119673.0
2022-03-17 13:50:00,39.96,39.98,39.89,39.93,118712.0,34.5617,34.579,34.5012,34.5358,118712.0
2022-03-17 13:55:00,39.93,39.97,39.9,39.96,94322.0,34.5358,34.5704,34.5098,34.5617,94322.0
2022-03-17 14:00:00,39.97,40.05,39.95,40.0,115146.0,34.5704,34.6396,34.5531,34.5963,115146.0
2022-03-17 14:05:00,40.0,40.01,39.92,39.98,90304.0,34.5963,34.605,34.5271,34.579,90304.0
2022-03-17 14:10:00,39.97,40.09,39.96,40.06,87347.0,34.5704,34.6742,34.5617,34.6482,87347.0
2022-03-17 14:15:00,40.05,40.07,40.02,40.05,45901.0,34.6396,34.6569,34.6136,34.6396,45901.0
2022-03-17 14:20:00,40.05,40.12,40.02,40.12,86118.0,34.6396,34.7001,34.6136,34.7001,86118.0
2022-03-17 14:25:00,40.12,40.19,40.07,40.19,155189.0,34.7001,34.7607,34.6569,34.7607,155189.0
2022-03-17 14:30:00,40.18,40.18,40.05,40.06,139591.0,34.752,34.752,34.6396,34.6482,139591.0
2022-03-17 14:35:00,40.07,40.12,40.03,40.1,62064.0,34.6569,34.7001,34.6223,34.6828,62064.0
2022-03-17 14:40:00,40.1,40.14,40.03,40.04,53246.0,34.6828,34.7174,34.6223,34.6309,53246.0
2022-03-17 14:45:00,40.04,40.08,39.99,39.99,85736.0,34.6309,34.6655,34.5877,34.5877,85736.0
2022-03-17 14:50:00,39.99,40.04,39.98,40.03,69591.0,34.5877,34.6309,34.579,34.6223,69591.0
2022-03-17 14:55:00,40.02,40.08,39.96,39.97,64613.0,34.6136,34.6655,34.5617,34.5704,64613.0
2022-03-17 15:00:00,39.98,40.02,39.91,39.91,38501.0,34.579,34.6136,34.5185,34.5185,38501.0
2022-03-17 15:05:00,39.92,40.06,39.92,40.03,69136.0,34.5271,34.6482,34.5271,34.6223,69136.0
2022-03-17 15:10:00,40.03,40.22,40.03,40.14,94099.0,34.6223,34.7866,34.6223,34.7174,94099.0
2022-03-17 15:15:00,40.14,40.17,40.03,40.05,141528.0,34.7174,34.7434,34.6223,34.6396,141528.0
2022-03-17 15:20:00,40.04,40.15,40.04,40.13,98820.0,34.6309,34.7261,34.6309,34.7088,98820.0
2022-03-17 15:25:00,40.12,40.12,40.0,40.04,72656.0,34.7001,34.7001,34.5963,34.6309,72656.0
2022-03-17 15:30:00,40.03,40.07,40.0,40.04,167556.0,34.6223,34.6569,34.5963,34.6309,167556.0
2022-03-17 15:35:00,40.03,40.05,39.98,40.01,123378.0,34.6223,34.6396,34.579,34.605,123378.0
2022-03-17 15:40:00,40.0,40.0,39.8,39.81,414362.0,34.5963,34.5963,34.4233,34.432,414362.0
2022-03-17 15:45:00,39.82,39.85,39.76,39.8,123076.0,34.4406,34.4666,34.3888,34.4233,123076.0
2022-03-17 15:50:00,39.81,39.96,39.81,39.87,415900.0,34.432,34.5617,34.432,34.4839,415900.0
2022-03-17 15:55:00,39.87,39.91,39.67,39.67,672893.0,34.4839,34.5185,34.3109,34.3109,672893.0
2022-03-18 09:30:00,39.97,40.11,39.9,40.05,516257.0,34.5704,34.6915,34.5098,34.6396,516257.0
2022-03-18 09:35:00,40.06,40.08,39.8,39.97,312022.0,34.6482,34.6655,34.4233,34.5704,312022.0
2022-03-18 09:40:00,39.97,40.03,39.9,39.96,233955.0,34.5704,34.6223,34.5098,34.5617,233955.0
2022-03-18 09:45:00,39.97,39.98,39.83,39.84,175189.0,34.5704,34.579,34.4493,34.4579,175189.0
2022-03-18 09:50:00,39.84,39.93,39.76,39.91,69027.0,34.4579,34.5358,34.3888,34.5185,69027.0
2022-03-18 09:55:00,39.9,39.92,39.79,39.8,213570.0,34.5098,34.5271,34.4147,34.4233,213570.0
2022-03-18 10:00:00,39.78,39.84,39.6,39.66,473095.0,34.4061,34.4579,34.2504,34.3023,473095.0
2022-03-18 10:05:00,39.66,39.67,39.59,39.64,101071.0,34.3023,34.3109,34.2417,34.285,101071.0
2022-03-18 10:10:00,39.6,39.61,39.47,39.61,214033.0,34.2504,34.259,34.1379,34.259,214033.0
2022-03-18 10:15:00,39.59,39.74,39.58,39.7,103557.0,34.2417,34.3715,34.2331,34.3369,103557.0
2022-03-18 10:20:00,39.69,39.75,39.62,39.68,128789.0,34.3282,34.3801,34.2677,34.3196,128789.0
2022-03-18 10:25:00,39.67,39.69,39.62,39.67,252422.0,34.3109,34.3282,34.2677,34.3109,252422.0
2022-03-18 10:30:00,39.66,39.72,39.58,39.7,112559.0,34.3023,34.3542,34.2331,34.3369,112559.0
2022-03-18 10:35:00,39.7,39.86,39.67,39.82,100320.0,34.3369,34.4752,34.3109,34.4406,100320.0
2022-03-18 10:40:00,39.82,39.87,39.72,39.78,76880.0,34.4406,34.4839,34.3542,34.4061,76880.0
2022-03-18 10:45:00,39.78,39.83,39.7,39.83,52956.0,34.4061,34.4493,34.3369,34.4493,52956.0
2022-03-18 10:50:00,39.83,39.89,39.77,39.78,157723.0,34.4493,34.5012,34.3974,34.4061,157723.0
2022-03-18 10:55:00,39.76,39.8,39.69,39.71,73104.0,34.3888,34.4233,34.3282,34.3455,73104.0
2022-03-18 11:00:00,39.7,39.72,39.59,39.62,141824.0,34.3369,34.3542,34.2417,34.2677,141824.0
2022-03-18 11:05:00,39.61,39.64,39.54,39.57,64054.0,34.259,34.285,34.1985,34.2244,64054.0
2022-03-18 11:10:00,39.57,39.61,39.51,39.59,43217.0,34.2244,34.259,34.1725,34.2417,43217.0
2022-03-18 11:15:00,39.61,39.67,39.56,39.57,113694.0,34.259,34.3109,34.2158,34.2244,113694.0
2022-03-18 11:20:00,39.57,39.68,39.57,39.65,86450.0,34.2244,34.3196,34.2244,34.2936,86450.0
2022-03-18 11:25:00,39.64,39.74,39.63,39.66,149506.0,34.285,34.3715,34.2763,34.3023,149506.0
2022-03-18 11:30:00,39.66,39.66,39.56,39.58,89425.0,34.3023,34.3023,34.2158,34.2331,89425.0
2022-03-18 11:35:00,39.59,39.62,39.45,39.55,344246.0,34.2417,34.2677,34.1206,34.2071,344246.0
2022-03-18 11:40:00,39.54,39.62,39.54,39.61,51256.0,34.1985,34.2677,34.1985,34.259,51256.0
2022-03-18 11:45:00,39.6,39.66,39.56,39.65,53612.0,34.2504,34.3023,34.2158,34.2936,53612.0
2022-03-18 11:50:00,39.64,39.77,39.57,39.75,120848.0,34.285,34.3974,34.2244,34.3801,120848.0
2022-03-18 11:55:00,39.75,39.75,39.6,39.62,148024.0,34.3801,34.3801,34.2504,34.2677,148024.0
2022-03-18 12:00:00,39.62,39.7,39.6,39.61,73318.0,34.2677,34.3369,34.2504,34.259,73318.0
2022-03-18 12:05:00,39.6,39.64,39.57,39.61,80513.0,34.2504,34.285,34.2244,34.259,80513.0
2022-03-18 12:10:00,39.6,39.62,39.54,39.57,53304.0,34.2504,34.2677,34.1985,34.2244,53304.0
2022-03-18 12:15:00,39.56,39.56,39.47,39.52,55198.0,34.2158,34.2158,34.1379,34.1812,55198.0
2022-03-18 12:20:00,39.53,39.57,39.47,39.48,65898.0,34.1898,34.2244,34.1379,34.1466,65898.0
2022-03-18 12:25:00,39.48,39.49,39.43,39.43,59289.0,34.1466,34.1552,34.1033,34.1033,59289.0
2022-03-18 12:30:00,39.44,39.46,39.4,39.41,63650.0,34.112,34.1293,34.0774,34.086,63650.0
2022-03-18 12:35:00,39.41,39.41,39.34,39.36,146729.0,34.086,34.086,34.0255,34.0428,146729.0
2022-03-18 12:40:00,39.35,39.36,39.3,39.32,122566.0,34.0341,34.0428,33.9909,34.0082,122566.0
2022-03-18 12:45:00,39.32,39.41,39.31,39.4,100332.0,34.0082,34.086,33.9995,34.0774,100332.0
2022-03-18 12:50:00,39.4,39.4,39.35,39.36,61384.0,34.0774,34.0774,34.0341,34.0428,61384.0
2022-03-18 12:55:00,39.36,39.38,39.3,39.35,82358.0,34.0428,34.0601,33.9909,34.0341,82358.0
2022-03-18 13:00:00,39.35,39.38,39.32,39.36,70767.0,34.0341,34.0601,34.0082,34.0428,70767.0
2022-03-18 13:05:00,39.36,39.4,39.25,39.29,111506.0,34.0428,34.0774,33.9476,33.9822,111506.0
2022-03-18 13:10:00,39.28,39.31,39.26,39.29,78619.0,33.9736,33.9995,33.9563,33.9822,78619.0
2022-03-18 13:15:00,39.28,39.32,39.26,39.32,66639.0,33.9736,34.0082,33.9563,34.0082,66639.0
2022-03-18 13:20:00,39.33,39.33,39.25,39.26,71067.0,34.0168,34.0168,33.9476,33.9563,71067.0
2022-03-18 13:25:00,39.27,39.27,39.2,39.2,67490.0,33.9649,33.9649,33.9044,33.9044,67490.0
2022-03-18 13:30:00,39.2,39.24,39.2,39.2,51246.0,33.9044,33.939,33.9044,33.9044,51246.0
2022-03-18 13:35:00,39.2,39.24,39.19,39.24,153404.0,33.9044,33.939,33.8958,33.939,153404.0
2022-03-18 13:40:00,39.23,39.27,39.23,39.25,28602.0,33.9304,33.9649,33.9304,33.9476,28602.0
2022-03-18 13:45:00,39.25,39.26,39.22,39.23,64653.0,33.9476,33.9563,33.9217,33.9304,64653.0
2022-03-18 13:50:00,39.22,39.25,39.22,39.24,62517.0,33.9217,33.9476,33.9217,33.939,62517.0
2022-03-18 13:55:00,39.24,39.29,39.17,39.24,160609.0,33.939,33.9822,33.8785,33.939,160609.0
2022-03-18 14:00:00,39.24,39.26,39.22,39.26,43602.0,33.939,33.9563,33.9217,33.9563,43602.0
2022-03-18 14:05:00,39.25,39.34,39.25,39.32,49730.0,33.9476,34.0255,33.9476,34.0082,49730.0
2022-03-18 14:10:00,39.33,39.34,39.24,39.25,71735.0,34.0168,34.0255,33.939,33.9476,71735.0
2022-03-18 14:15:00,39.25,39.26,39.17,39.21,145877.0,33.9476,33.9563,33.8785,33.9131,145877.0
2022-03-18 14:20:00,39.22,39.25,39.2,39.21,33589.0,33.9217,33.9476,33.9044,33.9131,33589.0
2022-03-18 14:25:00,39.2,39.27,39.19,39.22,38558.0,33.9044,33.9649,33.8958,33.9217,38558.0
2022-03-18 14:30:00,39.22,39.3,39.22,39.22,70362.0,33.9217,33.9909,33.9217,33.9217,70362.0
2022-03-18 14:35:00,39.23,39.23,39.14,39.16,92423.0,33.9304,33.9304,33.8525,33.8698,92423.0
2022-03-18 14:40:00,39.16,39.27,39.13,39.23,73050.0,33.8698,33.9649,33.8439,33.9304,73050.0
2022-03-18 14:45:00,39.24,39.25,39.18,39.2,56897.0,33.939,33.9476,33.8871,33.9044,56897.0
2022-03-18 14:50:00,39.2,39.2,39.15,39.16,23465.0,33.9044,33.9044,33.8612,33.8698,23465.0
2022-03-18 14:55:00,39.17,39.2,39.15,39.16,38670.0,33.8785,33.9044,33.8612,33.8698,38670.0
2022-03-18 15:00:00,39.15,39.19,39.08,39.09,253796.0,33.8612,33.8958,33.8006,33.8093,253796.0
2022-03-18 15:05:00,39.09,39.1,39.03,39.03,72325.0,33.8093,33.8179,33.7574,33.7574,72325.0
2022-03-18 15:10:00,39.03,39.06,38.99,39.01,169342.0,33.7574,33.7833,33.7228,33.7401,169342.0
2022-03-18 15:15:00,39.01,39.01,38.94,38.95,74365.0,33.7401,33.7401,33.6795,33.6882,74365.0
2022-03-18 15:20:00,38.94,38.97,38.9,38.9,193350.0,33.6795,33.7055,33.6449,33.6449,193350.0
2022-03-18 15:25:00,38.9,38.91,38.85,38.89,162976.0,33.6449,33.6536,33.6017,33.6363,162976.0
2022-03-18 15:30:00,38.89,38.89,38.75,38.75,180591.0,33.6363,33.6363,33.5152,33.5152,180591.0
2022-03-18 15:35:00,38.75,38.94,38.74,38.93,318403.0,33.5152,33.6795,33.5065,33.6709,318403.0
2022-03-18 15:40:00,38.93,38.95,38.79,38.79,136094.0,33.6709,33.6882,33.5498,33.5498,136094.0
2022-03-18 15:45:00,38.79,38.86,38.76,38.82,226601.0,33.5498,33.6103,33.5238,33.5757,226601.0
2022-03-18 15:50:00,38.84,38.92,38.79,38.83,504068.0,33.593,33.6622,33.5498,33.5844,504068.0
2022-03-18 15:55:00,38.84,38.86,38.74,38.81,436007.0,33.593,33.6103,33.5065,33.5671,436007.0
2022-03-21 09:30:00,38.86,38.86,38.57,38.57,270362.0,33.6103,33.6103,33.3595,33.3595,270362.0
2022-03-21 09:35:00,38.57,38.57,38.47,38.49,209639.0,33.3595,33.3595,33.273,33.2903,209639.0
2022-03-21 09:40:00,38.49,38.59,38.45,38.56,173538.0,33.2903,33.3768,33.2557,33.3509,173538.0
2022-03-21 09:45:00,38.56,38.71,38.53,38.71,186347.0,33.3509,33.4806,33.3249,33.4806,186347.0
2022-03-21 09:50:00,38.71,38.92,38.65,38.89,114912.0,33.4806,33.6622,33.4287,33.6363,114912.0
2022-03-21 09:55:00,38.89,38.9,38.81,38.9,218844.0,33.6363,33.6449,33.5671,33.6449,218844.0
2022-03-21 10:00:00,38.89,38.97,38.84,38.96,184349.0,33.6363,33.7055,33.593,33.6968,184349.0
2022-03-21 10:05:00,38.96,39.05,38.91,38.95,112973.0,33.6968,33.7747,33.6536,33.6882,112973.0
2022-03-21 10:10:00,38.95,39.03,38.91,38.98,94812.0,33.6882,33.7574,33.6536,33.7141,94812.0
2022-03-21 10:15:00,38.98,39.02,38.93,38.95,80465.0,33.7141,33.7487,33.6709,33.6882,80465.0
2022-03-21 10:20:00,38.97,39.07,38.97,39.0,124924.0,33.7055,33.792,33.7055,33.7314,124924.0
2022-03-21 10:25:00,39.0,39.11,39.0,39.07,83581.0,33.7314,33.8266,33.7314,33.792,83581.0
2022-03-21 10:30:00,39.05,39.09,39.01,39.08,81279.0,33.7747,33.8093,33.7401,33.8006,81279.0
2022-03-21 10:35:00,39.08,39.09,38.95,38.96,123775.0,33.8006,33.8093,33.6882,33.6968,123775.0
2022-03-21 10:40:00,38.96,38.99,38.89,38.94,100365.0,33.6968,33.7228,33.6363,33.6795,100365.0
2022-03-21 10:45:00,38.94,38.97,38.86,38.88,115787.0,33.6795,33.7055,33.6103,33.6276,115787.0
2022-03-21 10:50:00,38.88,38.89,38.8,38.8,86611.0,33.6276,33.6363,33.5584,33.5584,86611.0
2022-03-21 10:55:00,38.79,38.83,38.7,38.73,55286.0,33.5498,33.5844,33.472,33.4979,55286.0
2022-03-21 11:00:00,38.72,38.73,38.66,38.73,74486.0,33.4892,33.4979,33.4374,33.4979,74486.0
2022-03-21 11:05:00,38.74,38.82,38.69,38.82,167849.0,33.5065,33.5757,33.4633,33.5757,167849.0
2022-03-21 11:10:00,38.81,38.81,38.73,38.75,110686.0,33.5671,33.5671,33.4979,33.5152,110686.0
2022-03-21 11:15:00,38.74,38.78,38.62,38.71,175126.0,33.5065,33.5411,33.4028,33.4806,175126.0
2022-03-21 11:20:00,38.71,38.76,38.62,38.64,45023.0,33.4806,33.5238,33.4028,33.4201,45023.0
2022-03-21 11:25:00,38.64,38.64,38.58,38.63,114883.0,33.4201,33.4201,33.3682,33.4114,114883.0
2022-03-21 11:30:00,38.62,38.69,38.61,38.64,113709.0,33.4028,33.4633,33.3941,33.4201,113709.0
2022-03-21 11:35:00,38.63,38.74,38.62,38.68,76967.0,33.4114,33.5065,33.4028,33.4547,76967.0
2022-03-21 11:40:00,38.67,38.76,38.61,38.74,90150.0,33.446,33.5238,33.3941,33.5065,90150.0
2022-03-21 11:45:00,38.74,38.76,38.68,38.73,61233.0,33.5065,33.5238,33.4547,33.4979,61233.0
2022-03-21 11:50:00,38.73,38.75,38.61,38.66,47720.0,33.4979,33.5152,33.3941,33.4374,47720.0
2022-03-21 11:55:00,38.68,38.71,38.58,38.63,84347.0,33.4547,33.4806,33.3682,33.4114,84347.0
2022-03-21 12:00:00,38.62,38.73,38.61,38.71,56254.0,33.4028,33.4979,33.3941,33.4806,56254.0
2022-03-21 12:05:00,38.72,38.76,38.63,38.66,40066.0,33.4892,33.5238,33.4114,33.4374,40066.0
2022-03-21 12:10:00,38.66,38.7,38.63,38.64,37409.0,33.4374,33.472,33.4114,33.4201,37409.0
2022-03-21 12:15:00,38.63,38.71,38.62,38.65,35954.0,33.4114,33.4806,33.4028,33.4287,35954.0
2022-03-21 12:20:00,38.64,38.66,38.57,38.58,64394.0,33.4201,33.4374,33.3595,33.3682,64394.0
2022-03-21 12:25:00,38.57,38.65,38.56,38.63,44049.0,33.3595,33.4287,33.3509,33.4114,44049.0
2022-03-21 12:30:00,38.62,38.97,38.62,38.91,237816.0,33.4028,33.7055,33.4028,33.6536,237816.0
2022-03-21 12:35:00,38.91,39.11,38.91,39.01,249429.0,33.6536,33.8266,33.6536,33.7401,249429.0
2022-03-21 12:40:00,38.99,39.01,38.85,38.86,180387.0,33.7228,33.7401,33.6017,33.6103,180387.0
2022-03-21 12:45:00,38.86,38.92,38.84,38.87,67633.0,33.6103,33.6622,33.593,33.619,67633.0
2022-03-21 12:50:00,38.86,39.14,38.86,39.13,147787.0,33.6103,33.8525,33.6103,33.8439,147787.0
2022-03-21 12:55:00,39.14,39.21,39.04,39.16,244016.0,33.8525,33.9131,33.766,33.8698,244016.0
2022-03-21 13:00:00,39.16,39.28,39.15,39.27,121836.0,33.8698,33.9736,33.8612,33.9649,121836.0
2022-03-21 13:05:00,39.27,39.29,39.15,39.18,282938.0,33.9649,33.9822,33.8612,33.8871,282938.0
2022-03-21 13:10:00,39.19,39.3,39.19,39.27,206119.0,33.8958,33.9909,33.8958,33.9649,206119.0
2022-03-21 13:15:00,39.27,39.45,39.27,39.45,146565.0,33.9649,34.1206,33.9649,34.1206,146565.0
2022-03-21 13:20:00,39.45,39.46,39.34,39.36,159426.0,34.1206,34.1293,34.0255,34.0428,159426.0
2022-03-21 13:25:00,39.35,39.37,39.27,39.35,85370.0,34.0341,34.0514,33.9649,34.0341,85370.0
2022-03-21 13:30:00,39.36,39.38,39.19,39.21,202638.0,34.0428,34.0601,33.8958,33.9131,202638.0
2022-03-21 13:35:00,39.21,39.27,39.12,39.16,121698.0,33.9131,33.9649,33.8352,33.8698,121698.0
2022-03-21 13:40:00,39.16,39.33,39.15,39.26,88986.0,33.8698,34.0168,33.8612,33.9563,88986.0
2022-03-21 13:45:00,39.26,39.31,39.18,39.2,77022.0,33.9563,33.9995,33.8871,33.9044,77022.0
2022-03-21 13:50:00,39.2,39.24,39.14,39.2,68844.0,33.9044,33.939,33.8525,33.9044,68844.0
2022-03-21 13:55:00,39.18,39.26,39.14,39.14,99174.0,33.8871,33.9563,33.8525,33.8525,99174.0
2022-03-21 14:00:00,39.15,39.24,39.08,39.19,98155.0,33.8612,33.939,33.8006,33.8958,98155.0
2022-03-21 14:05:00,39.2,39.26,39.13,39.14,115033.0,33.9044,33.9563,33.8439,33.8525,115033.0
2022-03-21 14:10:00,39.16,39.26,39.16,39.24,111675.0,33.8698,33.9563,33.8698,33.939,111675.0
2022-03-21 14:15:00,39.24,39.28,39.2,39.2,41787.0,33.939,33.9736,33.9044,33.9044,41787.0
2022-03-21 14:20:00,39.19,39.19,38.98,39.01,227339.0,33.8958,33.8958,33.7141,33.7401,227339.0
2022-03-21 14:25:00,39.02,39.05,38.95,38.97,101623.0,33.7487,33.7747,33.6882,33.7055,101623.0
2022-03-21 14:30:00,38.97,39.03,38.95,39.02,88502.0,33.7055,33.7574,33.6882,33.7487,88502.0
2022-03-21 14:35:00,39.0,39.06,38.98,39.0,56194.0,33.7314,33.7833,33.7141,33.7314,56194.0
2022-03-21 14:40:00,39.01,39.08,38.94,38.96,74895.0,33.7401,33.8006,33.6795,33.6968,74895.0
2022-03-21 14:45:00,38.96,39.04,38.88,39.03,111187.0,33.6968,33.766,33.6276,33.7574,111187.0
2022-03-21 14:50:00,39.02,39.07,38.99,39.07,84689.0,33.7487,33.792,33.7228,33.792,84689.0
2022-03-21 14:55:00,39.06,39.27,39.05,39.25,133253.0,33.7833,33.9649,33.7747,33.9476,133253.0
2022-03-21 15:00:00,39.27,39.29,39.22,39.26,56596.0,33.9649,33.9822,33.9217,33.9563,56596.0
2022-03-21 15:05:00,39.25,39.27,39.18,39.2,85397.0,33.9476,33.9649,33.8871,33.9044,85397.0
2022-03-21 15:10:00,39.21,39.21,39.09,39.1,67630.0,33.9131,33.9131,33.8093,33.8179,67630.0
2022-03-21 15:15:00,39.08,39.14,39.0,39.13,119966.0,33.8006,33.8525,33.7314,33.8439,119966.0
2022-03-21 15:20:00,39.14,39.17,39.02,39.03,50526.0,33.8525,33.8785,33.7487,33.7574,50526.0
2022-03-21 15:25:00,39.04,39.04,38.96,38.99,101012.0,33.766,33.766,33.6968,33.7228,101012.0
2022-03-21 15:30:00,38.97,39.05,38.93,39.02,215317.0,33.7055,33.7747,33.6709,33.7487,215317.0
2022-03-21 15:35:00,39.03,39.08,38.99,39.07,51787.0,33.7574,33.8006,33.7228,33.792,51787.0
2022-03-21 15:40:00,39.07,39.11,39.01,39.09,61670.0,33.792,33.8266,33.7401,33.8093,61670.0
2022-03-21 15:45:00,39.09,39.21,39.05,39.21,125428.0,33.8093,33.9131,33.7747,33.9131,125428.0
2022-03-21 15:50:00,39.21,39.21,38.92,38.94,425453.0,33.9131,33.9131,33.6622,33.6795,425453.0
2022-03-21 15:55:00,38.94,38.97,38.8,38.81,219199.0,33.6795,33.7055,33.5584,33.5671,219199.0
2022-03-22 09:30:00,38.56,38.56,38.44,38.5,242416.0,33.3509,33.3509,33.2471,33.299,242416.0
2022-03-22 09:35:00,38.49,38.51,38.29,38.3,324386.0,33.2903,33.3076,33.1173,33.126,324386.0
2022-03-22 09:40:00,38.3,38.38,38.27,38.31,146897.0,33.126,33.1952,33.1,33.1346,146897.0
2022-03-22 09:45:00,38.3,38.43,38.29,38.31,219628.0,33.126,33.2384,33.1173,33.1346,219628.0
2022-03-22 09:50:00,38.3,38.42,38.29,38.33,94820.0,33.126,33.2298,33.1173,33.1519,94820.0
2022-03-22 09:55:00,38.32,38.35,38.28,38.32,124478.0,33.1433,33.1692,33.1087,33.1433,124478.0
2022-03-22 10:00:00,38.31,38.31,38.16,38.18,188356.0,33.1346,33.1346,33.0049,33.0222,188356.0
2022-03-22 10:05:00,38.17,38.23,38.16,38.17,118158.0,33.0135,33.0654,33.0049,33.0135,118158.0
2022-03-22 10:10:00,38.16,38.2,38.13,38.18,98236.0,33.0049,33.0395,32.979,33.0222,98236.0
2022-03-22 10:15:00,38.18,38.24,38.13,38.13,159398.0,33.0222,33.0741,32.979,32.979,159398.0
2022-03-22 10:20:00,38.13,38.15,38.08,38.11,298709.0,32.979,32.9963,32.9357,32.9617,298709.0
2022-03-22 10:25:00,38.1,38.12,38.05,38.09,51045.0,32.953,32.9703,32.9098,32.9444,51045.0
2022-03-22 10:30:00,38.07,38.07,37.99,37.99,120627.0,32.9271,32.9271,32.8579,32.8579,120627.0
2022-03-22 10:35:00,38.0,38.02,37.96,38.02,73639.0,32.8665,32.8838,32.8319,32.8838,73639.0
2022-03-22 10:40:00,38.02,38.05,37.95,38.03,60043.0,32.8838,32.9098,32.8233,32.8925,60043.0
2022-03-22 10:45:00,38.03,38.04,37.97,37.99,77739.0,32.8925,32.9011,32.8406,32.8579,77739.0
2022-03-22 10:50:00,37.98,38.02,37.97,37.98,98299.0,32.8492,32.8838,32.8406,32.8492,98299.0
2022-03-22 10:55:00,37.98,38.08,37.97,38.04,83426.0,32.8492,32.9357,32.8406,32.9011,83426.0
2022-03-22 11:00:00,38.04,38.14,38.01,38.06,111278.0,32.9011,32.9876,32.8752,32.9184,111278.0
2022-03-22 11:05:00,38.05,38.1,38.01,38.01,54997.0,32.9098,32.953,32.8752,32.8752,54997.0
2022-03-22 11:10:00,38.02,38.04,37.97,37.98,77535.0,32.8838,32.9011,32.8406,32.8492,77535.0
2022-03-22 11:15:00,37.98,37.99,37.93,37.93,69166.0,32.8492,32.8579,32.806,32.806,69166.0
2022-03-22 11:20:00,37.94,37.98,37.88,37.89,206673.0,32.8146,32.8492,32.7627,32.7714,206673.0
2022-03-22 11:25:00,37.89,37.96,37.89,37.93,101980.0,32.7714,32.8319,32.7714,32.806,101980.0
2022-03-22 11:30:00,37.95,38.04,37.94,38.01,62644.0,32.8233,32.9011,32.8146,32.8752,62644.0
2022-03-22 11:35:00,38.0,38.06,37.96,37.98,47135.0,32.8665,32.9184,32.8319,32.8492,47135.0
2022-03-22 11:40:00,37.97,38.07,37.96,38.07,40276.0,32.8406,32.9271,32.8319,32.9271,40276.0
2022-03-22 11:45:00,38.06,38.1,38.01,38.01,137835.0,32.9184,32.953,32.8752,32.8752,137835.0
2022-03-22 11:50:00,38.0,38.05,38.0,38.02,57687.0,32.8665,32.9098,32.8665,32.8838,57687.0
2022-03-22 11:55:00,38.01,38.06,37.99,38.06,35876.0,32.8752,32.9184,32.8579,32.9184,35876.0
2022-03-22 12:00:00,38.06,38.1,38.04,38.08,64188.0,32.9184,32.953,32.9011,32.9357,64188.0
2022-03-22 12:05:00,38.08,38.08,37.97,38.02,60069.0,32.9357,32.9357,32.8406,32.8838,60069.0
2022-03-22 12:10:00,38.02,38.06,38.01,38.04,44579.0,32.8838,32.9184,32.8752,32.9011,44579.0
2022-03-22 12:15:00,38.04,38.1,38.03,38.07,39607.0,32.9011,32.953,32.8925,32.9271,39607.0
2022-03-22 12:20:00,38.06,38.19,38.06,38.14,63814.0,32.9184,33.0308,32.9184,32.9876,63814.0
2022-03-22 12:25:00,38.13,38.19,38.13,38.16,56103.0,32.979,33.0308,32.979,33.0049,56103.0
2022-03-22 12:30:00,38.16,38.22,38.14,38.14,92427.0,33.0049,33.0568,32.9876,32.9876,92427.0
2022-03-22 12:35:00,38.14,38.15,38.1,38.12,86359.0,32.9876,32.9963,32.953,32.9703,86359.0
2022-03-22 12:40:00,38.13,38.19,38.08,38.15,39592.0,32.979,33.0308,32.9357,32.9963,39592.0
2022-03-22 12:45:00,38.15,38.17,38.09,38.09,26879.0,32.9963,33.0135,32.9444,32.9444,26879.0
2022-03-22 12:50:00,38.09,38.09,38.01,38.01,71427.0,32.9444,32.9444,32.8752,32.8752,71427.0
2022-03-22 12:55:00,38.01,38.04,37.99,38.01,32488.0,32.8752,32.9011,32.8579,32.8752,32488.0
2022-03-22 13:00:00,38.01,38.04,37.94,37.95,79472.0,32.8752,32.9011,32.8146,32.8233,79472.0
2022-03-22 13:05:00,37.95,37.97,37.92,37.97,37405.0,32.8233,32.8406,32.7973,32.8406,37405.0
2022-03-22 13:10:00,37.98,38.0,37.94,37.94,34094.0,32.8492,32.8665,32.8146,32.8146,34094.0
2022-03-22 13:15:00,37.94,38.01,37.91,37.98,48372.0,32.8146,32.8752,32.7887,32.8492,48372.0
2022-03-22 13:20:00,37.99,38.08,37.99,38.05,74090.0,32.8579,32.9357,32.8579,32.9098,74090.0
2022-03-22 13:25:00,38.05,38.06,38.0,38.01,15604.0,32.9098,32.9184,32.8665,32.8752,15604.0
2022-03-22 13:30:00,38.0,38.01,37.94,37.95,78847.0,32.8665,32.8752,32.8146,32.8233,78847.0
2022-03-22 13:35:00,37.94,37.99,37.93,37.95,80199.0,32.8146,32.8579,32.806,32.8233,80199.0
2022-03-22 13:40:00,37.97,38.01,37.96,37.97,20824.0,32.8406,32.8752,32.8319,32.8406,20824.0
2022-03-22 13:45:00,37.96,38.01,37.96,37.98,23182.0,32.8319,32.8752,32.8319,32.8492,23182.0
2022-03-22 13:50:00,37.97,37.98,37.93,37.93,14501.0,32.8406,32.8492,32.806,32.806,14501.0
2022-03-22 13:55:00,37.93,37.95,37.9,37.92,38025.0,32.806,32.8233,32.78,32.7973,38025.0
2022-03-22 14:00:00,37.91,38.01,37.9,37.99,72231.0,32.7887,32.8752,32.78,32.8579,72231.0
2022-03-22 14:05:00,37.98,38.03,37.97,37.99,63390.0,32.8492,32.8925,32.8406,32.8579,63390.0
2022-03-22 14:10:00,38.02,38.02,37.95,37.99,49986.0,32.8838,32.8838,32.8233,32.8579,49986.0
2022-03-22 14:15:00,38.0,38.01,37.92,37.94,42525.0,32.8665,32.8752,32.7973,32.8146,42525.0
2022-03-22 14:20:00,37.95,38.05,37.94,38.04,57204.0,32.8233,32.9098,32.8146,32.9011,57204.0
2022-03-22 14:25:00,38.04,38.16,38.04,38.08,86686.0,32.9011,33.0049,32.9011,32.9357,86686.0
2022-03-22 14:30:00,38.07,38.16,38.01,38.02,104601.0,32.9271,33.0049,32.8752,32.8838,104601.0
2022-03-22 14:35:00,38.03,38.06,38.01,38.04,31099.0,32.8925,32.9184,32.8752,32.9011,31099.0
2022-03-22 14:40:00,38.05,38.09,38.04,38.06,25960.0,32.9098,32.9444,32.9011,32.9184,25960.0
2022-03-22 14:45:00,38.06,38.11,38.03,38.09,43040.0,32.9184,32.9617,32.8925,32.9444,43040.0
2022-03-22 14:50:00,38.09,38.1,38.01,38.02,48780.0,32.9444,32.953,32.8752,32.8838,48780.0
2022-03-22 14:55:00,38.02,38.03,37.96,38.01,57516.0,32.8838,32.8925,32.8319,32.8752,57516.0
2022-03-22 15:00:00,38.02,38.02,37.94,37.94,68114.0,32.8838,32.8838,32.8146,32.8146,68114.0
2022-03-22 15:05:00,37.94,37.98,37.93,37.94,43770.0,32.8146,32.8492,32.806,32.8146,43770.0
2022-03-22 15:10:00,37.95,38.0,37.92,37.93,55540.0,32.8233,32.8665,32.7973,32.806,55540.0
2022-03-22 15:15:00,37.93,37.94,37.86,37.94,255797.0,32.806,32.8146,32.7454,32.8146,255797.0
2022-03-22 15:20:00,37.93,38.03,37.9,37.96,159500.0,32.806,32.8925,32.78,32.8319,159500.0
2022-03-22 15:25:00,37.96,38.0,37.94,38.0,34137.0,32.8319,32.8665,32.8146,32.8665,34137.0
2022-03-22 15:30:00,38.0,38.03,37.94,37.96,166895.0,32.8665,32.8925,32.8146,32.8319,166895.0
2022-03-22 15:35:00,37.96,37.96,37.89,37.92,73048.0,32.8319,32.8319,32.7714,32.7973,73048.0
2022-03-22 15:40:00,37.93,37.96,37.84,37.87,82500.0,32.806,32.8319,32.7281,32.7541,82500.0
2022-03-22 15:45:00,37.86,37.88,37.76,37.79,436734.0,32.7454,32.7627,32.6589,32.6849,436734.0
2022-03-22 15:50:00,37.78,37.98,37.74,37.97,235084.0,32.6762,32.8492,32.6416,32.8406,235084.0
2022-03-22 15:55:00,37.97,38.03,37.89,37.9,342453.0,32.8406,32.8925,32.7714,32.78,342453.0
2022-03-23 09:30:00,38.38,38.44,38.29,38.4,172994.0,33.1952,33.2471,33.1173,33.2125,172994.0
2022-03-23 09:35:00,38.41,38.47,38.35,38.47,145978.0,33.2211,33.273,33.1692,33.273,145978.0
2022-03-23 09:40:00,38.47,38.49,38.37,38.43,128986.0,33.273,33.2903,33.1865,33.2384,128986.0
2022-03-23 09:45:00,38.43,38.56,38.43,38.55,198153.0,33.2384,33.3509,33.2384,33.3422,198153.0
2022-03-23 09:50:00,38.55,38.57,38.46,38.46,119502.0,33.3422,33.3595,33.2644,33.2644,119502.0
2022-03-23 09:55:00,38.46,38.5,38.37,38.5,102713.0,33.2644,33.299,33.1865,33.299,102713.0
2022-03-23 10:00:00,38.5,38.56,38.44,38.48,97494.0,33.299,33.3509,33.2471,33.2817,97494.0
2022-03-23 10:05:00,38.47,38.49,38.32,38.36,84185.0,33.273,33.2903,33.1433,33.1779,84185.0
2022-03-23 10:10:00,38.37,38.41,38.26,38.26,76366.0,33.1865,33.2211,33.0914,33.0914,76366.0
2022-03-23 10:15:00,38.26,38.26,38.19,38.25,239901.0,33.0914,33.0914,33.0308,33.0827,239901.0
2022-03-23 10:20:00,38.25,38.31,38.2,38.21,100130.0,33.0827,33.1346,33.0395,33.0481,100130.0
2022-03-23 10:25:00,38.22,38.31,38.2,38.25,76880.0,33.0568,33.1346,33.0395,33.0827,76880.0
2022-03-23 10:30:00,38.24,38.27,38.18,38.21,149903.0,33.0741,33.1,33.0222,33.0481,149903.0
2022-03-23 10:35:00,38.2,38.26,38.19,38.24,118119.0,33.0395,33.0914,33.0308,33.0741,118119.0
2022-03-23 10:40:00,38.25,38.35,38.2,38.33,86377.0,33.0827,33.1692,33.0395,33.1519,86377.0
2022-03-23 10:45:00,38.33,38.41,38.33,38.36,107534.0,33.1519,33.2211,33.1519,33.1779,107534.0
2022-03-23 10:50:00,38.34,38.4,38.28,38.31,83438.0,33.1606,33.2125,33.1087,33.1346,83438.0
2022-03-23 10:55:00,38.33,38.34,38.28,38.32,54143.0,33.1519,33.1606,33.1087,33.1433,54143.0
2022-03-23 11:00:00,38.31,38.31,38.21,38.24,142433.0,33.1346,33.1346,33.0481,33.0741,142433.0
2022-03-23 11:05:00,38.23,38.29,38.22,38.29,28820.0,33.0654,33.1173,33.0568,33.1173,28820.0
2022-03-23 11:10:00,38.3,38.32,38.22,38.23,157212.0,33.126,33.1433,33.0568,33.0654,157212.0
2022-03-23 11:15:00,38.22,38.27,38.21,38.24,111051.0,33.0568,33.1,33.0481,33.0741,111051.0
2022-03-23 11:20:00,38.24,38.24,38.16,38.19,112976.0,33.0741,33.0741,33.0049,33.0308,112976.0
2022-03-23 11:25:00,38.19,38.2,38.15,38.17,102400.0,33.0308,33.0395,32.9963,33.0135,102400.0
2022-03-23 11:30:00,38.16,38.24,38.16,38.22,34703.0,33.0049,33.0741,33.0049,33.0568,34703.0
2022-03-23 11:35:00,38.23,38.25,38.19,38.2,32742.0,33.0654,33.0827,33.0308,33.0395,32742.0
2022-03-23 11:40:00,38.2,38.29,38.2,38.22,159401.0,33.0395,33.1173,33.0395,33.0568,159401.0
2022-03-23 11:45:00,38.22,38.27,38.2,38.26,64129.0,33.0568,33.1,33.0395,33.0914,64129.0
2022-03-23 11:50:00,38.26,38.27,38.2,38.21,40453.0,33.0914,33.1,33.0395,33.0481,40453.0
2022-03-23 11:55:00,38.21,38.23,38.19,38.21,91724.0,33.0481,33.0654,33.0308,33.0481,91724.0
2022-03-23 12:00:00,38.21,38.22,38.09,38.2,148371.0,33.0481,33.0568,32.9444,33.0395,148371.0
2022-03-23 12:05:00,38.19,38.33,38.18,38.3,122449.0,33.0308,33.1519,33.0222,33.126,122449.0
2022-03-23 12:10:00,38.31,38.45,38.31,38.37,63606.0,33.1346,33.2557,33.1346,33.1865,63606.0
2022-03-23 12:15:00,38.37,38.37,38.26,38.27,35905.0,33.1865,33.1865,33.0914,33.1,35905.0
2022-03-23 12:20:00,38.29,38.32,38.26,38.31,36566.0,33.1173,33.1433,33.0914,33.1346,36566.0
2022-03-23 12:25:00,38.3,38.32,38.28,38.29,20975.0,33.126,33.1433,33.1087,33.1173,20975.0
2022-03-23 12:30:00,38.28,38.31,38.24,38.29,28354.0,33.1087,33.1346,33.0741,33.1173,28354.0
2022-03-23 12:35:00,38.3,38.39,38.3,38.33,37006.0,33.126,33.2038,33.126,33.1519,37006.0
2022-03-23 12:40:00,38.33,38.45,38.31,38.45,71408.0,33.1519,33.2557,33.1346,33.2557,71408.0
2022-03-23 12:45:00,38.45,38.48,38.4,38.42,93067.0,33.2557,33.2817,33.2125,33.2298,93067.0
2022-03-23 12:50:00,38.43,38.45,38.38,38.39,36796.0,33.2384,33.2557,33.1952,33.2038,36796.0
2022-03-23 12:55:00,38.41,38.42,38.36,38.37,28371.0,33.2211,33.2298,33.1779,33.1865,28371.0
2022-03-23 13:00:00,38.37,38.47,38.36,38.46,47609.0,33.1865,33.273,33.1779,33.2644,47609.0
2022-03-23 13:05:00,38.46,38.47,38.39,38.4,43046.0,33.2644,33.273,33.2038,33.2125,43046.0
2022-03-23 13:10:00,38.4,38.45,38.38,38.42,79824.0,33.2125,33.2557,33.1952,33.2298,79824.0
2022-03-23 13:15:00,38.41,38.51,38.4,38.5,48963.0,33.2211,33.3076,33.2125,33.299,48963.0
2022-03-23 13:20:00,38.49,38.59,38.48,38.58,262797.0,33.2903,33.3768,33.2817,33.3682,262797.0
2022-03-23 13:25:00,38.58,38.69,38.58,38.67,165024.0,33.3682,33.4633,33.3682,33.446,165024.0
2022-03-23 13:30:00,38.67,38.71,38.58,38.61,139445.0,33.446,33.4806,33.3682,33.3941,139445.0
2022-03-23 13:35:00,38.61,38.64,38.59,38.62,40796.0,33.3941,33.4201,33.3768,33.4028,40796.0
2022-03-23 13:40:00,38.62,38.69,38.61,38.69,49014.0,33.4028,33.4633,33.3941,33.4633,49014.0
2022-03-23 13:45:00,38.69,38.72,38.65,38.67,43033.0,33.4633,33.4892,33.4287,33.446,43033.0
2022-03-23 13:50:00,38.68,38.69,38.56,38.56,58566.0,33.4547,33.4633,33.3509,33.3509,58566.0
2022-03-23 13:55:00,38.55,38.58,38.54,38.55,39880.0,33.3422,33.3682,33.3336,33.3422,39880.0
2022-03-23 14:00:00,38.54,38.6,38.54,38.55,26141.0,33.3336,33.3855,33.3336,33.3422,26141.0
2022-03-23 14:05:00,38.57,38.68,38.57,38.66,48629.0,33.3595,33.4547,33.3595,33.4374,48629.0
2022-03-23 14:10:00,38.66,38.7,38.65,38.69,131184.0,33.4374,33.472,33.4287,33.4633,131184.0
2022-03-23 14:15:00,38.69,38.73,38.6,38.61,189791.0,33.4633,33.4979,33.3855,33.3941,189791.0
2022-03-23 14:20:00,38.61,38.65,38.59,38.64,56362.0,33.3941,33.4287,33.3768,33.4201,56362.0
2022-03-23 14:25:00,38.64,38.65,38.53,38.53,87070.0,33.4201,33.4287,33.3249,33.3249,87070.0
2022-03-23 14:30:00,38.53,38.61,38.52,38.6,114112.0,33.3249,33.3941,33.3163,33.3855,114112.0
2022-03-23 14:35:00,38.61,38.65,38.54,38.54,96210.0,33.3941,33.4287,33.3336,33.3336,96210.0
2022-03-23 14:40:00,38.54,38.59,38.53,38.55,112509.0,33.3336,33.3768,33.3249,33.3422,112509.0
2022-03-23 14:45:00,38.55,38.56,38.46,38.47,158003.0,33.3422,33.3509,33.2644,33.273,158003.0
2022-03-23 14:50:00,38.48,38.54,38.46,38.51,123009.0,33.2817,33.3336,33.2644,33.3076,123009.0
2022-03-23 14:55:00,38.51,38.63,38.5,38.62,302375.0,33.3076,33.4114,33.299,33.4028,302375.0
2022-03-23 15:00:00,38.62,38.65,38.51,38.55,120720.0,33.4028,33.4287,33.3076,33.3422,120720.0
2022-03-23 15:05:00,38.56,38.66,38.56,38.64,36655.0,33.3509,33.4374,33.3509,33.4201,36655.0
2022-03-23 15:10:00,38.64,38.68,38.61,38.65,63723.0,33.4201,33.4547,33.3941,33.4287,63723.0
2022-03-23 15:15:00,38.66,38.68,38.61,38.67,41134.0,33.4374,33.4547,33.3941,33.446,41134.0
2022-03-23 15:20:00,38.67,38.69,38.57,38.57,66189.0,33.446,33.4633,33.3595,33.3595,66189.0
2022-03-23 15:25:00,38.57,38.59,38.55,38.56,79836.0,33.3595,33.3768,33.3422,33.3509,79836.0
2022-03-23 15:30:00,38.56,38.63,38.53,38.62,66784.0,33.3509,33.4114,33.3249,33.4028,66784.0
2022-03-23 15:35:00,38.63,38.67,38.59,38.66,78963.0,33.4114,33.446,33.3768,33.4374,78963.0
2022-03-23 15:40:00,38.66,38.76,38.6,38.61,203289.0,33.4374,33.5238,33.3855,33.3941,203289.0
2022-03-23 15:45:00,38.61,38.67,38.53,38.65,322858.0,33.3941,33.446,33.3249,33.4287,322858.0
2022-03-23 15:50:00,38.66,38.82,38.66,38.8,379878.0,33.4374,33.5757,33.4374,33.5584,379878.0
2022-03-23 15:55:00,38.8,38.88,38.74,38.88,303310.0,33.5584,33.6276,33.5065,33.6276,303310.0
2022-03-24 09:30:00,38.5,38.66,38.5,38.64,156415.0,33.299,33.4374,33.299,33.4201,156415.0
2022-03-24 09:35:00,38.65,38.72,38.63,38.66,153765.0,33.4287,33.4892,33.4114,33.4374,153765.0
2022-03-24 09:40:00,38.65,38.66,38.48,38.53,146125.0,33.4287,33.4374,33.2817,33.3249,146125.0
2022-03-24 09:45:00,38.53,38.6,38.47,38.58,126898.0,33.3249,33.3855,33.273,33.3682,126898.0
2022-03-24 09:50:00,38.58,38.62,38.44,38.5,94078.0,33.3682,33.4028,33.2471,33.299,94078.0
2022-03-24 09:55:00,38.5,38.59,38.46,38.58,72834.0,33.299,33.3768,33.2644,33.3682,72834.0
2022-03-24 10:00:00,38.56,38.57,38.36,38.41,144750.0,33.3509,33.3595,33.1779,33.2211,144750.0
2022-03-24 10:05:00,38.39,38.43,38.34,38.37,197432.0,33.2038,33.2384,33.1606,33.1865,197432.0
2022-03-24 10:10:00,38.38,38.47,38.38,38.41,53775.0,33.1952,33.273,33.1952,33.2211,53775.0
2022-03-24 10:15:00,38.42,38.61,38.4,38.57,67513.0,33.2298,33.3941,33.2125,33.3595,67513.0
2022-03-24 10:20:00,38.55,38.61,38.52,38.57,123895.0,33.3422,33.3941,33.3163,33.3595,123895.0
2022-03-24 10:25:00,38.57,38.63,38.53,38.59,63356.0,33.3595,33.4114,33.3249,33.3768,63356.0
2022-03-24 10:30:00,38.59,38.64,38.4,38.42,131227.0,33.3768,33.4201,33.2125,33.2298,131227.0
2022-03-24 10:35:00,38.41,38.49,38.39,38.47,170884.0,33.2211,33.2903,33.2038,33.273,170884.0
2022-03-24 10:40:00,38.46,38.52,38.42,38.42,93106.0,33.2644,33.3163,33.2298,33.2298,93106.0
2022-03-24 10:45:00,38.43,38.43,38.34,38.37,172437.0,33.2384,33.2384,33.1606,33.1865,172437.0
2022-03-24 10:50:00,38.37,38.45,38.36,38.4,78800.0,33.1865,33.2557,33.1779,33.2125,78800.0
2022-03-24 10:55:00,38.39,38.48,38.38,38.44,133578.0,33.2038,33.2817,33.1952,33.2471,133578.0
2022-03-24 11:00:00,38.44,38.46,38.2,38.37,298085.0,33.2471,33.2644,33.0395,33.1865,298085.0
2022-03-24 11:05:00,38.35,38.39,38.26,38.35,108076.0,33.1692,33.2038,33.0914,33.1692,108076.0
2022-03-24 11:10:00,38.36,38.38,38.25,38.29,139655.0,33.1779,33.1952,33.0827,33.1173,139655.0
2022-03-24 11:15:00,38.27,38.31,38.23,38.24,71664.0,33.1,33.1346,33.0654,33.0741,71664.0
2022-03-24 11:20:00,38.23,38.3,38.22,38.23,64656.0,33.0654,33.126,33.0568,33.0654,64656.0
2022-03-24 11:25:00,38.22,38.24,38.11,38.12,160683.0,33.0568,33.0741,32.9617,32.9703,160683.0
2022-03-24 11:30:00,38.1,38.14,38.08,38.13,130169.0,32.953,32.9876,32.9357,32.979,130169.0
2022-03-24 11:35:00,38.13,38.14,38.08,38.08,70157.0,32.979,32.9876,32.9357,32.9357,70157.0
2022-03-24 11:40:00,38.09,38.09,37.98,38.01,86004.0,32.9444,32.9444,32.8492,32.8752,86004.0
2022-03-24 11:45:00,38.02,38.06,38.01,38.06,90651.0,32.8838,32.9184,32.8752,32.9184,90651.0
2022-03-24 11:50:00,38.07,38.12,38.06,38.08,57393.0,32.9271,32.9703,32.9184,32.9357,57393.0
2022-03-24 11:55:00,38.08,38.09,38.05,38.08,81112.0,32.9357,32.9444,32.9098,32.9357,81112.0
2022-03-24 12:00:00,38.08,38.19,38.05,38.17,121650.0,32.9357,33.0308,32.9098,33.0135,121650.0
2022-03-24 12:05:00,38.18,38.21,38.16,38.2,44311.0,33.0222,33.0481,33.0049,33.0395,44311.0
2022-03-24 12:10:00,38.2,38.22,38.17,38.19,28151.0,33.0395,33.0568,33.0135,33.0308,28151.0
2022-03-24 12:15:00,38.18,38.23,38.18,38.19,34013.0,33.0222,33.0654,33.0222,33.0308,34013.0
2022-03-24 12:20:00,38.19,38.21,38.16,38.21,27131.0,33.0308,33.0481,33.0049,33.0481,27131.0
2022-03-24 12:25:00,38.23,38.32,38.2,38.29,47998.0,33.0654,33.1433,33.0395,33.1173,47998.0
2022-03-24 12:30:00,38.29,38.35,38.26,38.35,48252.0,33.1173,33.1692,33.0914,33.1692,48252.0
2022-03-24 12:35:00,38.36,38.36,38.23,38.23,69049.0,33.1779,33.1779,33.0654,33.0654,69049.0
2022-03-24 12:40:00,38.24,38.27,38.22,38.22,47137.0,33.0741,33.1,33.0568,33.0568,47137.0
2022-03-24 12:45:00,38.23,38.29,38.23,38.27,30494.0,33.0654,33.1173,33.0654,33.1,30494.0
2022-03-24 12:50:00,38.26,38.27,38.19,38.2,91746.0,33.0914,33.1,33.0308,33.0395,91746.0
2022-03-24 12:55:00,38.21,38.23,38.19,38.2,34069.0,33.0481,33.0654,33.0308,33.0395,34069.0
2022-03-24 13:00:00,38.2,38.23,38.1,38.23,165185.0,33.0395,33.0654,32.953,33.0654,165185.0
2022-03-24 13:05:00,38.22,38.25,38.18,38.23,65258.0,33.0568,33.0827,33.0222,33.0654,65258.0
2022-03-24 13:10:00,38.23,38.24,38.16,38.18,36778.0,33.0654,33.0741,33.0049,33.0222,36778.0
2022-03-24 13:15:00,38.19,38.19,38.13,38.14,16415.0,33.0308,33.0308,32.979,32.9876,16415.0
2022-03-24 13:20:00,38.14,38.18,38.13,38.15,26159.0,32.9876,33.0222,32.979,32.9963,26159.0
2022-03-24 13:25:00,38.15,38.16,38.08,38.12,47936.0,32.9963,33.0049,32.9357,32.9703,47936.0
2022-03-24 13:30:00,38.12,38.18,38.1,38.16,36240.0,32.9703,33.0222,32.953,33.0049,36240.0
2022-03-24 13:35:00,38.15,38.17,38.11,38.13,36094.0,32.9963,33.0135,32.9617,32.979,36094.0
2022-03-24 13:40:00,38.13,38.14,38.08,38.1,49352.0,32.979,32.9876,32.9357,32.953,49352.0
2022-03-24 13:45:00,38.11,38.11,38.06,38.08,52353.0,32.9617,32.9617,32.9184,32.9357,52353.0
2022-03-24 13:50:00,38.1,38.11,38.07,38.11,24718.0,32.953,32.9617,32.9271,32.9617,24718.0
2022-03-24 13:55:00,38.11,38.13,38.09,38.11,20473.0,32.9617,32.979,32.9444,32.9617,20473.0
2022-03-24 14:00:00,38.1,38.13,38.0,38.01,46728.0,32.953,32.979,32.8665,32.8752,46728.0
2022-03-24 14:05:00,38.02,38.1,38.01,38.09,43377.0,32.8838,32.953,32.8752,32.9444,43377.0
2022-03-24 14:10:00,38.1,38.17,38.08,38.1,89948.0,32.953,33.0135,32.9357,32.953,89948.0
2022-03-24 14:15:00,38.1,38.12,38.06,38.12,36226.0,32.953,32.9703,32.9184,32.9703,36226.0
2022-03-24 14:20:00,38.11,38.19,38.11,38.15,44794.0,32.9617,33.0308,32.9617,32.9963,44794.0
2022-03-24 14:25:00,38.15,38.17,38.12,38.15,44622.0,32.9963,33.0135,32.9703,32.9963,44622.0
2022-03-24 14:30:00,38.13,38.18,38.1,38.18,39937.0,32.979,33.0222,32.953,33.0222,39937.0
2022-03-24 14:35:00,38.17,38.21,38.14,38.14,25175.0,33.0135,33.0481,32.9876,32.9876,25175.0
2022-03-24 14:40:00,38.15,38.17,38.13,38.15,18613.0,32.9963,33.0135,32.979,32.9963,18613.0
2022-03-24 14:45:00,38.16,38.24,38.16,38.22,41334.0,33.0049,33.0741,33.0049,33.0568,41334.0
2022-03-24 14:50:00,38.21,38.21,38.11,38.14,75967.0,33.0481,33.0481,32.9617,32.9876,75967.0
2022-03-24 14:55:00,38.14,38.16,38.1,38.12,43982.0,32.9876,33.0049,32.953,32.9703,43982.0
2022-03-24 15:00:00,38.13,38.19,38.11,38.15,51192.0,32.979,33.0308,32.9617,32.9963,51192.0
2022-03-24 15:05:00,38.15,38.15,38.01,38.03,140325.0,32.9963,32.9963,32.8752,32.8925,140325.0
2022-03-24 15:10:00,38.04,38.05,38.01,38.02,63692.0,32.9011,32.9098,32.8752,32.8838,63692.0
2022-03-24 15:15:00,38.02,38.04,37.97,37.98,89757.0,32.8838,32.9011,32.8406,32.8492,89757.0
2022-03-24 15:20:00,37.97,37.98,37.9,37.91,182705.0,32.8406,32.8492,32.78,32.7887,182705.0
2022-03-24 15:25:00,37.9,37.9,37.83,37.88,163435.0,32.78,32.78,32.7195,32.7627,163435.0
2022-03-24 15:30:00,37.87,37.95,37.85,37.92,169751.0,32.7541,32.8233,32.7368,32.7973,169751.0
2022-03-24 15:35:00,37.9,37.97,37.89,37.96,162428.0,32.78,32.8406,32.7714,32.8319,162428.0
2022-03-24 15:40:00,37.95,38.01,37.92,37.93,173514.0,32.8233,32.8752,32.7973,32.806,173514.0
2022-03-24 15:45:00,37.93,37.94,37.89,37.9,181808.0,32.806,32.8146,32.7714,32.78,181808.0
2022-03-24 15:50:00,37.89,37.89,37.78,37.83,290355.0,32.7714,32.7714,32.6762,32.7195,290355.0
2022-03-24 15:55:00,37.83,37.87,37.72,37.74,381967.0,32.7195,32.7541,32.6243,32.6416,381967.0
2022-03-25 09:30:00,37.63,37.64,37.55,37.61,234781.0,32.5465,32.5551,32.4773,32.5292,234781.0
2022-03-25 09:35:00,37.62,37.71,37.59,37.7,224864.0,32.5378,32.6157,32.5119,32.607,224864.0
2022-03-25 09:40:00,37.7,37.75,37.63,37.66,208014.0,32.607,32.6503,32.5465,32.5724,208014.0
2022-03-25 09:45:00,37.66,37.69,37.53,37.57,99819.0,32.5724,32.5984,32.46,32.4946,99819.0
2022-03-25 09:50:00,37.58,37.61,37.53,37.55,95638.0,32.5033,32.5292,32.46,32.4773,95638.0
2022-03-25 09:55:00,37.55,37.69,37.54,37.66,112913.0,32.4773,32.5984,32.4687,32.5724,112913.0
2022-03-25 10:00:00,37.65,37.72,37.63,37.66,114923.0,32.5638,32.6243,32.5465,32.5724,114923.0
2022-03-25 10:05:00,37.66,37.69,37.59,37.61,72206.0,32.5724,32.5984,32.5119,32.5292,72206.0
2022-03-25 10:10:00,37.61,37.62,37.56,37.62,133405.0,32.5292,32.5378,32.486,32.5378,133405.0
2022-03-25 10:15:00,37.63,37.64,37.53,37.54,86631.0,32.5465,32.5551,32.46,32.4687,86631.0
2022-03-25 10:20:00,37.55,37.55,37.38,37.42,135227.0,32.4773,32.4773,32.3303,32.3649,135227.0
2022-03-25 10:25:00,37.41,37.49,37.41,37.49,90112.0,32.3562,32.4254,32.3562,32.4254,90112.0
2022-03-25 10:30:00,37.49,37.49,37.41,37.41,69387.0,32.4254,32.4254,32.3562,32.3562,69387.0
2022-03-25 10:35:00,37.4,37.4,37.35,37.4,150074.0,32.3476,32.3476,32.3043,32.3476,150074.0
2022-03-25 10:40:00,37.39,37.42,37.3,37.33,207739.0,32.3389,32.3649,32.2611,32.287,207739.0
2022-03-25 10:45:00,37.32,37.38,37.3,37.35,124306.0,32.2784,32.3303,32.2611,32.3043,124306.0
2022-03-25 10:50:00,37.36,37.44,37.34,37.42,133643.0,32.313,32.3822,32.2957,32.3649,133643.0
2022-03-25 10:55:00,37.43,37.44,37.38,37.41,98154.0,32.3735,32.3822,32.3303,32.3562,98154.0
2022-03-25 11:00:00,37.41,37.55,37.38,37.5,131898.0,32.3562,32.4773,32.3303,32.4341,131898.0
2022-03-25 11:05:00,37.5,37.7,37.49,37.7,118259.0,32.4341,32.607,32.4254,32.607,118259.0
2022-03-25 11:10:00,37.7,37.84,37.69,37.8,239863.0,32.607,32.7281,32.5984,32.6935,239863.0
2022-03-25 11:15:00,37.8,37.82,37.74,37.8,105848.0,32.6935,32.7108,32.6416,32.6935,105848.0
2022-03-25 11:20:00,37.8,37.92,37.79,37.91,236282.0,32.6935,32.7973,32.6849,32.7887,236282.0
2022-03-25 11:25:00,37.91,38.06,37.88,37.96,271267.0,32.7887,32.9184,32.7627,32.8319,271267.0
2022-03-25 11:30:00,37.96,38.02,37.9,37.94,187567.0,32.8319,32.8838,32.78,32.8146,187567.0
2022-03-25 11:35:00,37.93,37.96,37.87,37.91,299979.0,32.806,32.8319,32.7541,32.7887,299979.0
2022-03-25 11:40:00,37.92,37.93,37.79,37.8,114641.0,32.7973,32.806,32.6849,32.6935,114641.0
2022-03-25 11:45:00,37.8,37.92,37.79,37.91,89714.0,32.6935,32.7973,32.6849,32.7887,89714.0
2022-03-25 11:50:00,37.9,37.91,37.8,37.88,72919.0,32.78,32.7887,32.6935,32.7627,72919.0
2022-03-25 11:55:00,37.89,38.0,37.89,37.92,85686.0,32.7714,32.8665,32.7714,32.7973,85686.0
2022-03-25 12:00:00,37.92,37.97,37.89,37.92,96933.0,32.7973,32.8406,32.7714,32.7973,96933.0
2022-03-25 12:05:00,37.91,37.91,37.8,37.83,123263.0,32.7887,32.7887,32.6935,32.7195,123263.0
2022-03-25 12:10:00,37.83,37.83,37.75,37.76,130742.0,32.7195,32.7195,32.6503,32.6589,130742.0
2022-03-25 12:15:00,37.76,37.83,37.74,37.74,79302.0,32.6589,32.7195,32.6416,32.6416,79302.0
2022-03-25 12:20:00,37.75,37.81,37.73,37.78,48485.0,32.6503,32.7022,32.633,32.6762,48485.0
2022-03-25 12:25:00,37.77,37.84,37.74,37.76,80330.0,32.6676,32.7281,32.6416,32.6589,80330.0
2022-03-25 12:30:00,37.76,37.83,37.76,37.76,99661.0,32.6589,32.7195,32.6589,32.6589,99661.0
2022-03-25 12:35:00,37.77,37.92,37.77,37.9,57164.0,32.6676,32.7973,32.6676,32.78,57164.0
2022-03-25 12:40:00,37.89,37.9,37.84,37.85,79829.0,32.7714,32.78,32.7281,32.7368,79829.0
2022-03-25 12:45:00,37.84,37.85,37.76,37.8,100974.0,32.7281,32.7368,32.6589,32.6935,100974.0
2022-03-25 12:50:00,37.8,37.87,37.72,37.83,62042.0,32.6935,32.7541,32.6243,32.7195,62042.0
2022-03-25 12:55:00,37.84,37.89,37.78,37.79,56234.0,32.7281,32.7714,32.6762,32.6849,56234.0
2022-03-25 13:00:00,37.79,37.86,37.77,37.79,76847.0,32.6849,32.7454,32.6676,32.6849,76847.0
2022-03-25 13:05:00,37.79,37.84,37.77,37.8,37150.0,32.6849,32.7281,32.6676,32.6935,37150.0
2022-03-25 13:10:00,37.81,37.87,37.8,37.84,46273.0,32.7022,32.7541,32.6935,32.7281,46273.0
2022-03-25 13:15:00,37.82,37.82,37.67,37.69,101641.0,32.7108,32.7108,32.5811,32.5984,101641.0
2022-03-25 13:20:00,37.68,37.84,37.67,37.84,135186.0,32.5897,32.7281,32.5811,32.7281,135186.0
2022-03-25 13:25:00,37.83,37.86,37.8,37.81,39512.0,32.7195,32.7454,32.6935,32.7022,39512.0
2022-03-25 13:30:00,37.8,37.8,37.73,37.75,26021.0,32.6935,32.6935,32.633,32.6503,26021.0
2022-03-25 13:35:00,37.74,37.76,37.71,37.72,25165.0,32.6416,32.6589,32.6157,32.6243,25165.0
2022-03-25 13:40:00,37.72,37.79,37.7,37.7,39780.0,32.6243,32.6849,32.607,32.607,39780.0
2022-03-25 13:45:00,37.71,37.75,37.68,37.69,69672.0,32.6157,32.6503,32.5897,32.5984,69672.0
2022-03-25 13:50:00,37.68,37.7,37.65,37.66,88911.0,32.5897,32.607,32.5638,32.5724,88911.0
2022-03-25 13:55:00,37.65,37.66,37.56,37.58,111654.0,32.5638,32.5724,32.486,32.5033,111654.0
2022-03-25 14:00:00,37.57,37.61,37.51,37.54,145533.0,32.4946,32.5292,32.4427,32.4687,145533.0
2022-03-25 14:05:00,37.54,37.54,37.49,37.51,99261.0,32.4687,32.4687,32.4254,32.4427,99261.0
2022-03-25 14:10:00,37.5,37.56,37.49,37.53,53630.0,32.4341,32.486,32.4254,32.46,53630.0
2022-03-25 14:15:00,37.53,37.57,37.5,37.57,45082.0,32.46,32.4946,32.4341,32.4946,45082.0
2022-03-25 14:20:00,37.57,37.57,37.53,37.54,79581.0,32.4946,32.4946,32.46,32.4687,79581.0
2022-03-25 14:25:00,37.53,37.56,37.49,37.5,39594.0,32.46,32.486,32.4254,32.4341,39594.0
2022-03-25 14:30:00,37.5,37.52,37.45,37.49,75290.0,32.4341,32.4514,32.3908,32.4254,75290.0
2022-03-25 14:35:00,37.5,37.52,37.46,37.5,67111.0,32.4341,32.4514,32.3995,32.4341,67111.0
2022-03-25 14:40:00,37.5,37.54,37.49,37.49,57160.0,32.4341,32.4687,32.4254,32.4254,57160.0
2022-03-25 14:45:00,37.48,37.52,37.46,37.51,114604.0,32.4168,32.4514,32.3995,32.4427,114604.0
2022-03-25 14:50:00,37.49,37.51,37.45,37.46,49462.0,32.4254,32.4427,32.3908,32.3995,49462.0
2022-03-25 14:55:00,37.45,37.5,37.44,37.48,106987.0,32.3908,32.4341,32.3822,32.4168,106987.0
2022-03-25 15:00:00,37.49,37.63,37.47,37.58,94461.0,32.4254,32.5465,32.4081,32.5033,94461.0
2022-03-25 15:05:00,37.57,37.68,37.56,37.65,131238.0,32.4946,32.5897,32.486,32.5638,131238.0
2022-03-25 15:10:00,37.64,37.65,37.56,37.56,47014.0,32.5551,32.5638,32.486,32.486,47014.0
2022-03-25 15:15:00,37.57,37.67,37.55,37.65,69065.0,32.4946,32.5811,32.4773,32.5638,69065.0
2022-03-25 15:20:00,37.65,37.76,37.65,37.71,97968.0,32.5638,32.6589,32.5638,32.6157,97968.0
2022-03-25 15:25:00,37.71,37.8,37.69,37.79,82835.0,32.6157,32.6935,32.5984,32.6849,82835.0
2022-03-25 15:30:00,37.8,37.84,37.75,37.78,84744.0,32.6935,32.7281,32.6503,32.6762,84744.0
2022-03-25 15:35:00,37.78,37.8,37.7,37.77,125683.0,32.6762,32.6935,32.607,32.6676,125683.0
2022-03-25 15:40:00,37.77,37.77,37.61,37.69,164153.0,32.6676,32.6676,32.5292,32.5984,164153.0
2022-03-25 15:45:00,37.68,37.68,37.54,37.55,115745.0,32.5897,32.5897,32.4687,32.4773,115745.0
2022-03-25 15:50:00,37.54,37.58,37.46,37.47,277286.0,32.4687,32.5033,32.3995,32.4081,277286.0
2022-03-25 15:55:00,37.47,37.48,37.33,37.38,401587.0,32.4081,32.4168,32.287,32.3303,401587.0
2022-03-28 09:30:00,37.45,37.51,37.39,37.46,203718.0,32.3908,32.4427,32.3389,32.3995,203718.0
2022-03-28 09:35:00,37.48,37.49,37.38,37.39,175933.0,32.4168,32.4254,32.3303,32.3389,175933.0
2022-03-28 09:40:00,37.39,37.41,37.31,37.37,163177.0,32.3389,32.3562,32.2697,32.3216,163177.0
2022-03-28 09:45:00,37.37,37.4,37.34,37.38,74017.0,32.3216,32.3476,32.2957,32.3303,74017.0
2022-03-28 09:50:00,37.36,37.37,37.27,37.28,94199.0,32.313,32.3216,32.2351,32.2438,94199.0
2022-03-28 09:55:00,37.27,37.3,37.19,37.21,174764.0,32.2351,32.2611,32.1659,32.1832,174764.0
2022-03-28 10:00:00,37.2,37.38,37.2,37.32,116678.0,32.1746,32.3303,32.1746,32.2784,116678.0
2022-03-28 10:05:00,37.32,37.36,37.24,37.3,89912.0,32.2784,32.313,32.2092,32.2611,89912.0
2022-03-28 10:10:00,37.3,37.35,37.28,37.33,41263.0,32.2611,32.3043,32.2438,32.287,41263.0
2022-03-28 10:15:00,37.33,37.4,37.3,37.36,90524.0,32.287,32.3476,32.2611,32.313,90524.0
2022-03-28 10:20:00,37.35,37.44,37.33,37.38,92607.0,32.3043,32.3822,32.287,32.3303,92607.0
2022-03-28 10:25:00,37.37,37.43,37.31,37.31,88505.0,32.3216,32.3735,32.2697,32.2697,88505.0
2022-03-28 10:30:00,37.31,37.41,37.27,37.4,89445.0,32.2697,32.3562,32.2351,32.3476,89445.0
2022-03-28 10:35:00,37.37,37.46,37.35,37.4,126668.0,32.3216,32.3995,32.3043,32.3476,126668.0
2022-03-28 10:40:00,37.4,37.42,37.34,37.36,57868.0,32.3476,32.3649,32.2957,32.313,57868.0
2022-03-28 10:45:00,37.35,37.35,37.25,37.29,46461.0,32.3043,32.3043,32.2178,32.2524,46461.0
2022-03-28 10:50:00,37.3,37.31,37.24,37.26,130816.0,32.2611,32.2697,32.2092,32.2265,130816.0
2022-03-28 10:55:00,37.26,37.28,37.24,37.25,59678.0,32.2265,32.2438,32.2092,32.2178,59678.0
2022-03-28 11:00:00,37.24,37.46,37.23,37.38,244023.0,32.2092,32.3995,32.2005,32.3303,244023.0
2022-03-28 11:05:00,37.38,37.44,37.36,37.39,136942.0,32.3303,32.3822,32.313,32.3389,136942.0
2022-03-28 11:10:00,37.39,37.4,37.32,37.33,50869.0,32.3389,32.3476,32.2784,32.287,50869.0
2022-03-28 11:15:00,37.34,37.38,37.32,37.33,30468.0,32.2957,32.3303,32.2784,32.287,30468.0
2022-03-28 11:20:00,37.32,37.4,37.32,37.39,53663.0,32.2784,32.3476,32.2784,32.3389,53663.0
2022-03-28 11:25:00,37.39,37.49,37.39,37.4,156227.0,32.3389,32.4254,32.3389,32.3476,156227.0
2022-03-28 11:30:00,37.39,37.54,37.39,37.51,157673.0,32.3389,32.4687,32.3389,32.4427,157673.0
2022-03-28 11:35:00,37.52,37.62,37.52,37.59,178872.0,32.4514,32.5378,32.4514,32.5119,178872.0
2022-03-28 11:40:00,37.59,37.6,37.53,37.54,38472.0,32.5119,32.5206,32.46,32.4687,38472.0
2022-03-28 11:45:00,37.54,37.72,37.54,37.71,114864.0,32.4687,32.6243,32.4687,32.6157,114864.0
2022-03-28 11:50:00,37.71,37.74,37.66,37.69,127150.0,32.6157,32.6416,32.5724,32.5984,127150.0
2022-03-28 11:55:00,37.71,37.72,37.68,37.72,89240.0,32.6157,32.6243,32.5897,32.6243,89240.0
2022-03-28 12:00:00,37.72,37.74,37.61,37.61,124711.0,32.6243,32.6416,32.5292,32.5292,124711.0
2022-03-28 12:05:00,37.62,37.67,37.59,37.66,94246.0,32.5378,32.5811,32.5119,32.5724,94246.0
2022-03-28 12:10:00,37.67,37.75,37.66,37.69,98687.0,32.5811,32.6503,32.5724,32.5984,98687.0
2022-03-28 12:15:00,37.69,37.77,37.67,37.76,117149.0,32.5984,32.6676,32.5811,32.6589,117149.0
2022-03-28 12:20:00,37.74,37.74,37.64,37.66,89034.0,32.6416,32.6416,32.5551,32.5724,89034.0
2022-03-28 12:25:00,37.67,37.71,37.64,37.69,111254.0,32.5811,32.6157,32.5551,32.5984,111254.0
2022-03-28 12:30:00,37.69,37.71,37.62,37.64,152585.0,32.5984,32.6157,32.5378,32.5551,152585.0
2022-03-28 12:35:00,37.63,37.65,37.6,37.6,59979.0,32.5465,32.5638,32.5206,32.5206,59979.0
2022-03-28 12:40:00,37.59,37.61,37.56,37.57,40177.0,32.5119,32.5292,32.486,32.4946,40177.0
2022-03-28 12:45:00,37.58,37.62,37.57,37.58,53695.0,32.5033,32.5378,32.4946,32.5033,53695.0
2022-03-28 12:50:00,37.59,37.59,37.53,37.53,53354.0,32.5119,32.5119,32.46,32.46,53354.0
2022-03-28 12:55:00,37.52,37.53,37.5,37.51,24534.0,32.4514,32.46,32.4341,32.4427,24534.0
2022-03-28 13:00:00,37.51,37.53,37.48,37.5,88035.0,32.4427,32.46,32.4168,32.4341,88035.0
2022-03-28 13:05:00,37.51,37.55,37.48,37.54,67814.0,32.4427,32.4773,32.4168,32.4687,67814.0
2022-03-28 13:10:00,37.55,37.55,37.5,37.51,40398.0,32.4773,32.4773,32.4341,32.4427,40398.0
2022-03-28 13:15:00,37.51,37.52,37.48,37.5,24144.0,32.4427,32.4514,32.4168,32.4341,24144.0
2022-03-28 13:20:00,37.5,37.51,37.42,37.43,21222.0,32.4341,32.4427,32.3649,32.3735,21222.0
2022-03-28 13:25:00,37.42,37.45,37.37,37.41,124749.0,32.3649,32.3908,32.3216,32.3562,124749.0
2022-03-28 13:30:00,37.41,37.42,37.37,37.4,19123.0,32.3562,32.3649,32.3216,32.3476,19123.0
2022-03-28 13:35:00,37.4,37.41,37.38,37.39,27581.0,32.3476,32.3562,32.3303,32.3389,27581.0
2022-03-28 13:40:00,37.38,37.42,37.37,37.41,14340.0,32.3303,32.3649,32.3216,32.3562,14340.0
2022-03-28 13:45:00,37.4,37.42,37.37,37.39,40060.0,32.3476,32.3649,32.3216,32.3389,40060.0
2022-03-28 13:50:00,37.4,37.41,37.37,37.41,8384.0,32.3476,32.3562,32.3216,32.3562,8384.0
2022-03-28 13:55:00,37.4,37.43,37.38,37.38,33976.0,32.3476,32.3735,32.3303,32.3303,33976.0
2022-03-28 14:00:00,37.39,37.41,37.34,37.39,66445.0,32.3389,32.3562,32.2957,32.3389,66445.0
2022-03-28 14:05:00,37.4,37.43,37.34,37.36,21404.0,32.3476,32.3735,32.2957,32.313,21404.0
2022-03-28 14:10:00,37.35,37.4,37.32,37.36,24725.0,32.3043,32.3476,32.2784,32.313,24725.0
2022-03-28 14:15:00,37.36,37.4,37.36,37.4,27238.0,32.313,32.3476,32.313,32.3476,27238.0
2022-03-28 14:20:00,37.4,37.41,37.34,37.35,25891.0,32.3476,32.3562,32.2957,32.3043,25891.0
2022-03-28 14:25:00,37.34,37.38,37.3,37.31,64457.0,32.2957,32.3303,32.2611,32.2697,64457.0
2022-03-28 14:30:00,37.32,37.32,37.29,37.31,20361.0,32.2784,32.2784,32.2524,32.2697,20361.0
2022-03-28 14:35:00,37.31,37.34,37.3,37.31,9397.0,32.2697,32.2957,32.2611,32.2697,9397.0
2022-03-28 14:40:00,37.32,37.33,37.18,37.24,156122.0,32.2784,32.287,32.1573,32.2092,156122.0
2022-03-28 14:45:00,37.25,37.25,37.2,37.2,45711.0,32.2178,32.2178,32.1746,32.1746,45711.0
2022-03-28 14:50:00,37.2,37.2,37.13,37.14,169975.0,32.1746,32.1746,32.114,32.1227,169975.0
2022-03-28 14:55:00,37.15,37.15,37.05,37.05,170360.0,32.1313,32.1313,32.0449,32.0449,170360.0
2022-03-28 15:00:00,37.06,37.14,37.05,37.14,73339.0,32.0535,32.1227,32.0449,32.1227,73339.0
2022-03-28 15:05:00,37.13,37.14,37.09,37.11,39656.0,32.114,32.1227,32.0794,32.0967,39656.0
2022-03-28 15:10:00,37.11,37.13,37.07,37.08,32870.0,32.0967,32.114,32.0621,32.0708,32870.0
2022-03-28 15:15:00,37.08,37.12,37.07,37.12,49439.0,32.0708,32.1054,32.0621,32.1054,49439.0
2022-03-28 15:20:00,37.11,37.12,37.03,37.04,53353.0,32.0967,32.1054,32.0276,32.0362,53353.0
2022-03-28 15:25:00,37.05,37.06,37.03,37.04,60796.0,32.0449,32.0535,32.0276,32.0362,60796.0
2022-03-28 15:30:00,37.05,37.06,36.98,36.98,245651.0,32.0449,32.0535,31.9843,31.9843,245651.0
2022-03-28 15:35:00,36.98,37.05,36.98,37.05,85414.0,31.9843,32.0449,31.9843,32.0449,85414.0
2022-03-28 15:40:00,37.04,37.06,36.97,36.98,104568.0,32.0362,32.0535,31.9757,31.9843,104568.0
2022-03-28 15:45:00,36.98,37.01,36.92,36.92,296744.0,31.9843,32.0103,31.9324,31.9324,296744.0
2022-03-28 15:50:00,36.93,37.07,36.93,36.96,377568.0,31.9411,32.0621,31.9411,31.967,377568.0
2022-03-28 15:55:00,36.96,36.98,36.81,36.82,283339.0,31.967,31.9843,31.8373,31.8459,283339.0
2022-03-29 09:30:00,36.15,36.19,35.95,36.03,615441.0,31.2664,31.301,31.0935,31.1626,615441.0
2022-03-29 09:35:00,36.02,36.23,36.0,36.17,435488.0,31.154,31.3356,31.1367,31.2837,435488.0
2022-03-29 09:40:00,36.16,36.25,36.15,36.18,240746.0,31.2751,31.3529,31.2664,31.2924,240746.0
2022-03-29 09:45:00,36.17,36.3,36.12,36.3,202862.0,31.2837,31.3962,31.2405,31.3962,202862.0
2022-03-29 09:50:00,36.3,36.36,36.26,36.31,210313.0,31.3962,31.4481,31.3616,31.4048,210313.0
2022-03-29 09:55:00,36.31,36.33,36.25,36.26,120073.0,31.4048,31.4221,31.3529,31.3616,120073.0
2022-03-29 10:00:00,36.27,36.38,36.2,36.35,218359.0,31.3702,31.4654,31.3097,31.4394,218359.0
2022-03-29 10:05:00,36.37,36.46,36.31,36.43,186295.0,31.4567,31.5346,31.4048,31.5086,186295.0
2022-03-29 10:10:00,36.43,36.61,36.38,36.55,190480.0,31.5086,31.6643,31.4654,31.6124,190480.0
2022-03-29 10:15:00,36.55,36.56,36.47,36.53,115886.0,31.6124,31.621,31.5432,31.5951,115886.0
2022-03-29 10:20:00,36.54,36.57,36.47,36.5,132861.0,31.6037,31.6297,31.5432,31.5692,132861.0
2022-03-29 10:25:00,36.51,36.54,36.37,36.37,156741.0,31.5778,31.6037,31.4567,31.4567,156741.0
2022-03-29 10:30:00,36.36,36.43,36.31,36.38,166715.0,31.4481,31.5086,31.4048,31.4654,166715.0
2022-03-29 10:35:00,36.38,36.49,36.34,36.45,173108.0,31.4654,31.5605,31.4308,31.5259,173108.0
2022-03-29 10:40:00,36.44,36.53,36.38,36.41,199046.0,31.5173,31.5951,31.4654,31.4913,199046.0
2022-03-29 10:45:00,36.41,36.46,36.34,36.39,152808.0,31.4913,31.5346,31.4308,31.474,152808.0
2022-03-29 10:50:00,36.38,36.38,36.31,36.31,83401.0,31.4654,31.4654,31.4048,31.4048,83401.0
2022-03-29 10:55:00,36.33,36.34,36.24,36.28,85606.0,31.4221,31.4308,31.3443,31.3789,85606.0
2022-03-29 11:00:00,36.28,36.34,36.24,36.31,61588.0,31.3789,31.4308,31.3443,31.4048,61588.0
2022-03-29 11:05:00,36.31,36.37,36.3,36.34,64779.0,31.4048,31.4567,31.3962,31.4308,64779.0
2022-03-29 11:10:00,36.34,36.41,36.32,36.35,101322.0,31.4308,31.4913,31.4135,31.4394,101322.0
2022-03-29 11:15:00,36.34,36.38,36.32,36.33,58664.0,31.4308,31.4654,31.4135,31.4221,58664.0
2022-03-29 11:20:00,36.32,36.43,36.3,36.38,57553.0,31.4135,31.5086,31.3962,31.4654,57553.0
2022-03-29 11:25:00,36.35,36.36,36.23,36.27,75973.0,31.4394,31.4481,31.3356,31.3702,75973.0
2022-03-29 11:30:00,36.27,36.28,36.22,36.24,33333.0,31.3702,31.3789,31.327,31.3443,33333.0
2022-03-29 11:35:00,36.23,36.28,36.22,36.26,136839.0,31.3356,31.3789,31.327,31.3616,136839.0
2022-03-29 11:40:00,36.26,36.3,36.23,36.23,35831.0,31.3616,31.3962,31.3356,31.3356,35831.0
2022-03-29 11:45:00,36.22,36.25,36.16,36.17,67439.0,31.327,31.3529,31.2751,31.2837,67439.0
2022-03-29 11:50:00,36.18,36.23,36.18,36.2,57441.0,31.2924,31.3356,31.2924,31.3097,57441.0
2022-03-29 11:55:00,36.2,36.27,36.2,36.25,52941.0,31.3097,31.3702,31.3097,31.3529,52941.0
2022-03-29 12:00:00,36.24,36.35,36.24,36.3,43715.0,31.3443,31.4394,31.3443,31.3962,43715.0
2022-03-29 12:05:00,36.29,36.36,36.28,36.35,34009.0,31.3875,31.4481,31.3789,31.4394,34009.0
2022-03-29 12:10:00,36.33,36.37,36.33,36.34,16186.0,31.4221,31.4567,31.4221,31.4308,16186.0
2022-03-29 12:15:00,36.35,36.38,36.32,36.33,19709.0,31.4394,31.4654,31.4135,31.4221,19709.0
2022-03-29 12:20:00,36.33,36.41,36.33,36.39,34440.0,31.4221,31.4913,31.4221,31.474,34440.0
2022-03-29 12:25:00,36.4,36.45,36.37,36.41,25394.0,31.4827,31.5259,31.4567,31.4913,25394.0
2022-03-29 12:30:00,36.44,36.55,36.44,36.53,58078.0,31.5173,31.6124,31.5173,31.5951,58078.0
2022-03-29 12:35:00,36.53,36.55,36.48,36.49,41389.0,31.5951,31.6124,31.5519,31.5605,41389.0
2022-03-29 12:40:00,36.49,36.5,36.4,36.41,53829.0,31.5605,31.5692,31.4827,31.4913,53829.0
2022-03-29 12:45:00,36.4,36.41,36.34,36.37,93000.0,31.4827,31.4913,31.4308,31.4567,93000.0
2022-03-29 12:50:00,36.37,36.47,36.36,36.46,62450.0,31.4567,31.5432,31.4481,31.5346,62450.0
2022-03-29 12:55:00,36.46,36.46,36.42,36.44,41758.0,31.5346,31.5346,31.5,31.5173,41758.0
2022-03-29 13:00:00,36.43,36.51,36.42,36.48,58868.0,31.5086,31.5778,31.5,31.5519,58868.0
2022-03-29 13:05:00,36.47,36.53,36.46,36.52,22657.0,31.5432,31.5951,31.5346,31.5865,22657.0
2022-03-29 13:10:00,36.51,36.51,36.44,36.47,62171.0,31.5778,31.5778,31.5173,31.5432,62171.0
2022-03-29 13:15:00,36.46,36.46,36.42,36.43,26805.0,31.5346,31.5346,31.5,31.5086,26805.0
2022-03-29 13:20:00,36.44,36.53,36.44,36.48,47822.0,31.5173,31.5951,31.5173,31.5519,47822.0
2022-03-29 13:25:00,36.48,36.5,36.42,36.45,23255.0,31.5519,31.5692,31.5,31.5259,23255.0
2022-03-29 13:30:00,36.44,36.48,36.42,36.45,40564.0,31.5173,31.5519,31.5,31.5259,40564.0
2022-03-29 13:35:00,36.43,36.43,36.37,36.37,83317.0,31.5086,31.5086,31.4567,31.4567,83317.0
2022-03-29 13:40:00,36.38,36.38,36.33,36.34,28898.0,31.4654,31.4654,31.4221,31.4308,28898.0
2022-03-29 13:45:00,36.34,36.38,36.23,36.27,77295.0,31.4308,31.4654,31.3356,31.3702,77295.0
2022-03-29 13:50:00,36.28,36.32,36.26,36.27,66201.0,31.3789,31.4135,31.3616,31.3702,66201.0
2022-03-29 13:55:00,36.27,36.28,36.22,36.23,54156.0,31.3702,31.3789,31.327,31.3356,54156.0
2022-03-29 14:00:00,36.22,36.25,36.2,36.23,58862.0,31.327,31.3529,31.3097,31.3356,58862.0
2022-03-29 14:05:00,36.23,36.26,36.21,36.22,60418.0,31.3356,31.3616,31.3183,31.327,60418.0
2022-03-29 14:10:00,36.22,36.22,36.17,36.21,41015.0,31.327,31.327,31.2837,31.3183,41015.0
2022-03-29 14:15:00,36.2,36.28,36.2,36.27,52678.0,31.3097,31.3789,31.3097,31.3702,52678.0
2022-03-29 14:20:00,36.27,36.3,36.21,36.22,63361.0,31.3702,31.3962,31.3183,31.327,63361.0
2022-03-29 14:25:00,36.22,36.24,36.17,36.18,14629.0,31.327,31.3443,31.2837,31.2924,14629.0
2022-03-29 14:30:00,36.18,36.2,36.13,36.13,45454.0,31.2924,31.3097,31.2491,31.2491,45454.0
2022-03-29 14:35:00,36.13,36.13,36.08,36.1,57401.0,31.2491,31.2491,31.2059,31.2232,57401.0
2022-03-29 14:40:00,36.1,36.11,36.06,36.07,71291.0,31.2232,31.2318,31.1886,31.1972,71291.0
2022-03-29 14:45:00,36.08,36.09,36.04,36.07,26712.0,31.2059,31.2145,31.1713,31.1972,26712.0
2022-03-29 14:50:00,36.08,36.11,36.04,36.07,64182.0,31.2059,31.2318,31.1713,31.1972,64182.0
2022-03-29 14:55:00,36.06,36.09,36.02,36.06,53238.0,31.1886,31.2145,31.154,31.1886,53238.0
2022-03-29 15:00:00,36.06,36.1,36.01,36.01,65286.0,31.1886,31.2232,31.1453,31.1453,65286.0
2022-03-29 15:05:00,36.01,36.02,35.96,35.97,337576.0,31.1453,31.154,31.1021,31.1108,337576.0
2022-03-29 15:10:00,35.96,35.98,35.92,35.98,215184.0,31.1021,31.1194,31.0675,31.1194,215184.0
2022-03-29 15:15:00,35.97,35.99,35.94,35.95,131103.0,31.1108,31.128,31.0848,31.0935,131103.0
2022-03-29 15:20:00,35.94,35.98,35.92,35.97,171081.0,31.0848,31.1194,31.0675,31.1108,171081.0
2022-03-29 15:25:00,35.97,35.99,35.9,35.91,140091.0,31.1108,31.128,31.0502,31.0589,140091.0
2022-03-29 15:30:00,35.91,35.94,35.84,35.84,218668.0,31.0589,31.0848,30.9983,30.9983,218668.0
2022-03-29 15:35:00,35.85,35.91,35.82,35.9,167389.0,31.007,31.0589,30.981,31.0502,167389.0
2022-03-29 15:40:00,35.9,35.98,35.88,35.9,87068.0,31.0502,31.1194,31.0329,31.0502,87068.0
2022-03-29 15:45:00,35.91,35.93,35.84,35.91,130558.0,31.0589,31.0762,30.9983,31.0589,130558.0
2022-03-29 15:50:00,35.89,36.06,35.87,36.0,335715.0,31.0416,31.1886,31.0243,31.1367,335715.0
2022-03-29 15:55:00,36.0,36.03,35.89,35.89,329158.0,31.1367,31.1626,31.0416,31.0416,329158.0
2022-03-30 09:30:00,36.1,36.1,36.01,36.06,301414.0,31.2232,31.2232,31.1453,31.1886,301414.0
2022-03-30 09:35:00,36.05,36.15,36.02,36.12,310144.0,31.1799,31.2664,31.154,31.2405,310144.0
2022-03-30 09:40:00,36.13,36.15,36.07,36.12,101551.0,31.2491,31.2664,31.1972,31.2405,101551.0
2022-03-30 09:45:00,36.11,36.17,36.04,36.05,206258.0,31.2318,31.2837,31.1713,31.1799,206258.0
2022-03-30 09:50:00,36.05,36.08,36.03,36.05,169960.0,31.1799,31.2059,31.1626,31.1799,169960.0
2022-03-30 09:55:00,36.06,36.1,35.99,36.01,119706.0,31.1886,31.2232,31.128,31.1453,119706.0
2022-03-30 10:00:00,36.0,36.04,35.96,36.01,93852.0,31.1367,31.1713,31.1021,31.1453,93852.0
2022-03-30 10:05:00,36.0,36.09,36.0,36.08,99610.0,31.1367,31.2145,31.1367,31.2059,99610.0
2022-03-30 10:10:00,36.07,36.08,36.0,36.01,86586.0,31.1972,31.2059,31.1367,31.1453,86586.0
2022-03-30 10:15:00,36.0,36.11,35.98,36.1,55592.0,31.1367,31.2318,31.1194,31.2232,55592.0
2022-03-30 10:20:00,36.08,36.11,36.06,36.09,77055.0,31.2059,31.2318,31.1886,31.2145,77055.0
2022-03-30 10:25:00,36.07,36.13,36.06,36.12,48506.0,31.1972,31.2491,31.1886,31.2405,48506.0
2022-03-30 10:30:00,36.12,36.17,36.11,36.13,279975.0,31.2405,31.2837,31.2318,31.2491,279975.0
2022-03-30 10:35:00,36.12,36.15,36.08,36.09,83374.0,31.2405,31.2664,31.2059,31.2145,83374.0
2022-03-30 10:40:00,36.08,36.12,36.07,36.11,42057.0,31.2059,31.2405,31.1972,31.2318,42057.0
2022-03-30 10:45:00,36.11,36.12,36.05,36.07,40540.0,31.2318,31.2405,31.1799,31.1972,40540.0
2022-03-30 10:50:00,36.07,36.12,36.03,36.12,90518.0,31.1972,31.2405,31.1626,31.2405,90518.0
2022-03-30 10:55:00,36.11,36.18,36.1,36.17,33644.0,31.2318,31.2924,31.2232,31.2837,33644.0
2022-03-30 11:00:00,36.18,36.19,36.14,36.18,35946.0,31.2924,31.301,31.2578,31.2924,35946.0
2022-03-30 11:05:00,36.17,36.27,36.17,36.27,146742.0,31.2837,31.3702,31.2837,31.3702,146742.0
2022-03-30 11:10:00,36.27,36.36,36.26,36.28,52467.0,31.3702,31.4481,31.3616,31.3789,52467.0
2022-03-30 11:15:00,36.28,36.28,36.2,36.22,98863.0,31.3789,31.3789,31.3097,31.327,98863.0
2022-03-30 11:20:00,36.22,36.26,36.2,36.23,47867.0,31.327,31.3616,31.3097,31.3356,47867.0
2022-03-30 11:25:00,36.23,36.31,36.23,36.28,40182.0,31.3356,31.4048,31.3356,31.3789,40182.0
2022-03-30 11:30:00,36.27,36.3,36.22,36.22,77596.0,31.3702,31.3962,31.327,31.327,77596.0
2022-03-30 11:35:00,36.23,36.23,36.19,36.21,78794.0,31.3356,31.3356,31.301,31.3183,78794.0
2022-03-30 11:40:00,36.22,36.25,36.2,36.22,18156.0,31.327,31.3529,31.3097,31.327,18156.0
2022-03-30 11:45:00,36.22,36.25,36.19,36.23,15032.0,31.327,31.3529,31.301,31.3356,15032.0
2022-03-30 11:50:00,36.23,36.26,36.21,36.23,39650.0,31.3356,31.3616,31.3183,31.3356,39650.0
2022-03-30 11:55:00,36.24,36.25,36.2,36.22,109371.0,31.3443,31.3529,31.3097,31.327,109371.0
2022-03-30 12:00:00,36.2,36.2,36.13,36.15,107222.0,31.3097,31.3097,31.2491,31.2664,107222.0
2022-03-30 12:05:00,36.16,36.27,36.16,36.25,60901.0,31.2751,31.3702,31.2751,31.3529,60901.0
2022-03-30 12:10:00,36.25,36.29,36.23,36.24,75088.0,31.3529,31.3875,31.3356,31.3443,75088.0
2022-03-30 12:15:00,36.24,36.25,36.2,36.21,107888.0,31.3443,31.3529,31.3097,31.3183,107888.0
2022-03-30 12:20:00,36.21,36.25,36.2,36.23,55575.0,31.3183,31.3529,31.3097,31.3356,55575.0
2022-03-30 12:25:00,36.22,36.25,36.21,36.22,47268.0,31.327,31.3529,31.3183,31.327,47268.0
2022-03-30 12:30:00,36.24,36.24,36.2,36.21,15450.0,31.3443,31.3443,31.3097,31.3183,15450.0
2022-03-30 12:35:00,36.2,36.2,36.16,36.16,17176.0,31.3097,31.3097,31.2751,31.2751,17176.0
2022-03-30 12:40:00,36.16,36.18,36.13,36.14,30210.0,31.2751,31.2924,31.2491,31.2578,30210.0
2022-03-30 12:45:00,36.14,36.18,36.13,36.17,24781.0,31.2578,31.2924,31.2491,31.2837,24781.0
2022-03-30 12:50:00,36.18,36.19,36.16,36.16,26975.0,31.2924,31.301,31.2751,31.2751,26975.0
2022-03-30 12:55:00,36.16,36.16,36.15,36.15,5107.0,31.2751,31.2751,31.2664,31.2664,5107.0
2022-03-30 13:00:00,36.15,36.21,36.15,36.19,39385.0,31.2664,31.3183,31.2664,31.301,39385.0
2022-03-30 13:05:00,36.2,36.26,36.2,36.25,48164.0,31.3097,31.3616,31.3097,31.3529,48164.0
2022-03-30 13:10:00,36.25,36.26,36.21,36.21,20334.0,31.3529,31.3616,31.3183,31.3183,20334.0
2022-03-30 13:15:00,36.2,36.27,36.19,36.25,25322.0,31.3097,31.3702,31.301,31.3529,25322.0
2022-03-30 13:20:00,36.28,36.31,36.26,36.28,40339.0,31.3789,31.4048,31.3616,31.3789,40339.0
2022-03-30 13:25:00,36.29,36.32,36.29,36.3,65543.0,31.3875,31.4135,31.3875,31.3962,65543.0
2022-03-30 13:30:00,36.3,36.32,36.27,36.3,88583.0,31.3962,31.4135,31.3702,31.3962,88583.0
2022-03-30 13:35:00,36.3,36.33,36.28,36.32,68932.0,31.3962,31.4221,31.3789,31.4135,68932.0
2022-03-30 13:40:00,36.33,36.35,36.31,36.34,21220.0,31.4221,31.4394,31.4048,31.4308,21220.0
2022-03-30 13:45:00,36.34,36.36,36.3,36.3,49193.0,31.4308,31.4481,31.3962,31.3962,49193.0
2022-03-30 13:50:00,36.3,36.32,36.28,36.3,28839.0,31.3962,31.4135,31.3789,31.3962,28839.0
2022-03-30 13:55:00,36.3,36.38,36.3,36.35,61492.0,31.3962,31.4654,31.3962,31.4394,61492.0
2022-03-30 14:00:00,36.36,36.36,36.25,36.28,68334.0,31.4481,31.4481,31.3529,31.3789,68334.0
2022-03-30 14:05:00,36.28,36.32,36.26,36.27,44766.0,31.3789,31.4135,31.3616,31.3702,44766.0
2022-03-30 14:10:00,36.27,36.3,36.25,36.28,22774.0,31.3702,31.3962,31.3529,31.3789,22774.0
2022-03-30 14:15:00,36.28,36.37,36.28,36.35,52482.0,31.3789,31.4567,31.3789,31.4394,52482.0
2022-03-30 14:20:00,36.35,36.37,36.34,36.35,27097.0,31.4394,31.4567,31.4308,31.4394,27097.0
2022-03-30 14:25:00,36.35,36.39,36.33,36.36,54168.0,31.4394,31.474,31.4221,31.4481,54168.0
2022-03-30 14:30:00,36.37,36.39,36.31,36.34,26410.0,31.4567,31.474,31.4048,31.4308,26410.0
2022-03-30 14:35:00,36.34,36.35,36.31,36.33,31428.0,31.4308,31.4394,31.4048,31.4221,31428.0
2022-03-30 14:40:00,36.33,36.43,36.33,36.41,56002.0,31.4221,31.5086,31.4221,31.4913,56002.0
2022-03-30 14:45:00,36.41,36.45,36.4,36.41,136579.0,31.4913,31.5259,31.4827,31.4913,136579.0
2022-03-30 14:50:00,36.43,36.46,36.4,36.44,127414.0,31.5086,31.5346,31.4827,31.5173,127414.0
2022-03-30 14:55:00,36.43,36.49,36.4,36.47,147047.0,31.5086,31.5605,31.4827,31.5432,147047.0
2022-03-30 15:00:00,36.47,36.51,36.46,36.5,149523.0,31.5432,31.5778,31.5346,31.5692,149523.0
2022-03-30 15:05:00,36.51,36.53,36.47,36.52,108298.0,31.5778,31.5951,31.5432,31.5865,108298.0
2022-03-30 15:10:00,36.52,36.56,36.5,36.51,96928.0,31.5865,31.621,31.5692,31.5778,96928.0
2022-03-30 15:15:00,36.5,36.61,36.49,36.58,86741.0,31.5692,31.6643,31.5605,31.6383,86741.0
2022-03-30 15:20:00,36.59,36.7,36.59,36.68,164029.0,31.647,31.7421,31.647,31.7248,164029.0
2022-03-30 15:25:00,36.68,36.69,36.57,36.58,169775.0,31.7248,31.7335,31.6297,31.6383,169775.0
2022-03-30 15:30:00,36.59,36.61,36.51,36.54,190321.0,31.647,31.6643,31.5778,31.6037,190321.0
2022-03-30 15:35:00,36.55,36.58,36.47,36.57,141990.0,31.6124,31.6383,31.5432,31.6297,141990.0
2022-03-30 15:40:00,36.57,36.63,36.51,36.57,126295.0,31.6297,31.6816,31.5778,31.6297,126295.0
2022-03-30 15:45:00,36.56,36.56,36.42,36.48,140944.0,31.621,31.621,31.5,31.5519,140944.0
2022-03-30 15:50:00,36.48,36.6,36.48,36.58,161715.0,31.5519,31.6556,31.5519,31.6383,161715.0
2022-03-30 15:55:00,36.58,36.58,36.35,36.35,393327.0,31.6383,31.6383,31.4394,31.4394,393327.0
2022-03-31 09:30:00,36.46,36.5,36.44,36.5,296019.0,31.5346,31.5692,31.5173,31.5692,296019.0
2022-03-31 09:35:00,36.5,36.6,36.5,36.5,178811.0,31.5692,31.6556,31.5692,31.5692,178811.0
2022-03-31 09:40:00,36.5,36.57,36.48,36.54,123415.0,31.5692,31.6297,31.5519,31.6037,123415.0
2022-03-31 09:45:00,36.55,36.6,36.49,36.51,168363.0,31.6124,31.6556,31.5605,31.5778,168363.0
2022-03-31 09:50:00,36.52,36.57,36.44,36.53,193243.0,31.5865,31.6297,31.5173,31.5951,193243.0
2022-03-31 09:55:00,36.54,36.56,36.46,36.48,98807.0,31.6037,31.621,31.5346,31.5519,98807.0
2022-03-31 10:00:00,36.48,36.68,36.48,36.66,211836.0,31.5519,31.7248,31.5519,31.7075,211836.0
2022-03-31 10:05:00,36.66,36.66,36.58,36.63,76975.0,31.7075,31.7075,31.6383,31.6816,76975.0
2022-03-31 10:10:00,36.63,36.68,36.58,36.59,127566.0,31.6816,31.7248,31.6383,31.647,127566.0
2022-03-31 10:15:00,36.58,36.63,36.55,36.59,84863.0,31.6383,31.6816,31.6124,31.647,84863.0
2022-03-31 10:20:00,36.59,36.66,36.55,36.65,78194.0,31.647,31.7075,31.6124,31.6989,78194.0
2022-03-31 10:25:00,36.65,36.68,36.58,36.61,68017.0,31.6989,31.7248,31.6383,31.6643,68017.0
2022-03-31 10:30:00,36.59,36.62,36.48,36.5,133016.0,31.647,31.6729,31.5519,31.5692,133016.0
2022-03-31 10:35:00,36.5,36.54,36.46,36.53,211537.0,31.5692,31.6037,31.5346,31.5951,211537.0
2022-03-31 10:40:00,36.54,36.56,36.49,36.5,147826.0,31.6037,31.621,31.5605,31.5692,147826.0
2022-03-31 10:45:00,36.5,36.52,36.39,36.41,247566.0,31.5692,31.5865,31.474,31.4913,247566.0
2022-03-31 10:50:00,36.41,36.47,36.4,36.47,69064.0,31.4913,31.5432,31.4827,31.5432,69064.0
2022-03-31 10:55:00,36.46,36.46,36.34,36.39,57038.0,31.5346,31.5346,31.4308,31.474,57038.0
2022-03-31 11:00:00,36.38,36.47,36.36,36.43,98148.0,31.4654,31.5432,31.4481,31.5086,98148.0
2022-03-31 11:05:00,36.44,36.48,36.41,36.42,57040.0,31.5173,31.5519,31.4913,31.5,57040.0
2022-03-31 11:10:00,36.45,36.48,36.41,36.45,67159.0,31.5259,31.5519,31.4913,31.5259,67159.0
2022-03-31 11:15:00,36.44,36.49,36.43,36.47,64914.0,31.5173,31.5605,31.5086,31.5432,64914.0
2022-03-31 11:20:00,36.48,36.49,36.43,36.48,32888.0,31.5519,31.5605,31.5086,31.5519,32888.0
2022-03-31 11:25:00,36.48,36.52,36.48,36.51,39964.0,31.5519,31.5865,31.5519,31.5778,39964.0
2022-03-31 11:30:00,36.52,36.56,36.5,36.55,148359.0,31.5865,31.621,31.5692,31.6124,148359.0
2022-03-31 11:35:00,36.55,36.57,36.5,36.53,60914.0,31.6124,31.6297,31.5692,31.5951,60914.0
2022-03-31 11:40:00,36.52,36.52,36.44,36.48,76957.0,31.5865,31.5865,31.5173,31.5519,76957.0
2022-03-31 11:45:00,36.5,36.51,36.49,36.5,41688.0,31.5692,31.5778,31.5605,31.5692,41688.0
2022-03-31 11:50:00,36.51,36.54,36.49,36.52,47178.0,31.5778,31.6037,31.5605,31.5865,47178.0
2022-03-31 11:55:00,36.52,36.53,36.47,36.47,50166.0,31.5865,31.5951,31.5432,31.5432,50166.0
2022-03-31 12:00:00,36.48,36.54,36.45,36.54,51301.0,31.5519,31.6037,31.5259,31.6037,51301.0
2022-03-31 12:05:00,36.53,36.55,36.52,36.52,63341.0,31.5951,31.6124,31.5865,31.5865,63341.0
2022-03-31 12:10:00,36.54,36.58,36.53,36.58,23840.0,31.6037,31.6383,31.5951,31.6383,23840.0
2022-03-31 12:15:00,36.58,36.59,36.54,36.57,44736.0,31.6383,31.647,31.6037,31.6297,44736.0
2022-03-31 12:20:00,36.59,36.63,36.59,36.63,29098.0,31.647,31.6816,31.647,31.6816,29098.0
2022-03-31 12:25:00,36.63,36.66,36.62,36.63,34758.0,31.6816,31.7075,31.6729,31.6816,34758.0
2022-03-31 12:30:00,36.62,36.67,36.59,36.67,44819.0,31.6729,31.7162,31.647,31.7162,44819.0
2022-03-31 12:35:00,36.66,36.67,36.61,36.62,49531.0,31.7075,31.7162,31.6643,31.6729,49531.0
2022-03-31 12:40:00,36.62,36.62,36.58,36.59,31182.0,31.6729,31.6729,31.6383,31.647,31182.0
2022-03-31 12:45:00,36.59,36.63,36.57,36.6,20309.0,31.647,31.6816,31.6297,31.6556,20309.0
2022-03-31 12:50:00,36.61,36.65,36.6,36.65,42421.0,31.6643,31.6989,31.6556,31.6989,42421.0
2022-03-31 12:55:00,36.64,36.68,36.62,36.67,38645.0,31.6902,31.7248,31.6729,31.7162,38645.0
2022-03-31 13:00:00,36.67,36.69,36.63,36.66,31600.0,31.7162,31.7335,31.6816,31.7075,31600.0
2022-03-31 13:05:00,36.64,36.69,36.64,36.68,33092.0,31.6902,31.7335,31.6902,31.7248,33092.0
2022-03-31 13:10:00,36.68,36.72,36.67,36.71,57040.0,31.7248,31.7594,31.7162,31.7508,57040.0
2022-03-31 13:15:00,36.71,36.74,36.65,36.67,40640.0,31.7508,31.7767,31.6989,31.7162,40640.0
2022-03-31 13:20:00,36.67,36.71,36.67,36.7,50936.0,31.7162,31.7508,31.7162,31.7421,50936.0
2022-03-31 13:25:00,36.7,36.7,36.62,36.62,37514.0,31.7421,31.7421,31.6729,31.6729,37514.0
2022-03-31 13:30:00,36.63,36.65,36.6,36.65,15555.0,31.6816,31.6989,31.6556,31.6989,15555.0
2022-03-31 13:35:00,36.65,36.67,36.64,36.66,31491.0,31.6989,31.7162,31.6902,31.7075,31491.0
2022-03-31 13:40:00,36.65,36.66,36.61,36.63,53489.0,31.6989,31.7075,31.6643,31.6816,53489.0
2022-03-31 13:45:00,36.62,36.64,36.61,36.62,14703.0,31.6729,31.6902,31.6643,31.6729,14703.0
2022-03-31 13:50:00,36.61,36.61,36.54,36.57,84729.0,31.6643,31.6643,31.6037,31.6297,84729.0
2022-03-31 13:55:00,36.59,36.63,36.57,36.63,23638.0,31.647,31.6816,31.6297,31.6816,23638.0
2022-03-31 14:00:00,36.63,36.72,36.63,36.71,36509.0,31.6816,31.7594,31.6816,31.7508,36509.0
2022-03-31 14:05:00,36.72,36.75,36.69,36.74,36144.0,31.7594,31.7854,31.7335,31.7767,36144.0
2022-03-31 14:10:00,36.74,36.76,36.71,36.76,27513.0,31.7767,31.794,31.7508,31.794,27513.0
2022-03-31 14:15:00,36.76,36.79,36.75,36.78,40265.0,31.794,31.82,31.7854,31.8113,40265.0
2022-03-31 14:20:00,36.78,36.79,36.73,36.73,117439.0,31.8113,31.82,31.7681,31.7681,117439.0
2022-03-31 14:25:00,36.74,36.78,36.71,36.73,44900.0,31.7767,31.8113,31.7508,31.7681,44900.0
2022-03-31 14:30:00,36.73,36.78,36.73,36.77,53154.0,31.7681,31.8113,31.7681,31.8027,53154.0
2022-03-31 14:35:00,36.77,36.79,36.71,36.74,67998.0,31.8027,31.82,31.7508,31.7767,67998.0
2022-03-31 14:40:00,36.74,36.8,36.72,36.77,41919.0,31.7767,31.8286,31.7594,31.8027,41919.0
2022-03-31 14:45:00,36.77,36.81,36.74,36.77,64586.0,31.8027,31.8373,31.7767,31.8027,64586.0
2022-03-31 14:50:00,36.77,36.78,36.74,36.76,36177.0,31.8027,31.8113,31.7767,31.794,36177.0
2022-03-31 14:55:00,36.77,36.78,36.68,36.68,146737.0,31.8027,31.8113,31.7248,31.7248,146737.0
2022-03-31 15:00:00,36.68,36.68,36.56,36.63,102493.0,31.7248,31.7248,31.621,31.6816,102493.0
2022-03-31 15:05:00,36.63,36.65,36.59,36.62,48449.0,31.6816,31.6989,31.647,31.6729,48449.0
2022-03-31 15:10:00,36.62,36.71,36.61,36.69,91105.0,31.6729,31.7508,31.6643,31.7335,91105.0
2022-03-31 15:15:00,36.69,36.76,36.69,36.75,63972.0,31.7335,31.794,31.7335,31.7854,63972.0
2022-03-31 15:20:00,36.75,36.85,36.75,36.84,139162.0,31.7854,31.8719,31.7854,31.8632,139162.0
2022-03-31 15:25:00,36.84,36.9,36.82,36.85,119927.0,31.8632,31.9151,31.8459,31.8719,119927.0
2022-03-31 15:30:00,36.85,36.99,36.84,36.96,171981.0,31.8719,31.993,31.8632,31.967,171981.0
2022-03-31 15:35:00,36.97,36.99,36.87,36.93,199471.0,31.9757,31.993,31.8892,31.9411,199471.0
2022-03-31 15:40:00,36.93,37.06,36.92,37.05,222154.0,31.9411,32.0535,31.9324,32.0449,222154.0
2022-03-31 15:45:00,37.04,37.07,36.98,37.06,270948.0,32.0362,32.0621,31.9843,32.0535,270948.0
2022-03-31 15:50:00,37.07,37.24,37.05,37.24,559892.0,32.0621,32.2092,32.0449,32.2092,559892.0
2022-03-31 15:55:00,37.23,37.48,37.2,37.46,909353.0,32.2005,32.4168,32.1746,32.3995,909353.0
2022-04-01 09:30:00,37.19,37.3,37.17,37.3,408958.0,32.1659,32.2611,32.1486,32.2611,408958.0
2022-04-01 09:35:00,37.3,37.34,37.21,37.31,220463.0,32.2611,32.2957,32.1832,32.2697,220463.0
2022-04-01 09:40:00,37.31,37.37,37.3,37.33,178768.0,32.2697,32.3216,32.2611,32.287,178768.0
2022-04-01 09:45:00,37.34,37.37,37.25,37.3,156897.0,32.2957,32.3216,32.2178,32.2611,156897.0
2022-04-01 09:50:00,37.29,37.47,37.28,37.44,138302.0,32.2524,32.4081,32.2438,32.3822,138302.0
2022-04-01 09:55:00,37.44,37.46,37.37,37.37,126971.0,32.3822,32.3995,32.3216,32.3216,126971.0
2022-04-01 10:00:00,37.37,37.49,37.34,37.43,209026.0,32.3216,32.4254,32.2957,32.3735,209026.0
2022-04-01 10:05:00,37.43,37.44,37.37,37.41,59108.0,32.3735,32.3822,32.3216,32.3562,59108.0
2022-04-01 10:10:00,37.39,37.39,37.28,37.3,136229.0,32.3389,32.3389,32.2438,32.2611,136229.0
2022-04-01 10:15:00,37.3,37.47,37.29,37.46,166401.0,32.2611,32.4081,32.2524,32.3995,166401.0
2022-04-01 10:20:00,37.46,37.58,37.44,37.55,87017.0,32.3995,32.5033,32.3822,32.4773,87017.0
2022-04-01 10:25:00,37.53,37.61,37.53,37.56,97235.0,32.46,32.5292,32.46,32.486,97235.0
2022-04-01 10:30:00,37.56,37.57,37.49,37.5,111980.0,32.486,32.4946,32.4254,32.4341,111980.0
2022-04-01 10:35:00,37.49,37.55,37.45,37.54,99187.0,32.4254,32.4773,32.3908,32.4687,99187.0
2022-04-01 10:40:00,37.53,37.61,37.5,37.52,124500.0,32.46,32.5292,32.4341,32.4514,124500.0
2022-04-01 10:45:00,37.52,37.53,37.41,37.46,112150.0,32.4514,32.46,32.3562,32.3995,112150.0
2022-04-01 10:50:00,37.45,37.48,37.37,37.37,64625.0,32.3908,32.4168,32.3216,32.3216,64625.0
2022-04-01 10:55:00,37.37,37.44,37.37,37.42,52454.0,32.3216,32.3822,32.3216,32.3649,52454.0
2022-04-01 11:00:00,37.42,37.46,37.4,37.42,86870.0,32.3649,32.3995,32.3476,32.3649,86870.0
2022-04-01 11:05:00,37.45,37.45,37.34,37.36,61161.0,32.3908,32.3908,32.2957,32.313,61161.0
2022-04-01 11:10:00,37.38,37.45,37.35,37.43,68795.0,32.3303,32.3908,32.3043,32.3735,68795.0
2022-04-01 11:15:00,37.45,37.48,37.4,37.41,53541.0,32.3908,32.4168,32.3476,32.3562,53541.0
2022-04-01 11:20:00,37.43,37.45,37.36,37.41,162845.0,32.3735,32.3908,32.313,32.3562,162845.0
2022-04-01 11:25:00,37.41,37.47,37.4,37.46,43919.0,32.3562,32.4081,32.3476,32.3995,43919.0
2022-04-01 11:30:00,37.46,37.53,37.45,37.51,85300.0,32.3995,32.46,32.3908,32.4427,85300.0
2022-04-01 11:35:00,37.52,37.62,37.52,37.59,87704.0,32.4514,32.5378,32.4514,32.5119,87704.0
2022-04-01 11:40:00,37.61,37.68,37.61,37.67,99410.0,32.5292,32.5897,32.5292,32.5811,99410.0
2022-04-01 11:45:00,37.68,37.69,37.61,37.66,86869.0,32.5897,32.5984,32.5292,32.5724,86869.0
2022-04-01 11:50:00,37.65,37.68,37.55,37.57,82070.0,32.5638,32.5897,32.4773,32.4946,82070.0
2022-04-01 11:55:00,37.59,37.72,37.58,37.69,106462.0,32.5119,32.6243,32.5033,32.5984,106462.0
2022-04-01 12:00:00,37.69,37.75,37.68,37.75,49798.0,32.5984,32.6503,32.5897,32.6503,49798.0
2022-04-01 12:05:00,37.75,37.79,37.74,37.75,86404.0,32.6503,32.6849,32.6416,32.6503,86404.0
2022-04-01 12:10:00,37.73,37.78,37.72,37.73,87785.0,32.633,32.6762,32.6243,32.633,87785.0
2022-04-01 12:15:00,37.72,37.8,37.7,37.75,76166.0,32.6243,32.6935,32.607,32.6503,76166.0
2022-04-01 12:20:00,37.75,37.76,37.69,37.72,38446.0,32.6503,32.6589,32.5984,32.6243,38446.0
2022-04-01 12:25:00,37.71,37.73,37.65,37.66,42632.0,32.6157,32.633,32.5638,32.5724,42632.0
2022-04-01 12:30:00,37.68,37.83,37.68,37.82,38300.0,32.5897,32.7195,32.5897,32.7108,38300.0
2022-04-01 12:35:00,37.81,37.85,37.77,37.78,44652.0,32.7022,32.7368,32.6676,32.6762,44652.0
2022-04-01 12:40:00,37.79,37.81,37.71,37.71,42779.0,32.6849,32.7022,32.6157,32.6157,42779.0
2022-04-01 12:45:00,37.7,37.77,37.7,37.71,51400.0,32.607,32.6676,32.607,32.6157,51400.0
2022-04-01 12:50:00,37.7,37.77,37.69,37.74,36316.0,32.607,32.6676,32.5984,32.6416,36316.0
2022-04-01 12:55:00,37.71,37.76,37.67,37.75,127426.0,32.6157,32.6589,32.5811,32.6503,127426.0
2022-04-01 13:00:00,37.75,37.78,37.73,37.77,19309.0,32.6503,32.6762,32.633,32.6676,19309.0
2022-04-01 13:05:00,37.76,37.78,37.71,37.78,115939.0,32.6589,32.6762,32.6157,32.6762,115939.0
2022-04-01 13:10:00,37.78,37.84,37.78,37.81,79483.0,32.6762,32.7281,32.6762,32.7022,79483.0
2022-04-01 13:15:00,37.81,37.84,37.8,37.81,36544.0,32.7022,32.7281,32.6935,32.7022,36544.0
2022-04-01 13:20:00,37.81,37.88,37.78,37.79,65250.0,32.7022,32.7627,32.6762,32.6849,65250.0
2022-04-01 13:25:00,37.79,37.82,37.78,37.8,63941.0,32.6849,32.7108,32.6762,32.6935,63941.0
2022-04-01 13:30:00,37.8,37.81,37.75,37.8,21609.0,32.6935,32.7022,32.6503,32.6935,21609.0
2022-04-01 13:35:00,37.8,37.8,37.64,37.66,54314.0,32.6935,32.6935,32.5551,32.5724,54314.0
2022-04-01 13:40:00,37.66,37.67,37.6,37.65,130227.0,32.5724,32.5811,32.5206,32.5638,130227.0
2022-04-01 13:45:00,37.66,37.69,37.65,37.66,30482.0,32.5724,32.5984,32.5638,32.5724,30482.0
2022-04-01 13:50:00,37.67,37.7,37.67,37.69,23508.0,32.5811,32.607,32.5811,32.5984,23508.0
2022-04-01 13:55:00,37.69,37.7,37.63,37.65,35032.0,32.5984,32.607,32.5465,32.5638,35032.0
2022-04-01 14:00:00,37.66,37.66,37.52,37.53,108069.0,32.5724,32.5724,32.4514,32.46,108069.0
2022-04-01 14:05:00,37.52,37.55,37.45,37.52,225487.0,32.4514,32.4773,32.3908,32.4514,225487.0
2022-04-01 14:10:00,37.52,37.56,37.48,37.48,44359.0,32.4514,32.486,32.4168,32.4168,44359.0
2022-04-01 14:15:00,37.47,37.5,37.43,37.49,64284.0,32.4081,32.4341,32.3735,32.4254,64284.0
2022-04-01 14:20:00,37.5,37.5,37.43,37.48,149170.0,32.4341,32.4341,32.3735,32.4168,149170.0
2022-04-01 14:25:00,37.49,37.49,37.38,37.38,122557.0,32.4254,32.4254,32.3303,32.3303,122557.0
2022-04-01 14:30:00,37.38,37.39,37.3,37.31,166844.0,32.3303,32.3389,32.2611,32.2697,166844.0
2022-04-01 14:35:00,37.31,37.4,37.3,37.37,29510.0,32.2697,32.3476,32.2611,32.3216,29510.0
2022-04-01 14:40:00,37.36,37.38,37.31,37.32,73029.0,32.313,32.3303,32.2697,32.2784,73029.0
2022-04-01 14:45:00,37.33,37.37,37.29,37.36,37201.0,32.287,32.3216,32.2524,32.313,37201.0
2022-04-01 14:50:00,37.36,37.42,37.35,37.41,82132.0,32.313,32.3649,32.3043,32.3562,82132.0
2022-04-01 14:55:00,37.4,37.46,37.38,37.45,97061.0,32.3476,32.3995,32.3303,32.3908,97061.0
2022-04-01 15:00:00,37.45,37.45,37.33,37.38,152587.0,32.3908,32.3908,32.287,32.3303,152587.0
2022-04-01 15:05:00,37.39,37.44,37.34,37.43,174060.0,32.3389,32.3822,32.2957,32.3735,174060.0
2022-04-01 15:10:00,37.43,37.52,37.41,37.44,147586.0,32.3735,32.4514,32.3562,32.3822,147586.0
2022-04-01 15:15:00,37.43,37.59,37.41,37.59,121702.0,32.3735,32.5119,32.3562,32.5119,121702.0
2022-04-01 15:20:00,37.59,37.63,37.55,37.6,85832.0,32.5119,32.5465,32.4773,32.5206,85832.0
2022-04-01 15:25:00,37.59,37.61,37.55,37.56,47053.0,32.5119,32.5292,32.4773,32.486,47053.0
2022-04-01 15:30:00,37.56,37.68,37.53,37.65,77355.0,32.486,32.5897,32.46,32.5638,77355.0
2022-04-01 15:35:00,37.63,37.69,37.62,37.64,81810.0,32.5465,32.5984,32.5378,32.5551,81810.0
2022-04-01 15:40:00,37.63,37.69,37.56,37.65,235356.0,32.5465,32.5984,32.486,32.5638,235356.0
2022-04-01 15:45:00,37.65,37.69,37.56,37.56,103293.0,32.5638,32.5984,32.486,32.486,103293.0
2022-04-01 15:50:00,37.55,37.55,37.28,37.31,318152.0,32.4773,32.4773,32.2438,32.2697,318152.0
2022-04-01 15:55:00,37.32,37.34,37.21,37.26,411820.0,32.2784,32.2957,32.1832,32.2265,411820.0
2022-04-04 09:30:00,37.24,37.36,37.2,37.35,203158.0,32.2092,32.313,32.1746,32.3043,203158.0
2022-04-04 09:35:00,37.35,37.35,37.26,37.32,127557.0,32.3043,32.3043,32.2265,32.2784,127557.0
2022-04-04 09:40:00,37.31,37.31,37.18,37.22,194833.0,32.2697,32.2697,32.1573,32.1919,194833.0
2022-04-04 09:45:00,37.21,37.3,37.18,37.18,91840.0,32.1832,32.2611,32.1573,32.1573,91840.0
2022-04-04 09:50:00,37.18,37.18,37.05,37.07,194130.0,32.1573,32.1573,32.0449,32.0621,194130.0
2022-04-04 09:55:00,37.06,37.07,36.96,36.99,200957.0,32.0535,32.0621,31.967,31.993,200957.0
2022-04-04 10:00:00,36.98,37.01,36.97,36.98,210792.0,31.9843,32.0103,31.9757,31.9843,210792.0
2022-04-04 10:05:00,36.98,37.02,36.97,37.02,88635.0,31.9843,32.0189,31.9757,32.0189,88635.0
2022-04-04 10:10:00,37.0,37.07,36.97,37.05,218241.0,32.0016,32.0621,31.9757,32.0449,218241.0
2022-04-04 10:15:00,37.05,37.16,37.05,37.06,88991.0,32.0449,32.14,32.0449,32.0535,88991.0
2022-04-04 10:20:00,37.06,37.08,36.96,36.98,121511.0,32.0535,32.0708,31.967,31.9843,121511.0
2022-04-04 10:25:00,36.97,37.0,36.93,36.94,118514.0,31.9757,32.0016,31.9411,31.9497,118514.0
2022-04-04 10:30:00,36.93,36.98,36.92,36.97,35424.0,31.9411,31.9843,31.9324,31.9757,35424.0
2022-04-04 10:35:00,36.97,37.02,36.92,36.95,44442.0,31.9757,32.0189,31.9324,31.9584,44442.0
2022-04-04 10:40:00,36.95,37.04,36.94,37.04,30497.0,31.9584,32.0362,31.9497,32.0362,30497.0
2022-04-04 10:45:00,37.04,37.06,36.96,36.98,95027.0,32.0362,32.0535,31.967,31.9843,95027.0
2022-04-04 10:50:00,36.98,36.99,36.95,36.98,14183.0,31.9843,31.993,31.9584,31.9843,14183.0
2022-04-04 10:55:00,37.01,37.03,36.97,37.0,17083.0,32.0103,32.0276,31.9757,32.0016,17083.0
2022-04-04 11:00:00,37.0,37.01,36.89,36.91,89899.0,32.0016,32.0103,31.9065,31.9238,89899.0
2022-04-04 11:05:00,36.91,36.93,36.85,36.88,163986.0,31.9238,31.9411,31.8719,31.8978,163986.0
2022-04-04 11:10:00,36.9,36.95,36.88,36.91,33902.0,31.9151,31.9584,31.8978,31.9238,33902.0
2022-04-04 11:15:00,36.91,36.95,36.91,36.91,12698.0,31.9238,31.9584,31.9238,31.9238,12698.0
2022-04-04 11:20:00,36.92,36.94,36.9,36.9,17822.0,31.9324,31.9497,31.9151,31.9151,17822.0
2022-04-04 11:25:00,36.89,36.91,36.88,36.89,13229.0,31.9065,31.9238,31.8978,31.9065,13229.0
2022-04-04 11:30:00,36.88,36.9,36.84,36.88,24037.0,31.8978,31.9151,31.8632,31.8978,24037.0
2022-04-04 11:35:00,36.89,36.93,36.87,36.89,131451.0,31.9065,31.9411,31.8892,31.9065,131451.0
2022-04-04 11:40:00,36.89,36.9,36.88,36.89,337802.0,31.9065,31.9151,31.8978,31.9065,337802.0
2022-04-04 11:45:00,36.89,36.9,36.82,36.84,54867.0,31.9065,31.9151,31.8459,31.8632,54867.0
2022-04-04 11:50:00,36.84,36.86,36.81,36.82,29144.0,31.8632,31.8805,31.8373,31.8459,29144.0
2022-04-04 11:55:00,36.82,36.84,36.79,36.83,106586.0,31.8459,31.8632,31.82,31.8546,106586.0
2022-04-04 12:00:00,36.83,36.86,36.82,36.85,71995.0,31.8546,31.8805,31.8459,31.8719,71995.0
2022-04-04 12:05:00,36.85,36.86,36.82,36.83,23971.0,31.8719,31.8805,31.8459,31.8546,23971.0
2022-04-04 12:10:00,36.84,36.85,36.8,36.81,40233.0,31.8632,31.8719,31.8286,31.8373,40233.0
2022-04-04 12:15:00,36.8,36.84,36.8,36.83,51630.0,31.8286,31.8632,31.8286,31.8546,51630.0
2022-04-04 12:20:00,36.83,36.85,36.82,36.83,10687.0,31.8546,31.8719,31.8459,31.8546,10687.0
2022-04-04 12:25:00,36.83,36.84,36.81,36.82,24586.0,31.8546,31.8632,31.8373,31.8459,24586.0
2022-04-04 12:30:00,36.82,36.82,36.8,36.82,35091.0,31.8459,31.8459,31.8286,31.8459,35091.0
2022-04-04 12:35:00,36.82,36.9,36.81,36.88,68401.0,31.8459,31.9151,31.8373,31.8978,68401.0
2022-04-04 12:40:00,36.88,36.94,36.88,36.9,78154.0,31.8978,31.9497,31.8978,31.9151,78154.0
2022-04-04 12:45:00,36.9,36.93,36.88,36.89,37633.0,31.9151,31.9411,31.8978,31.9065,37633.0
2022-04-04 12:50:00,36.88,36.91,36.88,36.89,21922.0,31.8978,31.9238,31.8978,31.9065,21922.0
2022-04-04 12:55:00,36.91,36.93,36.89,36.93,17447.0,31.9238,31.9411,31.9065,31.9411,17447.0
2022-04-04 13:00:00,36.92,36.97,36.92,36.93,39279.0,31.9324,31.9757,31.9324,31.9411,39279.0
2022-04-04 13:05:00,36.93,36.96,36.91,36.91,38153.0,31.9411,31.967,31.9238,31.9238,38153.0
2022-04-04 13:10:00,36.92,36.94,36.92,36.92,20875.0,31.9324,31.9497,31.9324,31.9324,20875.0
2022-04-04 13:15:00,36.93,36.94,36.88,36.88,22870.0,31.9411,31.9497,31.8978,31.8978,22870.0
2022-04-04 13:20:00,36.89,36.91,36.88,36.88,20364.0,31.9065,31.9238,31.8978,31.8978,20364.0
2022-04-04 13:25:00,36.88,36.89,36.86,36.88,21007.0,31.8978,31.9065,31.8805,31.8978,21007.0
2022-04-04 13:30:00,36.87,36.87,36.84,36.86,12001.0,31.8892,31.8892,31.8632,31.8805,12001.0
2022-04-04 13:35:00,36.86,36.89,36.85,36.89,22994.0,31.8805,31.9065,31.8719,31.9065,22994.0
2022-04-04 13:40:00,36.88,36.89,36.85,36.85,89311.0,31.8978,31.9065,31.8719,31.8719,89311.0
2022-04-04 13:45:00,36.85,36.87,36.85,36.87,27190.0,31.8719,31.8892,31.8719,31.8892,27190.0
2022-04-04 13:50:00,36.86,36.86,36.84,36.84,64978.0,31.8805,31.8805,31.8632,31.8632,64978.0
2022-04-04 13:55:00,36.84,36.85,36.78,36.79,66005.0,31.8632,31.8719,31.8113,31.82,66005.0
2022-04-04 14:00:00,36.8,36.84,36.78,36.79,53260.0,31.8286,31.8632,31.8113,31.82,53260.0
2022-04-04 14:05:00,36.79,36.89,36.78,36.89,146029.0,31.82,31.9065,31.8113,31.9065,146029.0
2022-04-04 14:10:00,36.9,36.92,36.87,36.88,38723.0,31.9151,31.9324,31.8892,31.8978,38723.0
2022-04-04 14:15:00,36.88,36.89,36.82,36.83,62106.0,31.8978,31.9065,31.8459,31.8546,62106.0
2022-04-04 14:20:00,36.83,36.84,36.81,36.81,68504.0,31.8546,31.8632,31.8373,31.8373,68504.0
2022-04-04 14:25:00,36.81,36.82,36.76,36.77,88901.0,31.8373,31.8459,31.794,31.8027,88901.0
2022-04-04 14:30:00,36.77,36.81,36.75,36.75,78963.0,31.8027,31.8373,31.7854,31.7854,78963.0
2022-04-04 14:35:00,36.75,36.76,36.74,36.76,69204.0,31.7854,31.794,31.7767,31.794,69204.0
2022-04-04 14:40:00,36.75,36.77,36.74,36.76,18978.0,31.7854,31.8027,31.7767,31.794,18978.0
2022-04-04 14:45:00,36.75,36.76,36.7,36.73,129704.0,31.7854,31.794,31.7421,31.7681,129704.0
2022-04-04 14:50:00,36.74,36.77,36.73,36.73,46987.0,31.7767,31.8027,31.7681,31.7681,46987.0
2022-04-04 14:55:00,36.71,36.74,36.7,36.74,32574.0,31.7508,31.7767,31.7421,31.7767,32574.0
2022-04-04 15:00:00,36.74,36.77,36.72,36.73,38633.0,31.7767,31.8027,31.7594,31.7681,38633.0
2022-04-04 15:05:00,36.73,36.74,36.7,36.72,55996.0,31.7681,31.7767,31.7421,31.7594,55996.0
2022-04-04 15:10:00,36.71,36.76,36.7,36.72,49279.0,31.7508,31.794,31.7421,31.7594,49279.0
2022-04-04 15:15:00,36.72,36.76,36.71,36.75,52579.0,31.7594,31.794,31.7508,31.7854,52579.0
2022-04-04 15:20:00,36.74,36.74,36.69,36.7,73080.0,31.7767,31.7767,31.7335,31.7421,73080.0
2022-04-04 15:25:00,36.69,36.74,36.69,36.73,25850.0,31.7335,31.7767,31.7335,31.7681,25850.0
2022-04-04 15:30:00,36.73,36.75,36.7,36.72,36413.0,31.7681,31.7854,31.7421,31.7594,36413.0
2022-04-04 15:35:00,36.72,36.73,36.69,36.71,29181.0,31.7594,31.7681,31.7335,31.7508,29181.0
2022-04-04 15:40:00,36.7,36.77,36.68,36.76,48882.0,31.7421,31.8027,31.7248,31.794,48882.0
2022-04-04 15:45:00,36.77,36.79,36.67,36.72,167313.0,31.8027,31.82,31.7162,31.7594,167313.0
2022-04-04 15:50:00,36.72,36.72,36.62,36.66,315234.0,31.7594,31.7594,31.6729,31.7075,315234.0
2022-04-04 15:55:00,36.67,36.75,36.61,36.61,396036.0,31.7162,31.7854,31.6643,31.6643,396036.0
2022-04-05 09:30:00,36.88,36.89,36.65,36.67,316199.0,31.8978,31.9065,31.6989,31.7162,316199.0
2022-04-05 09:35:00,36.66,36.67,36.58,36.6,246777.0,31.7075,31.7162,31.6383,31.6556,246777.0
2022-04-05 09:40:00,36.6,36.62,36.56,36.61,205806.0,31.6556,31.6729,31.621,31.6643,205806.0
2022-04-05 09:45:00,36.61,36.65,36.56,36.63,272239.0,31.6643,31.6989,31.621,31.6816,272239.0
2022-04-05 09:50:00,36.62,36.7,36.62,36.65,114379.0,31.6729,31.7421,31.6729,31.6989,114379.0
2022-04-05 09:55:00,36.65,36.66,36.59,36.59,59719.0,31.6989,31.7075,31.647,31.647,59719.0
2022-04-05 10:00:00,36.59,36.62,36.45,36.53,198005.0,31.647,31.6729,31.5259,31.5951,198005.0
2022-04-05 10:05:00,36.53,36.96,36.53,36.93,742615.0,31.5951,31.967,31.5951,31.9411,742615.0
2022-04-05 10:10:00,36.93,36.95,36.87,36.91,165312.0,31.9411,31.9584,31.8892,31.9238,165312.0
2022-04-05 10:15:00,36.92,37.06,36.92,37.03,215966.0,31.9324,32.0535,31.9324,32.0276,215966.0
2022-04-05 10:20:00,37.03,37.08,36.98,37.03,248002.0,32.0276,32.0708,31.9843,32.0276,248002.0
2022-04-05 10:25:00,37.0,37.05,36.98,36.99,103929.0,32.0016,32.0449,31.9843,31.993,103929.0
2022-04-05 10:30:00,37.01,37.05,36.95,37.04,157359.0,32.0103,32.0449,31.9584,32.0362,157359.0
2022-04-05 10:35:00,37.04,37.1,36.97,37.09,100535.0,32.0362,32.0881,31.9757,32.0794,100535.0
2022-04-05 10:40:00,37.08,37.09,37.02,37.02,86735.0,32.0708,32.0794,32.0189,32.0189,86735.0
2022-04-05 10:45:00,37.05,37.06,36.93,36.93,181318.0,32.0449,32.0535,31.9411,31.9411,181318.0
2022-04-05 10:50:00,36.93,36.95,36.82,36.84,124956.0,31.9411,31.9584,31.8459,31.8632,124956.0
2022-04-05 10:55:00,36.85,36.91,36.85,36.89,99780.0,31.8719,31.9238,31.8719,31.9065,99780.0
2022-04-05 11:00:00,36.88,36.95,36.86,36.9,83737.0,31.8978,31.9584,31.8805,31.9151,83737.0
2022-04-05 11:05:00,36.9,36.96,36.87,36.94,38607.0,31.9151,31.967,31.8892,31.9497,38607.0
2022-04-05 11:10:00,36.93,36.99,36.92,36.94,74318.0,31.9411,31.993,31.9324,31.9497,74318.0
2022-04-05 11:15:00,36.93,37.03,36.92,37.01,65583.0,31.9411,32.0276,31.9324,32.0103,65583.0
2022-04-05 11:20:00,37.0,37.01,36.93,37.01,21783.0,32.0016,32.0103,31.9411,32.0103,21783.0
2022-04-05 11:25:00,37.0,37.03,36.97,36.97,162684.0,32.0016,32.0276,31.9757,31.9757,162684.0
2022-04-05 11:30:00,36.97,37.0,36.91,36.91,62200.0,31.9757,32.0016,31.9238,31.9238,62200.0
2022-04-05 11:35:00,36.92,37.09,36.91,37.07,229055.0,31.9324,32.0794,31.9238,32.0621,229055.0
2022-04-05 11:40:00,37.07,37.08,37.01,37.02,104512.0,32.0621,32.0708,32.0103,32.0189,104512.0
2022-04-05 11:45:00,37.03,37.09,37.02,37.07,37093.0,32.0276,32.0794,32.0189,32.0621,37093.0
2022-04-05 11:50:00,37.07,37.13,37.03,37.1,59602.0,32.0621,32.114,32.0276,32.0881,59602.0
2022-04-05 11:55:00,37.09,37.15,37.08,37.14,58897.0,32.0794,32.1313,32.0708,32.1227,58897.0
2022-04-05 12:00:00,37.15,37.2,37.11,37.13,56003.0,32.1313,32.1746,32.0967,32.114,56003.0
2022-04-05 12:05:00,37.14,37.14,37.08,37.11,79311.0,32.1227,32.1227,32.0708,32.0967,79311.0
2022-04-05 12:10:00,37.11,37.14,37.09,37.12,46450.0,32.0967,32.1227,32.0794,32.1054,46450.0
2022-04-05 12:15:00,37.14,37.21,37.12,37.21,57789.0,32.1227,32.1832,32.1054,32.1832,57789.0
2022-04-05 12:20:00,37.21,37.26,37.18,37.22,123003.0,32.1832,32.2265,32.1573,32.1919,123003.0
2022-04-05 12:25:00,37.23,37.27,37.22,37.26,24420.0,32.2005,32.2351,32.1919,32.2265,24420.0
2022-04-05 12:30:00,37.27,37.28,37.23,37.24,39713.0,32.2351,32.2438,32.2005,32.2092,39713.0
2022-04-05 12:35:00,37.25,37.27,37.18,37.2,91190.0,32.2178,32.2351,32.1573,32.1746,91190.0
2022-04-05 12:40:00,37.21,37.25,37.19,37.25,46400.0,32.1832,32.2178,32.1659,32.2178,46400.0
2022-04-05 12:45:00,37.25,37.26,37.18,37.19,84659.0,32.2178,32.2265,32.1573,32.1659,84659.0
2022-04-05 12:50:00,37.18,37.2,37.14,37.14,36608.0,32.1573,32.1746,32.1227,32.1227,36608.0
2022-04-05 12:55:00,37.15,37.17,37.11,37.14,26729.0,32.1313,32.1486,32.0967,32.1227,26729.0
2022-04-05 13:00:00,37.14,37.16,37.13,37.13,10327.0,32.1227,32.14,32.114,32.114,10327.0
2022-04-05 13:05:00,37.15,37.15,37.01,37.01,91638.0,32.1313,32.1313,32.0103,32.0103,91638.0
2022-04-05 13:10:00,37.0,37.03,37.0,37.01,35095.0,32.0016,32.0276,32.0016,32.0103,35095.0
2022-04-05 13:15:00,37.01,37.03,36.96,36.98,42176.0,32.0103,32.0276,31.967,31.9843,42176.0
2022-04-05 13:20:00,36.97,37.01,36.96,37.0,39359.0,31.9757,32.0103,31.967,32.0016,39359.0
2022-04-05 13:25:00,37.0,37.05,37.0,37.04,24231.0,32.0016,32.0449,32.0016,32.0362,24231.0
2022-04-05 13:30:00,37.04,37.12,37.03,37.1,32698.0,32.0362,32.1054,32.0276,32.0881,32698.0
2022-04-05 13:35:00,37.11,37.13,37.09,37.13,72701.0,32.0967,32.114,32.0794,32.114,72701.0
2022-04-05 13:40:00,37.12,37.2,37.12,37.2,36503.0,32.1054,32.1746,32.1054,32.1746,36503.0
2022-04-05 13:45:00,37.19,37.25,37.19,37.25,38590.0,32.1659,32.2178,32.1659,32.2178,38590.0
2022-04-05 13:50:00,37.25,37.3,37.24,37.28,91236.0,32.2178,32.2611,32.2092,32.2438,91236.0
2022-04-05 13:55:00,37.29,37.29,37.21,37.23,71768.0,32.2524,32.2524,32.1832,32.2005,71768.0
2022-04-05 14:00:00,37.23,37.28,37.2,37.27,64647.0,32.2005,32.2438,32.1746,32.2351,64647.0
2022-04-05 14:05:00,37.27,37.29,37.24,37.27,53323.0,32.2351,32.2524,32.2092,32.2351,53323.0
2022-04-05 14:10:00,37.26,37.29,37.23,37.25,41559.0,32.2265,32.2524,32.2005,32.2178,41559.0
2022-04-05 14:15:00,37.25,37.28,37.18,37.18,49068.0,32.2178,32.2438,32.1573,32.1573,49068.0
2022-04-05 14:20:00,37.17,37.22,37.16,37.2,65485.0,32.1486,32.1919,32.14,32.1746,65485.0
2022-04-05 14:25:00,37.19,37.25,37.16,37.24,42749.0,32.1659,32.2178,32.14,32.2092,42749.0
2022-04-05 14:30:00,37.23,37.27,37.23,37.26,34785.0,32.2005,32.2351,32.2005,32.2265,34785.0
2022-04-05 14:35:00,37.26,37.3,37.2,37.29,41672.0,32.2265,32.2611,32.1746,32.2524,41672.0
2022-04-05 14:40:00,37.29,37.3,37.21,37.21,32295.0,32.2524,32.2611,32.1832,32.1832,32295.0
2022-04-05 14:45:00,37.22,37.28,37.19,37.24,79728.0,32.1919,32.2438,32.1659,32.2092,79728.0
2022-04-05 14:50:00,37.24,37.26,37.2,37.25,48185.0,32.2092,32.2265,32.1746,32.2178,48185.0
2022-04-05 14:55:00,37.23,37.33,37.2,37.3,215536.0,32.2005,32.287,32.1746,32.2611,215536.0
2022-04-05 15:00:00,37.3,37.37,37.27,37.37,66050.0,32.2611,32.3216,32.2351,32.3216,66050.0
2022-04-05 15:05:00,37.36,37.43,37.36,37.41,174481.0,32.313,32.3735,32.313,32.3562,174481.0
2022-04-05 15:10:00,37.41,37.5,37.39,37.48,95691.0,32.3562,32.4341,32.3389,32.4168,95691.0
2022-04-05 15:15:00,37.48,37.52,37.45,37.5,82416.0,32.4168,32.4514,32.3908,32.4341,82416.0
2022-04-05 15:20:00,37.51,37.54,37.41,37.41,149118.0,32.4427,32.4687,32.3562,32.3562,149118.0
2022-04-05 15:25:00,37.41,37.49,37.41,37.48,82658.0,32.3562,32.4254,32.3562,32.4168,82658.0
2022-04-05 15:30:00,37.49,37.59,37.49,37.59,255284.0,32.4254,32.5119,32.4254,32.5119,255284.0
2022-04-05 15:35:00,37.59,37.62,37.56,37.59,189649.0,32.5119,32.5378,32.486,32.5119,189649.0
2022-04-05 15:40:00,37.6,37.62,37.55,37.58,134876.0,32.5206,32.5378,32.4773,32.5033,134876.0
2022-04-05 15:45:00,37.57,37.71,37.57,37.7,154563.0,32.4946,32.6157,32.4946,32.607,154563.0
2022-04-05 15:50:00,37.71,37.74,37.49,37.57,441273.0,32.6157,32.6416,32.4254,32.4946,441273.0
2022-04-05 15:55:00,37.56,37.63,37.51,37.55,397137.0,32.486,32.5465,32.4427,32.4773,397137.0
2022-04-06 09:30:00,38.24,38.33,38.12,38.27,558456.0,33.0741,33.1519,32.9703,33.1,558456.0
2022-04-06 09:35:00,38.28,38.36,38.27,38.3,324755.0,33.1087,33.1779,33.1,33.126,324755.0
2022-04-06 09:40:00,38.3,38.42,38.29,38.41,209180.0,33.126,33.2298,33.1173,33.2211,209180.0
2022-04-06 09:45:00,38.41,38.45,38.38,38.43,243171.0,33.2211,33.2557,33.1952,33.2384,243171.0
2022-04-06 09:50:00,38.43,38.47,38.4,38.41,152508.0,33.2384,33.273,33.2125,33.2211,152508.0
2022-04-06 09:55:00,38.42,38.46,38.38,38.45,146562.0,33.2298,33.2644,33.1952,33.2557,146562.0
2022-04-06 10:00:00,38.45,38.56,38.41,38.55,214051.0,33.2557,33.3509,33.2211,33.3422,214051.0
2022-04-06 10:05:00,38.56,38.59,38.52,38.59,104004.0,33.3509,33.3768,33.3163,33.3768,104004.0
2022-04-06 10:10:00,38.6,38.63,38.53,38.54,89566.0,33.3855,33.4114,33.3249,33.3336,89566.0
2022-04-06 10:15:00,38.54,38.55,38.42,38.45,208105.0,33.3336,33.3422,33.2298,33.2557,208105.0
2022-04-06 10:20:00,38.45,38.49,38.41,38.46,93297.0,33.2557,33.2903,33.2211,33.2644,93297.0
2022-04-06 10:25:00,38.45,38.54,38.44,38.54,77939.0,33.2557,33.3336,33.2471,33.3336,77939.0
2022-04-06 10:30:00,38.55,38.59,38.49,38.54,125754.0,33.3422,33.3768,33.2903,33.3336,125754.0
2022-04-06 10:35:00,38.53,38.54,38.46,38.47,60268.0,33.3249,33.3336,33.2644,33.273,60268.0
2022-04-06 10:40:00,38.47,38.52,38.4,38.45,111665.0,33.273,33.3163,33.2125,33.2557,111665.0
2022-04-06 10:45:00,38.45,38.48,38.4,38.41,69000.0,33.2557,33.2817,33.2125,33.2211,69000.0
2022-04-06 10:50:00,38.42,38.52,38.41,38.5,61092.0,33.2298,33.3163,33.2211,33.299,61092.0
2022-04-06 10:55:00,38.51,38.55,38.47,38.55,34048.0,33.3076,33.3422,33.273,33.3422,34048.0
2022-04-06 11:00:00,38.55,38.56,38.46,38.47,97117.0,33.3422,33.3509,33.2644,33.273,97117.0
2022-04-06 11:05:00,38.47,38.59,38.46,38.56,75215.0,33.273,33.3768,33.2644,33.3509,75215.0
2022-04-06 11:10:00,38.57,38.58,38.53,38.56,115286.0,33.3595,33.3682,33.3249,33.3509,115286.0
2022-04-06 11:15:00,38.56,38.59,38.52,38.57,100872.0,33.3509,33.3768,33.3163,33.3595,100872.0
2022-04-06 11:20:00,38.58,38.59,38.43,38.5,83880.0,33.3682,33.3768,33.2384,33.299,83880.0
2022-04-06 11:25:00,38.5,38.53,38.46,38.48,45963.0,33.299,33.3249,33.2644,33.2817,45963.0
2022-04-06 11:30:00,38.47,38.55,38.46,38.53,59006.0,33.273,33.3422,33.2644,33.3249,59006.0
2022-04-06 11:35:00,38.53,38.55,38.5,38.54,41129.0,33.3249,33.3422,33.299,33.3336,41129.0
2022-04-06 11:40:00,38.54,38.54,38.46,38.46,101274.0,33.3336,33.3336,33.2644,33.2644,101274.0
2022-04-06 11:45:00,38.45,38.49,38.35,38.38,91086.0,33.2557,33.2903,33.1692,33.1952,91086.0
2022-04-06 11:50:00,38.38,38.41,38.31,38.37,97139.0,33.1952,33.2211,33.1346,33.1865,97139.0
2022-04-06 11:55:00,38.35,38.42,38.34,38.39,61361.0,33.1692,33.2298,33.1606,33.2038,61361.0
2022-04-06 12:00:00,38.4,38.43,38.36,38.42,46997.0,33.2125,33.2384,33.1779,33.2298,46997.0
2022-04-06 12:05:00,38.41,38.42,38.37,38.42,41496.0,33.2211,33.2298,33.1865,33.2298,41496.0
2022-04-06 12:10:00,38.43,38.51,38.41,38.51,38435.0,33.2384,33.3076,33.2211,33.3076,38435.0
2022-04-06 12:15:00,38.51,38.56,38.51,38.54,43944.0,33.3076,33.3509,33.3076,33.3336,43944.0
2022-04-06 12:20:00,38.55,38.61,38.54,38.56,47919.0,33.3422,33.3941,33.3336,33.3509,47919.0
2022-04-06 12:25:00,38.55,38.58,38.53,38.56,44635.0,33.3422,33.3682,33.3249,33.3509,44635.0
2022-04-06 12:30:00,38.57,38.58,38.5,38.51,20458.0,33.3595,33.3682,33.299,33.3076,20458.0
2022-04-06 12:35:00,38.51,38.55,38.51,38.53,17069.0,33.3076,33.3422,33.3076,33.3249,17069.0
2022-04-06 12:40:00,38.54,38.55,38.5,38.54,16922.0,33.3336,33.3422,33.299,33.3336,16922.0
2022-04-06 12:45:00,38.52,38.59,38.5,38.52,33476.0,33.3163,33.3768,33.299,33.3163,33476.0
2022-04-06 12:50:00,38.52,38.57,38.52,38.52,27037.0,33.3163,33.3595,33.3163,33.3163,27037.0
2022-04-06 12:55:00,38.52,38.53,38.48,38.5,22456.0,33.3163,33.3249,33.2817,33.299,22456.0
2022-04-06 13:00:00,38.5,38.55,38.49,38.55,19739.0,33.299,33.3422,33.2903,33.3422,19739.0
2022-04-06 13:05:00,38.54,38.55,38.49,38.54,17383.0,33.3336,33.3422,33.2903,33.3336,17383.0
2022-04-06 13:10:00,38.52,38.55,38.51,38.52,28722.0,33.3163,33.3422,33.3076,33.3163,28722.0
2022-04-06 13:15:00,38.52,38.53,38.46,38.48,26291.0,33.3163,33.3249,33.2644,33.2817,26291.0
2022-04-06 13:20:00,38.49,38.5,38.4,38.41,34489.0,33.2903,33.299,33.2125,33.2211,34489.0
2022-04-06 13:25:00,38.4,38.44,38.39,38.41,36976.0,33.2125,33.2471,33.2038,33.2211,36976.0
2022-04-06 13:30:00,38.41,38.44,38.33,38.36,95181.0,33.2211,33.2471,33.1519,33.1779,95181.0
2022-04-06 13:35:00,38.36,38.4,38.32,38.33,104127.0,33.1779,33.2125,33.1433,33.1519,104127.0
2022-04-06 13:40:00,38.32,38.34,38.24,38.26,109727.0,33.1433,33.1606,33.0741,33.0914,109727.0
2022-04-06 13:45:00,38.27,38.35,38.26,38.26,86531.0,33.1,33.1692,33.0914,33.0914,86531.0
2022-04-06 13:50:00,38.26,38.29,38.23,38.28,53314.0,33.0914,33.1173,33.0654,33.1087,53314.0
2022-04-06 13:55:00,38.27,38.37,38.27,38.37,70425.0,33.1,33.1865,33.1,33.1865,70425.0
2022-04-06 14:00:00,38.37,38.47,37.96,38.13,552139.0,33.1865,33.273,32.8319,32.979,552139.0
2022-04-06 14:05:00,38.14,38.56,38.14,38.53,189847.0,32.9876,33.3509,32.9876,33.3249,189847.0
2022-04-06 14:10:00,38.54,38.66,38.49,38.65,271266.0,33.3336,33.4374,33.2903,33.4287,271266.0
2022-04-06 14:15:00,38.65,38.8,38.65,38.73,246453.0,33.4287,33.5584,33.4287,33.4979,246453.0
2022-04-06 14:20:00,38.73,38.75,38.6,38.66,140082.0,33.4979,33.5152,33.3855,33.4374,140082.0
2022-04-06 14:25:00,38.65,38.69,38.52,38.62,182635.0,33.4287,33.4633,33.3163,33.4028,182635.0
2022-04-06 14:30:00,38.62,38.63,38.21,38.27,340866.0,33.4028,33.4114,33.0481,33.1,340866.0
2022-04-06 14:35:00,38.26,38.44,38.19,38.37,205311.0,33.0914,33.2471,33.0308,33.1865,205311.0
2022-04-06 14:40:00,38.38,38.44,38.27,38.31,232889.0,33.1952,33.2471,33.1,33.1346,232889.0
2022-04-06 14:45:00,38.32,38.4,38.22,38.37,140249.0,33.1433,33.2125,33.0568,33.1865,140249.0
2022-04-06 14:50:00,38.35,38.35,38.18,38.2,309785.0,33.1692,33.1692,33.0222,33.0395,309785.0
2022-04-06 14:55:00,38.19,38.2,38.04,38.05,458179.0,33.0308,33.0395,32.9011,32.9098,458179.0
2022-04-06 15:00:00,38.05,38.05,37.89,37.94,365754.0,32.9098,32.9098,32.7714,32.8146,365754.0
2022-04-06 15:05:00,37.94,38.16,37.94,38.09,289501.0,32.8146,33.0049,32.8146,32.9444,289501.0
2022-04-06 15:10:00,38.09,38.14,38.01,38.07,204388.0,32.9444,32.9876,32.8752,32.9271,204388.0
2022-04-06 15:15:00,38.06,38.18,37.99,38.18,295268.0,32.9184,33.0222,32.8579,33.0222,295268.0
2022-04-06 15:20:00,38.18,38.34,38.17,38.33,180020.0,33.0222,33.1606,33.0135,33.1519,180020.0
2022-04-06 15:25:00,38.32,38.45,38.3,38.43,180631.0,33.1433,33.2557,33.126,33.2384,180631.0
2022-04-06 15:30:00,38.44,38.49,38.35,38.46,296827.0,33.2471,33.2903,33.1692,33.2644,296827.0
2022-04-06 15:35:00,38.45,38.49,38.25,38.27,263317.0,33.2557,33.2903,33.0827,33.1,263317.0
2022-04-06 15:40:00,38.27,38.35,38.22,38.25,127802.0,33.1,33.1692,33.0568,33.0827,127802.0
2022-04-06 15:45:00,38.26,38.28,38.06,38.11,262319.0,33.0914,33.1087,32.9184,32.9617,262319.0
2022-04-06 15:50:00,38.1,38.28,38.06,38.28,681454.0,32.953,33.1087,32.9184,33.1087,681454.0
2022-04-06 15:55:00,38.28,38.32,38.15,38.27,370913.0,33.1087,33.1433,32.9963,33.1,370913.0
2022-04-07 09:30:00,38.45,38.5,38.32,38.32,273759.0,33.2557,33.299,33.1433,33.1433,273759.0
2022-04-07 09:35:00,38.34,38.37,38.18,38.2,307190.0,33.1606,33.1865,33.0222,33.0395,307190.0
2022-04-07 09:40:00,38.19,38.31,38.1,38.3,192415.0,33.0308,33.1346,32.953,33.126,192415.0
2022-04-07 09:45:00,38.3,38.42,38.24,38.4,225527.0,33.126,33.2298,33.0741,33.2125,225527.0
2022-04-07 09:50:00,38.4,38.4,38.2,38.23,187402.0,33.2125,33.2125,33.0395,33.0654,187402.0
2022-04-07 09:55:00,38.22,38.27,38.2,38.21,213544.0,33.0568,33.1,33.0395,33.0481,213544.0
2022-04-07 10:00:00,38.21,38.3,38.09,38.3,223471.0,33.0481,33.126,32.9444,33.126,223471.0
2022-04-07 10:05:00,38.31,38.41,38.27,38.36,241574.0,33.1346,33.2211,33.1,33.1779,241574.0
2022-04-07 10:10:00,38.36,38.42,38.27,38.3,132398.0,33.1779,33.2298,33.1,33.126,132398.0
2022-04-07 10:15:00,38.32,38.39,38.29,38.35,179883.0,33.1433,33.2038,33.1173,33.1692,179883.0
2022-04-07 10:20:00,38.37,38.46,38.37,38.39,157727.0,33.1865,33.2644,33.1865,33.2038,157727.0
2022-04-07 10:25:00,38.39,38.45,38.35,38.44,135443.0,33.2038,33.2557,33.1692,33.2471,135443.0
2022-04-07 10:30:00,38.44,38.44,38.32,38.35,145860.0,33.2471,33.2471,33.1433,33.1692,145860.0
2022-04-07 10:35:00,38.34,38.45,38.28,38.44,111372.0,33.1606,33.2557,33.1087,33.2471,111372.0
2022-04-07 10:40:00,38.44,38.63,38.44,38.59,299339.0,33.2471,33.4114,33.2471,33.3768,299339.0
2022-04-07 10:45:00,38.59,38.66,38.56,38.61,65009.0,33.3768,33.4374,33.3509,33.3941,65009.0
2022-04-07 10:50:00,38.59,38.59,38.5,38.52,265678.0,33.3768,33.3768,33.299,33.3163,265678.0
2022-04-07 10:55:00,38.53,38.54,38.47,38.52,100850.0,33.3249,33.3336,33.273,33.3163,100850.0
2022-04-07 11:00:00,38.52,38.52,38.36,38.44,297119.0,33.3163,33.3163,33.1779,33.2471,297119.0
2022-04-07 11:05:00,38.46,38.56,38.45,38.55,55653.0,33.2644,33.3509,33.2557,33.3422,55653.0
2022-04-07 11:10:00,38.55,38.61,38.53,38.55,150628.0,33.3422,33.3941,33.3249,33.3422,150628.0
2022-04-07 11:15:00,38.57,38.61,38.56,38.58,40203.0,33.3595,33.3941,33.3509,33.3682,40203.0
2022-04-07 11:20:00,38.59,38.59,38.5,38.53,71649.0,33.3768,33.3768,33.299,33.3249,71649.0
2022-04-07 11:25:00,38.53,38.7,38.48,38.65,121185.0,33.3249,33.472,33.2817,33.4287,121185.0
2022-04-07 11:30:00,38.64,38.73,38.63,38.7,89136.0,33.4201,33.4979,33.4114,33.472,89136.0
2022-04-07 11:35:00,38.68,38.68,38.59,38.62,71248.0,33.4547,33.4547,33.3768,33.4028,71248.0
2022-04-07 11:40:00,38.62,38.67,38.6,38.66,43437.0,33.4028,33.446,33.3855,33.4374,43437.0
2022-04-07 11:45:00,38.66,38.67,38.57,38.66,61808.0,33.4374,33.446,33.3595,33.4374,61808.0
2022-04-07 11:50:00,38.67,38.74,38.65,38.74,43622.0,33.446,33.5065,33.4287,33.5065,43622.0
2022-04-07 11:55:00,38.73,38.74,38.65,38.68,219168.0,33.4979,33.5065,33.4287,33.4547,219168.0
2022-04-07 12:00:00,38.69,38.69,38.62,38.69,49683.0,33.4633,33.4633,33.4028,33.4633,49683.0
2022-04-07 12:05:00,38.68,38.68,38.6,38.62,38247.0,33.4547,33.4547,33.3855,33.4028,38247.0
2022-04-07 12:10:00,38.6,38.63,38.53,38.6,41136.0,33.3855,33.4114,33.3249,33.3855,41136.0
2022-04-07 12:15:00,38.58,38.67,38.58,38.64,111509.0,33.3682,33.446,33.3682,33.4201,111509.0
2022-04-07 12:20:00,38.65,38.66,38.56,38.62,47138.0,33.4287,33.4374,33.3509,33.4028,47138.0
2022-04-07 12:25:00,38.63,38.71,38.59,38.67,40728.0,33.4114,33.4806,33.3768,33.446,40728.0
2022-04-07 12:30:00,38.68,38.7,38.63,38.67,35765.0,33.4547,33.472,33.4114,33.446,35765.0
2022-04-07 12:35:00,38.68,38.7,38.63,38.69,87356.0,33.4547,33.472,33.4114,33.4633,87356.0
2022-04-07 12:40:00,38.7,38.72,38.66,38.72,20378.0,33.472,33.4892,33.4374,33.4892,20378.0
2022-04-07 12:45:00,38.72,38.79,38.68,38.79,51388.0,33.4892,33.5498,33.4547,33.5498,51388.0
2022-04-07 12:50:00,38.8,38.81,38.69,38.73,68387.0,33.5584,33.5671,33.4633,33.4979,68387.0
2022-04-07 12:55:00,38.73,38.74,38.67,38.68,46494.0,33.4979,33.5065,33.446,33.4547,46494.0
2022-04-07 13:00:00,38.69,38.7,38.56,38.58,98602.0,33.4633,33.472,33.3509,33.3682,98602.0
2022-04-07 13:05:00,38.59,38.61,38.54,38.54,52593.0,33.3768,33.3941,33.3336,33.3336,52593.0
2022-04-07 13:10:00,38.55,38.55,38.36,38.44,205442.0,33.3422,33.3422,33.1779,33.2471,205442.0
2022-04-07 13:15:00,38.43,38.46,38.34,38.36,120201.0,33.2384,33.2644,33.1606,33.1779,120201.0
2022-04-07 13:20:00,38.36,38.37,38.29,38.37,76711.0,33.1779,33.1865,33.1173,33.1865,76711.0
2022-04-07 13:25:00,38.37,38.37,38.25,38.29,110036.0,33.1865,33.1865,33.0827,33.1173,110036.0
2022-04-07 13:30:00,38.28,38.33,38.25,38.32,56073.0,33.1087,33.1519,33.0827,33.1433,56073.0
2022-04-07 13:35:00,38.32,38.37,38.28,38.36,71188.0,33.1433,33.1865,33.1087,33.1779,71188.0
2022-04-07 13:40:00,38.36,38.37,38.31,38.35,24234.0,33.1779,33.1865,33.1346,33.1692,24234.0
2022-04-07 13:45:00,38.36,38.39,38.28,38.37,42928.0,33.1779,33.2038,33.1087,33.1865,42928.0
2022-04-07 13:50:00,38.37,38.4,38.33,38.35,50475.0,33.1865,33.2125,33.1519,33.1692,50475.0
2022-04-07 13:55:00,38.36,38.36,38.1,38.13,136880.0,33.1779,33.1779,32.953,32.979,136880.0
2022-04-07 14:00:00,38.13,38.15,38.06,38.13,72906.0,32.979,32.9963,32.9184,32.979,72906.0
2022-04-07 14:05:00,38.12,38.19,38.09,38.09,67102.0,32.9703,33.0308,32.9444,32.9444,67102.0
2022-04-07 14:10:00,38.1,38.15,38.07,38.12,23372.0,32.953,32.9963,32.9271,32.9703,23372.0
2022-04-07 14:15:00,38.1,38.23,38.1,38.22,41131.0,32.953,33.0654,32.953,33.0568,41131.0
2022-04-07 14:20:00,38.21,38.22,38.15,38.16,42707.0,33.0481,33.0568,32.9963,33.0049,42707.0
2022-04-07 14:25:00,38.15,38.18,37.99,38.16,122254.0,32.9963,33.0222,32.8579,33.0049,122254.0
2022-04-07 14:30:00,38.18,38.21,38.14,38.16,48944.0,33.0222,33.0481,32.9876,33.0049,48944.0
2022-04-07 14:35:00,38.16,38.21,38.13,38.13,41603.0,33.0049,33.0481,32.979,32.979,41603.0
2022-04-07 14:40:00,38.13,38.19,38.07,38.08,29746.0,32.979,33.0308,32.9271,32.9357,29746.0
2022-04-07 14:45:00,38.09,38.14,37.99,38.03,158034.0,32.9444,32.9876,32.8579,32.8925,158034.0
2022-04-07 14:50:00,38.03,38.05,37.93,37.95,164793.0,32.8925,32.9098,32.806,32.8233,164793.0
2022-04-07 14:55:00,37.93,37.93,37.79,37.82,224767.0,32.806,32.806,32.6849,32.7108,224767.0
2022-04-07 15:00:00,37.84,37.85,37.71,37.74,166882.0,32.7281,32.7368,32.6157,32.6416,166882.0
2022-04-07 15:05:00,37.74,37.78,37.69,37.7,237054.0,32.6416,32.6762,32.5984,32.607,237054.0
2022-04-07 15:10:00,37.69,37.73,37.64,37.65,103157.0,32.5984,32.633,32.5551,32.5638,103157.0
2022-04-07 15:15:00,37.64,37.73,37.61,37.71,135586.0,32.5551,32.633,32.5292,32.6157,135586.0
2022-04-07 15:20:00,37.72,37.84,37.72,37.8,249250.0,32.6243,32.7281,32.6243,32.6935,249250.0
2022-04-07 15:25:00,37.79,37.84,37.75,37.82,77898.0,32.6849,32.7281,32.6503,32.7108,77898.0
2022-04-07 15:30:00,37.82,37.84,37.68,37.69,90536.0,32.7108,32.7281,32.5897,32.5984,90536.0
2022-04-07 15:35:00,37.69,37.74,37.67,37.67,215348.0,32.5984,32.6416,32.5811,32.5811,215348.0
2022-04-07 15:40:00,37.67,37.73,37.62,37.65,97981.0,32.5811,32.633,32.5378,32.5638,97981.0
2022-04-07 15:45:00,37.65,37.77,37.58,37.72,601649.0,32.5638,32.6676,32.5033,32.6243,601649.0
2022-04-07 15:50:00,37.72,37.86,37.69,37.84,398267.0,32.6243,32.7454,32.5984,32.7281,398267.0
2022-04-07 15:55:00,37.84,37.96,37.84,37.91,243916.0,32.7281,32.8319,32.7281,32.7887,243916.0
2022-04-08 09:30:00,38.05,38.2,38.0,38.13,406086.0,32.9098,33.0395,32.8665,32.979,406086.0
2022-04-08 09:35:00,38.12,38.19,38.12,38.17,188706.0,32.9703,33.0308,32.9703,33.0135,188706.0
2022-04-08 09:40:00,38.18,38.3,38.16,38.3,229304.0,33.0222,33.126,33.0049,33.126,229304.0
2022-04-08 09:45:00,38.3,38.36,38.22,38.25,168443.0,33.126,33.1779,33.0568,33.0827,168443.0
2022-04-08 09:50:00,38.25,38.38,38.25,38.36,347405.0,33.0827,33.1952,33.0827,33.1779,347405.0
2022-04-08 09:55:00,38.36,38.38,38.3,38.36,179711.0,33.1779,33.1952,33.126,33.1779,179711.0
2022-04-08 10:00:00,38.37,38.38,38.22,38.22,91431.0,33.1865,33.1952,33.0568,33.0568,91431.0
2022-04-08 10:05:00,38.22,38.26,38.11,38.15,199807.0,33.0568,33.0914,32.9617,32.9963,199807.0
2022-04-08 10:10:00,38.15,38.32,38.15,38.25,178730.0,32.9963,33.1433,32.9963,33.0827,178730.0
2022-04-08 10:15:00,38.25,38.36,38.24,38.26,66568.0,33.0827,33.1779,33.0741,33.0914,66568.0
2022-04-08 10:20:00,38.24,38.27,38.16,38.2,66234.0,33.0741,33.1,33.0049,33.0395,66234.0
2022-04-08 10:25:00,38.19,38.23,38.12,38.14,148268.0,33.0308,33.0654,32.9703,32.9876,148268.0
2022-04-08 10:30:00,38.15,38.15,38.03,38.09,145845.0,32.9963,32.9963,32.8925,32.9444,145845.0
2022-04-08 10:35:00,38.09,38.14,38.05,38.08,61801.0,32.9444,32.9876,32.9098,32.9357,61801.0
2022-04-08 10:40:00,38.08,38.14,38.06,38.12,71483.0,32.9357,32.9876,32.9184,32.9703,71483.0
2022-04-08 10:45:00,38.13,38.19,38.06,38.17,150660.0,32.979,33.0308,32.9184,33.0135,150660.0
2022-04-08 10:50:00,38.16,38.16,37.87,37.89,182329.0,33.0049,33.0049,32.7541,32.7714,182329.0
2022-04-08 10:55:00,37.89,37.9,37.73,37.73,121766.0,32.7714,32.78,32.633,32.633,121766.0
2022-04-08 11:00:00,37.73,37.79,37.66,37.72,355516.0,32.633,32.6849,32.5724,32.6243,355516.0
2022-04-08 11:05:00,37.73,37.79,37.7,37.77,111760.0,32.633,32.6849,32.607,32.6676,111760.0
2022-04-08 11:10:00,37.77,37.78,37.7,37.73,55486.0,32.6676,32.6762,32.607,32.633,55486.0
2022-04-08 11:15:00,37.73,37.82,37.72,37.8,79440.0,32.633,32.7108,32.6243,32.6935,79440.0
2022-04-08 11:20:00,37.8,37.87,37.8,37.86,45973.0,32.6935,32.7541,32.6935,32.7454,45973.0
2022-04-08 11:25:00,37.86,37.87,37.82,37.82,33393.0,32.7454,32.7541,32.7108,32.7108,33393.0
2022-04-08 11:30:00,37.81,37.82,37.72,37.78,78453.0,32.7022,32.7108,32.6243,32.6762,78453.0
2022-04-08 11:35:00,37.77,37.9,37.77,37.82,74998.0,32.6676,32.78,32.6676,32.7108,74998.0
2022-04-08 11:40:00,37.82,37.87,37.8,37.83,63860.0,32.7108,32.7541,32.6935,32.7195,63860.0
2022-04-08 11:45:00,37.83,37.87,37.73,37.8,67086.0,32.7195,32.7541,32.633,32.6935,67086.0
2022-04-08 11:50:00,37.82,37.83,37.74,37.8,36504.0,32.7108,32.7195,32.6416,32.6935,36504.0
2022-04-08 11:55:00,37.8,37.83,37.74,37.77,35743.0,32.6935,32.7195,32.6416,32.6676,35743.0
2022-04-08 12:00:00,37.77,37.78,37.72,37.75,48059.0,32.6676,32.6762,32.6243,32.6503,48059.0
2022-04-08 12:05:00,37.76,37.81,37.73,37.77,30027.0,32.6589,32.7022,32.633,32.6676,30027.0
2022-04-08 12:10:00,37.78,37.85,37.72,37.79,47390.0,32.6762,32.7368,32.6243,32.6849,47390.0
2022-04-08 12:15:00,37.79,37.85,37.71,37.73,114655.0,32.6849,32.7368,32.6157,32.633,114655.0
2022-04-08 12:20:00,37.73,37.73,37.66,37.67,74746.0,32.633,32.633,32.5724,32.5811,74746.0
2022-04-08 12:25:00,37.66,37.67,37.59,37.62,103564.0,32.5724,32.5811,32.5119,32.5378,103564.0
2022-04-08 12:30:00,37.63,37.74,37.63,37.73,70038.0,32.5465,32.6416,32.5465,32.633,70038.0
2022-04-08 12:35:00,37.72,37.74,37.69,37.7,74622.0,32.6243,32.6416,32.5984,32.607,74622.0
2022-04-08 12:40:00,37.69,37.73,37.66,37.71,85915.0,32.5984,32.633,32.5724,32.6157,85915.0
2022-04-08 12:45:00,37.71,37.77,37.68,37.76,37220.0,32.6157,32.6676,32.5897,32.6589,37220.0
2022-04-08 12:50:00,37.77,37.79,37.69,37.7,22503.0,32.6676,32.6849,32.5984,32.607,22503.0
2022-04-08 12:55:00,37.71,37.71,37.66,37.67,20470.0,32.6157,32.6157,32.5724,32.5811,20470.0
2022-04-08 13:00:00,37.67,37.76,37.67,37.69,31681.0,32.5811,32.6589,32.5811,32.5984,31681.0
2022-04-08 13:05:00,37.71,37.76,37.71,37.71,13420.0,32.6157,32.6589,32.6157,32.6157,13420.0
2022-04-08 13:10:00,37.71,37.8,37.7,37.8,52178.0,32.6157,32.6935,32.607,32.6935,52178.0
2022-04-08 13:15:00,37.8,37.84,37.79,37.82,25736.0,32.6935,32.7281,32.6849,32.7108,25736.0
2022-04-08 13:20:00,37.82,37.82,37.76,37.8,32524.0,32.7108,32.7108,32.6589,32.6935,32524.0
2022-04-08 13:25:00,37.79,37.84,37.79,37.83,26979.0,32.6849,32.7281,32.6849,32.7195,26979.0
2022-04-08 13:30:00,37.82,37.88,37.82,37.88,51098.0,32.7108,32.7627,32.7108,32.7627,51098.0
2022-04-08 13:35:00,37.88,37.89,37.83,37.87,38502.0,32.7627,32.7714,32.7195,32.7541,38502.0
2022-04-08 13:40:00,37.87,37.91,37.85,37.87,46501.0,32.7541,32.7887,32.7368,32.7541,46501.0
2022-04-08 13:45:00,37.87,37.94,37.87,37.92,45533.0,32.7541,32.8146,32.7541,32.7973,45533.0
2022-04-08 13:50:00,37.94,37.94,37.87,37.89,78340.0,32.8146,32.8146,32.7541,32.7714,78340.0
2022-04-08 13:55:00,37.9,37.92,37.88,37.89,27331.0,32.78,32.7973,32.7627,32.7714,27331.0
2022-04-08 14:00:00,37.9,37.94,37.86,37.93,32701.0,32.78,32.8146,32.7454,32.806,32701.0
2022-04-08 14:05:00,37.94,37.95,37.88,37.88,16830.0,32.8146,32.8233,32.7627,32.7627,16830.0
2022-04-08 14:10:00,37.87,37.88,37.84,37.84,15314.0,32.7541,32.7627,32.7281,32.7281,15314.0
2022-04-08 14:15:00,37.84,37.9,37.83,37.88,17906.0,32.7281,32.78,32.7195,32.7627,17906.0
2022-04-08 14:20:00,37.88,37.95,37.82,37.94,40312.0,32.7627,32.8233,32.7108,32.8146,40312.0
2022-04-08 14:25:00,37.95,38.07,37.95,38.03,76662.0,32.8233,32.9271,32.8233,32.8925,76662.0
2022-04-08 14:30:00,38.04,38.09,38.03,38.06,50085.0,32.9011,32.9444,32.8925,32.9184,50085.0
2022-04-08 14:35:00,38.08,38.09,37.99,38.02,65343.0,32.9357,32.9444,32.8579,32.8838,65343.0
2022-04-08 14:40:00,38.03,38.06,38.0,38.05,35893.0,32.8925,32.9184,32.8665,32.9098,35893.0
2022-04-08 14:45:00,38.04,38.05,37.96,37.97,33462.0,32.9011,32.9098,32.8319,32.8406,33462.0
2022-04-08 14:50:00,37.97,37.98,37.85,37.88,72574.0,32.8406,32.8492,32.7368,32.7627,72574.0
2022-04-08 14:55:00,37.88,37.95,37.87,37.94,39316.0,32.7627,32.8233,32.7541,32.8146,39316.0
2022-04-08 15:00:00,37.95,37.97,37.92,37.96,49032.0,32.8233,32.8406,32.7973,32.8319,49032.0
2022-04-08 15:05:00,37.95,38.01,37.92,37.99,36568.0,32.8233,32.8752,32.7973,32.8579,36568.0
2022-04-08 15:10:00,37.98,38.01,37.83,37.91,97595.0,32.8492,32.8752,32.7195,32.7887,97595.0
2022-04-08 15:15:00,37.92,37.94,37.81,37.92,206164.0,32.7973,32.8146,32.7022,32.7973,206164.0
2022-04-08 15:20:00,37.93,37.97,37.89,37.92,100862.0,32.806,32.8406,32.7714,32.7973,100862.0
2022-04-08 15:25:00,37.92,37.92,37.88,37.9,101845.0,32.7973,32.7973,32.7627,32.78,101845.0
2022-04-08 15:30:00,37.89,37.97,37.85,37.97,208297.0,32.7714,32.8406,32.7368,32.8406,208297.0
2022-04-08 15:35:00,37.98,38.03,37.97,38.02,91169.0,32.8492,32.8925,32.8406,32.8838,91169.0
2022-04-08 15:40:00,38.02,38.05,37.93,37.93,106229.0,32.8838,32.9098,32.806,32.806,106229.0
2022-04-08 15:45:00,37.93,38.07,37.9,38.07,143185.0,32.806,32.9271,32.78,32.9271,143185.0
2022-04-08 15:50:00,38.08,38.2,38.02,38.17,253771.0,32.9357,33.0395,32.8838,33.0135,253771.0
2022-04-08 15:55:00,38.18,38.25,38.1,38.1,212867.0,33.0222,33.0827,32.953,32.953,212867.0
2022-04-11 09:30:00,38.71,38.74,38.57,38.71,439212.0,33.4806,33.5065,33.3595,33.4806,439212.0
2022-04-11 09:35:00,38.7,38.84,38.55,38.83,453673.0,33.472,33.593,33.3422,33.5844,453673.0
2022-04-11 09:40:00,38.83,38.91,38.66,38.7,225459.0,33.5844,33.6536,33.4374,33.472,225459.0
2022-04-11 09:45:00,38.7,38.79,38.65,38.71,221880.0,33.472,33.5498,33.4287,33.4806,221880.0
2022-04-11 09:50:00,38.71,38.79,38.62,38.67,216127.0,33.4806,33.5498,33.4028,33.446,216127.0
2022-04-11 09:55:00,38.68,38.75,38.64,38.7,180681.0,33.4547,33.5152,33.4201,33.472,180681.0
2022-04-11 10:00:00,38.71,38.8,38.64,38.78,148461.0,33.4806,33.5584,33.4201,33.5411,148461.0
2022-04-11 10:05:00,38.8,38.83,38.68,38.7,148344.0,33.5584,33.5844,33.4547,33.472,148344.0
2022-04-11 10:10:00,38.72,38.77,38.65,38.73,136829.0,33.4892,33.5325,33.4287,33.4979,136829.0
2022-04-11 10:15:00,38.72,38.82,38.64,38.8,176202.0,33.4892,33.5757,33.4201,33.5584,176202.0
2022-04-11 10:20:00,38.81,38.85,38.76,38.83,87685.0,33.5671,33.6017,33.5238,33.5844,87685.0
2022-04-11 10:25:00,38.82,38.99,38.8,38.93,220420.0,33.5757,33.7228,33.5584,33.6709,220420.0
2022-04-11 10:30:00,38.93,38.98,38.93,38.94,84722.0,33.6709,33.7141,33.6709,33.6795,84722.0
2022-04-11 10:35:00,38.94,39.02,38.92,38.98,111587.0,33.6795,33.7487,33.6622,33.7141,111587.0
2022-04-11 10:40:00,38.99,39.06,38.98,39.03,327397.0,33.7228,33.7833,33.7141,33.7574,327397.0
2022-04-11 10:45:00,39.04,39.07,39.0,39.05,122497.0,33.766,33.792,33.7314,33.7747,122497.0
2022-04-11 10:50:00,39.06,39.06,38.95,38.96,203809.0,33.7833,33.7833,33.6882,33.6968,203809.0
2022-04-11 10:55:00,38.97,39.02,38.95,39.0,82983.0,33.7055,33.7487,33.6882,33.7314,82983.0
2022-04-11 11:00:00,39.01,39.03,38.95,39.01,166963.0,33.7401,33.7574,33.6882,33.7401,166963.0
2022-04-11 11:05:00,39.01,39.07,39.0,39.05,161208.0,33.7401,33.792,33.7314,33.7747,161208.0
2022-04-11 11:10:00,39.06,39.1,39.02,39.07,154771.0,33.7833,33.8179,33.7487,33.792,154771.0
2022-04-11 11:15:00,39.07,39.12,39.05,39.09,133282.0,33.792,33.8352,33.7747,33.8093,133282.0
2022-04-11 11:20:00,39.09,39.12,39.06,39.11,57572.0,33.8093,33.8352,33.7833,33.8266,57572.0
2022-04-11 11:25:00,39.11,39.12,39.06,39.06,50361.0,33.8266,33.8352,33.7833,33.7833,50361.0
2022-04-11 11:30:00,39.07,39.08,38.97,38.98,210590.0,33.792,33.8006,33.7055,33.7141,210590.0
2022-04-11 11:35:00,38.98,39.01,38.94,39.01,132044.0,33.7141,33.7401,33.6795,33.7401,132044.0
2022-04-11 11:40:00,39.02,39.02,38.96,38.97,54448.0,33.7487,33.7487,33.6968,33.7055,54448.0
2022-04-11 11:45:00,38.97,39.03,38.93,39.0,71070.0,33.7055,33.7574,33.6709,33.7314,71070.0
2022-04-11 11:50:00,39.0,39.04,38.95,38.99,115094.0,33.7314,33.766,33.6882,33.7228,115094.0
2022-04-11 11:55:00,38.99,39.05,38.99,39.03,90683.0,33.7228,33.7747,33.7228,33.7574,90683.0
2022-04-11 12:00:00,39.04,39.09,39.03,39.06,75419.0,33.766,33.8093,33.7574,33.7833,75419.0
2022-04-11 12:05:00,39.05,39.05,39.0,39.02,65007.0,33.7747,33.7747,33.7314,33.7487,65007.0
2022-04-11 12:10:00,39.03,39.07,39.02,39.07,115902.0,33.7574,33.792,33.7487,33.792,115902.0
2022-04-11 12:15:00,39.07,39.09,39.05,39.05,71566.0,33.792,33.8093,33.7747,33.7747,71566.0
2022-04-11 12:20:00,39.04,39.08,39.02,39.07,47075.0,33.766,33.8006,33.7487,33.792,47075.0
2022-04-11 12:25:00,39.08,39.11,39.07,39.1,50770.0,33.8006,33.8266,33.792,33.8179,50770.0
2022-04-11 12:30:00,39.11,39.14,39.08,39.1,106870.0,33.8266,33.8525,33.8006,33.8179,106870.0
2022-04-11 12:35:00,39.09,39.11,39.09,39.1,73897.0,33.8093,33.8266,33.8093,33.8179,73897.0
2022-04-11 12:40:00,39.11,39.16,39.1,39.13,111299.0,33.8266,33.8698,33.8179,33.8439,111299.0
2022-04-11 12:45:00,39.13,39.13,39.06,39.08,73413.0,33.8439,33.8439,33.7833,33.8006,73413.0
2022-04-11 12:50:00,39.07,39.17,39.06,39.15,66634.0,33.792,33.8785,33.7833,33.8612,66634.0
2022-04-11 12:55:00,39.15,39.16,39.08,39.09,70981.0,33.8612,33.8698,33.8006,33.8093,70981.0
2022-04-11 13:00:00,39.08,39.08,38.97,39.0,192598.0,33.8006,33.8006,33.7055,33.7314,192598.0
2022-04-11 13:05:00,39.0,39.02,38.96,39.0,121477.0,33.7314,33.7487,33.6968,33.7314,121477.0
2022-04-11 13:10:00,39.0,39.02,38.97,38.97,265987.0,33.7314,33.7487,33.7055,33.7055,265987.0
2022-04-11 13:15:00,38.99,39.07,38.99,39.04,91272.0,33.7228,33.792,33.7228,33.766,91272.0
2022-04-11 13:20:00,39.04,39.14,39.03,39.13,112073.0,33.766,33.8525,33.7574,33.8439,112073.0
2022-04-11 13:25:00,39.12,39.15,39.09,39.11,138780.0,33.8352,33.8612,33.8093,33.8266,138780.0
2022-04-11 13:30:00,39.1,39.1,39.04,39.04,57745.0,33.8179,33.8179,33.766,33.766,57745.0
2022-04-11 13:35:00,39.03,39.13,39.01,39.07,61995.0,33.7574,33.8439,33.7401,33.792,61995.0
2022-04-11 13:40:00,39.07,39.08,39.02,39.08,33845.0,33.792,33.8006,33.7487,33.8006,33845.0
2022-04-11 13:45:00,39.07,39.08,39.04,39.07,38752.0,33.792,33.8006,33.766,33.792,38752.0
2022-04-11 13:50:00,39.08,39.09,39.06,39.07,25169.0,33.8006,33.8093,33.7833,33.792,25169.0
2022-04-11 13:55:00,39.08,39.1,39.02,39.03,51912.0,33.8006,33.8179,33.7487,33.7574,51912.0
2022-04-11 14:00:00,39.03,39.12,39.01,39.08,51420.0,33.7574,33.8352,33.7401,33.8006,51420.0
2022-04-11 14:05:00,39.08,39.1,38.97,38.99,72685.0,33.8006,33.8179,33.7055,33.7228,72685.0
2022-04-11 14:10:00,39.0,39.14,38.97,39.13,45421.0,33.7314,33.8525,33.7055,33.8439,45421.0
2022-04-11 14:15:00,39.14,39.17,39.12,39.17,85271.0,33.8525,33.8785,33.8352,33.8785,85271.0
2022-04-11 14:20:00,39.17,39.18,39.14,39.15,50260.0,33.8785,33.8871,33.8525,33.8612,50260.0
2022-04-11 14:25:00,39.16,39.16,39.11,39.13,44029.0,33.8698,33.8698,33.8266,33.8439,44029.0
2022-04-11 14:30:00,39.14,39.2,39.1,39.11,56593.0,33.8525,33.9044,33.8179,33.8266,56593.0
2022-04-11 14:35:00,39.12,39.14,39.1,39.1,114261.0,33.8352,33.8525,33.8179,33.8179,114261.0
2022-04-11 14:40:00,39.1,39.13,39.06,39.08,45168.0,33.8179,33.8439,33.7833,33.8006,45168.0
2022-04-11 14:45:00,39.08,39.09,39.0,39.0,84883.0,33.8006,33.8093,33.7314,33.7314,84883.0
2022-04-11 14:50:00,39.0,39.02,38.92,39.0,265400.0,33.7314,33.7487,33.6622,33.7314,265400.0
2022-04-11 14:55:00,39.0,39.0,38.96,38.98,47038.0,33.7314,33.7314,33.6968,33.7141,47038.0
2022-04-11 15:00:00,38.99,39.06,38.89,39.06,105519.0,33.7228,33.7833,33.6363,33.7833,105519.0
2022-04-11 15:05:00,39.06,39.1,39.03,39.03,200265.0,33.7833,33.8179,33.7574,33.7574,200265.0
2022-04-11 15:10:00,39.02,39.09,39.0,39.09,36296.0,33.7487,33.8093,33.7314,33.8093,36296.0
2022-04-11 15:15:00,39.08,39.14,39.07,39.12,75004.0,33.8006,33.8525,33.792,33.8352,75004.0
2022-04-11 15:20:00,39.12,39.16,39.12,39.16,84137.0,33.8352,33.8698,33.8352,33.8698,84137.0
2022-04-11 15:25:00,39.16,39.25,39.15,39.24,294338.0,33.8698,33.9476,33.8612,33.939,294338.0
2022-04-11 15:30:00,39.24,39.34,39.22,39.33,230239.0,33.939,34.0255,33.9217,34.0168,230239.0
2022-04-11 15:35:00,39.33,39.37,39.3,39.32,385895.0,34.0168,34.0514,33.9909,34.0082,385895.0
2022-04-11 15:40:00,39.32,39.36,39.26,39.34,210776.0,34.0082,34.0428,33.9563,34.0255,210776.0
2022-04-11 15:45:00,39.34,39.4,39.32,39.39,283611.0,34.0255,34.0774,34.0082,34.0687,283611.0
2022-04-11 15:50:00,39.4,39.49,39.31,39.48,620333.0,34.0774,34.1552,33.9995,34.1466,620333.0
2022-04-11 15:55:00,39.48,39.5,39.39,39.4,395789.0,34.1466,34.1639,34.0687,34.0774,395789.0
2022-04-12 09:30:00,38.84,38.97,38.83,38.9,465014.0,33.593,33.7055,33.5844,33.6449,465014.0
2022-04-12 09:35:00,38.91,38.96,38.68,38.73,453112.0,33.6536,33.6968,33.4547,33.4979,453112.0
2022-04-12 09:40:00,38.74,38.86,38.67,38.69,212510.0,33.5065,33.6103,33.446,33.4633,212510.0
2022-04-12 09:45:00,38.67,38.72,38.55,38.61,163980.0,33.446,33.4892,33.3422,33.3941,163980.0
2022-04-12 09:50:00,38.62,38.62,38.37,38.42,208742.0,33.4028,33.4028,33.1865,33.2298,208742.0
2022-04-12 09:55:00,38.43,38.53,38.43,38.49,148180.0,33.2384,33.3249,33.2384,33.2903,148180.0
2022-04-12 10:00:00,38.48,38.6,38.45,38.55,321564.0,33.2817,33.3855,33.2557,33.3422,321564.0
2022-04-12 10:05:00,38.55,38.65,38.54,38.59,134054.0,33.3422,33.4287,33.3336,33.3768,134054.0
2022-04-12 10:10:00,38.57,38.62,38.53,38.53,140302.0,33.3595,33.4028,33.3249,33.3249,140302.0
2022-04-12 10:15:00,38.54,38.69,38.51,38.66,120200.0,33.3336,33.4633,33.3076,33.4374,120200.0
2022-04-12 10:20:00,38.67,38.69,38.58,38.65,76987.0,33.446,33.4633,33.3682,33.4287,76987.0
2022-04-12 10:25:00,38.65,38.76,38.64,38.75,128577.0,33.4287,33.5238,33.4201,33.5152,128577.0
2022-04-12 10:30:00,38.75,38.8,38.72,38.73,180802.0,33.5152,33.5584,33.4892,33.4979,180802.0
2022-04-12 10:35:00,38.74,38.88,38.7,38.87,220790.0,33.5065,33.6276,33.472,33.619,220790.0
2022-04-12 10:40:00,38.87,38.91,38.83,38.86,123917.0,33.619,33.6536,33.5844,33.6103,123917.0
2022-04-12 10:45:00,38.87,38.94,38.82,38.92,115707.0,33.619,33.6795,33.5757,33.6622,115707.0
2022-04-12 10:50:00,38.92,39.0,38.91,38.93,96329.0,33.6622,33.7314,33.6536,33.6709,96329.0
2022-04-12 10:55:00,38.93,38.97,38.89,38.93,75215.0,33.6709,33.7055,33.6363,33.6709,75215.0
2022-04-12 11:00:00,38.93,39.0,38.85,38.87,119726.0,33.6709,33.7314,33.6017,33.619,119726.0
2022-04-12 11:05:00,38.87,38.98,38.86,38.97,84811.0,33.619,33.7141,33.6103,33.7055,84811.0
2022-04-12 11:10:00,38.97,38.98,38.88,38.88,126652.0,33.7055,33.7141,33.6276,33.6276,126652.0
2022-04-12 11:15:00,38.88,38.9,38.8,38.8,87216.0,33.6276,33.6449,33.5584,33.5584,87216.0
2022-04-12 11:20:00,38.79,38.8,38.72,38.76,98528.0,33.5498,33.5584,33.4892,33.5238,98528.0
2022-04-12 11:25:00,38.75,38.75,38.64,38.68,53258.0,33.5152,33.5152,33.4201,33.4547,53258.0
2022-04-12 11:30:00,38.67,38.67,38.59,38.62,76246.0,33.446,33.446,33.3768,33.4028,76246.0
2022-04-12 11:35:00,38.62,38.73,38.59,38.72,142890.0,33.4028,33.4979,33.3768,33.4892,142890.0
2022-04-12 11:40:00,38.71,38.73,38.67,38.7,41544.0,33.4806,33.4979,33.446,33.472,41544.0
2022-04-12 11:45:00,38.69,38.76,38.68,38.74,36191.0,33.4633,33.5238,33.4547,33.5065,36191.0
2022-04-12 11:50:00,38.74,38.8,38.69,38.71,61900.0,33.5065,33.5584,33.4633,33.4806,61900.0
2022-04-12 11:55:00,38.7,38.77,38.68,38.74,37875.0,33.472,33.5325,33.4547,33.5065,37875.0
2022-04-12 12:00:00,38.74,38.81,38.73,38.8,49005.0,33.5065,33.5671,33.4979,33.5584,49005.0
2022-04-12 12:05:00,38.8,38.9,38.78,38.88,76265.0,33.5584,33.6449,33.5411,33.6276,76265.0
2022-04-12 12:10:00,38.89,38.94,38.89,38.89,117490.0,33.6363,33.6795,33.6363,33.6363,117490.0
2022-04-12 12:15:00,38.88,38.92,38.76,38.86,127666.0,33.6276,33.6622,33.5238,33.6103,127666.0
2022-04-12 12:20:00,38.88,38.99,38.87,38.98,83152.0,33.6276,33.7228,33.619,33.7141,83152.0
2022-04-12 12:25:00,39.0,39.1,38.99,39.08,183600.0,33.7314,33.8179,33.7228,33.8006,183600.0
2022-04-12 12:30:00,39.09,39.1,39.03,39.1,70975.0,33.8093,33.8179,33.7574,33.8179,70975.0
2022-04-12 12:35:00,39.1,39.1,39.03,39.05,53925.0,33.8179,33.8179,33.7574,33.7747,53925.0
2022-04-12 12:40:00,39.06,39.15,39.04,39.12,98140.0,33.7833,33.8612,33.766,33.8352,98140.0
2022-04-12 12:45:00,39.12,39.17,39.07,39.08,76703.0,33.8352,33.8785,33.792,33.8006,76703.0
2022-04-12 12:50:00,39.09,39.09,38.98,39.05,50475.0,33.8093,33.8093,33.7141,33.7747,50475.0
2022-04-12 12:55:00,39.05,39.05,39.01,39.03,63929.0,33.7747,33.7747,33.7401,33.7574,63929.0
2022-04-12 13:00:00,39.04,39.19,39.0,39.15,162080.0,33.766,33.8958,33.7314,33.8612,162080.0
2022-04-12 13:05:00,39.14,39.18,39.09,39.13,67859.0,33.8525,33.8871,33.8093,33.8439,67859.0
2022-04-12 13:10:00,39.14,39.14,38.98,39.03,176559.0,33.8525,33.8525,33.7141,33.7574,176559.0
2022-04-12 13:15:00,39.04,39.1,39.02,39.03,74535.0,33.766,33.8179,33.7487,33.7574,74535.0
2022-04-12 13:20:00,39.02,39.09,38.92,39.04,204307.0,33.7487,33.8093,33.6622,33.766,204307.0
2022-04-12 13:25:00,39.04,39.11,39.04,39.1,56538.0,33.766,33.8266,33.766,33.8179,56538.0
2022-04-12 13:30:00,39.1,39.17,39.07,39.09,58519.0,33.8179,33.8785,33.792,33.8093,58519.0
2022-04-12 13:35:00,39.08,39.18,39.06,39.18,126156.0,33.8006,33.8871,33.7833,33.8871,126156.0
2022-04-12 13:40:00,39.18,39.29,39.15,39.28,109382.0,33.8871,33.9822,33.8612,33.9736,109382.0
2022-04-12 13:45:00,39.28,39.36,39.27,39.32,162777.0,33.9736,34.0428,33.9649,34.0082,162777.0
2022-04-12 13:50:00,39.33,39.44,39.32,39.43,248234.0,34.0168,34.112,34.0082,34.1033,248234.0
2022-04-12 13:55:00,39.43,39.51,39.43,39.47,145992.0,34.1033,34.1725,34.1033,34.1379,145992.0
2022-04-12 14:00:00,39.47,39.54,39.4,39.41,175972.0,34.1379,34.1985,34.0774,34.086,175972.0
2022-04-12 14:05:00,39.41,39.43,39.34,39.4,127869.0,34.086,34.1033,34.0255,34.0774,127869.0
2022-04-12 14:10:00,39.41,39.55,39.4,39.55,125630.0,34.086,34.2071,34.0774,34.2071,125630.0
2022-04-12 14:15:00,39.55,39.65,39.54,39.62,149115.0,34.2071,34.2936,34.1985,34.2677,149115.0
2022-04-12 14:20:00,39.62,39.65,39.56,39.64,81967.0,34.2677,34.2936,34.2158,34.285,81967.0
2022-04-12 14:25:00,39.64,39.68,39.61,39.67,90620.0,34.285,34.3196,34.259,34.3109,90620.0
2022-04-12 14:30:00,39.68,39.76,39.62,39.65,163185.0,34.3196,34.3888,34.2677,34.2936,163185.0
2022-04-12 14:35:00,39.66,39.7,39.58,39.67,126483.0,34.3023,34.3369,34.2331,34.3109,126483.0
2022-04-12 14:40:00,39.67,39.73,39.63,39.69,82473.0,34.3109,34.3628,34.2763,34.3282,82473.0
2022-04-12 14:45:00,39.68,39.68,39.54,39.6,107553.0,34.3196,34.3196,34.1985,34.2504,107553.0
2022-04-12 14:50:00,39.6,39.67,39.57,39.59,131626.0,34.2504,34.3109,34.2244,34.2417,131626.0
2022-04-12 14:55:00,39.59,39.64,39.53,39.62,122027.0,34.2417,34.285,34.1898,34.2677,122027.0
2022-04-12 15:00:00,39.62,39.82,39.57,39.8,288245.0,34.2677,34.4406,34.2244,34.4233,288245.0
2022-04-12 15:05:00,39.79,39.93,39.77,39.91,121837.0,34.4147,34.5358,34.3974,34.5185,121837.0
2022-04-12 15:10:00,39.92,39.97,39.87,39.93,102363.0,34.5271,34.5704,34.4839,34.5358,102363.0
2022-04-12 15:15:00,39.93,39.95,39.87,39.87,109653.0,34.5358,34.5531,34.4839,34.4839,109653.0
2022-04-12 15:20:00,39.86,39.86,39.77,39.83,203335.0,34.4752,34.4752,34.3974,34.4493,203335.0
2022-04-12 15:25:00,39.83,40.0,39.83,39.93,257050.0,34.4493,34.5963,34.4493,34.5358,257050.0
2022-04-12 15:30:00,39.94,39.99,39.9,39.95,143903.0,34.5444,34.5877,34.5098,34.5531,143903.0
2022-04-12 15:35:00,39.95,39.97,39.74,39.77,184789.0,34.5531,34.5704,34.3715,34.3974,184789.0
2022-04-12 15:40:00,39.78,39.84,39.72,39.81,138044.0,34.4061,34.4579,34.3542,34.432,138044.0
2022-04-12 15:45:00,39.84,39.87,39.63,39.69,344441.0,34.4579,34.4839,34.2763,34.3282,344441.0
2022-04-12 15:50:00,39.7,39.79,39.65,39.7,204821.0,34.3369,34.4147,34.2936,34.3369,204821.0
2022-04-12 15:55:00,39.69,39.75,39.62,39.72,302065.0,34.3282,34.3801,34.2677,34.3542,302065.0
2022-04-13 09:30:00,39.78,39.79,39.55,39.56,412938.0,34.4061,34.4147,34.2071,34.2158,412938.0
2022-04-13 09:35:00,39.57,39.58,39.5,39.54,425890.0,34.2244,34.2331,34.1639,34.1985,425890.0
2022-04-13 09:40:00,39.54,39.57,39.39,39.45,362281.0,34.1985,34.2244,34.0687,34.1206,362281.0
2022-04-13 09:45:00,39.45,39.47,39.36,39.38,140457.0,34.1206,34.1379,34.0428,34.0601,140457.0
2022-04-13 09:50:00,39.38,39.44,39.36,39.41,164809.0,34.0601,34.112,34.0428,34.086,164809.0
2022-04-13 09:55:00,39.4,39.59,39.39,39.57,337662.0,34.0774,34.2417,34.0687,34.2244,337662.0
2022-04-13 10:00:00,39.57,39.66,39.56,39.57,329276.0,34.2244,34.3023,34.2158,34.2244,329276.0
2022-04-13 10:05:00,39.58,39.69,39.49,39.67,92072.0,34.2331,34.3282,34.1552,34.3109,92072.0
2022-04-13 10:10:00,39.67,39.71,39.61,39.65,93182.0,34.3109,34.3455,34.259,34.2936,93182.0
2022-04-13 10:15:00,39.62,39.62,39.47,39.48,162118.0,34.2677,34.2677,34.1379,34.1466,162118.0
2022-04-13 10:20:00,39.49,39.52,39.42,39.43,209161.0,34.1552,34.1812,34.0947,34.1033,209161.0
2022-04-13 10:25:00,39.43,39.55,39.43,39.54,188561.0,34.1033,34.2071,34.1033,34.1985,188561.0
2022-04-13 10:30:00,39.53,39.57,39.41,39.49,92375.0,34.1898,34.2244,34.086,34.1552,92375.0
2022-04-13 10:35:00,39.48,39.57,39.45,39.55,67343.0,34.1466,34.2244,34.1206,34.2071,67343.0
2022-04-13 10:40:00,39.56,39.62,39.48,39.48,75640.0,34.2158,34.2677,34.1466,34.1466,75640.0
2022-04-13 10:45:00,39.47,39.51,39.42,39.5,111492.0,34.1379,34.1725,34.0947,34.1639,111492.0
2022-04-13 10:50:00,39.51,39.53,39.41,39.43,149778.0,34.1725,34.1898,34.086,34.1033,149778.0
2022-04-13 10:55:00,39.45,39.48,39.41,39.44,73535.0,34.1206,34.1466,34.086,34.112,73535.0
2022-04-13 11:00:00,39.43,39.44,39.23,39.25,181053.0,34.1033,34.112,33.9304,33.9476,181053.0
2022-04-13 11:05:00,39.26,39.31,39.24,39.29,178363.0,33.9563,33.9995,33.939,33.9822,178363.0
2022-04-13 11:10:00,39.29,39.29,39.21,39.21,143107.0,33.9822,33.9822,33.9131,33.9131,143107.0
2022-04-13 11:15:00,39.21,39.22,39.17,39.19,84290.0,33.9131,33.9217,33.8785,33.8958,84290.0
2022-04-13 11:20:00,39.18,39.23,39.16,39.16,94213.0,33.8871,33.9304,33.8698,33.8698,94213.0
2022-04-13 11:25:00,39.15,39.16,39.09,39.13,184571.0,33.8612,33.8698,33.8093,33.8439,184571.0
2022-04-13 11:30:00,39.11,39.13,39.04,39.1,257017.0,33.8266,33.8439,33.766,33.8179,257017.0
2022-04-13 11:35:00,39.09,39.16,39.08,39.14,132036.0,33.8093,33.8698,33.8006,33.8525,132036.0
2022-04-13 11:40:00,39.13,39.17,39.09,39.13,85150.0,33.8439,33.8785,33.8093,33.8439,85150.0
2022-04-13 11:45:00,39.14,39.19,39.13,39.17,101299.0,33.8525,33.8958,33.8439,33.8785,101299.0
2022-04-13 11:50:00,39.17,39.23,39.17,39.21,55213.0,33.8785,33.9304,33.8785,33.9131,55213.0
2022-04-13 11:55:00,39.22,39.25,39.21,39.22,45167.0,33.9217,33.9476,33.9131,33.9217,45167.0
2022-04-13 12:00:00,39.21,39.26,39.18,39.19,80271.0,33.9131,33.9563,33.8871,33.8958,80271.0
2022-04-13 12:05:00,39.19,39.2,39.15,39.15,73321.0,33.8958,33.9044,33.8612,33.8612,73321.0
2022-04-13 12:10:00,39.16,39.24,39.14,39.17,57329.0,33.8698,33.939,33.8525,33.8785,57329.0
2022-04-13 12:15:00,39.16,39.19,39.1,39.12,92022.0,33.8698,33.8958,33.8179,33.8352,92022.0
2022-04-13 12:20:00,39.12,39.15,39.06,39.06,115885.0,33.8352,33.8612,33.7833,33.7833,115885.0
2022-04-13 12:25:00,39.06,39.12,39.03,39.12,122196.0,33.7833,33.8352,33.7574,33.8352,122196.0
2022-04-13 12:30:00,39.11,39.11,39.05,39.06,32892.0,33.8266,33.8266,33.7747,33.7833,32892.0
2022-04-13 12:35:00,39.05,39.05,39.02,39.04,43640.0,33.7747,33.7747,33.7487,33.766,43640.0
2022-04-13 12:40:00,39.04,39.04,38.93,38.94,185501.0,33.766,33.766,33.6709,33.6795,185501.0
2022-04-13 12:45:00,38.95,38.97,38.93,38.96,106669.0,33.6882,33.7055,33.6709,33.6968,106669.0
2022-04-13 12:50:00,38.96,39.0,38.95,38.99,43925.0,33.6968,33.7314,33.6882,33.7228,43925.0
2022-04-13 12:55:00,38.98,39.03,38.97,39.03,119447.0,33.7141,33.7574,33.7055,33.7574,119447.0
2022-04-13 13:00:00,39.02,39.05,38.95,38.98,122779.0,33.7487,33.7747,33.6882,33.7141,122779.0
2022-04-13 13:05:00,38.99,38.99,38.94,38.95,35204.0,33.7228,33.7228,33.6795,33.6882,35204.0
2022-04-13 13:10:00,38.97,38.98,38.89,38.95,154086.0,33.7055,33.7141,33.6363,33.6882,154086.0
2022-04-13 13:15:00,38.95,38.96,38.92,38.95,17443.0,33.6882,33.6968,33.6622,33.6882,17443.0
2022-04-13 13:20:00,38.93,38.94,38.89,38.93,17012.0,33.6709,33.6795,33.6363,33.6709,17012.0
2022-04-13 13:25:00,38.93,39.0,38.92,38.97,39401.0,33.6709,33.7314,33.6622,33.7055,39401.0
2022-04-13 13:30:00,38.97,39.05,38.97,39.04,23848.0,33.7055,33.7747,33.7055,33.766,23848.0
2022-04-13 13:35:00,39.04,39.11,39.03,39.08,108455.0,33.766,33.8266,33.7574,33.8006,108455.0
2022-04-13 13:40:00,39.07,39.1,39.07,39.09,32538.0,33.792,33.8179,33.792,33.8093,32538.0
2022-04-13 13:45:00,39.08,39.11,39.05,39.09,64267.0,33.8006,33.8266,33.7747,33.8093,64267.0
2022-04-13 13:50:00,39.08,39.12,39.07,39.11,63762.0,33.8006,33.8352,33.792,33.8266,63762.0
2022-04-13 13:55:00,39.11,39.12,39.03,39.03,80573.0,33.8266,33.8352,33.7574,33.7574,80573.0
2022-04-13 14:00:00,39.04,39.07,39.03,39.04,72165.0,33.766,33.792,33.7574,33.766,72165.0
2022-04-13 14:05:00,39.04,39.05,38.94,38.97,69241.0,33.766,33.7747,33.6795,33.7055,69241.0
2022-04-13 14:10:00,38.96,39.08,38.96,39.02,52095.0,33.6968,33.8006,33.6968,33.7487,52095.0
2022-04-13 14:15:00,39.02,39.02,38.99,38.99,18509.0,33.7487,33.7487,33.7228,33.7228,18509.0
2022-04-13 14:20:00,38.98,39.03,38.95,38.99,61822.0,33.7141,33.7574,33.6882,33.7228,61822.0
2022-04-13 14:25:00,38.99,39.05,38.98,39.0,134232.0,33.7228,33.7747,33.7141,33.7314,134232.0
2022-04-13 14:30:00,38.99,39.03,38.99,39.0,30990.0,33.7228,33.7574,33.7228,33.7314,30990.0
2022-04-13 14:35:00,39.0,39.01,38.95,38.97,58938.0,33.7314,33.7401,33.6882,33.7055,58938.0
2022-04-13 14:40:00,38.97,38.98,38.91,38.93,56035.0,33.7055,33.7141,33.6536,33.6709,56035.0
2022-04-13 14:45:00,38.91,38.95,38.89,38.89,48419.0,33.6536,33.6882,33.6363,33.6363,48419.0
2022-04-13 14:50:00,38.88,38.9,38.86,38.9,52502.0,33.6276,33.6449,33.6103,33.6449,52502.0
2022-04-13 14:55:00,38.89,38.9,38.86,38.89,40452.0,33.6363,33.6449,33.6103,33.6363,40452.0
2022-04-13 15:00:00,38.89,38.98,38.88,38.95,95429.0,33.6363,33.7141,33.6276,33.6882,95429.0
2022-04-13 15:05:00,38.93,38.93,38.81,38.82,261446.0,33.6709,33.6709,33.5671,33.5757,261446.0
2022-04-13 15:10:00,38.83,38.86,38.81,38.83,79548.0,33.5844,33.6103,33.5671,33.5844,79548.0
2022-04-13 15:15:00,38.82,38.82,38.76,38.77,40760.0,33.5757,33.5757,33.5238,33.5325,40760.0
2022-04-13 15:20:00,38.78,38.8,38.76,38.76,72539.0,33.5411,33.5584,33.5238,33.5238,72539.0
2022-04-13 15:25:00,38.76,38.81,38.75,38.77,54493.0,33.5238,33.5671,33.5152,33.5325,54493.0
2022-04-13 15:30:00,38.77,38.79,38.69,38.71,89680.0,33.5325,33.5498,33.4633,33.4806,89680.0
2022-04-13 15:35:00,38.71,38.76,38.69,38.69,295129.0,33.4806,33.5238,33.4633,33.4633,295129.0
2022-04-13 15:40:00,38.7,38.74,38.68,38.71,126306.0,33.472,33.5065,33.4547,33.4806,126306.0
2022-04-13 15:45:00,38.7,38.73,38.66,38.69,172741.0,33.472,33.4979,33.4374,33.4633,172741.0
2022-04-13 15:50:00,38.68,38.83,38.67,38.8,249520.0,33.4547,33.5844,33.446,33.5584,249520.0
2022-04-13 15:55:00,38.8,38.85,38.77,38.79,344150.0,33.5584,33.6017,33.5325,33.5498,344150.0
2022-04-14 09:30:00,38.78,38.78,38.62,38.62,276638.0,33.5411,33.5411,33.4028,33.4028,276638.0
2022-04-14 09:35:00,38.62,38.74,38.55,38.72,256229.0,33.4028,33.5065,33.3422,33.4892,256229.0
2022-04-14 09:40:00,38.71,38.9,38.7,38.9,264314.0,33.4806,33.6449,33.472,33.6449,264314.0
2022-04-14 09:45:00,38.91,38.99,38.84,38.95,117578.0,33.6536,33.7228,33.593,33.6882,117578.0
2022-04-14 09:50:00,38.94,39.08,38.93,39.03,205939.0,33.6795,33.8006,33.6709,33.7574,205939.0
2022-04-14 09:55:00,39.01,39.06,38.97,39.0,86128.0,33.7401,33.7833,33.7055,33.7314,86128.0
2022-04-14 10:00:00,39.0,39.02,38.87,38.93,223651.0,33.7314,33.7487,33.619,33.6709,223651.0
2022-04-14 10:05:00,38.93,39.28,38.93,39.22,502378.0,33.6709,33.9736,33.6709,33.9217,502378.0
2022-04-14 10:10:00,39.23,39.27,39.16,39.19,155665.0,33.9304,33.9649,33.8698,33.8958,155665.0
2022-04-14 10:15:00,39.21,39.27,39.12,39.19,130637.0,33.9131,33.9649,33.8352,33.8958,130637.0
2022-04-14 10:20:00,39.2,39.22,39.08,39.16,96957.0,33.9044,33.9217,33.8006,33.8698,96957.0
2022-04-14 10:25:00,39.17,39.2,39.12,39.15,86848.0,33.8785,33.9044,33.8352,33.8612,86848.0
2022-04-14 10:30:00,39.15,39.18,39.05,39.09,134600.0,33.8612,33.8871,33.7747,33.8093,134600.0
2022-04-14 10:35:00,39.1,39.24,39.05,39.16,110915.0,33.8179,33.939,33.7747,33.8698,110915.0
2022-04-14 10:40:00,39.17,39.21,39.1,39.16,75953.0,33.8785,33.9131,33.8179,33.8698,75953.0
2022-04-14 10:45:00,39.16,39.16,39.02,39.13,79909.0,33.8698,33.8698,33.7487,33.8439,79909.0
2022-04-14 10:50:00,39.14,39.22,39.14,39.16,98832.0,33.8525,33.9217,33.8525,33.8698,98832.0
2022-04-14 10:55:00,39.16,39.17,39.08,39.13,61633.0,33.8698,33.8785,33.8006,33.8439,61633.0
2022-04-14 11:00:00,39.14,39.17,39.05,39.08,65157.0,33.8525,33.8785,33.7747,33.8006,65157.0
2022-04-14 11:05:00,39.09,39.12,39.04,39.09,40852.0,33.8093,33.8352,33.766,33.8093,40852.0
2022-04-14 11:10:00,39.09,39.14,39.04,39.09,101898.0,33.8093,33.8525,33.766,33.8093,101898.0
2022-04-14 11:15:00,39.08,39.17,39.03,39.14,79841.0,33.8006,33.8785,33.7574,33.8525,79841.0
2022-04-14 11:20:00,39.13,39.2,39.01,39.02,92988.0,33.8439,33.9044,33.7401,33.7487,92988.0
2022-04-14 11:25:00,39.02,39.05,38.99,39.02,144012.0,33.7487,33.7747,33.7228,33.7487,144012.0
2022-04-14 11:30:00,39.03,39.08,39.0,39.08,127383.0,33.7574,33.8006,33.7314,33.8006,127383.0
2022-04-14 11:35:00,39.09,39.16,39.07,39.16,48311.0,33.8093,33.8698,33.792,33.8698,48311.0
2022-04-14 11:40:00,39.15,39.27,39.14,39.26,195303.0,33.8612,33.9649,33.8525,33.9563,195303.0
2022-04-14 11:45:00,39.26,39.28,39.21,39.24,65032.0,33.9563,33.9736,33.9131,33.939,65032.0
2022-04-14 11:50:00,39.24,39.28,39.24,39.28,28893.0,33.939,33.9736,33.939,33.9736,28893.0
2022-04-14 11:55:00,39.27,39.27,39.23,39.24,46637.0,33.9649,33.9649,33.9304,33.939,46637.0
2022-04-14 12:00:00,39.25,39.3,39.18,39.26,160333.0,33.9476,33.9909,33.8871,33.9563,160333.0
2022-04-14 12:05:00,39.27,39.27,39.17,39.2,91480.0,33.9649,33.9649,33.8785,33.9044,91480.0
2022-04-14 12:10:00,39.2,39.26,39.18,39.25,86970.0,33.9044,33.9563,33.8871,33.9476,86970.0
2022-04-14 12:15:00,39.24,39.3,39.22,39.28,58384.0,33.939,33.9909,33.9217,33.9736,58384.0
2022-04-14 12:20:00,39.28,39.34,39.28,39.3,144478.0,33.9736,34.0255,33.9736,33.9909,144478.0
2022-04-14 12:25:00,39.29,39.39,39.28,39.36,135602.0,33.9822,34.0687,33.9736,34.0428,135602.0
2022-04-14 12:30:00,39.37,39.39,39.33,39.37,66789.0,34.0514,34.0687,34.0168,34.0514,66789.0
2022-04-14 12:35:00,39.37,39.39,39.35,39.38,40341.0,34.0514,34.0687,34.0341,34.0601,40341.0
2022-04-14 12:40:00,39.39,39.45,39.38,39.45,65442.0,34.0687,34.1206,34.0601,34.1206,65442.0
2022-04-14 12:45:00,39.44,39.47,39.43,39.45,45074.0,34.112,34.1379,34.1033,34.1206,45074.0
2022-04-14 12:50:00,39.45,39.47,39.44,39.47,30300.0,34.1206,34.1379,34.112,34.1379,30300.0
2022-04-14 12:55:00,39.46,39.46,39.36,39.37,138634.0,34.1293,34.1293,34.0428,34.0514,138634.0
2022-04-14 13:00:00,39.37,39.39,39.33,39.38,96680.0,34.0514,34.0687,34.0168,34.0601,96680.0
2022-04-14 13:05:00,39.37,39.43,39.37,39.41,39033.0,34.0514,34.1033,34.0514,34.086,39033.0
2022-04-14 13:10:00,39.42,39.43,39.34,39.42,34769.0,34.0947,34.1033,34.0255,34.0947,34769.0
2022-04-14 13:15:00,39.41,39.45,39.38,39.43,51264.0,34.086,34.1206,34.0601,34.1033,51264.0
2022-04-14 13:20:00,39.42,39.43,39.38,39.41,24632.0,34.0947,34.1033,34.0601,34.086,24632.0
2022-04-14 13:25:00,39.4,39.41,39.38,39.38,23582.0,34.0774,34.086,34.0601,34.0601,23582.0
2022-04-14 13:30:00,39.37,39.4,39.33,39.35,31643.0,34.0514,34.0774,34.0168,34.0341,31643.0
2022-04-14 13:35:00,39.34,39.35,39.29,39.34,32003.0,34.0255,34.0341,33.9822,34.0255,32003.0
2022-04-14 13:40:00,39.34,39.35,39.25,39.26,28807.0,34.0255,34.0341,33.9476,33.9563,28807.0
2022-04-14 13:45:00,39.27,39.27,39.2,39.21,28559.0,33.9649,33.9649,33.9044,33.9131,28559.0
2022-04-14 13:50:00,39.21,39.25,39.19,39.25,112976.0,33.9131,33.9476,33.8958,33.9476,112976.0
2022-04-14 13:55:00,39.24,39.24,39.15,39.15,112551.0,33.939,33.939,33.8612,33.8612,112551.0
2022-04-14 14:00:00,39.16,39.16,39.06,39.09,241624.0,33.8698,33.8698,33.7833,33.8093,241624.0
2022-04-14 14:05:00,39.08,39.16,39.07,39.15,127162.0,33.8006,33.8698,33.792,33.8612,127162.0
2022-04-14 14:10:00,39.14,39.17,39.11,39.13,47798.0,33.8525,33.8785,33.8266,33.8439,47798.0
2022-04-14 14:15:00,39.12,39.21,39.11,39.2,116926.0,33.8352,33.9131,33.8266,33.9044,116926.0
2022-04-14 14:20:00,39.22,39.28,39.22,39.28,71016.0,33.9217,33.9736,33.9217,33.9736,71016.0
2022-04-14 14:25:00,39.28,39.29,39.19,39.22,35666.0,33.9736,33.9822,33.8958,33.9217,35666.0
2022-04-14 14:30:00,39.22,39.31,39.18,39.29,59701.0,33.9217,33.9995,33.8871,33.9822,59701.0
2022-04-14 14:35:00,39.28,39.34,39.28,39.31,23045.0,33.9736,34.0255,33.9736,33.9995,23045.0
2022-04-14 14:40:00,39.31,39.32,39.28,39.29,13009.0,33.9995,34.0082,33.9736,33.9822,13009.0
2022-04-14 14:45:00,39.29,39.32,39.27,39.3,21663.0,33.9822,34.0082,33.9649,33.9909,21663.0
2022-04-14 14:50:00,39.3,39.45,39.29,39.43,161782.0,33.9909,34.1206,33.9822,34.1033,161782.0
2022-04-14 14:55:00,39.43,39.5,39.43,39.5,52691.0,34.1033,34.1639,34.1033,34.1639,52691.0
2022-04-14 15:00:00,39.5,39.53,39.43,39.47,63731.0,34.1639,34.1898,34.1033,34.1379,63731.0
2022-04-14 15:05:00,39.46,39.56,39.45,39.56,35248.0,34.1293,34.2158,34.1206,34.2158,35248.0
2022-04-14 15:10:00,39.56,39.58,39.52,39.52,264078.0,34.2158,34.2331,34.1812,34.1812,264078.0
2022-04-14 15:15:00,39.52,39.52,39.39,39.41,183242.0,34.1812,34.1812,34.0687,34.086,183242.0
2022-04-14 15:20:00,39.41,39.47,39.39,39.45,82802.0,34.086,34.1379,34.0687,34.1206,82802.0
2022-04-14 15:25:00,39.46,39.54,39.45,39.51,137291.0,34.1293,34.1985,34.1206,34.1725,137291.0
2022-04-14 15:30:00,39.51,39.61,39.51,39.6,222344.0,34.1725,34.259,34.1725,34.2504,222344.0
2022-04-14 15:35:00,39.61,39.63,39.57,39.63,66835.0,34.259,34.2763,34.2244,34.2763,66835.0
2022-04-14 15:40:00,39.63,39.64,39.53,39.53,43388.0,34.2763,34.285,34.1898,34.1898,43388.0
2022-04-14 15:45:00,39.53,39.62,39.51,39.59,144214.0,34.1898,34.2677,34.1725,34.2417,144214.0
2022-04-14 15:50:00,39.6,39.72,39.6,39.66,274961.0,34.2504,34.3542,34.2504,34.3023,274961.0
2022-04-14 15:55:00,39.67,39.79,39.64,39.75,520704.0,34.3109,34.4147,34.285,34.3801,520704.0
2022-04-18 09:30:00,39.94,39.95,39.57,39.64,400275.0,34.5444,34.5531,34.2244,34.285,400275.0
2022-04-18 09:35:00,39.65,39.65,39.49,39.6,151568.0,34.2936,34.2936,34.1552,34.2504,151568.0
2022-04-18 09:40:00,39.61,39.68,39.47,39.55,148057.0,34.259,34.3196,34.1379,34.2071,148057.0
2022-04-18 09:45:00,39.53,39.64,39.52,39.57,199142.0,34.1898,34.285,34.1812,34.2244,199142.0
2022-04-18 09:50:00,39.55,39.78,39.55,39.74,192947.0,34.2071,34.4061,34.2071,34.3715,192947.0
2022-04-18 09:55:00,39.74,39.82,39.73,39.77,136911.0,34.3715,34.4406,34.3628,34.3974,136911.0
2022-04-18 10:00:00,39.78,39.89,39.67,39.69,255078.0,34.4061,34.5012,34.3109,34.3282,255078.0
2022-04-18 10:05:00,39.69,39.85,39.68,39.85,137016.0,34.3282,34.4666,34.3196,34.4666,137016.0
2022-04-18 10:10:00,39.86,39.87,39.65,39.69,232896.0,34.4752,34.4839,34.2936,34.3282,232896.0
2022-04-18 10:15:00,39.69,39.73,39.62,39.66,152551.0,34.3282,34.3628,34.2677,34.3023,152551.0
2022-04-18 10:20:00,39.66,39.66,39.48,39.49,162653.0,34.3023,34.3023,34.1466,34.1552,162653.0
2022-04-18 10:25:00,39.49,39.61,39.46,39.59,161283.0,34.1552,34.259,34.1293,34.2417,161283.0
2022-04-18 10:30:00,39.59,39.6,39.53,39.53,107530.0,34.2417,34.2504,34.1898,34.1898,107530.0
2022-04-18 10:35:00,39.52,39.59,39.51,39.52,106958.0,34.1812,34.2417,34.1725,34.1812,106958.0
2022-04-18 10:40:00,39.51,39.54,39.46,39.51,70281.0,34.1725,34.1985,34.1293,34.1725,70281.0
2022-04-18 10:45:00,39.5,39.56,39.47,39.52,75326.0,34.1639,34.2158,34.1379,34.1812,75326.0
2022-04-18 10:50:00,39.52,39.64,39.52,39.62,157029.0,34.1812,34.285,34.1812,34.2677,157029.0
2022-04-18 10:55:00,39.62,39.7,39.61,39.62,150914.0,34.2677,34.3369,34.259,34.2677,150914.0
2022-04-18 11:00:00,39.62,39.66,39.57,39.57,407357.0,34.2677,34.3023,34.2244,34.2244,407357.0
2022-04-18 11:05:00,39.57,39.62,39.56,39.62,36750.0,34.2244,34.2677,34.2158,34.2677,36750.0
2022-04-18 11:10:00,39.63,39.64,39.6,39.63,31335.0,34.2763,34.285,34.2504,34.2763,31335.0
2022-04-18 11:15:00,39.64,39.74,39.63,39.71,78118.0,34.285,34.3715,34.2763,34.3455,78118.0
2022-04-18 11:20:00,39.72,39.85,39.7,39.84,142943.0,34.3542,34.4666,34.3369,34.4579,142943.0
2022-04-18 11:25:00,39.84,39.9,39.82,39.85,50010.0,34.4579,34.5098,34.4406,34.4666,50010.0
2022-04-18 11:30:00,39.86,39.92,39.84,39.89,112070.0,34.4752,34.5271,34.4579,34.5012,112070.0
2022-04-18 11:35:00,39.89,39.98,39.88,39.94,48990.0,34.5012,34.579,34.4925,34.5444,48990.0
2022-04-18 11:40:00,39.95,39.99,39.91,39.93,148300.0,34.5531,34.5877,34.5185,34.5358,148300.0
2022-04-18 11:45:00,39.94,40.05,39.93,40.04,58955.0,34.5444,34.6396,34.5358,34.6309,58955.0
2022-04-18 11:50:00,40.04,40.05,39.95,39.96,90856.0,34.6309,34.6396,34.5531,34.5617,90856.0
2022-04-18 11:55:00,39.96,39.97,39.87,39.88,43603.0,34.5617,34.5704,34.4839,34.4925,43603.0
2022-04-18 12:00:00,39.88,39.97,39.87,39.93,42518.0,34.4925,34.5704,34.4839,34.5358,42518.0
2022-04-18 12:05:00,39.93,39.97,39.9,39.97,26765.0,34.5358,34.5704,34.5098,34.5704,26765.0
2022-04-18 12:10:00,39.98,40.07,39.96,40.05,62161.0,34.579,34.6569,34.5617,34.6396,62161.0
2022-04-18 12:15:00,40.05,40.11,40.04,40.09,127324.0,34.6396,34.6915,34.6309,34.6742,127324.0
2022-04-18 12:20:00,40.09,40.11,40.05,40.06,61416.0,34.6742,34.6915,34.6396,34.6482,61416.0
2022-04-18 12:25:00,40.07,40.13,40.06,40.09,87790.0,34.6569,34.7088,34.6482,34.6742,87790.0
2022-04-18 12:30:00,40.11,40.14,40.08,40.1,93972.0,34.6915,34.7174,34.6655,34.6828,93972.0
2022-04-18 12:35:00,40.09,40.12,40.06,40.1,51247.0,34.6742,34.7001,34.6482,34.6828,51247.0
2022-04-18 12:40:00,40.1,40.16,40.04,40.05,53525.0,34.6828,34.7347,34.6309,34.6396,53525.0
2022-04-18 12:45:00,40.05,40.07,40.01,40.06,129133.0,34.6396,34.6569,34.605,34.6482,129133.0
2022-04-18 12:50:00,40.06,40.07,39.98,39.98,89924.0,34.6482,34.6569,34.579,34.579,89924.0
2022-04-18 12:55:00,39.98,40.0,39.95,39.99,31412.0,34.579,34.5963,34.5531,34.5877,31412.0
2022-04-18 13:00:00,39.98,40.02,39.97,39.98,22254.0,34.579,34.6136,34.5704,34.579,22254.0
2022-04-18 13:05:00,39.99,40.0,39.88,39.88,169459.0,34.5877,34.5963,34.4925,34.4925,169459.0
2022-04-18 13:10:00,39.88,39.89,39.8,39.87,86938.0,34.4925,34.5012,34.4233,34.4839,86938.0
2022-04-18 13:15:00,39.88,39.99,39.88,39.98,81589.0,34.4925,34.5877,34.4925,34.579,81589.0
2022-04-18 13:20:00,39.99,40.0,39.89,39.91,30297.0,34.5877,34.5963,34.5012,34.5185,30297.0
2022-04-18 13:25:00,39.91,39.93,39.86,39.86,24601.0,34.5185,34.5358,34.4752,34.4752,24601.0
2022-04-18 13:30:00,39.86,39.87,39.62,39.62,243745.0,34.4752,34.4839,34.2677,34.2677,243745.0
2022-04-18 13:35:00,39.62,39.63,39.54,39.57,99804.0,34.2677,34.2763,34.1985,34.2244,99804.0
2022-04-18 13:40:00,39.55,39.57,39.52,39.53,69444.0,34.2071,34.2244,34.1812,34.1898,69444.0
2022-04-18 13:45:00,39.54,39.58,39.48,39.5,85872.0,34.1985,34.2331,34.1466,34.1639,85872.0
2022-04-18 13:50:00,39.51,39.54,39.48,39.49,50349.0,34.1725,34.1985,34.1466,34.1552,50349.0
2022-04-18 13:55:00,39.49,39.55,39.41,39.52,282897.0,34.1552,34.2071,34.086,34.1812,282897.0
2022-04-18 14:00:00,39.51,39.53,39.45,39.49,189761.0,34.1725,34.1898,34.1206,34.1552,189761.0
2022-04-18 14:05:00,39.51,39.57,39.49,39.55,62396.0,34.1725,34.2244,34.1552,34.2071,62396.0
2022-04-18 14:10:00,39.55,39.6,39.55,39.55,140221.0,34.2071,34.2504,34.2071,34.2071,140221.0
2022-04-18 14:15:00,39.55,39.68,39.47,39.61,191696.0,34.2071,34.3196,34.1379,34.259,191696.0
2022-04-18 14:20:00,39.61,39.63,39.45,39.45,66508.0,34.259,34.2763,34.1206,34.1206,66508.0
2022-04-18 14:25:00,39.45,39.58,39.41,39.56,164342.0,34.1206,34.2331,34.086,34.2158,164342.0
2022-04-18 14:30:00,39.55,39.56,39.49,39.5,60273.0,34.2071,34.2158,34.1552,34.1639,60273.0
2022-04-18 14:35:00,39.51,39.54,39.45,39.53,160164.0,34.1725,34.1985,34.1206,34.1898,160164.0
2022-04-18 14:40:00,39.52,39.59,39.5,39.57,43061.0,34.1812,34.2417,34.1639,34.2244,43061.0
2022-04-18 14:45:00,39.57,39.65,39.56,39.6,58078.0,34.2244,34.2936,34.2158,34.2504,58078.0
2022-04-18 14:50:00,39.6,39.62,39.53,39.56,74262.0,34.2504,34.2677,34.1898,34.2158,74262.0
2022-04-18 14:55:00,39.57,39.67,39.56,39.65,35976.0,34.2244,34.3109,34.2158,34.2936,35976.0
2022-04-18 15:00:00,39.66,39.72,39.63,39.72,81057.0,34.3023,34.3542,34.2763,34.3542,81057.0
2022-04-18 15:05:00,39.71,39.74,39.66,39.73,179322.0,34.3455,34.3715,34.3023,34.3628,179322.0
2022-04-18 15:10:00,39.72,39.81,39.67,39.77,223891.0,34.3542,34.432,34.3109,34.3974,223891.0
2022-04-18 15:15:00,39.77,39.81,39.72,39.8,103033.0,34.3974,34.432,34.3542,34.4233,103033.0
2022-04-18 15:20:00,39.8,39.88,39.75,39.86,79348.0,34.4233,34.4925,34.3801,34.4752,79348.0
2022-04-18 15:25:00,39.87,39.9,39.85,39.89,73922.0,34.4839,34.5098,34.4666,34.5012,73922.0
2022-04-18 15:30:00,39.9,40.05,39.89,40.03,97889.0,34.5098,34.6396,34.5012,34.6223,97889.0
2022-04-18 15:35:00,40.04,40.1,40.02,40.06,127728.0,34.6309,34.6828,34.6136,34.6482,127728.0
2022-04-18 15:40:00,40.08,40.11,39.98,40.03,154109.0,34.6655,34.6915,34.579,34.6223,154109.0
2022-04-18 15:45:00,40.03,40.14,40.03,40.1,320909.0,34.6223,34.7174,34.6223,34.6828,320909.0
2022-04-18 15:50:00,40.12,40.15,39.97,40.0,347757.0,34.7001,34.7261,34.5704,34.5963,347757.0
2022-04-18 15:55:00,40.0,40.01,39.73,39.73,278567.0,34.5963,34.605,34.3628,34.3628,278567.0
2022-04-19 09:30:00,39.76,39.78,39.56,39.6,346608.0,34.3888,34.4061,34.2158,34.2504,346608.0
2022-04-19 09:35:00,39.61,39.72,39.57,39.72,187866.0,34.259,34.3542,34.2244,34.3542,187866.0
2022-04-19 09:40:00,39.72,39.76,39.41,39.46,196522.0,34.3542,34.3888,34.086,34.1293,196522.0
2022-04-19 09:45:00,39.47,39.52,39.36,39.43,299905.0,34.1379,34.1812,34.0428,34.1033,299905.0
2022-04-19 09:50:00,39.41,39.48,39.2,39.23,320018.0,34.086,34.1466,33.9044,33.9304,320018.0
2022-04-19 09:55:00,39.23,39.24,39.11,39.11,212399.0,33.9304,33.939,33.8266,33.8266,212399.0
2022-04-19 10:00:00,39.1,39.16,39.05,39.09,189660.0,33.8179,33.8698,33.7747,33.8093,189660.0
2022-04-19 10:05:00,39.08,39.11,39.02,39.02,98979.0,33.8006,33.8266,33.7487,33.7487,98979.0
2022-04-19 10:10:00,39.01,39.02,38.88,38.97,153284.0,33.7401,33.7487,33.6276,33.7055,153284.0
2022-04-19 10:15:00,38.97,39.05,38.94,38.99,152780.0,33.7055,33.7747,33.6795,33.7228,152780.0
2022-04-19 10:20:00,38.99,39.02,38.91,38.92,59093.0,33.7228,33.7487,33.6536,33.6622,59093.0
2022-04-19 10:25:00,38.93,38.93,38.84,38.88,103907.0,33.6709,33.6709,33.593,33.6276,103907.0
2022-04-19 10:30:00,38.86,38.89,38.81,38.85,269613.0,33.6103,33.6363,33.5671,33.6017,269613.0
2022-04-19 10:35:00,38.85,38.91,38.81,38.82,98202.0,33.6017,33.6536,33.5671,33.5757,98202.0
2022-04-19 10:40:00,38.82,38.83,38.74,38.76,83538.0,33.5757,33.5844,33.5065,33.5238,83538.0
2022-04-19 10:45:00,38.76,38.76,38.66,38.71,149844.0,33.5238,33.5238,33.4374,33.4806,149844.0
2022-04-19 10:50:00,38.72,38.82,38.7,38.81,93550.0,33.4892,33.5757,33.472,33.5671,93550.0
2022-04-19 10:55:00,38.81,38.83,38.74,38.79,145081.0,33.5671,33.5844,33.5065,33.5498,145081.0
2022-04-19 11:00:00,38.8,38.86,38.77,38.78,117193.0,33.5584,33.6103,33.5325,33.5411,117193.0
2022-04-19 11:05:00,38.77,38.79,38.7,38.74,59731.0,33.5325,33.5498,33.472,33.5065,59731.0
2022-04-19 11:10:00,38.75,38.77,38.73,38.76,46282.0,33.5152,33.5325,33.4979,33.5238,46282.0
2022-04-19 11:15:00,38.76,38.78,38.66,38.77,83353.0,33.5238,33.5411,33.4374,33.5325,83353.0
2022-04-19 11:20:00,38.78,38.79,38.66,38.67,66009.0,33.5411,33.5498,33.4374,33.446,66009.0
2022-04-19 11:25:00,38.68,38.73,38.67,38.68,34705.0,33.4547,33.4979,33.446,33.4547,34705.0
2022-04-19 11:30:00,38.68,38.77,38.67,38.75,48359.0,33.4547,33.5325,33.446,33.5152,48359.0
2022-04-19 11:35:00,38.75,38.75,38.67,38.67,63799.0,33.5152,33.5152,33.446,33.446,63799.0
2022-04-19 11:40:00,38.68,38.7,38.64,38.66,67428.0,33.4547,33.472,33.4201,33.4374,67428.0
2022-04-19 11:45:00,38.67,38.7,38.66,38.67,29284.0,33.446,33.472,33.4374,33.446,29284.0
2022-04-19 11:50:00,38.67,38.68,38.59,38.61,57612.0,33.446,33.4547,33.3768,33.3941,57612.0
2022-04-19 11:55:00,38.62,38.7,38.61,38.68,41029.0,33.4028,33.472,33.3941,33.4547,41029.0
2022-04-19 12:00:00,38.68,38.75,38.68,38.69,63121.0,33.4547,33.5152,33.4547,33.4633,63121.0
2022-04-19 12:05:00,38.69,38.72,38.66,38.66,29780.0,33.4633,33.4892,33.4374,33.4374,29780.0
2022-04-19 12:10:00,38.66,38.71,38.66,38.7,25116.0,33.4374,33.4806,33.4374,33.472,25116.0
2022-04-19 12:15:00,38.71,38.72,38.68,38.69,26202.0,33.4806,33.4892,33.4547,33.4633,26202.0
2022-04-19 12:20:00,38.69,38.69,38.64,38.65,17592.0,33.4633,33.4633,33.4201,33.4287,17592.0
2022-04-19 12:25:00,38.65,38.73,38.63,38.71,45122.0,33.4287,33.4979,33.4114,33.4806,45122.0
2022-04-19 12:30:00,38.71,38.73,38.69,38.7,35228.0,33.4806,33.4979,33.4633,33.472,35228.0
2022-04-19 12:35:00,38.69,38.8,38.69,38.8,31025.0,33.4633,33.5584,33.4633,33.5584,31025.0
2022-04-19 12:40:00,38.79,38.8,38.73,38.75,26537.0,33.5498,33.5584,33.4979,33.5152,26537.0
2022-04-19 12:45:00,38.76,38.79,38.73,38.74,41527.0,33.5238,33.5498,33.4979,33.5065,41527.0
2022-04-19 12:50:00,38.75,38.75,38.69,38.71,14451.0,33.5152,33.5152,33.4633,33.4806,14451.0
2022-04-19 12:55:00,38.72,38.75,38.7,38.75,44103.0,33.4892,33.5152,33.472,33.5152,44103.0
2022-04-19 13:00:00,38.75,38.76,38.7,38.71,14052.0,33.5152,33.5238,33.472,33.4806,14052.0
2022-04-19 13:05:00,38.73,38.76,38.71,38.76,50926.0,33.4979,33.5238,33.4806,33.5238,50926.0
2022-04-19 13:10:00,38.76,38.78,38.75,38.76,19247.0,33.5238,33.5411,33.5152,33.5238,19247.0
2022-04-19 13:15:00,38.75,38.76,38.72,38.73,18673.0,33.5152,33.5238,33.4892,33.4979,18673.0
2022-04-19 13:20:00,38.73,38.76,38.7,38.75,23816.0,33.4979,33.5238,33.472,33.5152,23816.0
2022-04-19 13:25:00,38.75,38.88,38.75,38.88,74417.0,33.5152,33.6276,33.5152,33.6276,74417.0
2022-04-19 13:30:00,38.87,38.87,38.78,38.79,39893.0,33.619,33.619,33.5411,33.5498,39893.0
2022-04-19 13:35:00,38.79,38.81,38.78,38.78,22257.0,33.5498,33.5671,33.5411,33.5411,22257.0
2022-04-19 13:40:00,38.79,38.83,38.78,38.83,16456.0,33.5498,33.5844,33.5411,33.5844,16456.0
2022-04-19 13:45:00,38.82,38.86,38.74,38.75,38479.0,33.5757,33.6103,33.5065,33.5152,38479.0
2022-04-19 13:50:00,38.75,38.75,38.66,38.7,40602.0,33.5152,33.5152,33.4374,33.472,40602.0
2022-04-19 13:55:00,38.69,38.71,38.67,38.71,15536.0,33.4633,33.4806,33.446,33.4806,15536.0
2022-04-19 14:00:00,38.72,38.75,38.71,38.74,57564.0,33.4892,33.5152,33.4806,33.5065,57564.0
2022-04-19 14:05:00,38.73,38.78,38.7,38.76,37623.0,33.4979,33.5411,33.472,33.5238,37623.0
2022-04-19 14:10:00,38.79,38.91,38.78,38.84,76136.0,33.5498,33.6536,33.5411,33.593,76136.0
2022-04-19 14:15:00,38.84,38.89,38.84,38.89,44889.0,33.593,33.6363,33.593,33.6363,44889.0
2022-04-19 14:20:00,38.9,38.92,38.81,38.82,86261.0,33.6449,33.6622,33.5671,33.5757,86261.0
2022-04-19 14:25:00,38.83,38.9,38.82,38.83,58376.0,33.5844,33.6449,33.5757,33.5844,58376.0
2022-04-19 14:30:00,38.82,38.86,38.78,38.85,40087.0,33.5757,33.6103,33.5411,33.6017,40087.0
2022-04-19 14:35:00,38.83,38.85,38.73,38.75,42924.0,33.5844,33.6017,33.4979,33.5152,42924.0
2022-04-19 14:40:00,38.75,38.76,38.71,38.73,22962.0,33.5152,33.5238,33.4806,33.4979,22962.0
2022-04-19 14:45:00,38.72,38.75,38.72,38.74,16662.0,33.4892,33.5152,33.4892,33.5065,16662.0
2022-04-19 14:50:00,38.72,38.75,38.67,38.73,22405.0,33.4892,33.5152,33.446,33.4979,22405.0
2022-04-19 14:55:00,38.72,38.72,38.66,38.67,47822.0,33.4892,33.4892,33.4374,33.446,47822.0
2022-04-19 15:00:00,38.68,38.7,38.65,38.69,17678.0,33.4547,33.472,33.4287,33.4633,17678.0
2022-04-19 15:05:00,38.69,38.71,38.6,38.61,30419.0,33.4633,33.4806,33.3855,33.3941,30419.0
2022-04-19 15:10:00,38.61,38.63,38.46,38.47,306394.0,33.3941,33.4114,33.2644,33.273,306394.0
2022-04-19 15:15:00,38.47,38.48,38.41,38.44,72369.0,33.273,33.2817,33.2211,33.2471,72369.0
2022-04-19 15:20:00,38.44,38.47,38.39,38.4,59725.0,33.2471,33.273,33.2038,33.2125,59725.0
2022-04-19 15:25:00,38.41,38.45,38.39,38.44,62721.0,33.2211,33.2557,33.2038,33.2471,62721.0
2022-04-19 15:30:00,38.44,38.45,38.36,38.4,120336.0,33.2471,33.2557,33.1779,33.2125,120336.0
2022-04-19 15:35:00,38.41,38.43,38.34,38.36,105295.0,33.2211,33.2384,33.1606,33.1779,105295.0
2022-04-19 15:40:00,38.38,38.49,38.38,38.48,113312.0,33.1952,33.2903,33.1952,33.2817,113312.0
2022-04-19 15:45:00,38.47,38.55,38.46,38.49,163426.0,33.273,33.3422,33.2644,33.2903,163426.0
2022-04-19 15:50:00,38.49,38.49,38.31,38.47,356703.0,33.2903,33.2903,33.1346,33.273,356703.0
2022-04-19 15:55:00,38.48,38.58,38.41,38.46,462649.0,33.2817,33.3682,33.2211,33.2644,462649.0
2022-04-20 09:30:00,38.13,38.18,38.01,38.12,588572.0,32.979,33.0222,32.8752,32.9703,588572.0
2022-04-20 09:35:00,38.12,38.2,38.08,38.13,320147.0,32.9703,33.0395,32.9357,32.979,320147.0
2022-04-20 09:40:00,38.12,38.35,38.11,38.35,295708.0,32.9703,33.1692,32.9617,33.1692,295708.0
2022-04-20 09:45:00,38.35,38.48,38.34,38.45,357995.0,33.1692,33.2817,33.1606,33.2557,357995.0
2022-04-20 09:50:00,38.46,38.48,38.38,38.44,244849.0,33.2644,33.2817,33.1952,33.2471,244849.0
2022-04-20 09:55:00,38.44,38.56,38.43,38.45,163605.0,33.2471,33.3509,33.2384,33.2557,163605.0
2022-04-20 10:00:00,38.46,38.53,38.37,38.47,157360.0,33.2644,33.3249,33.1865,33.273,157360.0
2022-04-20 10:05:00,38.46,38.57,38.45,38.51,90522.0,33.2644,33.3595,33.2557,33.3076,90522.0
2022-04-20 10:10:00,38.49,38.51,38.4,38.43,212417.0,33.2903,33.3076,33.2125,33.2384,212417.0
2022-04-20 10:15:00,38.41,38.43,38.36,38.39,112653.0,33.2211,33.2384,33.1779,33.2038,112653.0
2022-04-20 10:20:00,38.38,38.43,38.29,38.41,141899.0,33.1952,33.2384,33.1173,33.2211,141899.0
2022-04-20 10:25:00,38.4,38.43,38.29,38.32,155276.0,33.2125,33.2384,33.1173,33.1433,155276.0
2022-04-20 10:30:00,38.32,38.39,38.23,38.25,340649.0,33.1433,33.2038,33.0654,33.0827,340649.0
2022-04-20 10:35:00,38.25,38.26,38.17,38.21,70039.0,33.0827,33.0914,33.0135,33.0481,70039.0
2022-04-20 10:40:00,38.2,38.2,38.12,38.19,128664.0,33.0395,33.0395,32.9703,33.0308,128664.0
2022-04-20 10:45:00,38.18,38.22,38.14,38.18,123238.0,33.0222,33.0568,32.9876,33.0222,123238.0
2022-04-20 10:50:00,38.18,38.19,38.09,38.11,191423.0,33.0222,33.0308,32.9444,32.9617,191423.0
2022-04-20 10:55:00,38.11,38.16,38.07,38.13,96202.0,32.9617,33.0049,32.9271,32.979,96202.0
2022-04-20 11:00:00,38.13,38.29,38.11,38.29,334767.0,32.979,33.1173,32.9617,33.1173,334767.0
2022-04-20 11:05:00,38.3,38.3,38.22,38.29,117654.0,33.126,33.126,33.0568,33.1173,117654.0
2022-04-20 11:10:00,38.3,38.38,38.29,38.33,68228.0,33.126,33.1952,33.1173,33.1519,68228.0
2022-04-20 11:15:00,38.34,38.43,38.34,38.43,89643.0,33.1606,33.2384,33.1606,33.2384,89643.0
2022-04-20 11:20:00,38.42,38.44,38.39,38.43,61724.0,33.2298,33.2471,33.2038,33.2384,61724.0
2022-04-20 11:25:00,38.44,38.45,38.35,38.35,133173.0,33.2471,33.2557,33.1692,33.1692,133173.0
2022-04-20 11:30:00,38.35,38.38,38.29,38.34,85456.0,33.1692,33.1952,33.1173,33.1606,85456.0
2022-04-20 11:35:00,38.34,38.35,38.24,38.28,59875.0,33.1606,33.1692,33.0741,33.1087,59875.0
2022-04-20 11:40:00,38.29,38.3,38.22,38.23,52310.0,33.1173,33.126,33.0568,33.0654,52310.0
2022-04-20 11:45:00,38.22,38.31,38.2,38.29,59685.0,33.0568,33.1346,33.0395,33.1173,59685.0
2022-04-20 11:50:00,38.29,38.38,38.28,38.34,101716.0,33.1173,33.1952,33.1087,33.1606,101716.0
2022-04-20 11:55:00,38.35,38.35,38.26,38.27,74969.0,33.1692,33.1692,33.0914,33.1,74969.0
2022-04-20 12:00:00,38.27,38.29,38.26,38.26,54197.0,33.1,33.1173,33.0914,33.0914,54197.0
2022-04-20 12:05:00,38.25,38.39,38.23,38.35,145160.0,33.0827,33.2038,33.0654,33.1692,145160.0
2022-04-20 12:10:00,38.34,38.47,38.34,38.44,152271.0,33.1606,33.273,33.1606,33.2471,152271.0
2022-04-20 12:15:00,38.45,38.46,38.39,38.42,52607.0,33.2557,33.2644,33.2038,33.2298,52607.0
2022-04-20 12:20:00,38.42,38.46,38.41,38.44,81411.0,33.2298,33.2644,33.2211,33.2471,81411.0
2022-04-20 12:25:00,38.44,38.5,38.43,38.45,84965.0,33.2471,33.299,33.2384,33.2557,84965.0
2022-04-20 12:30:00,38.45,38.47,38.32,38.33,157464.0,33.2557,33.273,33.1433,33.1519,157464.0
2022-04-20 12:35:00,38.34,38.35,38.25,38.3,92652.0,33.1606,33.1692,33.0827,33.126,92652.0
2022-04-20 12:40:00,38.31,38.33,38.28,38.31,63773.0,33.1346,33.1519,33.1087,33.1346,63773.0
2022-04-20 12:45:00,38.3,38.31,38.22,38.25,170965.0,33.126,33.1346,33.0568,33.0827,170965.0
2022-04-20 12:50:00,38.24,38.24,38.17,38.21,146375.0,33.0741,33.0741,33.0135,33.0481,146375.0
2022-04-20 12:55:00,38.21,38.26,38.19,38.24,61460.0,33.0481,33.0914,33.0308,33.0741,61460.0
2022-04-20 13:00:00,38.23,38.24,38.15,38.18,268180.0,33.0654,33.0741,32.9963,33.0222,268180.0
2022-04-20 13:05:00,38.17,38.3,38.16,38.26,199345.0,33.0135,33.126,33.0049,33.0914,199345.0
2022-04-20 13:10:00,38.26,38.27,38.14,38.18,149995.0,33.0914,33.1,32.9876,33.0222,149995.0
2022-04-20 13:15:00,38.18,38.26,38.12,38.24,171668.0,33.0222,33.0914,32.9703,33.0741,171668.0
2022-04-20 13:20:00,38.25,38.26,38.21,38.23,74129.0,33.0827,33.0914,33.0481,33.0654,74129.0
2022-04-20 13:25:00,38.23,38.28,38.22,38.26,94171.0,33.0654,33.1087,33.0568,33.0914,94171.0
2022-04-20 13:30:00,38.26,38.29,38.22,38.25,49740.0,33.0914,33.1173,33.0568,33.0827,49740.0
2022-04-20 13:35:00,38.25,38.25,38.2,38.22,33614.0,33.0827,33.0827,33.0395,33.0568,33614.0
2022-04-20 13:40:00,38.23,38.23,38.13,38.14,80344.0,33.0654,33.0654,32.979,32.9876,80344.0
2022-04-20 13:45:00,38.14,38.19,38.08,38.19,80676.0,32.9876,33.0308,32.9357,33.0308,80676.0
2022-04-20 13:50:00,38.2,38.24,38.18,38.23,119242.0,33.0395,33.0741,33.0222,33.0654,119242.0
2022-04-20 13:55:00,38.24,38.25,38.17,38.18,40594.0,33.0741,33.0827,33.0135,33.0222,40594.0
2022-04-20 14:00:00,38.18,38.22,38.13,38.17,99964.0,33.0222,33.0568,32.979,33.0135,99964.0
2022-04-20 14:05:00,38.16,38.22,38.16,38.19,38743.0,33.0049,33.0568,33.0049,33.0308,38743.0
2022-04-20 14:10:00,38.19,38.27,38.18,38.27,85639.0,33.0308,33.1,33.0222,33.1,85639.0
2022-04-20 14:15:00,38.26,38.35,38.23,38.35,144799.0,33.0914,33.1692,33.0654,33.1692,144799.0
2022-04-20 14:20:00,38.35,38.37,38.33,38.35,125028.0,33.1692,33.1865,33.1519,33.1692,125028.0
2022-04-20 14:25:00,38.35,38.39,38.34,38.39,42422.0,33.1692,33.2038,33.1606,33.2038,42422.0
2022-04-20 14:30:00,38.39,38.42,38.38,38.41,47447.0,33.2038,33.2298,33.1952,33.2211,47447.0
2022-04-20 14:35:00,38.42,38.52,38.42,38.5,123489.0,33.2298,33.3163,33.2298,33.299,123489.0
2022-04-20 14:40:00,38.51,38.54,38.48,38.52,51097.0,33.3076,33.3336,33.2817,33.3163,51097.0
2022-04-20 14:45:00,38.52,38.55,38.45,38.5,84825.0,33.3163,33.3422,33.2557,33.299,84825.0
2022-04-20 14:50:00,38.5,38.68,38.49,38.67,128915.0,33.299,33.4547,33.2903,33.446,128915.0
2022-04-20 14:55:00,38.68,38.72,38.62,38.63,156595.0,33.4547,33.4892,33.4028,33.4114,156595.0
2022-04-20 15:00:00,38.63,38.65,38.49,38.52,152405.0,33.4114,33.4287,33.2903,33.3163,152405.0
2022-04-20 15:05:00,38.53,38.58,38.51,38.52,147908.0,33.3249,33.3682,33.3076,33.3163,147908.0
2022-04-20 15:10:00,38.5,38.55,38.39,38.41,219690.0,33.299,33.3422,33.2038,33.2211,219690.0
2022-04-20 15:15:00,38.41,38.46,38.38,38.43,69647.0,33.2211,33.2644,33.1952,33.2384,69647.0
2022-04-20 15:20:00,38.42,38.45,38.39,38.4,63868.0,33.2298,33.2557,33.2038,33.2125,63868.0
2022-04-20 15:25:00,38.4,38.41,38.31,38.38,104377.0,33.2125,33.2211,33.1346,33.1952,104377.0
2022-04-20 15:30:00,38.37,38.48,38.35,38.48,159671.0,33.1865,33.2817,33.1692,33.2817,159671.0
2022-04-20 15:35:00,38.48,38.49,38.37,38.41,119024.0,33.2817,33.2903,33.1865,33.2211,119024.0
2022-04-20 15:40:00,38.41,38.41,38.35,38.36,78190.0,33.2211,33.2211,33.1692,33.1779,78190.0
2022-04-20 15:45:00,38.35,38.36,38.22,38.3,463914.0,33.1692,33.1779,33.0568,33.126,463914.0
2022-04-20 15:50:00,38.29,38.51,38.26,38.49,300267.0,33.1173,33.3076,33.0914,33.2903,300267.0
2022-04-20 15:55:00,38.48,38.56,38.46,38.53,430292.0,33.2817,33.3509,33.2644,33.3249,430292.0
2022-04-21 09:30:00,37.83,37.84,37.63,37.64,422601.0,32.7195,32.7281,32.5465,32.5551,422601.0
2022-04-21 09:35:00,37.64,37.82,37.6,37.75,220018.0,32.5551,32.7108,32.5206,32.6503,220018.0
2022-04-21 09:40:00,37.75,37.78,37.7,37.71,166978.0,32.6503,32.6762,32.607,32.6157,166978.0
2022-04-21 09:45:00,37.72,37.77,37.65,37.65,111820.0,32.6243,32.6676,32.5638,32.5638,111820.0
2022-04-21 09:50:00,37.65,37.74,37.6,37.7,198398.0,32.5638,32.6416,32.5206,32.607,198398.0
2022-04-21 09:55:00,37.7,37.71,37.64,37.7,114426.0,32.607,32.6157,32.5551,32.607,114426.0
2022-04-21 10:00:00,37.7,37.77,37.7,37.7,122004.0,32.607,32.6676,32.607,32.607,122004.0
2022-04-21 10:05:00,37.71,37.86,37.71,37.82,177528.0,32.6157,32.7454,32.6157,32.7108,177528.0
2022-04-21 10:10:00,37.84,37.89,37.77,37.86,79025.0,32.7281,32.7714,32.6676,32.7454,79025.0
2022-04-21 10:15:00,37.86,37.91,37.79,37.91,158526.0,32.7454,32.7887,32.6849,32.7887,158526.0
2022-04-21 10:20:00,37.92,37.97,37.87,37.92,75872.0,32.7973,32.8406,32.7541,32.7973,75872.0
2022-04-21 10:25:00,37.92,37.96,37.8,37.82,69826.0,32.7973,32.8319,32.6935,32.7108,69826.0
2022-04-21 10:30:00,37.82,37.85,37.79,37.8,62592.0,32.7108,32.7368,32.6849,32.6935,62592.0
2022-04-21 10:35:00,37.8,37.91,37.78,37.88,57953.0,32.6935,32.7887,32.6762,32.7627,57953.0
2022-04-21 10:40:00,37.87,37.98,37.87,37.94,93500.0,32.7541,32.8492,32.7541,32.8146,93500.0
2022-04-21 10:45:00,37.94,38.09,37.93,38.08,120288.0,32.8146,32.9444,32.806,32.9357,120288.0
2022-04-21 10:50:00,38.08,38.13,38.03,38.09,98720.0,32.9357,32.979,32.8925,32.9444,98720.0
2022-04-21 10:55:00,38.1,38.12,38.04,38.05,137899.0,32.953,32.9703,32.9011,32.9098,137899.0
2022-04-21 11:00:00,38.06,38.1,38.01,38.03,113030.0,32.9184,32.953,32.8752,32.8925,113030.0
2022-04-21 11:05:00,38.02,38.13,38.02,38.09,82285.0,32.8838,32.979,32.8838,32.9444,82285.0
2022-04-21 11:10:00,38.09,38.1,38.01,38.05,120107.0,32.9444,32.953,32.8752,32.9098,120107.0
2022-04-21 11:15:00,38.05,38.16,38.04,38.08,225335.0,32.9098,33.0049,32.9011,32.9357,225335.0
2022-04-21 11:20:00,38.08,38.22,38.06,38.13,128394.0,32.9357,33.0568,32.9184,32.979,128394.0
2022-04-21 11:25:00,38.14,38.19,38.04,38.16,138834.0,32.9876,33.0308,32.9011,33.0049,138834.0
2022-04-21 11:30:00,38.17,38.3,38.16,38.25,144203.0,33.0135,33.126,33.0049,33.0827,144203.0
2022-04-21 11:35:00,38.23,38.31,38.2,38.29,125215.0,33.0654,33.1346,33.0395,33.1173,125215.0
2022-04-21 11:40:00,38.29,38.4,38.29,38.38,78096.0,33.1173,33.2125,33.1173,33.1952,78096.0
2022-04-21 11:45:00,38.39,38.41,38.35,38.37,100706.0,33.2038,33.2211,33.1692,33.1865,100706.0
2022-04-21 11:50:00,38.38,38.43,38.33,38.39,202737.0,33.1952,33.2384,33.1519,33.2038,202737.0
2022-04-21 11:55:00,38.39,38.52,38.38,38.52,241443.0,33.2038,33.3163,33.1952,33.3163,241443.0
2022-04-21 12:00:00,38.5,38.61,38.45,38.6,270388.0,33.299,33.3941,33.2557,33.3855,270388.0
2022-04-21 12:05:00,38.61,38.63,38.51,38.62,114799.0,33.3941,33.4114,33.3076,33.4028,114799.0
2022-04-21 12:10:00,38.62,38.67,38.56,38.62,134036.0,33.4028,33.446,33.3509,33.4028,134036.0
2022-04-21 12:15:00,38.63,38.65,38.56,38.58,122077.0,33.4114,33.4287,33.3509,33.3682,122077.0
2022-04-21 12:20:00,38.57,38.69,38.56,38.69,106044.0,33.3595,33.4633,33.3509,33.4633,106044.0
2022-04-21 12:25:00,38.69,38.72,38.62,38.7,94213.0,33.4633,33.4892,33.4028,33.472,94213.0
2022-04-21 12:30:00,38.69,38.71,38.59,38.62,154542.0,33.4633,33.4806,33.3768,33.4028,154542.0
2022-04-21 12:35:00,38.62,38.69,38.57,38.67,123970.0,33.4028,33.4633,33.3595,33.446,123970.0
2022-04-21 12:40:00,38.66,38.69,38.61,38.65,59646.0,33.4374,33.4633,33.3941,33.4287,59646.0
2022-04-21 12:45:00,38.65,38.76,38.62,38.73,141905.0,33.4287,33.5238,33.4028,33.4979,141905.0
2022-04-21 12:50:00,38.75,38.87,38.74,38.86,53436.0,33.5152,33.619,33.5065,33.6103,53436.0
2022-04-21 12:55:00,38.86,38.87,38.79,38.86,101475.0,33.6103,33.619,33.5498,33.6103,101475.0
2022-04-21 13:00:00,38.87,38.98,38.84,38.95,95100.0,33.619,33.7141,33.593,33.6882,95100.0
2022-04-21 13:05:00,38.94,38.98,38.94,38.96,89605.0,33.6795,33.7141,33.6795,33.6968,89605.0
2022-04-21 13:10:00,38.95,38.98,38.89,38.92,53705.0,33.6882,33.7141,33.6363,33.6622,53705.0
2022-04-21 13:15:00,38.93,39.09,38.9,39.06,143143.0,33.6709,33.8093,33.6449,33.7833,143143.0
2022-04-21 13:20:00,39.07,39.08,38.79,38.86,180248.0,33.792,33.8006,33.5498,33.6103,180248.0
2022-04-21 13:25:00,38.86,38.94,38.75,38.76,210258.0,33.6103,33.6795,33.5152,33.5238,210258.0
2022-04-21 13:30:00,38.77,38.83,38.7,38.82,102638.0,33.5325,33.5844,33.472,33.5757,102638.0
2022-04-21 13:35:00,38.82,38.98,38.82,38.93,110540.0,33.5757,33.7141,33.5757,33.6709,110540.0
2022-04-21 13:40:00,38.95,39.02,38.86,38.94,208897.0,33.6882,33.7487,33.6103,33.6795,208897.0
2022-04-21 13:45:00,38.95,38.99,38.79,38.88,108933.0,33.6882,33.7228,33.5498,33.6276,108933.0
2022-04-21 13:50:00,38.88,38.97,38.88,38.97,51768.0,33.6276,33.7055,33.6276,33.7055,51768.0
2022-04-21 13:55:00,38.96,39.05,38.94,39.02,141010.0,33.6968,33.7747,33.6795,33.7487,141010.0
2022-04-21 14:00:00,39.03,39.22,39.03,39.22,196576.0,33.7574,33.9217,33.7574,33.9217,196576.0
2022-04-21 14:05:00,39.23,39.24,39.16,39.18,205764.0,33.9304,33.939,33.8698,33.8871,205764.0
2022-04-21 14:10:00,39.18,39.24,39.15,39.24,108096.0,33.8871,33.939,33.8612,33.939,108096.0
2022-04-21 14:15:00,39.23,39.27,39.16,39.21,90883.0,33.9304,33.9649,33.8698,33.9131,90883.0
2022-04-21 14:20:00,39.21,39.25,39.1,39.24,119687.0,33.9131,33.9476,33.8179,33.939,119687.0
2022-04-21 14:25:00,39.25,39.25,39.14,39.2,76955.0,33.9476,33.9476,33.8525,33.9044,76955.0
2022-04-21 14:30:00,39.21,39.26,39.08,39.11,202573.0,33.9131,33.9563,33.8006,33.8266,202573.0
2022-04-21 14:35:00,39.12,39.19,38.99,39.17,159486.0,33.8352,33.8958,33.7228,33.8785,159486.0
2022-04-21 14:40:00,39.17,39.32,39.15,39.32,136512.0,33.8785,34.0082,33.8612,34.0082,136512.0
2022-04-21 14:45:00,39.32,39.42,39.31,39.4,279950.0,34.0082,34.0947,33.9995,34.0774,279950.0
2022-04-21 14:50:00,39.4,39.43,39.39,39.42,158663.0,34.0774,34.1033,34.0687,34.0947,158663.0
2022-04-21 14:55:00,39.43,39.52,39.42,39.46,267208.0,34.1033,34.1812,34.0947,34.1293,267208.0
2022-04-21 15:00:00,39.47,39.63,39.46,39.61,295147.0,34.1379,34.2763,34.1293,34.259,295147.0
2022-04-21 15:05:00,39.6,39.66,39.53,39.66,220849.0,34.2504,34.3023,34.1898,34.3023,220849.0
2022-04-21 15:10:00,39.66,39.69,39.62,39.62,213897.0,34.3023,34.3282,34.2677,34.2677,213897.0
2022-04-21 15:15:00,39.62,39.7,39.54,39.61,117436.0,34.2677,34.3369,34.1985,34.259,117436.0
2022-04-21 15:20:00,39.59,39.66,39.5,39.5,80444.0,34.2417,34.3023,34.1639,34.1639,80444.0
2022-04-21 15:25:00,39.51,39.61,39.38,39.42,296170.0,34.1725,34.259,34.0601,34.0947,296170.0
2022-04-21 15:30:00,39.42,39.62,39.41,39.62,180998.0,34.0947,34.2677,34.086,34.2677,180998.0
2022-04-21 15:35:00,39.62,39.75,39.62,39.68,357793.0,34.2677,34.3801,34.2677,34.3196,357793.0
2022-04-21 15:40:00,39.66,39.69,39.55,39.59,174606.0,34.3023,34.3282,34.2071,34.2417,174606.0
2022-04-21 15:45:00,39.59,39.82,39.56,39.82,153479.0,34.2417,34.4406,34.2158,34.4406,153479.0
2022-04-21 15:50:00,39.82,39.82,39.49,39.56,640260.0,34.4406,34.4406,34.1552,34.2158,640260.0
2022-04-21 15:55:00,39.56,39.7,39.55,39.69,726332.0,34.2158,34.3369,34.2071,34.3282,726332.0
2022-04-22 09:30:00,39.88,39.97,39.81,39.9,463570.0,34.4925,34.5704,34.432,34.5098,463570.0
2022-04-22 09:35:00,39.91,40.19,39.91,40.18,492680.0,34.5185,34.7607,34.5185,34.752,492680.0
2022-04-22 09:40:00,40.18,40.42,40.16,40.37,428519.0,34.752,34.9596,34.7347,34.9163,428519.0
2022-04-22 09:45:00,40.37,40.41,40.19,40.19,283390.0,34.9163,34.9509,34.7607,34.7607,283390.0
2022-04-22 09:50:00,40.19,40.25,40.08,40.18,228419.0,34.7607,34.8126,34.6655,34.752,228419.0
2022-04-22 09:55:00,40.2,40.39,40.16,40.34,215530.0,34.7693,34.9336,34.7347,34.8904,215530.0
2022-04-22 10:00:00,40.33,40.39,40.13,40.34,326956.0,34.8818,34.9336,34.7088,34.8904,326956.0
2022-04-22 10:05:00,40.33,40.33,40.04,40.12,317934.0,34.8818,34.8818,34.6309,34.7001,317934.0
2022-04-22 10:10:00,40.12,40.32,40.12,40.3,194384.0,34.7001,34.8731,34.7001,34.8558,194384.0
2022-04-22 10:15:00,40.3,40.44,40.29,40.43,189357.0,34.8558,34.9769,34.8472,34.9682,189357.0
2022-04-22 10:20:00,40.44,40.58,40.43,40.53,177892.0,34.9769,35.098,34.9682,35.0547,177892.0
2022-04-22 10:25:00,40.54,40.61,40.5,40.59,165499.0,35.0634,35.1239,35.0288,35.1066,165499.0
2022-04-22 10:30:00,40.59,40.63,40.48,40.49,203895.0,35.1066,35.1412,35.0115,35.0201,203895.0
2022-04-22 10:35:00,40.49,40.57,40.38,40.57,182142.0,35.0201,35.0893,34.925,35.0893,182142.0
2022-04-22 10:40:00,40.57,40.68,40.55,40.61,205215.0,35.0893,35.1845,35.072,35.1239,205215.0
2022-04-22 10:45:00,40.62,40.64,40.52,40.6,329585.0,35.1326,35.1499,35.0461,35.1153,329585.0
2022-04-22 10:50:00,40.61,40.71,40.61,40.7,75515.0,35.1239,35.2104,35.1239,35.2018,75515.0
2022-04-22 10:55:00,40.7,40.73,40.59,40.7,106356.0,35.2018,35.2277,35.1066,35.2018,106356.0
2022-04-22 11:00:00,40.71,40.78,40.61,40.74,164159.0,35.2104,35.271,35.1239,35.2364,164159.0
2022-04-22 11:05:00,40.73,40.77,40.48,40.5,384063.0,35.2277,35.2623,35.0115,35.0288,384063.0
2022-04-22 11:10:00,40.51,40.63,40.51,40.57,108995.0,35.0374,35.1412,35.0374,35.0893,108995.0
2022-04-22 11:15:00,40.57,40.65,40.51,40.59,169416.0,35.0893,35.1585,35.0374,35.1066,169416.0
2022-04-22 11:20:00,40.59,40.62,40.51,40.61,164142.0,35.1066,35.1326,35.0374,35.1239,164142.0
2022-04-22 11:25:00,40.61,40.66,40.59,40.64,119840.0,35.1239,35.1672,35.1066,35.1499,119840.0
2022-04-22 11:30:00,40.63,40.75,40.58,40.72,292215.0,35.1412,35.245,35.098,35.2191,292215.0
2022-04-22 11:35:00,40.73,40.82,40.71,40.8,199361.0,35.2277,35.3056,35.2104,35.2883,199361.0
2022-04-22 11:40:00,40.79,40.96,40.78,40.95,289464.0,35.2796,35.4266,35.271,35.418,289464.0
2022-04-22 11:45:00,40.96,40.97,40.89,40.95,225182.0,35.4266,35.4353,35.3661,35.418,225182.0
2022-04-22 11:50:00,40.96,41.04,40.93,41.02,117669.0,35.4266,35.4958,35.4007,35.4785,117669.0
2022-04-22 11:55:00,41.03,41.06,41.0,41.06,185983.0,35.4872,35.5131,35.4612,35.5131,185983.0
2022-04-22 12:00:00,41.05,41.11,41.04,41.07,118213.0,35.5045,35.5564,35.4958,35.5218,118213.0
2022-04-22 12:05:00,41.06,41.11,41.0,41.11,1069046.0,35.5131,35.5564,35.4612,35.5564,1069046.0
2022-04-22 12:10:00,41.1,41.15,41.04,41.04,237648.0,35.5477,35.591,35.4958,35.4958,237648.0
2022-04-22 12:15:00,41.06,41.09,41.01,41.04,130728.0,35.5131,35.5391,35.4699,35.4958,130728.0
2022-04-22 12:20:00,41.04,41.05,40.96,40.97,167771.0,35.4958,35.5045,35.4266,35.4353,167771.0
2022-04-22 12:25:00,40.96,40.99,40.88,40.96,244982.0,35.4266,35.4526,35.3575,35.4266,244982.0
2022-04-22 12:30:00,40.97,40.97,40.84,40.88,183040.0,35.4353,35.4353,35.3229,35.3575,183040.0
2022-04-22 12:35:00,40.87,40.91,40.78,40.9,207605.0,35.3488,35.3834,35.271,35.3747,207605.0
2022-04-22 12:40:00,40.9,40.96,40.88,40.91,128634.0,35.3747,35.4266,35.3575,35.3834,128634.0
2022-04-22 12:45:00,40.91,40.94,40.86,40.9,50267.0,35.3834,35.4093,35.3402,35.3747,50267.0
2022-04-22 12:50:00,40.89,41.05,40.89,41.05,63865.0,35.3661,35.5045,35.3661,35.5045,63865.0
2022-04-22 12:55:00,41.04,41.07,41.01,41.06,50049.0,35.4958,35.5218,35.4699,35.5131,50049.0
2022-04-22 13:00:00,41.05,41.16,41.04,41.14,98818.0,35.5045,35.5996,35.4958,35.5823,98818.0
2022-04-22 13:05:00,41.13,41.14,41.05,41.08,65988.0,35.5737,35.5823,35.5045,35.5304,65988.0
2022-04-22 13:10:00,41.09,41.1,41.02,41.03,81470.0,35.5391,35.5477,35.4785,35.4872,81470.0
2022-04-22 13:15:00,41.05,41.08,41.0,41.06,79404.0,35.5045,35.5304,35.4612,35.5131,79404.0
2022-04-22 13:20:00,41.06,41.21,41.06,41.18,135089.0,35.5131,35.6429,35.5131,35.6169,135089.0
2022-04-22 13:25:00,41.18,41.2,41.08,41.12,97870.0,35.6169,35.6342,35.5304,35.565,97870.0
2022-04-22 13:30:00,41.12,41.16,41.09,41.16,49941.0,35.565,35.5996,35.5391,35.5996,49941.0
2022-04-22 13:35:00,41.16,41.22,41.16,41.21,86277.0,35.5996,35.6515,35.5996,35.6429,86277.0
2022-04-22 13:40:00,41.22,41.28,41.17,41.18,155035.0,35.6515,35.7034,35.6083,35.6169,155035.0
2022-04-22 13:45:00,41.18,41.22,41.15,41.22,45116.0,35.6169,35.6515,35.591,35.6515,45116.0
2022-04-22 13:50:00,41.21,41.32,41.21,41.32,60309.0,35.6429,35.738,35.6429,35.738,60309.0
2022-04-22 13:55:00,41.32,41.35,41.29,41.35,60083.0,35.738,35.764,35.7121,35.764,60083.0
2022-04-22 14:00:00,41.35,41.42,41.34,41.42,95689.0,35.764,35.8245,35.7553,35.8245,95689.0
2022-04-22 14:05:00,41.41,41.42,41.34,41.4,121203.0,35.8159,35.8245,35.7553,35.8072,121203.0
2022-04-22 14:10:00,41.4,41.42,41.36,41.4,82798.0,35.8072,35.8245,35.7726,35.8072,82798.0
2022-04-22 14:15:00,41.4,41.42,41.18,41.19,171374.0,35.8072,35.8245,35.6169,35.6256,171374.0
2022-04-22 14:20:00,41.2,41.28,41.13,41.25,234802.0,35.6342,35.7034,35.5737,35.6775,234802.0
2022-04-22 14:25:00,41.26,41.34,41.26,41.33,98309.0,35.6861,35.7553,35.6861,35.7467,98309.0
2022-04-22 14:30:00,41.33,41.46,41.27,41.46,63382.0,35.7467,35.8591,35.6948,35.8591,63382.0
2022-04-22 14:35:00,41.46,41.5,41.43,41.47,79712.0,35.8591,35.8937,35.8331,35.8677,79712.0
2022-04-22 14:40:00,41.47,41.48,41.4,41.43,68898.0,35.8677,35.8764,35.8072,35.8331,68898.0
2022-04-22 14:45:00,41.43,41.52,41.42,41.48,208010.0,35.8331,35.911,35.8245,35.8764,208010.0
2022-04-22 14:50:00,41.49,41.63,41.48,41.61,360576.0,35.885,36.0061,35.8764,35.9888,360576.0
2022-04-22 14:55:00,41.62,41.7,41.58,41.59,144396.0,35.9975,36.0667,35.9629,35.9715,144396.0
2022-04-22 15:00:00,41.58,41.69,41.58,41.65,249730.0,35.9629,36.058,35.9629,36.0234,249730.0
2022-04-22 15:05:00,41.65,41.67,41.57,41.66,223987.0,36.0234,36.0407,35.9542,36.0321,223987.0
2022-04-22 15:10:00,41.66,41.72,41.3,41.36,386357.0,36.0321,36.084,35.7207,35.7726,386357.0
2022-04-22 15:15:00,41.37,41.43,41.23,41.28,299616.0,35.7813,35.8331,35.6602,35.7034,299616.0
2022-04-22 15:20:00,41.29,41.46,41.24,41.44,314649.0,35.7121,35.8591,35.6688,35.8418,314649.0
2022-04-22 15:25:00,41.43,41.44,41.33,41.4,237134.0,35.8331,35.8418,35.7467,35.8072,237134.0
2022-04-22 15:30:00,41.39,41.39,41.09,41.11,370788.0,35.7986,35.7986,35.5391,35.5564,370788.0
2022-04-22 15:35:00,41.11,41.21,41.05,41.17,269847.0,35.5564,35.6429,35.5045,35.6083,269847.0
2022-04-22 15:40:00,41.17,41.36,41.09,41.32,550005.0,35.6083,35.7726,35.5391,35.738,550005.0
2022-04-22 15:45:00,41.31,41.58,41.31,41.57,454131.0,35.7294,35.9629,35.7294,35.9542,454131.0
2022-04-22 15:50:00,41.56,41.84,41.55,41.76,843226.0,35.9456,36.1878,35.9369,36.1186,843226.0
2022-04-22 15:55:00,41.77,41.95,41.73,41.84,1139595.0,36.1272,36.2829,36.0926,36.1878,1139595.0
2022-04-25 09:30:00,42.32,42.67,42.3,42.6,802431.0,36.6029,36.9056,36.5856,36.8451,802431.0
2022-04-25 09:35:00,42.6,42.6,42.27,42.51,558839.0,36.8451,36.8451,36.5597,36.7673,558839.0
2022-04-25 09:40:00,42.52,42.69,42.39,42.68,410578.0,36.7759,36.9229,36.6635,36.9143,410578.0
2022-04-25 09:45:00,42.68,42.75,42.5,42.56,446056.0,36.9143,36.9748,36.7586,36.8105,446056.0
2022-04-25 09:50:00,42.57,42.75,42.38,42.74,260264.0,36.8191,36.9748,36.6548,36.9662,260264.0
2022-04-25 09:55:00,42.75,42.97,42.59,42.97,353727.0,36.9748,37.1651,36.8364,37.1651,353727.0
2022-04-25 10:00:00,42.97,43.0,42.85,42.96,260366.0,37.1651,37.1911,37.0613,37.1565,260366.0
2022-04-25 10:05:00,42.97,43.03,42.73,42.81,285813.0,37.1651,37.217,36.9575,37.0267,285813.0
2022-04-25 10:10:00,42.8,42.93,42.69,42.86,304587.0,37.0181,37.1305,36.9229,37.07,304587.0
2022-04-25 10:15:00,42.85,42.92,42.73,42.75,179044.0,37.0613,37.1219,36.9575,36.9748,179044.0
2022-04-25 10:20:00,42.75,42.97,42.58,42.58,340581.0,36.9748,37.1651,36.8278,36.8278,340581.0
2022-04-25 10:25:00,42.58,42.58,42.44,42.5,365009.0,36.8278,36.8278,36.7067,36.7586,365009.0
2022-04-25 10:30:00,42.51,42.51,42.21,42.24,538228.0,36.7673,36.7673,36.5078,36.5337,538228.0
2022-04-25 10:35:00,42.22,42.44,42.16,42.44,494716.0,36.5164,36.7067,36.4645,36.7067,494716.0
2022-04-25 10:40:00,42.44,42.64,42.42,42.57,357336.0,36.7067,36.8797,36.6894,36.8191,357336.0
2022-04-25 10:45:00,42.59,42.61,42.36,42.36,137547.0,36.8364,36.8537,36.6375,36.6375,137547.0
2022-04-25 10:50:00,42.37,42.75,42.37,42.71,162211.0,36.6462,36.9748,36.6462,36.9402,162211.0
2022-04-25 10:55:00,42.7,42.91,42.68,42.88,343972.0,36.9316,37.1132,36.9143,37.0873,343972.0
2022-04-25 11:00:00,42.9,42.93,42.77,42.82,131258.0,37.1046,37.1305,36.9921,37.0354,131258.0
2022-04-25 11:05:00,42.82,42.93,42.8,42.9,138627.0,37.0354,37.1305,37.0181,37.1046,138627.0
2022-04-25 11:10:00,42.91,42.98,42.66,42.83,289540.0,37.1132,37.1738,36.897,37.044,289540.0
2022-04-25 11:15:00,42.85,43.04,42.85,42.88,247805.0,37.0613,37.2257,37.0613,37.0873,247805.0
2022-04-25 11:20:00,42.89,42.9,42.73,42.76,276559.0,37.0959,37.1046,36.9575,36.9835,276559.0
2022-04-25 11:25:00,42.75,42.91,42.6,42.88,291887.0,36.9748,37.1132,36.8451,37.0873,291887.0
2022-04-25 11:30:00,42.87,43.05,42.85,42.91,277858.0,37.0786,37.2343,37.0613,37.1132,277858.0
2022-04-25 11:35:00,42.91,43.01,42.69,42.93,336829.0,37.1132,37.1997,36.9229,37.1305,336829.0
2022-04-25 11:40:00,42.95,43.06,42.91,43.05,163527.0,37.1478,37.243,37.1132,37.2343,163527.0
2022-04-25 11:45:00,43.05,43.24,43.05,43.24,353822.0,37.2343,37.3986,37.2343,37.3986,353822.0
2022-04-25 11:50:00,43.24,43.26,43.14,43.18,159228.0,37.3986,37.4159,37.3121,37.3467,159228.0
2022-04-25 11:55:00,43.19,43.21,43.05,43.07,176096.0,37.3554,37.3727,37.2343,37.2516,176096.0
2022-04-25 12:00:00,43.08,43.18,43.06,43.06,146472.0,37.2602,37.3467,37.243,37.243,146472.0
2022-04-25 12:05:00,43.06,43.08,42.71,42.8,244139.0,37.243,37.2602,36.9402,37.0181,244139.0
2022-04-25 12:10:00,42.82,42.85,42.67,42.79,144861.0,37.0354,37.0613,36.9056,37.0094,144861.0
2022-04-25 12:15:00,42.79,42.89,42.65,42.85,267187.0,37.0094,37.0959,36.8883,37.0613,267187.0
2022-04-25 12:20:00,42.84,42.84,42.59,42.59,331331.0,37.0527,37.0527,36.8364,36.8364,331331.0
2022-04-25 12:25:00,42.57,42.71,42.5,42.69,243966.0,36.8191,36.9402,36.7586,36.9229,243966.0
2022-04-25 12:30:00,42.68,42.74,42.51,42.59,225302.0,36.9143,36.9662,36.7673,36.8364,225302.0
2022-04-25 12:35:00,42.59,42.61,42.43,42.58,122083.0,36.8364,36.8537,36.6981,36.8278,122083.0
2022-04-25 12:40:00,42.58,42.7,42.55,42.7,109592.0,36.8278,36.9316,36.8018,36.9316,109592.0
2022-04-25 12:45:00,42.68,42.69,42.39,42.42,213174.0,36.9143,36.9229,36.6635,36.6894,213174.0
2022-04-25 12:50:00,42.43,42.63,42.38,42.62,242138.0,36.6981,36.871,36.6548,36.8624,242138.0
2022-04-25 12:55:00,42.62,42.7,42.59,42.62,193269.0,36.8624,36.9316,36.8364,36.8624,193269.0
2022-04-25 13:00:00,42.61,42.83,42.54,42.8,148189.0,36.8537,37.044,36.7932,37.0181,148189.0
2022-04-25 13:05:00,42.78,42.82,42.54,42.54,97143.0,37.0008,37.0354,36.7932,36.7932,97143.0
2022-04-25 13:10:00,42.52,42.55,42.37,42.4,346628.0,36.7759,36.8018,36.6462,36.6721,346628.0
2022-04-25 13:15:00,42.41,42.46,42.29,42.41,284206.0,36.6808,36.724,36.577,36.6808,284206.0
2022-04-25 13:20:00,42.4,42.49,42.37,42.4,81147.0,36.6721,36.75,36.6462,36.6721,81147.0
2022-04-25 13:25:00,42.38,42.57,42.33,42.43,161206.0,36.6548,36.8191,36.6116,36.6981,161206.0
2022-04-25 13:30:00,42.43,42.57,42.3,42.52,236780.0,36.6981,36.8191,36.5856,36.7759,236780.0
2022-04-25 13:35:00,42.53,42.63,42.52,42.58,165595.0,36.7845,36.871,36.7759,36.8278,165595.0
2022-04-25 13:40:00,42.57,42.59,42.38,42.47,138432.0,36.8191,36.8364,36.6548,36.7327,138432.0
2022-04-25 13:45:00,42.46,42.55,42.44,42.45,88375.0,36.724,36.8018,36.7067,36.7154,88375.0
2022-04-25 13:50:00,42.45,42.63,42.4,42.47,99776.0,36.7154,36.871,36.6721,36.7327,99776.0
2022-04-25 13:55:00,42.48,42.6,42.47,42.54,77468.0,36.7413,36.8451,36.7327,36.7932,77468.0
2022-04-25 14:00:00,42.53,42.68,42.49,42.65,112780.0,36.7845,36.9143,36.75,36.8883,112780.0
2022-04-25 14:05:00,42.66,42.67,42.35,42.37,212093.0,36.897,36.9056,36.6289,36.6462,212093.0
2022-04-25 14:10:00,42.37,42.5,42.31,42.37,168358.0,36.6462,36.7586,36.5943,36.6462,168358.0
2022-04-25 14:15:00,42.36,42.36,42.17,42.23,194389.0,36.6375,36.6375,36.4732,36.5251,194389.0
2022-04-25 14:20:00,42.21,42.29,42.04,42.07,263519.0,36.5078,36.577,36.3607,36.3867,263519.0
2022-04-25 14:25:00,42.08,42.11,41.93,41.94,324487.0,36.3953,36.4213,36.2656,36.2743,324487.0
2022-04-25 14:30:00,41.93,41.98,41.88,41.92,246015.0,36.2656,36.3088,36.2224,36.257,246015.0
2022-04-25 14:35:00,41.91,42.03,41.89,42.03,127063.0,36.2483,36.3521,36.231,36.3521,127063.0
2022-04-25 14:40:00,42.05,42.08,41.95,42.04,218706.0,36.3694,36.3953,36.2829,36.3607,218706.0
2022-04-25 14:45:00,42.04,42.09,41.79,41.8,233468.0,36.3607,36.404,36.1445,36.1532,233468.0
2022-04-25 14:50:00,41.8,41.85,41.7,41.72,165779.0,36.1532,36.1964,36.0667,36.084,165779.0
2022-04-25 14:55:00,41.7,41.95,41.7,41.94,160243.0,36.0667,36.2829,36.0667,36.2743,160243.0
2022-04-25 15:00:00,41.95,42.23,41.9,42.15,257331.0,36.2829,36.5251,36.2397,36.4559,257331.0
2022-04-25 15:05:00,42.14,42.27,42.12,42.17,305984.0,36.4472,36.5597,36.4299,36.4732,305984.0
2022-04-25 15:10:00,42.18,42.18,42.06,42.06,266576.0,36.4818,36.4818,36.378,36.378,266576.0
2022-04-25 15:15:00,42.05,42.06,41.84,41.84,220502.0,36.3694,36.378,36.1878,36.1878,220502.0
2022-04-25 15:20:00,41.84,41.84,41.62,41.64,215180.0,36.1878,36.1878,35.9975,36.0148,215180.0
2022-04-25 15:25:00,41.64,41.84,41.57,41.61,347936.0,36.0148,36.1878,35.9542,35.9888,347936.0
2022-04-25 15:30:00,41.61,41.68,41.55,41.58,544346.0,35.9888,36.0494,35.9369,35.9629,544346.0
2022-04-25 15:35:00,41.58,41.61,41.42,41.45,211151.0,35.9629,35.9888,35.8245,35.8504,211151.0
2022-04-25 15:40:00,41.44,41.63,41.36,41.4,416380.0,35.8418,36.0061,35.7726,35.8072,416380.0
2022-04-25 15:45:00,41.4,41.57,41.34,41.52,367413.0,35.8072,35.9542,35.7553,35.911,367413.0
2022-04-25 15:50:00,41.52,41.62,41.32,41.35,741559.0,35.911,35.9975,35.738,35.764,741559.0
2022-04-25 15:55:00,41.35,41.46,41.33,41.35,1110285.0,35.764,35.8591,35.7467,35.764,1110285.0
2022-04-26 09:30:00,41.86,42.02,41.83,42.01,624036.0,36.2051,36.3434,36.1791,36.3348,624036.0
2022-04-26 09:35:00,42.02,42.04,41.89,42.0,407207.0,36.3434,36.3607,36.231,36.3261,407207.0
2022-04-26 09:40:00,42.01,42.19,41.96,42.18,187560.0,36.3348,36.4905,36.2916,36.4818,187560.0
2022-04-26 09:45:00,42.19,42.22,42.01,42.18,230442.0,36.4905,36.5164,36.3348,36.4818,230442.0
2022-04-26 09:50:00,42.2,42.32,42.13,42.31,273579.0,36.4991,36.6029,36.4386,36.5943,273579.0
2022-04-26 09:55:00,42.31,42.34,42.24,42.26,157740.0,36.5943,36.6202,36.5337,36.551,157740.0
2022-04-26 10:00:00,42.26,42.35,42.24,42.27,278638.0,36.551,36.6289,36.5337,36.5597,278638.0
2022-04-26 10:05:00,42.28,42.29,42.1,42.14,233495.0,36.5683,36.577,36.4126,36.4472,233495.0
2022-04-26 10:10:00,42.15,42.36,42.1,42.34,242586.0,36.4559,36.6375,36.4126,36.6202,242586.0
2022-04-26 10:15:00,42.35,42.63,42.35,42.58,445911.0,36.6289,36.871,36.6289,36.8278,445911.0
2022-04-26 10:20:00,42.59,42.72,42.54,42.64,230665.0,36.8364,36.9489,36.7932,36.8797,230665.0
2022-04-26 10:25:00,42.65,42.71,42.52,42.52,233745.0,36.8883,36.9402,36.7759,36.7759,233745.0
2022-04-26 10:30:00,42.52,42.71,42.5,42.68,184323.0,36.7759,36.9402,36.7586,36.9143,184323.0
2022-04-26 10:35:00,42.7,42.81,42.57,42.73,296971.0,36.9316,37.0267,36.8191,36.9575,296971.0
2022-04-26 10:40:00,42.73,42.9,42.69,42.84,339415.0,36.9575,37.1046,36.9229,37.0527,339415.0
2022-04-26 10:45:00,42.84,42.86,42.68,42.68,386942.0,37.0527,37.07,36.9143,36.9143,386942.0
2022-04-26 10:50:00,42.69,42.8,42.62,42.77,203116.0,36.9229,37.0181,36.8624,36.9921,203116.0
2022-04-26 10:55:00,42.78,42.82,42.72,42.8,237683.0,37.0008,37.0354,36.9489,37.0181,237683.0
2022-04-26 11:00:00,42.8,42.92,42.79,42.91,178435.0,37.0181,37.1219,37.0094,37.1132,178435.0
2022-04-26 11:05:00,42.91,42.96,42.86,42.87,118683.0,37.1132,37.1565,37.07,37.0786,118683.0
2022-04-26 11:10:00,42.88,42.91,42.76,42.77,98819.0,37.0873,37.1132,36.9835,36.9921,98819.0
2022-04-26 11:15:00,42.77,42.94,42.77,42.94,88657.0,36.9921,37.1392,36.9921,37.1392,88657.0
2022-04-26 11:20:00,42.93,42.96,42.7,42.8,201219.0,37.1305,37.1565,36.9316,37.0181,201219.0
2022-04-26 11:25:00,42.81,42.85,42.75,42.83,89806.0,37.0267,37.0613,36.9748,37.044,89806.0
2022-04-26 11:30:00,42.84,42.93,42.76,42.87,176637.0,37.0527,37.1305,36.9835,37.0786,176637.0
2022-04-26 11:35:00,42.87,43.04,42.85,42.93,339385.0,37.0786,37.2257,37.0613,37.1305,339385.0
2022-04-26 11:40:00,42.94,43.07,42.9,42.91,203934.0,37.1392,37.2516,37.1046,37.1132,203934.0
2022-04-26 11:45:00,42.92,42.97,42.86,42.91,82065.0,37.1219,37.1651,37.07,37.1132,82065.0
2022-04-26 11:50:00,42.92,42.96,42.86,42.96,60999.0,37.1219,37.1565,37.07,37.1565,60999.0
2022-04-26 11:55:00,42.96,43.11,42.96,43.1,91185.0,37.1565,37.2862,37.1565,37.2775,91185.0
2022-04-26 12:00:00,43.09,43.1,43.01,43.03,113805.0,37.2689,37.2775,37.1997,37.217,113805.0
2022-04-26 12:05:00,43.02,43.06,42.9,42.91,131844.0,37.2084,37.243,37.1046,37.1132,131844.0
2022-04-26 12:10:00,42.91,42.98,42.87,42.89,96824.0,37.1132,37.1738,37.0786,37.0959,96824.0
2022-04-26 12:15:00,42.89,42.89,42.79,42.82,95332.0,37.0959,37.0959,37.0094,37.0354,95332.0
2022-04-26 12:20:00,42.81,42.81,42.67,42.75,111898.0,37.0267,37.0267,36.9056,36.9748,111898.0
2022-04-26 12:25:00,42.75,42.76,42.55,42.61,382105.0,36.9748,36.9835,36.8018,36.8537,382105.0
2022-04-26 12:30:00,42.62,42.72,42.57,42.69,195486.0,36.8624,36.9489,36.8191,36.9229,195486.0
2022-04-26 12:35:00,42.69,42.82,42.64,42.81,90223.0,36.9229,37.0354,36.8797,37.0267,90223.0
2022-04-26 12:40:00,42.8,42.84,42.74,42.79,87294.0,37.0181,37.0527,36.9662,37.0094,87294.0
2022-04-26 12:45:00,42.79,42.89,42.78,42.87,86900.0,37.0094,37.0959,37.0008,37.0786,86900.0
2022-04-26 12:50:00,42.86,42.88,42.73,42.8,170875.0,37.07,37.0873,36.9575,37.0181,170875.0
2022-04-26 12:55:00,42.81,42.83,42.56,42.57,216347.0,37.0267,37.044,36.8105,36.8191,216347.0
2022-04-26 13:00:00,42.57,42.92,42.56,42.89,217649.0,36.8191,37.1219,36.8105,37.0959,217649.0
2022-04-26 13:05:00,42.89,42.89,42.83,42.87,109053.0,37.0959,37.0959,37.044,37.0786,109053.0
2022-04-26 13:10:00,42.89,42.98,42.83,42.97,96678.0,37.0959,37.1738,37.044,37.1651,96678.0
2022-04-26 13:15:00,42.98,43.07,42.94,43.07,77544.0,37.1738,37.2516,37.1392,37.2516,77544.0
2022-04-26 13:20:00,43.06,43.13,43.03,43.13,94491.0,37.243,37.3035,37.217,37.3035,94491.0
2022-04-26 13:25:00,43.13,43.19,43.09,43.15,150465.0,37.3035,37.3554,37.2689,37.3208,150465.0
2022-04-26 13:30:00,43.16,43.24,43.08,43.14,141356.0,37.3294,37.3986,37.2602,37.3121,141356.0
2022-04-26 13:35:00,43.14,43.22,43.07,43.11,157024.0,37.3121,37.3813,37.2516,37.2862,157024.0
2022-04-26 13:40:00,43.11,43.13,42.89,42.96,276630.0,37.2862,37.3035,37.0959,37.1565,276630.0
2022-04-26 13:45:00,42.95,43.07,42.92,43.01,129109.0,37.1478,37.2516,37.1219,37.1997,129109.0
2022-04-26 13:50:00,43.0,43.14,42.99,43.14,133589.0,37.1911,37.3121,37.1824,37.3121,133589.0
2022-04-26 13:55:00,43.14,43.16,43.05,43.11,219943.0,37.3121,37.3294,37.2343,37.2862,219943.0
2022-04-26 14:00:00,43.12,43.19,43.07,43.11,187152.0,37.2948,37.3554,37.2516,37.2862,187152.0
2022-04-26 14:05:00,43.12,43.16,43.04,43.13,94960.0,37.2948,37.3294,37.2257,37.3035,94960.0
2022-04-26 14:10:00,43.13,43.14,42.99,43.0,259342.0,37.3035,37.3121,37.1824,37.1911,259342.0
2022-04-26 14:15:00,43.01,43.1,42.89,43.02,382790.0,37.1997,37.2775,37.0959,37.2084,382790.0
2022-04-26 14:20:00,43.02,43.04,42.81,42.88,123876.0,37.2084,37.2257,37.0267,37.0873,123876.0
2022-04-26 14:25:00,42.87,42.98,42.84,42.88,104893.0,37.0786,37.1738,37.0527,37.0873,104893.0
2022-04-26 14:30:00,42.9,43.02,42.87,42.93,99848.0,37.1046,37.2084,37.0786,37.1305,99848.0
2022-04-26 14:35:00,42.92,42.94,42.81,42.88,270128.0,37.1219,37.1392,37.0267,37.0873,270128.0
2022-04-26 14:40:00,42.9,43.12,42.89,43.11,174532.0,37.1046,37.2948,37.0959,37.2862,174532.0
2022-04-26 14:45:00,43.11,43.15,43.01,43.09,113906.0,37.2862,37.3208,37.1997,37.2689,113906.0
2022-04-26 14:50:00,43.1,43.1,42.93,42.95,120767.0,37.2775,37.2775,37.1305,37.1478,120767.0
2022-04-26 14:55:00,42.95,42.96,42.81,42.84,107992.0,37.1478,37.1565,37.0267,37.0527,107992.0
2022-04-26 15:00:00,42.85,42.96,42.77,42.95,385073.0,37.0613,37.1565,36.9921,37.1478,385073.0
2022-04-26 15:05:00,42.96,43.11,42.94,43.08,187612.0,37.1565,37.2862,37.1392,37.2602,187612.0
2022-04-26 15:10:00,43.08,43.27,43.01,43.24,315128.0,37.2602,37.4246,37.1997,37.3986,315128.0
2022-04-26 15:15:00,43.25,43.46,43.23,43.43,384003.0,37.4073,37.5889,37.39,37.563,384003.0
2022-04-26 15:20:00,43.42,43.44,43.28,43.31,305752.0,37.5543,37.5716,37.4332,37.4592,305752.0
2022-04-26 15:25:00,43.31,43.42,43.28,43.39,196769.0,37.4592,37.5543,37.4332,37.5284,196769.0
2022-04-26 15:30:00,43.4,43.53,43.35,43.48,411364.0,37.537,37.6495,37.4938,37.6062,411364.0
2022-04-26 15:35:00,43.48,43.55,43.35,43.35,199640.0,37.6062,37.6668,37.4938,37.4938,199640.0
2022-04-26 15:40:00,43.35,43.5,43.3,43.37,388258.0,37.4938,37.6235,37.4505,37.5111,388258.0
2022-04-26 15:45:00,43.36,43.54,43.3,43.48,398159.0,37.5024,37.6581,37.4505,37.6062,398159.0
2022-04-26 15:50:00,43.49,43.56,43.33,43.54,704488.0,37.6149,37.6754,37.4765,37.6581,704488.0
2022-04-26 15:55:00,43.55,43.76,43.45,43.75,1067376.0,37.6668,37.8484,37.5803,37.8397,1067376.0
2022-04-27 09:30:00,43.5,43.52,43.26,43.37,375182.0,37.6235,37.6408,37.4159,37.5111,375182.0
2022-04-27 09:35:00,43.37,43.4,43.21,43.26,569623.0,37.5111,37.537,37.3727,37.4159,569623.0
2022-04-27 09:40:00,43.25,43.3,42.82,42.83,492407.0,37.4073,37.4505,37.0354,37.044,492407.0
2022-04-27 09:45:00,42.82,42.84,42.56,42.66,296171.0,37.0354,37.0527,36.8105,36.897,296171.0
2022-04-27 09:50:00,42.65,42.82,42.51,42.79,340154.0,36.8883,37.0354,36.7673,37.0094,340154.0
2022-04-27 09:55:00,42.78,42.85,42.73,42.77,229489.0,37.0008,37.0613,36.9575,36.9921,229489.0
2022-04-27 10:00:00,42.75,43.09,42.57,43.04,394493.0,36.9748,37.2689,36.8191,37.2257,394493.0
2022-04-27 10:05:00,43.04,43.19,42.98,43.12,262125.0,37.2257,37.3554,37.1738,37.2948,262125.0
2022-04-27 10:10:00,43.13,43.58,43.12,43.57,312761.0,37.3035,37.6927,37.2948,37.6841,312761.0
2022-04-27 10:15:00,43.56,43.81,43.56,43.69,311493.0,37.6754,37.8916,37.6754,37.7878,311493.0
2022-04-27 10:20:00,43.69,43.72,43.42,43.53,333261.0,37.7878,37.8138,37.5543,37.6495,333261.0
2022-04-27 10:25:00,43.53,43.78,43.41,43.78,314906.0,37.6495,37.8657,37.5457,37.8657,314906.0
2022-04-27 10:30:00,43.79,43.97,43.77,43.79,391737.0,37.8743,38.03,37.857,37.8743,391737.0
2022-04-27 10:35:00,43.78,43.82,43.39,43.46,461850.0,37.8657,37.9003,37.5284,37.5889,461850.0
2022-04-27 10:40:00,43.46,43.49,43.28,43.35,268724.0,37.5889,37.6149,37.4332,37.4938,268724.0
2022-04-27 10:45:00,43.35,43.41,43.1,43.11,133593.0,37.4938,37.5457,37.2775,37.2862,133593.0
2022-04-27 10:50:00,43.08,43.33,43.08,43.32,121415.0,37.2602,37.4765,37.2602,37.4678,121415.0
2022-04-27 10:55:00,43.33,43.35,43.18,43.35,110482.0,37.4765,37.4938,37.3467,37.4938,110482.0
2022-04-27 11:00:00,43.35,43.36,42.96,43.2,426216.0,37.4938,37.5024,37.1565,37.364,426216.0
2022-04-27 11:05:00,43.22,43.35,43.17,43.29,118136.0,37.3813,37.4938,37.3381,37.4419,118136.0
2022-04-27 11:10:00,43.32,43.42,43.1,43.27,248064.0,37.4678,37.5543,37.2775,37.4246,248064.0
2022-04-27 11:15:00,43.25,43.25,43.01,43.07,367527.0,37.4073,37.4073,37.1997,37.2516,367527.0
2022-04-27 11:20:00,43.06,43.27,42.97,43.08,171158.0,37.243,37.4246,37.1651,37.2602,171158.0
2022-04-27 11:25:00,43.09,43.13,42.93,42.98,336486.0,37.2689,37.3035,37.1305,37.1738,336486.0
2022-04-27 11:30:00,42.97,42.98,42.78,42.79,340360.0,37.1651,37.1738,37.0008,37.0094,340360.0
2022-04-27 11:35:00,42.79,42.87,42.76,42.85,113320.0,37.0094,37.0786,36.9835,37.0613,113320.0
2022-04-27 11:40:00,42.86,42.92,42.73,42.85,89670.0,37.07,37.1219,36.9575,37.0613,89670.0
2022-04-27 11:45:00,42.85,42.96,42.85,42.89,133293.0,37.0613,37.1565,37.0613,37.0959,133293.0
2022-04-27 11:50:00,42.9,43.14,42.87,43.11,118281.0,37.1046,37.3121,37.0786,37.2862,118281.0
2022-04-27 11:55:00,43.12,43.14,42.99,43.0,93237.0,37.2948,37.3121,37.1824,37.1911,93237.0
2022-04-27 12:00:00,43.0,43.19,42.95,43.03,138741.0,37.1911,37.3554,37.1478,37.217,138741.0
2022-04-27 12:05:00,43.03,43.04,42.83,42.85,121308.0,37.217,37.2257,37.044,37.0613,121308.0
2022-04-27 12:10:00,42.86,42.95,42.84,42.92,57685.0,37.07,37.1478,37.0527,37.1219,57685.0
2022-04-27 12:15:00,42.91,43.0,42.83,42.95,87707.0,37.1132,37.1911,37.044,37.1478,87707.0
2022-04-27 12:20:00,42.93,42.98,42.53,42.6,317384.0,37.1305,37.1738,36.7845,36.8451,317384.0
2022-04-27 12:25:00,42.6,42.63,42.46,42.49,202899.0,36.8451,36.871,36.724,36.75,202899.0
2022-04-27 12:30:00,42.48,42.57,42.41,42.52,334932.0,36.7413,36.8191,36.6808,36.7759,334932.0
2022-04-27 12:35:00,42.52,42.65,42.5,42.54,164708.0,36.7759,36.8883,36.7586,36.7932,164708.0
2022-04-27 12:40:00,42.53,42.59,42.32,42.42,209662.0,36.7845,36.8364,36.6029,36.6894,209662.0
2022-04-27 12:45:00,42.43,42.57,42.38,42.55,304514.0,36.6981,36.8191,36.6548,36.8018,304514.0
2022-04-27 12:50:00,42.54,42.59,42.49,42.53,165006.0,36.7932,36.8364,36.75,36.7845,165006.0
2022-04-27 12:55:00,42.53,42.58,42.49,42.51,70954.0,36.7845,36.8278,36.75,36.7673,70954.0
2022-04-27 13:00:00,42.5,42.91,42.47,42.49,589841.0,36.7586,37.1132,36.7327,36.75,589841.0
2022-04-27 13:05:00,42.49,42.78,42.44,42.76,160214.0,36.75,37.0008,36.7067,36.9835,160214.0
2022-04-27 13:10:00,42.75,42.91,42.7,42.78,180622.0,36.9748,37.1132,36.9316,37.0008,180622.0
2022-04-27 13:15:00,42.78,42.9,42.78,42.85,78497.0,37.0008,37.1046,37.0008,37.0613,78497.0
2022-04-27 13:20:00,42.85,42.86,42.7,42.82,123224.0,37.0613,37.07,36.9316,37.0354,123224.0
2022-04-27 13:25:00,42.81,43.01,42.6,42.61,259974.0,37.0267,37.1997,36.8451,36.8537,259974.0
2022-04-27 13:30:00,42.61,42.7,42.53,42.64,192926.0,36.8537,36.9316,36.7845,36.8797,192926.0
2022-04-27 13:35:00,42.62,42.8,42.53,42.75,131997.0,36.8624,37.0181,36.7845,36.9748,131997.0
2022-04-27 13:40:00,42.75,42.84,42.72,42.76,125931.0,36.9748,37.0527,36.9489,36.9835,125931.0
2022-04-27 13:45:00,42.75,42.81,42.58,42.6,111034.0,36.9748,37.0267,36.8278,36.8451,111034.0
2022-04-27 13:50:00,42.61,42.62,42.48,42.53,102065.0,36.8537,36.8624,36.7413,36.7845,102065.0
2022-04-27 13:55:00,42.53,42.63,42.52,42.53,64452.0,36.7845,36.871,36.7759,36.7845,64452.0
2022-04-27 14:00:00,42.53,42.69,42.53,42.68,131049.0,36.7845,36.9229,36.7845,36.9143,131049.0
2022-04-27 14:05:00,42.68,42.71,42.59,42.65,52471.0,36.9143,36.9402,36.8364,36.8883,52471.0
2022-04-27 14:10:00,42.66,42.75,42.58,42.62,43955.0,36.897,36.9748,36.8278,36.8624,43955.0
2022-04-27 14:15:00,42.67,42.85,42.63,42.8,74557.0,36.9056,37.0613,36.871,37.0181,74557.0
2022-04-27 14:20:00,42.8,42.82,42.68,42.82,85229.0,37.0181,37.0354,36.9143,37.0354,85229.0
2022-04-27 14:25:00,42.84,42.89,42.79,42.86,95448.0,37.0527,37.0959,37.0094,37.07,95448.0
2022-04-27 14:30:00,42.86,42.9,42.73,42.76,93755.0,37.07,37.1046,36.9575,36.9835,93755.0
2022-04-27 14:35:00,42.77,43.06,42.74,42.82,103796.0,36.9921,37.243,36.9662,37.0354,103796.0
2022-04-27 14:40:00,42.81,42.83,42.63,42.7,160719.0,37.0267,37.044,36.871,36.9316,160719.0
2022-04-27 14:45:00,42.69,42.85,42.61,42.8,288805.0,36.9229,37.0613,36.8537,37.0181,288805.0
2022-04-27 14:50:00,42.79,43.03,42.78,43.02,101162.0,37.0094,37.217,37.0008,37.2084,101162.0
2022-04-27 14:55:00,43.01,43.29,43.01,43.21,392664.0,37.1997,37.4419,37.1997,37.3727,392664.0
2022-04-27 15:00:00,43.21,43.4,43.15,43.34,303389.0,37.3727,37.537,37.3208,37.4851,303389.0
2022-04-27 15:05:00,43.35,43.42,43.22,43.34,275713.0,37.4938,37.5543,37.3813,37.4851,275713.0
2022-04-27 15:10:00,43.34,43.43,43.21,43.27,315014.0,37.4851,37.563,37.3727,37.4246,315014.0
2022-04-27 15:15:00,43.28,43.44,43.17,43.35,163631.0,37.4332,37.5716,37.3381,37.4938,163631.0
2022-04-27 15:20:00,43.35,43.51,43.3,43.41,228378.0,37.4938,37.6322,37.4505,37.5457,228378.0
2022-04-27 15:25:00,43.41,43.41,43.25,43.31,237933.0,37.5457,37.5457,37.4073,37.4592,237933.0
2022-04-27 15:30:00,43.31,43.4,43.22,43.37,269860.0,37.4592,37.537,37.3813,37.5111,269860.0
2022-04-27 15:35:00,43.37,43.55,43.29,43.48,435360.0,37.5111,37.6668,37.4419,37.6062,435360.0
2022-04-27 15:40:00,43.47,43.53,43.22,43.29,336261.0,37.5976,37.6495,37.3813,37.4419,336261.0
2022-04-27 15:45:00,43.29,43.48,43.2,43.48,605832.0,37.4419,37.6062,37.364,37.6062,605832.0
2022-04-27 15:50:00,43.47,43.67,43.43,43.5,638531.0,37.5976,37.7705,37.563,37.6235,638531.0
2022-04-27 15:55:00,43.49,43.58,43.36,43.51,739034.0,37.6149,37.6927,37.5024,37.6322,739034.0
2022-04-28 09:30:00,42.48,42.71,42.31,42.7,764463.0,36.7413,36.9402,36.5943,36.9316,764463.0
2022-04-28 09:35:00,42.7,42.79,42.58,42.77,465205.0,36.9316,37.0094,36.8278,36.9921,465205.0
2022-04-28 09:40:00,42.78,43.01,42.63,42.98,327430.0,37.0008,37.1997,36.871,37.1738,327430.0
2022-04-28 09:45:00,42.99,42.99,42.77,42.94,223787.0,37.1824,37.1824,36.9921,37.1392,223787.0
2022-04-28 09:50:00,42.94,43.03,42.77,42.8,390111.0,37.1392,37.217,36.9921,37.0181,390111.0
2022-04-28 09:55:00,42.8,42.93,42.78,42.84,154999.0,37.0181,37.1305,37.0008,37.0527,154999.0
2022-04-28 10:00:00,42.85,43.2,42.84,43.18,374614.0,37.0613,37.364,37.0527,37.3467,374614.0
2022-04-28 10:05:00,43.19,43.22,42.96,43.04,206385.0,37.3554,37.3813,37.1565,37.2257,206385.0
2022-04-28 10:10:00,43.03,43.17,42.97,43.05,253864.0,37.217,37.3381,37.1651,37.2343,253864.0
2022-04-28 10:15:00,43.06,43.17,42.8,42.83,241535.0,37.243,37.3381,37.0181,37.044,241535.0
2022-04-28 10:20:00,42.83,42.98,42.81,42.97,310897.0,37.044,37.1738,37.0267,37.1651,310897.0
2022-04-28 10:25:00,42.97,43.27,42.96,43.26,440507.0,37.1651,37.4246,37.1565,37.4159,440507.0
2022-04-28 10:30:00,43.26,43.38,43.22,43.36,209211.0,37.4159,37.5197,37.3813,37.5024,209211.0
2022-04-28 10:35:00,43.36,43.38,43.21,43.31,357918.0,37.5024,37.5197,37.3727,37.4592,357918.0
2022-04-28 10:40:00,43.32,43.45,43.27,43.28,205513.0,37.4678,37.5803,37.4246,37.4332,205513.0
2022-04-28 10:45:00,43.29,43.32,43.17,43.28,318893.0,37.4419,37.4678,37.3381,37.4332,318893.0
2022-04-28 10:50:00,43.29,43.4,43.21,43.23,379363.0,37.4419,37.537,37.3727,37.39,379363.0
2022-04-28 10:55:00,43.24,43.25,43.04,43.1,166398.0,37.3986,37.4073,37.2257,37.2775,166398.0
2022-04-28 11:00:00,43.08,43.13,42.95,42.99,208318.0,37.2602,37.3035,37.1478,37.1824,208318.0
2022-04-28 11:05:00,42.98,43.05,42.77,42.8,261480.0,37.1738,37.2343,36.9921,37.0181,261480.0
2022-04-28 11:10:00,42.81,42.86,42.77,42.77,77445.0,37.0267,37.07,36.9921,36.9921,77445.0
2022-04-28 11:15:00,42.78,42.82,42.68,42.69,250336.0,37.0008,37.0354,36.9143,36.9229,250336.0
2022-04-28 11:20:00,42.69,42.83,42.67,42.78,110495.0,36.9229,37.044,36.9056,37.0008,110495.0
2022-04-28 11:25:00,42.77,42.81,42.69,42.79,287065.0,36.9921,37.0267,36.9229,37.0094,287065.0
2022-04-28 11:30:00,42.78,42.86,42.67,42.69,548264.0,37.0008,37.07,36.9056,36.9229,548264.0
2022-04-28 11:35:00,42.69,42.89,42.68,42.88,208158.0,36.9229,37.0959,36.9143,37.0873,208158.0
2022-04-28 11:40:00,42.88,42.94,42.83,42.94,135504.0,37.0873,37.1392,37.044,37.1392,135504.0
2022-04-28 11:45:00,42.94,43.05,42.92,42.95,129229.0,37.1392,37.2343,37.1219,37.1478,129229.0
2022-04-28 11:50:00,42.95,42.99,42.77,42.83,227031.0,37.1478,37.1824,36.9921,37.044,227031.0
2022-04-28 11:55:00,42.85,42.94,42.81,42.83,101536.0,37.0613,37.1392,37.0267,37.044,101536.0
2022-04-28 12:00:00,42.83,42.91,42.74,42.76,140577.0,37.044,37.1132,36.9662,36.9835,140577.0
2022-04-28 12:05:00,42.77,42.93,42.77,42.85,92901.0,36.9921,37.1305,36.9921,37.0613,92901.0
2022-04-28 12:10:00,42.83,42.86,42.67,42.67,169362.0,37.044,37.07,36.9056,36.9056,169362.0
2022-04-28 12:15:00,42.67,42.68,42.51,42.53,236492.0,36.9056,36.9143,36.7673,36.7845,236492.0
2022-04-28 12:20:00,42.52,42.55,42.4,42.42,103664.0,36.7759,36.8018,36.6721,36.6894,103664.0
2022-04-28 12:25:00,42.42,42.42,42.28,42.28,74055.0,36.6894,36.6894,36.5683,36.5683,74055.0
2022-04-28 12:30:00,42.25,42.29,42.16,42.17,114126.0,36.5424,36.577,36.4645,36.4732,114126.0
2022-04-28 12:35:00,42.17,42.18,42.07,42.1,152934.0,36.4732,36.4818,36.3867,36.4126,152934.0
2022-04-28 12:40:00,42.1,42.1,41.95,41.95,265390.0,36.4126,36.4126,36.2829,36.2829,265390.0
2022-04-28 12:45:00,41.95,41.95,41.73,41.85,255438.0,36.2829,36.2829,36.0926,36.1964,255438.0
2022-04-28 12:50:00,41.84,41.97,41.82,41.84,295765.0,36.1878,36.3002,36.1705,36.1878,295765.0
2022-04-28 12:55:00,41.85,41.91,41.77,41.78,94913.0,36.1964,36.2483,36.1272,36.1359,94913.0
2022-04-28 13:00:00,41.77,41.85,41.7,41.72,144151.0,36.1272,36.1964,36.0667,36.084,144151.0
2022-04-28 13:05:00,41.71,41.79,41.61,41.64,129051.0,36.0753,36.1445,35.9888,36.0148,129051.0
2022-04-28 13:10:00,41.64,41.65,41.44,41.46,293982.0,36.0148,36.0234,35.8418,35.8591,293982.0
2022-04-28 13:15:00,41.47,41.59,41.44,41.5,123907.0,35.8677,35.9715,35.8418,35.8937,123907.0
2022-04-28 13:20:00,41.5,41.64,41.49,41.59,98851.0,35.8937,36.0148,35.885,35.9715,98851.0
2022-04-28 13:25:00,41.59,41.59,41.48,41.51,82972.0,35.9715,35.9715,35.8764,35.9023,82972.0
2022-04-28 13:30:00,41.5,41.62,41.45,41.51,225202.0,35.8937,35.9975,35.8504,35.9023,225202.0
2022-04-28 13:35:00,41.51,41.55,41.37,41.39,182307.0,35.9023,35.9369,35.7813,35.7986,182307.0
2022-04-28 13:40:00,41.38,41.59,41.36,41.48,157466.0,35.7899,35.9715,35.7726,35.8764,157466.0
2022-04-28 13:45:00,41.49,41.53,41.37,41.4,70002.0,35.885,35.9196,35.7813,35.8072,70002.0
2022-04-28 13:50:00,41.4,41.56,41.39,41.52,187838.0,35.8072,35.9456,35.7986,35.911,187838.0
2022-04-28 13:55:00,41.52,41.56,41.43,41.45,89578.0,35.911,35.9456,35.8331,35.8504,89578.0
2022-04-28 14:00:00,41.44,41.47,41.38,41.41,150136.0,35.8418,35.8677,35.7899,35.8159,150136.0
2022-04-28 14:05:00,41.41,41.52,41.4,41.46,142236.0,35.8159,35.911,35.8072,35.8591,142236.0
2022-04-28 14:10:00,41.45,41.49,41.37,41.48,125195.0,35.8504,35.885,35.7813,35.8764,125195.0
2022-04-28 14:15:00,41.46,41.53,41.41,41.41,116495.0,35.8591,35.9196,35.8159,35.8159,116495.0
2022-04-28 14:20:00,41.42,41.48,41.35,41.35,49163.0,35.8245,35.8764,35.764,35.764,49163.0
2022-04-28 14:25:00,41.35,41.44,41.35,41.38,119126.0,35.764,35.8418,35.764,35.7899,119126.0
2022-04-28 14:30:00,41.37,41.46,41.32,41.38,169185.0,35.7813,35.8591,35.738,35.7899,169185.0
2022-04-28 14:35:00,41.36,41.4,41.28,41.32,104142.0,35.7726,35.8072,35.7034,35.738,104142.0
2022-04-28 14:40:00,41.31,41.31,41.18,41.2,118181.0,35.7294,35.7294,35.6169,35.6342,118181.0
2022-04-28 14:45:00,41.2,41.21,41.1,41.1,258669.0,35.6342,35.6429,35.5477,35.5477,258669.0
2022-04-28 14:50:00,41.11,41.2,41.02,41.2,161994.0,35.5564,35.6342,35.4785,35.6342,161994.0
2022-04-28 14:55:00,41.21,41.23,41.12,41.13,57350.0,35.6429,35.6602,35.565,35.5737,57350.0
2022-04-28 15:00:00,41.14,41.21,41.07,41.12,156104.0,35.5823,35.6429,35.5218,35.565,156104.0
2022-04-28 15:05:00,41.13,41.13,41.03,41.06,85102.0,35.5737,35.5737,35.4872,35.5131,85102.0
2022-04-28 15:10:00,41.06,41.18,41.05,41.14,186847.0,35.5131,35.6169,35.5045,35.5823,186847.0
2022-04-28 15:15:00,41.14,41.18,41.04,41.05,63357.0,35.5823,35.6169,35.4958,35.5045,63357.0
2022-04-28 15:20:00,41.04,41.07,40.93,40.94,106736.0,35.4958,35.5218,35.4007,35.4093,106736.0
2022-04-28 15:25:00,40.95,41.12,40.95,41.12,135125.0,35.418,35.565,35.418,35.565,135125.0
2022-04-28 15:30:00,41.12,41.27,41.09,41.24,176766.0,35.565,35.6948,35.5391,35.6688,176766.0
2022-04-28 15:35:00,41.25,41.36,41.19,41.28,123858.0,35.6775,35.7726,35.6256,35.7034,123858.0
2022-04-28 15:40:00,41.28,41.38,41.16,41.36,189444.0,35.7034,35.7899,35.5996,35.7726,189444.0
2022-04-28 15:45:00,41.35,41.47,41.24,41.38,272206.0,35.764,35.8677,35.6688,35.7899,272206.0
2022-04-28 15:50:00,41.36,41.55,41.36,41.44,394674.0,35.7726,35.9369,35.7726,35.8418,394674.0
2022-04-28 15:55:00,41.45,41.61,41.3,41.32,672921.0,35.8504,35.9888,35.7207,35.738,672921.0
2022-04-29 09:30:00,42.14,42.32,41.94,41.98,798324.0,36.4472,36.6029,36.2743,36.3088,798324.0
2022-04-29 09:35:00,41.98,42.2,41.9,42.11,535998.0,36.3088,36.4991,36.2397,36.4213,535998.0
2022-04-29 09:40:00,42.1,42.32,42.03,42.32,287423.0,36.4126,36.6029,36.3521,36.6029,287423.0
2022-04-29 09:45:00,42.28,42.33,42.13,42.19,286527.0,36.5683,36.6116,36.4386,36.4905,286527.0
2022-04-29 09:50:00,42.19,42.27,42.07,42.15,236344.0,36.4905,36.5597,36.3867,36.4559,236344.0
2022-04-29 09:55:00,42.15,42.15,41.7,41.73,446700.0,36.4559,36.4559,36.0667,36.0926,446700.0
2022-04-29 10:00:00,41.72,41.9,41.71,41.88,211161.0,36.084,36.2397,36.0753,36.2224,211161.0
2022-04-29 10:05:00,41.88,42.05,41.85,41.96,298748.0,36.2224,36.3694,36.1964,36.2916,298748.0
2022-04-29 10:10:00,41.95,42.07,41.89,42.01,211971.0,36.2829,36.3867,36.231,36.3348,211971.0
2022-04-29 10:15:00,42.01,42.42,41.87,42.37,405620.0,36.3348,36.6894,36.2137,36.6462,405620.0
2022-04-29 10:20:00,42.38,42.51,42.33,42.46,385308.0,36.6548,36.7673,36.6116,36.724,385308.0
2022-04-29 10:25:00,42.46,42.65,42.41,42.61,208937.0,36.724,36.8883,36.6808,36.8537,208937.0
2022-04-29 10:30:00,42.61,42.66,42.57,42.65,249094.0,36.8537,36.897,36.8191,36.8883,249094.0
2022-04-29 10:35:00,42.64,42.77,42.59,42.64,168125.0,36.8797,36.9921,36.8364,36.8797,168125.0
2022-04-29 10:40:00,42.64,42.77,42.62,42.69,162971.0,36.8797,36.9921,36.8624,36.9229,162971.0
2022-04-29 10:45:00,42.69,42.81,42.68,42.79,469669.0,36.9229,37.0267,36.9143,37.0094,469669.0
2022-04-29 10:50:00,42.8,42.85,42.72,42.75,181695.0,37.0181,37.0613,36.9489,36.9748,181695.0
2022-04-29 10:55:00,42.75,42.79,42.66,42.7,462380.0,36.9748,37.0094,36.897,36.9316,462380.0
2022-04-29 11:00:00,42.7,42.85,42.7,42.75,175251.0,36.9316,37.0613,36.9316,36.9748,175251.0
2022-04-29 11:05:00,42.75,42.8,42.61,42.78,213613.0,36.9748,37.0181,36.8537,37.0008,213613.0
2022-04-29 11:10:00,42.77,42.92,42.72,42.78,147766.0,36.9921,37.1219,36.9489,37.0008,147766.0
2022-04-29 11:15:00,42.79,42.84,42.73,42.74,146403.0,37.0094,37.0527,36.9575,36.9662,146403.0
2022-04-29 11:20:00,42.73,42.81,42.63,42.69,144654.0,36.9575,37.0267,36.871,36.9229,144654.0
2022-04-29 11:25:00,42.7,42.77,42.65,42.67,137624.0,36.9316,36.9921,36.8883,36.9056,137624.0
2022-04-29 11:30:00,42.67,42.71,42.45,42.58,250812.0,36.9056,36.9402,36.7154,36.8278,250812.0
2022-04-29 11:35:00,42.58,42.65,42.51,42.65,113876.0,36.8278,36.8883,36.7673,36.8883,113876.0
2022-04-29 11:40:00,42.66,42.69,42.52,42.54,239548.0,36.897,36.9229,36.7759,36.7932,239548.0
2022-04-29 11:45:00,42.53,42.59,42.43,42.57,538064.0,36.7845,36.8364,36.6981,36.8191,538064.0
2022-04-29 11:50:00,42.57,42.66,42.53,42.57,92622.0,36.8191,36.897,36.7845,36.8191,92622.0
2022-04-29 11:55:00,42.56,42.76,42.54,42.75,171525.0,36.8105,36.9835,36.7932,36.9748,171525.0
2022-04-29 12:00:00,42.75,43.01,42.73,42.99,140787.0,36.9748,37.1997,36.9575,37.1824,140787.0
2022-04-29 12:05:00,43.0,43.06,42.96,43.03,100086.0,37.1911,37.243,37.1565,37.217,100086.0
2022-04-29 12:10:00,43.04,43.05,42.94,42.99,86709.0,37.2257,37.2343,37.1392,37.1824,86709.0
2022-04-29 12:15:00,43.0,43.08,42.98,43.05,125471.0,37.1911,37.2602,37.1738,37.2343,125471.0
2022-04-29 12:20:00,43.05,43.09,42.98,42.98,220153.0,37.2343,37.2689,37.1738,37.1738,220153.0
2022-04-29 12:25:00,42.97,43.11,42.93,43.06,88205.0,37.1651,37.2862,37.1305,37.243,88205.0
2022-04-29 12:30:00,43.07,43.15,43.04,43.1,95799.0,37.2516,37.3208,37.2257,37.2775,95799.0
2022-04-29 12:35:00,43.08,43.13,43.05,43.09,58727.0,37.2602,37.3035,37.2343,37.2689,58727.0
2022-04-29 12:40:00,43.1,43.22,43.07,43.21,163283.0,37.2775,37.3813,37.2516,37.3727,163283.0
2022-04-29 12:45:00,43.2,43.22,43.14,43.21,85496.0,37.364,37.3813,37.3121,37.3727,85496.0
2022-04-29 12:50:00,43.21,43.38,43.21,43.38,186188.0,37.3727,37.5197,37.3727,37.5197,186188.0
2022-04-29 12:55:00,43.36,43.36,43.24,43.29,164352.0,37.5024,37.5024,37.3986,37.4419,164352.0
2022-04-29 13:00:00,43.3,43.3,43.11,43.14,125554.0,37.4505,37.4505,37.2862,37.3121,125554.0
2022-04-29 13:05:00,43.15,43.33,43.14,43.3,84997.0,37.3208,37.4765,37.3121,37.4505,84997.0
2022-04-29 13:10:00,43.3,43.32,43.23,43.23,63627.0,37.4505,37.4678,37.39,37.39,63627.0
2022-04-29 13:15:00,43.2,43.23,43.14,43.16,45721.0,37.364,37.39,37.3121,37.3294,45721.0
2022-04-29 13:20:00,43.17,43.21,43.04,43.05,156847.0,37.3381,37.3727,37.2257,37.2343,156847.0
2022-04-29 13:25:00,43.05,43.11,42.95,43.1,112491.0,37.2343,37.2862,37.1478,37.2775,112491.0
2022-04-29 13:30:00,43.08,43.09,42.98,43.04,88585.0,37.2602,37.2689,37.1738,37.2257,88585.0
2022-04-29 13:35:00,43.04,43.06,42.89,43.02,272383.0,37.2257,37.243,37.0959,37.2084,272383.0
2022-04-29 13:40:00,43.01,43.21,43.01,43.17,162694.0,37.1997,37.3727,37.1997,37.3381,162694.0
2022-04-29 13:45:00,43.18,43.27,43.16,43.26,92078.0,37.3467,37.4246,37.3294,37.4159,92078.0
2022-04-29 13:50:00,43.26,43.28,43.21,43.27,78105.0,37.4159,37.4332,37.3727,37.4246,78105.0
2022-04-29 13:55:00,43.28,43.31,43.24,43.3,89632.0,37.4332,37.4592,37.3986,37.4505,89632.0
2022-04-29 14:00:00,43.29,43.4,43.27,43.37,140943.0,37.4419,37.537,37.4246,37.5111,140943.0
2022-04-29 14:05:00,43.37,43.43,43.35,43.41,114646.0,37.5111,37.563,37.4938,37.5457,114646.0
2022-04-29 14:10:00,43.42,43.47,43.34,43.39,170331.0,37.5543,37.5976,37.4851,37.5284,170331.0
2022-04-29 14:15:00,43.38,43.39,43.22,43.36,104541.0,37.5197,37.5284,37.3813,37.5024,104541.0
2022-04-29 14:20:00,43.36,43.52,43.36,43.49,100050.0,37.5024,37.6408,37.5024,37.6149,100050.0
2022-04-29 14:25:00,43.48,43.5,43.43,43.47,47620.0,37.6062,37.6235,37.563,37.5976,47620.0
2022-04-29 14:30:00,43.48,43.54,43.41,43.51,72009.0,37.6062,37.6581,37.5457,37.6322,72009.0
2022-04-29 14:35:00,43.5,43.64,43.46,43.64,283589.0,37.6235,37.7446,37.5889,37.7446,283589.0
2022-04-29 14:40:00,43.63,43.63,43.57,43.57,89131.0,37.7359,37.7359,37.6841,37.6841,89131.0
2022-04-29 14:45:00,43.57,43.75,43.57,43.75,209568.0,37.6841,37.8397,37.6841,37.8397,209568.0
2022-04-29 14:50:00,43.74,43.8,43.72,43.8,113488.0,37.8311,37.883,37.8138,37.883,113488.0
2022-04-29 14:55:00,43.81,43.84,43.64,43.68,194627.0,37.8916,37.9176,37.7446,37.7792,194627.0
2022-04-29 15:00:00,43.69,43.8,43.66,43.71,161290.0,37.7878,37.883,37.7619,37.8051,161290.0
2022-04-29 15:05:00,43.72,43.9,43.72,43.89,202917.0,37.8138,37.9695,37.8138,37.9608,202917.0
2022-04-29 15:10:00,43.89,44.02,43.85,43.98,248590.0,37.9608,38.0733,37.9262,38.0387,248590.0
2022-04-29 15:15:00,43.98,43.99,43.78,43.8,247789.0,38.0387,38.0473,37.8657,37.883,247789.0
2022-04-29 15:20:00,43.79,43.94,43.78,43.84,206841.0,37.8743,38.0041,37.8657,37.9176,206841.0
2022-04-29 15:25:00,43.84,43.99,43.77,43.99,231080.0,37.9176,38.0473,37.857,38.0473,231080.0
2022-04-29 15:30:00,43.99,44.03,43.82,43.88,435571.0,38.0473,38.0819,37.9003,37.9522,435571.0
2022-04-29 15:35:00,43.9,43.97,43.79,43.88,873537.0,37.9695,38.03,37.8743,37.9522,873537.0
2022-04-29 15:40:00,43.89,44.0,43.77,43.96,734180.0,37.9608,38.056,37.857,38.0214,734180.0
2022-04-29 15:45:00,43.97,44.24,43.95,44.22,1230167.0,38.03,38.2635,38.0127,38.2462,1230167.0
2022-04-29 15:50:00,44.23,44.48,44.23,44.41,980732.0,38.2549,38.4711,38.2549,38.4106,980732.0
2022-04-29 15:55:00,44.42,44.55,44.31,44.39,1098504.0,38.4192,38.5317,38.3241,38.3933,1098504.0
2022-05-02 09:30:00,44.39,44.61,44.15,44.59,893229.0,38.3933,38.5836,38.1857,38.5663,893229.0
2022-05-02 09:35:00,44.61,44.96,44.58,44.72,634918.0,38.5836,38.8863,38.5576,38.6787,634918.0
2022-05-02 09:40:00,44.72,44.98,44.16,44.37,1312358.0,38.6787,38.9036,38.1943,38.376,1312358.0
2022-05-02 09:45:00,44.36,44.61,44.2,44.5,501417.0,38.3673,38.5836,38.2289,38.4884,501417.0
2022-05-02 09:50:00,44.51,44.64,44.26,44.28,435785.0,38.4971,38.6095,38.2808,38.2981,435785.0
2022-05-02 09:55:00,44.28,44.43,44.09,44.29,266721.0,38.2981,38.4279,38.1338,38.3068,266721.0
2022-05-02 10:00:00,44.32,44.49,44.14,44.16,253596.0,38.3327,38.4798,38.1771,38.1943,253596.0
2022-05-02 10:05:00,44.18,44.69,44.17,44.64,188246.0,38.2116,38.6528,38.203,38.6095,188246.0
2022-05-02 10:10:00,44.66,44.73,44.47,44.62,249289.0,38.6268,38.6873,38.4625,38.5922,249289.0
2022-05-02 10:15:00,44.63,44.74,44.28,44.35,253292.0,38.6009,38.696,38.2981,38.3587,253292.0
2022-05-02 10:20:00,44.36,44.5,44.06,44.11,178661.0,38.3673,38.4884,38.1079,38.1511,178661.0
2022-05-02 10:25:00,44.11,44.14,43.75,43.86,443776.0,38.1511,38.1771,37.8397,37.9349,443776.0
2022-05-02 10:30:00,43.85,43.86,43.54,43.69,269247.0,37.9262,37.9349,37.6581,37.7878,269247.0
2022-05-02 10:35:00,43.71,43.94,43.67,43.8,202762.0,37.8051,38.0041,37.7705,37.883,202762.0
2022-05-02 10:40:00,43.8,43.98,43.63,43.94,150992.0,37.883,38.0387,37.7359,38.0041,150992.0
2022-05-02 10:45:00,43.94,44.04,43.88,44.01,134072.0,38.0041,38.0906,37.9522,38.0646,134072.0
2022-05-02 10:50:00,43.98,44.15,43.97,44.1,130243.0,38.0387,38.1857,38.03,38.1425,130243.0
2022-05-02 10:55:00,44.13,44.32,43.97,44.3,120314.0,38.1684,38.3327,38.03,38.3154,120314.0
2022-05-02 11:00:00,44.29,44.63,44.26,44.62,146651.0,38.3068,38.6009,38.2808,38.5922,146651.0
2022-05-02 11:05:00,44.64,44.64,44.38,44.45,193359.0,38.6095,38.6095,38.3846,38.4452,193359.0
2022-05-02 11:10:00,44.44,44.55,44.32,44.32,80503.0,38.4365,38.5317,38.3327,38.3327,80503.0
2022-05-02 11:15:00,44.33,44.79,44.33,44.7,136203.0,38.3414,38.7392,38.3414,38.6614,136203.0
2022-05-02 11:20:00,44.71,44.78,44.59,44.64,129231.0,38.67,38.7306,38.5663,38.6095,129231.0
2022-05-02 11:25:00,44.63,44.81,44.51,44.69,118893.0,38.6009,38.7565,38.4971,38.6528,118893.0
2022-05-02 11:30:00,44.68,44.84,44.52,44.61,336044.0,38.6441,38.7825,38.5057,38.5836,336044.0
2022-05-02 11:35:00,44.6,44.77,44.42,44.76,207522.0,38.5749,38.7219,38.4192,38.7133,207522.0
2022-05-02 11:40:00,44.77,44.85,44.55,44.7,173900.0,38.7219,38.7911,38.5317,38.6614,173900.0
2022-05-02 11:45:00,44.7,44.76,44.54,44.7,96705.0,38.6614,38.7133,38.523,38.6614,96705.0
2022-05-02 11:50:00,44.72,44.73,44.54,44.58,56442.0,38.6787,38.6873,38.523,38.5576,56442.0
2022-05-02 11:55:00,44.59,44.66,44.42,44.46,290344.0,38.5663,38.6268,38.4192,38.4538,290344.0
2022-05-02 12:00:00,44.45,44.86,44.34,44.78,158183.0,38.4452,38.7998,38.35,38.7306,158183.0
2022-05-02 12:05:00,44.78,44.85,44.69,44.73,87549.0,38.7306,38.7911,38.6528,38.6873,87549.0
2022-05-02 12:10:00,44.74,44.78,44.66,44.67,103978.0,38.696,38.7306,38.6268,38.6355,103978.0
2022-05-02 12:15:00,44.69,44.75,44.42,44.42,172825.0,38.6528,38.7046,38.4192,38.4192,172825.0
2022-05-02 12:20:00,44.42,44.48,44.26,44.46,169018.0,38.4192,38.4711,38.2808,38.4538,169018.0
2022-05-02 12:25:00,44.47,44.62,44.43,44.5,100131.0,38.4625,38.5922,38.4279,38.4884,100131.0
2022-05-02 12:30:00,44.49,44.57,44.4,44.41,90658.0,38.4798,38.549,38.4019,38.4106,90658.0
2022-05-02 12:35:00,44.4,44.65,44.34,44.64,112984.0,38.4019,38.6182,38.35,38.6095,112984.0
2022-05-02 12:40:00,44.63,44.73,44.54,44.7,112491.0,38.6009,38.6873,38.523,38.6614,112491.0
2022-05-02 12:45:00,44.71,44.8,44.66,44.75,186933.0,38.67,38.7479,38.6268,38.7046,186933.0
2022-05-02 12:50:00,44.75,44.95,44.72,44.91,126762.0,38.7046,38.8776,38.6787,38.843,126762.0
2022-05-02 12:55:00,44.9,45.1,44.79,45.03,316597.0,38.8344,39.0074,38.7392,38.9468,316597.0
2022-05-02 13:00:00,45.02,45.24,44.98,45.15,186962.0,38.9382,39.1285,38.9036,39.0506,186962.0
2022-05-02 13:05:00,45.16,45.18,44.87,44.96,317659.0,39.0593,39.0766,38.8084,38.8863,317659.0
2022-05-02 13:10:00,44.96,45.0,44.8,44.87,112987.0,38.8863,38.9209,38.7479,38.8084,112987.0
2022-05-02 13:15:00,44.88,45.03,44.87,44.97,69767.0,38.8171,38.9468,38.8084,38.8949,69767.0
2022-05-02 13:20:00,44.97,45.11,44.96,45.11,109271.0,38.8949,39.016,38.8863,39.016,109271.0
2022-05-02 13:25:00,45.1,45.19,44.98,45.1,98376.0,39.0074,39.0852,38.9036,39.0074,98376.0
2022-05-02 13:30:00,45.11,45.23,44.96,45.21,122259.0,39.016,39.1198,38.8863,39.1025,122259.0
2022-05-02 13:35:00,45.22,45.28,45.13,45.25,104655.0,39.1112,39.163,39.0333,39.1371,104655.0
2022-05-02 13:40:00,45.25,45.33,45.13,45.33,87718.0,39.1371,39.2063,39.0333,39.2063,87718.0
2022-05-02 13:45:00,45.33,45.47,45.28,45.44,169242.0,39.2063,39.3274,39.163,39.3014,169242.0
2022-05-02 13:50:00,45.45,45.48,45.35,45.45,232706.0,39.3101,39.336,39.2236,39.3101,232706.0
2022-05-02 13:55:00,45.46,45.46,45.31,45.33,206021.0,39.3187,39.3187,39.189,39.2063,206021.0
2022-05-02 14:00:00,45.33,45.46,45.16,45.16,273984.0,39.2063,39.3187,39.0593,39.0593,273984.0
2022-05-02 14:05:00,45.16,45.34,45.08,45.34,163125.0,39.0593,39.2149,38.9901,39.2149,163125.0
2022-05-02 14:10:00,45.33,45.64,45.32,45.62,289835.0,39.2063,39.4744,39.1976,39.4571,289835.0
2022-05-02 14:15:00,45.63,45.72,45.6,45.69,158743.0,39.4658,39.5436,39.4398,39.5177,158743.0
2022-05-02 14:20:00,45.7,45.73,45.53,45.58,136059.0,39.5263,39.5523,39.3793,39.4225,136059.0
2022-05-02 14:25:00,45.59,45.68,45.55,45.61,91301.0,39.4312,39.509,39.3966,39.4485,91301.0
2022-05-02 14:30:00,45.62,45.67,45.48,45.54,173787.0,39.4571,39.5004,39.336,39.3879,173787.0
2022-05-02 14:35:00,45.55,45.68,45.51,45.6,159746.0,39.3966,39.509,39.362,39.4398,159746.0
2022-05-02 14:40:00,45.61,45.88,45.56,45.79,115974.0,39.4485,39.682,39.4052,39.6041,115974.0
2022-05-02 14:45:00,45.78,45.78,45.49,45.53,171909.0,39.5955,39.5955,39.3447,39.3793,171909.0
2022-05-02 14:50:00,45.53,45.67,45.31,45.41,286969.0,39.3793,39.5004,39.189,39.2755,286969.0
2022-05-02 14:55:00,45.43,45.67,45.37,45.58,254407.0,39.2928,39.5004,39.2409,39.4225,254407.0
2022-05-02 15:00:00,45.6,45.6,45.25,45.34,257991.0,39.4398,39.4398,39.1371,39.2149,257991.0
2022-05-02 15:05:00,45.3,45.35,45.0,45.07,289262.0,39.1803,39.2236,38.9209,38.9814,289262.0
2022-05-02 15:10:00,45.08,45.09,44.72,44.73,320354.0,38.9901,38.9987,38.6787,38.6873,320354.0
2022-05-02 15:15:00,44.73,44.86,44.64,44.69,212238.0,38.6873,38.7998,38.6095,38.6528,212238.0
2022-05-02 15:20:00,44.69,44.69,44.34,44.37,423627.0,38.6528,38.6528,38.35,38.376,423627.0
2022-05-02 15:25:00,44.39,44.48,44.27,44.4,263458.0,38.3933,38.4711,38.2895,38.4019,263458.0
2022-05-02 15:30:00,44.41,44.41,44.02,44.03,393821.0,38.4106,38.4106,38.0733,38.0819,393821.0
2022-05-02 15:35:00,44.03,44.33,43.97,44.26,265178.0,38.0819,38.3414,38.03,38.2808,265178.0
2022-05-02 15:40:00,44.25,44.45,44.06,44.43,354339.0,38.2722,38.4452,38.1079,38.4279,354339.0
2022-05-02 15:45:00,44.44,44.48,44.03,44.04,268790.0,38.4365,38.4711,38.0819,38.0906,268790.0
2022-05-02 15:50:00,44.04,44.14,43.87,43.92,725020.0,38.0906,38.1771,37.9435,37.9868,725020.0
2022-05-02 15:55:00,43.91,44.02,43.81,43.83,1045124.0,37.9781,38.0733,37.8916,37.9089,1045124.0
2022-05-03 09:30:00,43.72,43.96,43.59,43.66,509867.0,37.8138,38.0214,37.7014,37.7619,509867.0
2022-05-03 09:35:00,43.68,44.0,43.65,43.97,668453.0,37.7792,38.056,37.7532,38.03,668453.0
2022-05-03 09:40:00,43.95,43.97,43.66,43.86,296801.0,38.0127,38.03,37.7619,37.9349,296801.0
2022-05-03 09:45:00,43.87,44.09,43.85,43.94,161215.0,37.9435,38.1338,37.9262,38.0041,161215.0
2022-05-03 09:50:00,43.94,44.02,43.72,43.79,613223.0,38.0041,38.0733,37.8138,37.8743,613223.0
2022-05-03 09:55:00,43.77,43.89,43.63,43.67,181905.0,37.857,37.9608,37.7359,37.7705,181905.0
2022-05-03 10:00:00,43.64,43.64,43.49,43.53,197132.0,37.7446,37.7446,37.6149,37.6495,197132.0
2022-05-03 10:05:00,43.53,43.94,43.48,43.88,216489.0,37.6495,38.0041,37.6062,37.9522,216489.0
2022-05-03 10:10:00,43.89,44.0,43.68,43.72,85910.0,37.9608,38.056,37.7792,37.8138,85910.0
2022-05-03 10:15:00,43.71,43.93,43.7,43.73,103803.0,37.8051,37.9954,37.7965,37.8224,103803.0
2022-05-03 10:20:00,43.74,43.89,43.64,43.77,100586.0,37.8311,37.9608,37.7446,37.857,100586.0
2022-05-03 10:25:00,43.76,43.82,43.53,43.59,201114.0,37.8484,37.9003,37.6495,37.7014,201114.0
2022-05-03 10:30:00,43.58,43.7,43.38,43.45,187238.0,37.6927,37.7965,37.5197,37.5803,187238.0
2022-05-03 10:35:00,43.45,43.66,43.42,43.64,102135.0,37.5803,37.7619,37.5543,37.7446,102135.0
2022-05-03 10:40:00,43.65,43.85,43.63,43.85,100270.0,37.7532,37.9262,37.7359,37.9262,100270.0
2022-05-03 10:45:00,43.85,43.97,43.8,43.89,95155.0,37.9262,38.03,37.883,37.9608,95155.0
2022-05-03 10:50:00,43.9,43.95,43.69,43.78,160502.0,37.9695,38.0127,37.7878,37.8657,160502.0
2022-05-03 10:55:00,43.78,43.78,43.63,43.69,127543.0,37.8657,37.8657,37.7359,37.7878,127543.0
2022-05-03 11:00:00,43.69,43.79,43.46,43.46,171009.0,37.7878,37.8743,37.5889,37.5889,171009.0
2022-05-03 11:05:00,43.44,43.48,43.14,43.19,221290.0,37.5716,37.6062,37.3121,37.3554,221290.0
2022-05-03 11:10:00,43.19,43.35,43.17,43.18,176233.0,37.3554,37.4938,37.3381,37.3467,176233.0
2022-05-03 11:15:00,43.17,43.34,43.09,43.19,207897.0,37.3381,37.4851,37.2689,37.3554,207897.0
2022-05-03 11:20:00,43.2,43.2,43.01,43.03,99849.0,37.364,37.364,37.1997,37.217,99849.0
2022-05-03 11:25:00,43.04,43.16,42.99,43.12,77230.0,37.2257,37.3294,37.1824,37.2948,77230.0
2022-05-03 11:30:00,43.11,43.11,42.91,42.96,123975.0,37.2862,37.2862,37.1132,37.1565,123975.0
2022-05-03 11:35:00,42.96,43.21,42.96,43.18,130646.0,37.1565,37.3727,37.1565,37.3467,130646.0
2022-05-03 11:40:00,43.18,43.18,43.03,43.14,134064.0,37.3467,37.3467,37.217,37.3121,134064.0
2022-05-03 11:45:00,43.14,43.26,43.13,43.17,86472.0,37.3121,37.4159,37.3035,37.3381,86472.0
2022-05-03 11:50:00,43.16,43.24,43.13,43.18,77105.0,37.3294,37.3986,37.3035,37.3467,77105.0
2022-05-03 11:55:00,43.19,43.22,43.11,43.13,86696.0,37.3554,37.3813,37.2862,37.3035,86696.0
2022-05-03 12:00:00,43.13,43.17,42.95,43.04,110769.0,37.3035,37.3381,37.1478,37.2257,110769.0
2022-05-03 12:05:00,43.03,43.52,43.03,43.47,148034.0,37.217,37.6408,37.217,37.5976,148034.0
2022-05-03 12:10:00,43.46,43.51,43.34,43.36,78168.0,37.5889,37.6322,37.4851,37.5024,78168.0
2022-05-03 12:15:00,43.35,43.46,43.32,43.34,125683.0,37.4938,37.5889,37.4678,37.4851,125683.0
2022-05-03 12:20:00,43.34,43.35,43.23,43.26,86817.0,37.4851,37.4938,37.39,37.4159,86817.0
2022-05-03 12:25:00,43.25,43.4,43.17,43.39,132038.0,37.4073,37.537,37.3381,37.5284,132038.0
2022-05-03 12:30:00,43.41,43.51,43.34,43.38,93642.0,37.5457,37.6322,37.4851,37.5197,93642.0
2022-05-03 12:35:00,43.37,43.43,43.27,43.35,54619.0,37.5111,37.563,37.4246,37.4938,54619.0
2022-05-03 12:40:00,43.34,43.38,43.25,43.34,48262.0,37.4851,37.5197,37.4073,37.4851,48262.0
2022-05-03 12:45:00,43.33,43.44,43.22,43.36,79951.0,37.4765,37.5716,37.3813,37.5024,79951.0
2022-05-03 12:50:00,43.36,43.41,43.29,43.4,60048.0,37.5024,37.5457,37.4419,37.537,60048.0
2022-05-03 12:55:00,43.42,43.53,43.29,43.32,54957.0,37.5543,37.6495,37.4419,37.4678,54957.0
2022-05-03 13:00:00,43.31,43.33,43.12,43.28,80665.0,37.4592,37.4765,37.2948,37.4332,80665.0
2022-05-03 13:05:00,43.29,43.33,43.15,43.18,80085.0,37.4419,37.4765,37.3208,37.3467,80085.0
2022-05-03 13:10:00,43.18,43.22,43.05,43.07,93652.0,37.3467,37.3813,37.2343,37.2516,93652.0
2022-05-03 13:15:00,43.05,43.08,42.98,43.06,87336.0,37.2343,37.2602,37.1738,37.243,87336.0
2022-05-03 13:20:00,43.06,43.19,42.96,43.11,151108.0,37.243,37.3554,37.1565,37.2862,151108.0
2022-05-03 13:25:00,43.12,43.24,43.1,43.18,36622.0,37.2948,37.3986,37.2775,37.3467,36622.0
2022-05-03 13:30:00,43.16,43.2,43.06,43.06,60653.0,37.3294,37.364,37.243,37.243,60653.0
2022-05-03 13:35:00,43.08,43.14,43.02,43.03,43554.0,37.2602,37.3121,37.2084,37.217,43554.0
2022-05-03 13:40:00,43.02,43.12,42.99,43.0,68451.0,37.2084,37.2948,37.1824,37.1911,68451.0
2022-05-03 13:45:00,42.99,43.12,42.98,43.09,109499.0,37.1824,37.2948,37.1738,37.2689,109499.0
2022-05-03 13:50:00,43.08,43.23,43.07,43.18,98901.0,37.2602,37.39,37.2516,37.3467,98901.0
2022-05-03 13:55:00,43.19,43.25,43.16,43.2,90462.0,37.3554,37.4073,37.3294,37.364,90462.0
2022-05-03 14:00:00,43.21,43.4,43.2,43.38,239478.0,37.3727,37.537,37.364,37.5197,239478.0
2022-05-03 14:05:00,43.38,43.47,43.38,43.41,100907.0,37.5197,37.5976,37.5197,37.5457,100907.0
2022-05-03 14:10:00,43.42,43.6,43.41,43.58,169551.0,37.5543,37.71,37.5457,37.6927,169551.0
2022-05-03 14:15:00,43.6,43.72,43.6,43.69,151084.0,37.71,37.8138,37.71,37.7878,151084.0
2022-05-03 14:20:00,43.68,43.77,43.65,43.69,140795.0,37.7792,37.857,37.7532,37.7878,140795.0
2022-05-03 14:25:00,43.68,43.77,43.68,43.75,116042.0,37.7792,37.857,37.7792,37.8397,116042.0
2022-05-03 14:30:00,43.75,43.75,43.57,43.58,126744.0,37.8397,37.8397,37.6841,37.6927,126744.0
2022-05-03 14:35:00,43.59,43.72,43.43,43.7,192985.0,37.7014,37.8138,37.563,37.7965,192985.0
2022-05-03 14:40:00,43.68,43.92,43.57,43.63,246661.0,37.7792,37.9868,37.6841,37.7359,246661.0
2022-05-03 14:45:00,43.64,43.84,43.53,43.56,160391.0,37.7446,37.9176,37.6495,37.6754,160391.0
2022-05-03 14:50:00,43.57,43.62,43.36,43.45,155478.0,37.6841,37.7273,37.5024,37.5803,155478.0
2022-05-03 14:55:00,43.45,43.51,43.23,43.25,149480.0,37.5803,37.6322,37.39,37.4073,149480.0
2022-05-03 15:00:00,43.23,43.35,43.22,43.33,149509.0,37.39,37.4938,37.3813,37.4765,149509.0
2022-05-03 15:05:00,43.32,43.34,43.11,43.17,184399.0,37.4678,37.4851,37.2862,37.3381,184399.0
2022-05-03 15:10:00,43.18,43.23,43.12,43.17,147181.0,37.3467,37.39,37.2948,37.3381,147181.0
2022-05-03 15:15:00,43.16,43.37,43.14,43.36,186349.0,37.3294,37.5111,37.3121,37.5024,186349.0
2022-05-03 15:20:00,43.35,43.53,43.18,43.4,196882.0,37.4938,37.6495,37.3467,37.537,196882.0
2022-05-03 15:25:00,43.38,43.49,43.32,43.39,137401.0,37.5197,37.6149,37.4678,37.5284,137401.0
2022-05-03 15:30:00,43.39,43.49,43.24,43.29,244547.0,37.5284,37.6149,37.3986,37.4419,244547.0
2022-05-03 15:35:00,43.29,43.59,43.28,43.52,268589.0,37.4419,37.7014,37.4332,37.6408,268589.0
2022-05-03 15:40:00,43.54,43.78,43.54,43.68,338833.0,37.6581,37.8657,37.6581,37.7792,338833.0
2022-05-03 15:45:00,43.68,43.78,43.5,43.64,321605.0,37.7792,37.8657,37.6235,37.7446,321605.0
2022-05-03 15:50:00,43.64,43.75,43.34,43.4,537252.0,37.7446,37.8397,37.4851,37.537,537252.0
2022-05-03 15:55:00,43.39,43.5,43.36,43.46,548508.0,37.5284,37.6235,37.5024,37.5889,548508.0
2022-05-04 09:30:00,43.31,43.49,43.29,43.47,289122.0,37.4592,37.6149,37.4419,37.5976,289122.0
2022-05-04 09:35:00,43.47,43.49,43.37,43.44,141754.0,37.5976,37.6149,37.5111,37.5716,141754.0
2022-05-04 09:40:00,43.45,43.47,43.31,43.37,90727.0,37.5803,37.5976,37.4592,37.5111,90727.0
2022-05-04 09:45:00,43.32,43.37,43.23,43.26,319563.0,37.4678,37.5111,37.39,37.4159,319563.0
2022-05-04 09:50:00,43.25,43.46,43.25,43.45,136646.0,37.4073,37.5889,37.4073,37.5803,136646.0
2022-05-04 09:55:00,43.45,43.53,43.38,43.53,78264.0,37.5803,37.6495,37.5197,37.6495,78264.0
2022-05-04 10:00:00,43.53,43.65,43.49,43.61,121160.0,37.6495,37.7532,37.6149,37.7186,121160.0
2022-05-04 10:05:00,43.62,43.72,43.6,43.69,128099.0,37.7273,37.8138,37.71,37.7878,128099.0
2022-05-04 10:10:00,43.68,43.76,43.59,43.75,123452.0,37.7792,37.8484,37.7014,37.8397,123452.0
2022-05-04 10:15:00,43.76,43.85,43.72,43.76,178673.0,37.8484,37.9262,37.8138,37.8484,178673.0
2022-05-04 10:20:00,43.76,43.8,43.67,43.73,65860.0,37.8484,37.883,37.7705,37.8224,65860.0
2022-05-04 10:25:00,43.73,43.76,43.6,43.67,189452.0,37.8224,37.8484,37.71,37.7705,189452.0
2022-05-04 10:30:00,43.67,43.9,43.64,43.86,169816.0,37.7705,37.9695,37.7446,37.9349,169816.0
2022-05-04 10:35:00,43.85,43.85,43.69,43.69,142432.0,37.9262,37.9262,37.7878,37.7878,142432.0
2022-05-04 10:40:00,43.69,43.73,43.63,43.69,93062.0,37.7878,37.8224,37.7359,37.7878,93062.0
2022-05-04 10:45:00,43.68,43.7,43.59,43.69,215795.0,37.7792,37.7965,37.7014,37.7878,215795.0
2022-05-04 10:50:00,43.68,43.8,43.68,43.75,160676.0,37.7792,37.883,37.7792,37.8397,160676.0
2022-05-04 10:55:00,43.75,43.78,43.68,43.73,81940.0,37.8397,37.8657,37.7792,37.8224,81940.0
2022-05-04 11:00:00,43.72,43.84,43.68,43.8,123807.0,37.8138,37.9176,37.7792,37.883,123807.0
2022-05-04 11:05:00,43.79,43.83,43.71,43.72,85898.0,37.8743,37.9089,37.8051,37.8138,85898.0
2022-05-04 11:10:00,43.72,43.92,43.71,43.88,64025.0,37.8138,37.9868,37.8051,37.9522,64025.0
2022-05-04 11:15:00,43.89,43.93,43.83,43.83,69961.0,37.9608,37.9954,37.9089,37.9089,69961.0
2022-05-04 11:20:00,43.83,43.9,43.82,43.85,61145.0,37.9089,37.9695,37.9003,37.9262,61145.0
2022-05-04 11:25:00,43.85,43.94,43.8,43.88,129526.0,37.9262,38.0041,37.883,37.9522,129526.0
2022-05-04 11:30:00,43.88,43.99,43.86,43.96,116925.0,37.9522,38.0473,37.9349,38.0214,116925.0
2022-05-04 11:35:00,43.95,44.0,43.88,43.88,105364.0,38.0127,38.056,37.9522,37.9522,105364.0
2022-05-04 11:40:00,43.89,43.9,43.82,43.86,55643.0,37.9608,37.9695,37.9003,37.9349,55643.0
2022-05-04 11:45:00,43.86,43.88,43.68,43.69,74852.0,37.9349,37.9522,37.7792,37.7878,74852.0
2022-05-04 11:50:00,43.69,43.74,43.61,43.61,147306.0,37.7878,37.8311,37.7186,37.7186,147306.0
2022-05-04 11:55:00,43.6,43.72,43.59,43.69,155448.0,37.71,37.8138,37.7014,37.7878,155448.0
2022-05-04 12:00:00,43.68,43.75,43.66,43.73,50625.0,37.7792,37.8397,37.7619,37.8224,50625.0
2022-05-04 12:05:00,43.73,43.74,43.62,43.64,53537.0,37.8224,37.8311,37.7273,37.7446,53537.0
2022-05-04 12:10:00,43.65,43.72,43.63,43.66,41688.0,37.7532,37.8138,37.7359,37.7619,41688.0
2022-05-04 12:15:00,43.65,43.72,43.53,43.55,137907.0,37.7532,37.8138,37.6495,37.6668,137907.0
2022-05-04 12:20:00,43.55,43.55,43.34,43.4,152382.0,37.6668,37.6668,37.4851,37.537,152382.0
2022-05-04 12:25:00,43.39,43.41,43.29,43.32,143901.0,37.5284,37.5457,37.4419,37.4678,143901.0
2022-05-04 12:30:00,43.31,43.35,43.27,43.32,99699.0,37.4592,37.4938,37.4246,37.4678,99699.0
2022-05-04 12:35:00,43.32,43.33,43.18,43.19,165775.0,37.4678,37.4765,37.3467,37.3554,165775.0
2022-05-04 12:40:00,43.19,43.29,43.18,43.25,105767.0,37.3554,37.4419,37.3467,37.4073,105767.0
2022-05-04 12:45:00,43.24,43.35,43.23,43.29,82087.0,37.3986,37.4938,37.39,37.4419,82087.0
2022-05-04 12:50:00,43.3,43.35,43.17,43.17,76118.0,37.4505,37.4938,37.3381,37.3381,76118.0
2022-05-04 12:55:00,43.16,43.24,43.1,43.1,183144.0,37.3294,37.3986,37.2775,37.2775,183144.0
2022-05-04 13:00:00,43.1,43.13,43.02,43.08,168926.0,37.2775,37.3035,37.2084,37.2602,168926.0
2022-05-04 13:05:00,43.07,43.23,43.07,43.19,142328.0,37.2516,37.39,37.2516,37.3554,142328.0
2022-05-04 13:10:00,43.2,43.34,43.2,43.25,66407.0,37.364,37.4851,37.364,37.4073,66407.0
2022-05-04 13:15:00,43.25,43.25,43.18,43.21,86944.0,37.4073,37.4073,37.3467,37.3727,86944.0
2022-05-04 13:20:00,43.2,43.25,43.14,43.2,147174.0,37.364,37.4073,37.3121,37.364,147174.0
2022-05-04 13:25:00,43.19,43.26,43.18,43.25,132681.0,37.3554,37.4159,37.3467,37.4073,132681.0
2022-05-04 13:30:00,43.25,43.31,43.18,43.18,73591.0,37.4073,37.4592,37.3467,37.3467,73591.0
2022-05-04 13:35:00,43.17,43.33,43.12,43.24,154708.0,37.3381,37.4765,37.2948,37.3986,154708.0
2022-05-04 13:40:00,43.25,43.27,43.17,43.18,78136.0,37.4073,37.4246,37.3381,37.3467,78136.0
2022-05-04 13:45:00,43.17,43.24,43.17,43.24,47175.0,37.3381,37.3986,37.3381,37.3986,47175.0
2022-05-04 13:50:00,43.25,43.28,43.21,43.22,70735.0,37.4073,37.4332,37.3727,37.3813,70735.0
2022-05-04 13:55:00,43.23,43.25,42.92,43.08,320413.0,37.39,37.4073,37.1219,37.2602,320413.0
2022-05-04 14:00:00,43.07,43.33,42.67,42.89,351057.0,37.2516,37.4765,36.9056,37.0959,351057.0
2022-05-04 14:05:00,42.91,43.43,42.73,43.16,214521.0,37.1132,37.563,36.9575,37.3294,214521.0
2022-05-04 14:10:00,43.14,43.29,42.99,43.16,146240.0,37.3121,37.4419,37.1824,37.3294,146240.0
2022-05-04 14:15:00,43.16,43.45,43.15,43.37,90710.0,37.3294,37.5803,37.3208,37.5111,90710.0
2022-05-04 14:20:00,43.38,43.58,43.23,43.28,409585.0,37.5197,37.6927,37.39,37.4332,409585.0
2022-05-04 14:25:00,43.29,43.35,42.82,42.93,367593.0,37.4419,37.4938,37.0354,37.1305,367593.0
2022-05-04 14:30:00,42.93,43.85,42.85,43.8,366126.0,37.1305,37.9262,37.0613,37.883,366126.0
2022-05-04 14:35:00,43.79,43.92,43.26,43.4,395358.0,37.8743,37.9868,37.4159,37.537,395358.0
2022-05-04 14:40:00,43.4,43.51,42.6,42.8,794131.0,37.537,37.6322,36.8451,37.0181,794131.0
2022-05-04 14:45:00,42.79,42.79,42.1,42.32,404675.0,37.0094,37.0094,36.4126,36.6029,404675.0
2022-05-04 14:50:00,42.33,42.41,41.89,41.91,458942.0,36.6116,36.6808,36.231,36.2483,458942.0
2022-05-04 14:55:00,41.91,42.04,41.81,41.92,541938.0,36.2483,36.3607,36.1618,36.257,541938.0
2022-05-04 15:00:00,41.91,42.04,41.74,41.87,612093.0,36.2483,36.3607,36.1013,36.2137,612093.0
2022-05-04 15:05:00,41.87,41.94,41.66,41.72,603556.0,36.2137,36.2743,36.0321,36.084,603556.0
2022-05-04 15:10:00,41.71,41.72,41.46,41.49,346337.0,36.0753,36.084,35.8591,35.885,346337.0
2022-05-04 15:15:00,41.5,41.67,41.32,41.6,600634.0,35.8937,36.0407,35.738,35.9802,600634.0
2022-05-04 15:20:00,41.6,41.61,41.4,41.41,297339.0,35.9802,35.9888,35.8072,35.8159,297339.0
2022-05-04 15:25:00,41.41,41.42,41.22,41.23,314403.0,35.8159,35.8245,35.6515,35.6602,314403.0
2022-05-04 15:30:00,41.21,41.23,40.95,40.96,348679.0,35.6429,35.6602,35.418,35.4266,348679.0
2022-05-04 15:35:00,40.97,41.09,40.92,40.97,269419.0,35.4353,35.5391,35.392,35.4353,269419.0
2022-05-04 15:40:00,40.96,41.09,40.88,40.95,416324.0,35.4266,35.5391,35.3575,35.418,416324.0
2022-05-04 15:45:00,40.93,41.05,40.8,40.8,417758.0,35.4007,35.5045,35.2883,35.2883,417758.0
2022-05-04 15:50:00,40.79,40.86,40.68,40.84,879585.0,35.2796,35.3402,35.1845,35.3229,879585.0
2022-05-04 15:55:00,40.85,40.97,40.8,40.82,1144119.0,35.3315,35.4353,35.2883,35.3056,1144119.0
2022-05-05 09:30:00,41.67,41.9,41.66,41.8,639974.0,36.0407,36.2397,36.0321,36.1532,639974.0
2022-05-05 09:35:00,41.8,41.87,41.72,41.82,207130.0,36.1532,36.2137,36.084,36.1705,207130.0
2022-05-05 09:40:00,41.82,42.02,41.66,42.02,275845.0,36.1705,36.3434,36.0321,36.3434,275845.0
2022-05-05 09:45:00,42.02,42.15,41.97,42.14,385883.0,36.3434,36.4559,36.3002,36.4472,385883.0
2022-05-05 09:50:00,42.14,42.2,42.05,42.17,285730.0,36.4472,36.4991,36.3694,36.4732,285730.0
2022-05-05 09:55:00,42.17,42.33,42.11,42.23,393494.0,36.4732,36.6116,36.4213,36.5251,393494.0
2022-05-05 10:00:00,42.23,42.51,42.23,42.49,376483.0,36.5251,36.7673,36.5251,36.75,376483.0
2022-05-05 10:05:00,42.5,42.73,42.49,42.64,594498.0,36.7586,36.9575,36.75,36.8797,594498.0
2022-05-05 10:10:00,42.65,42.88,42.55,42.56,702421.0,36.8883,37.0873,36.8018,36.8105,702421.0
2022-05-05 10:15:00,42.56,42.74,42.53,42.61,388774.0,36.8105,36.9662,36.7845,36.8537,388774.0
2022-05-05 10:20:00,42.61,42.97,42.6,42.89,432933.0,36.8537,37.1651,36.8451,37.0959,432933.0
2022-05-05 10:25:00,42.88,42.91,42.75,42.89,281893.0,37.0873,37.1132,36.9748,37.0959,281893.0
2022-05-05 10:30:00,42.91,43.02,42.83,42.95,378143.0,37.1132,37.2084,37.044,37.1478,378143.0
2022-05-05 10:35:00,42.94,43.13,42.87,43.12,571443.0,37.1392,37.3035,37.0786,37.2948,571443.0
2022-05-05 10:40:00,43.13,43.28,43.03,43.05,496510.0,37.3035,37.4332,37.217,37.2343,496510.0
2022-05-05 10:45:00,43.04,43.36,42.99,43.34,404968.0,37.2257,37.5024,37.1824,37.4851,404968.0
2022-05-05 10:50:00,43.35,43.44,43.22,43.31,463252.0,37.4938,37.5716,37.3813,37.4592,463252.0
2022-05-05 10:55:00,43.31,43.33,43.15,43.15,394093.0,37.4592,37.4765,37.3208,37.3208,394093.0
2022-05-05 11:00:00,43.17,43.42,43.08,43.38,305577.0,37.3381,37.5543,37.2602,37.5197,305577.0
2022-05-05 11:05:00,43.38,43.68,43.3,43.58,648103.0,37.5197,37.7792,37.4505,37.6927,648103.0
2022-05-05 11:10:00,43.58,43.67,43.51,43.52,356192.0,37.6927,37.7705,37.6322,37.6408,356192.0
2022-05-05 11:15:00,43.54,43.71,43.42,43.58,358860.0,37.6581,37.8051,37.5543,37.6927,358860.0
2022-05-05 11:20:00,43.57,43.74,43.56,43.73,412494.0,37.6841,37.8311,37.6754,37.8224,412494.0
2022-05-05 11:25:00,43.72,43.75,43.53,43.53,399097.0,37.8138,37.8397,37.6495,37.6495,399097.0
2022-05-05 11:30:00,43.54,43.64,43.38,43.51,269319.0,37.6581,37.7446,37.5197,37.6322,269319.0
2022-05-05 11:35:00,43.51,43.52,43.2,43.31,346905.0,37.6322,37.6408,37.364,37.4592,346905.0
2022-05-05 11:40:00,43.29,43.42,43.24,43.4,243947.0,37.4419,37.5543,37.3986,37.537,243947.0
2022-05-05 11:45:00,43.41,43.64,43.41,43.55,230164.0,37.5457,37.7446,37.5457,37.6668,230164.0
2022-05-05 11:50:00,43.55,44.01,43.54,43.99,547393.0,37.6668,38.0646,37.6581,38.0473,547393.0
2022-05-05 11:55:00,43.99,44.0,43.88,43.99,287855.0,38.0473,38.056,37.9522,38.0473,287855.0
2022-05-05 12:00:00,44.0,44.25,44.0,44.03,458409.0,38.056,38.2722,38.056,38.0819,458409.0
2022-05-05 12:05:00,44.04,44.04,43.77,43.8,577510.0,38.0906,38.0906,37.857,37.883,577510.0
2022-05-05 12:10:00,43.8,43.9,43.62,43.74,427011.0,37.883,37.9695,37.7273,37.8311,427011.0
2022-05-05 12:15:00,43.72,43.86,43.66,43.67,336591.0,37.8138,37.9349,37.7619,37.7705,336591.0
2022-05-05 12:20:00,43.67,43.83,43.58,43.8,400219.0,37.7705,37.9089,37.6927,37.883,400219.0
2022-05-05 12:25:00,43.81,43.81,43.5,43.67,429646.0,37.8916,37.8916,37.6235,37.7705,429646.0
2022-05-05 12:30:00,43.68,43.72,43.52,43.7,259868.0,37.7792,37.8138,37.6408,37.7965,259868.0
2022-05-05 12:35:00,43.73,43.93,43.71,43.81,293021.0,37.8224,37.9954,37.8051,37.8916,293021.0
2022-05-05 12:40:00,43.81,43.98,43.81,43.91,298972.0,37.8916,38.0387,37.8916,37.9781,298972.0
2022-05-05 12:45:00,43.89,44.05,43.85,43.97,319589.0,37.9608,38.0992,37.9262,38.03,319589.0
2022-05-05 12:50:00,43.95,43.97,43.69,43.69,236688.0,38.0127,38.03,37.7878,37.7878,236688.0
2022-05-05 12:55:00,43.69,43.72,43.58,43.58,329102.0,37.7878,37.8138,37.6927,37.6927,329102.0
2022-05-05 13:00:00,43.57,43.57,43.31,43.41,507449.0,37.6841,37.6841,37.4592,37.5457,507449.0
2022-05-05 13:05:00,43.41,43.43,43.23,43.31,510710.0,37.5457,37.563,37.39,37.4592,510710.0
2022-05-05 13:10:00,43.3,43.6,43.29,43.57,291865.0,37.4505,37.71,37.4419,37.6841,291865.0
2022-05-05 13:15:00,43.56,43.71,43.47,43.54,266140.0,37.6754,37.8051,37.5976,37.6581,266140.0
2022-05-05 13:20:00,43.54,43.64,43.46,43.52,262009.0,37.6581,37.7446,37.5889,37.6408,262009.0
2022-05-05 13:25:00,43.52,43.65,43.48,43.51,267147.0,37.6408,37.7532,37.6062,37.6322,267147.0
2022-05-05 13:30:00,43.51,43.71,43.51,43.62,217864.0,37.6322,37.8051,37.6322,37.7273,217864.0
2022-05-05 13:35:00,43.62,43.62,43.31,43.54,393902.0,37.7273,37.7273,37.4592,37.6581,393902.0
2022-05-05 13:40:00,43.54,43.6,43.36,43.52,192349.0,37.6581,37.71,37.5024,37.6408,192349.0
2022-05-05 13:45:00,43.53,43.67,43.44,43.67,122442.0,37.6495,37.7705,37.5716,37.7705,122442.0
2022-05-05 13:50:00,43.66,43.85,43.66,43.78,155135.0,37.7619,37.9262,37.7619,37.8657,155135.0
2022-05-05 13:55:00,43.76,43.9,43.75,43.78,136062.0,37.8484,37.9695,37.8397,37.8657,136062.0
2022-05-05 14:00:00,43.79,43.93,43.76,43.86,140051.0,37.8743,37.9954,37.8484,37.9349,140051.0
2022-05-05 14:05:00,43.86,43.89,43.7,43.76,177325.0,37.9349,37.9608,37.7965,37.8484,177325.0
2022-05-05 14:10:00,43.75,43.9,43.71,43.81,91068.0,37.8397,37.9695,37.8051,37.8916,91068.0
2022-05-05 14:15:00,43.81,43.82,43.49,43.49,234514.0,37.8916,37.9003,37.6149,37.6149,234514.0
2022-05-05 14:20:00,43.48,43.9,43.46,43.85,236914.0,37.6062,37.9695,37.5889,37.9262,236914.0
2022-05-05 14:25:00,43.85,44.07,43.82,44.06,373242.0,37.9262,38.1165,37.9003,38.1079,373242.0
2022-05-05 14:30:00,44.07,44.13,43.97,44.09,240487.0,38.1165,38.1684,38.03,38.1338,240487.0
2022-05-05 14:35:00,44.1,44.13,43.98,43.99,174169.0,38.1425,38.1684,38.0387,38.0473,174169.0
2022-05-05 14:40:00,44.01,44.1,43.92,44.0,205908.0,38.0646,38.1425,37.9868,38.056,205908.0
2022-05-05 14:45:00,44.0,44.02,43.84,43.93,145471.0,38.056,38.0733,37.9176,37.9954,145471.0
2022-05-05 14:50:00,43.93,43.94,43.65,43.9,206315.0,37.9954,38.0041,37.7532,37.9695,206315.0
2022-05-05 14:55:00,43.91,43.99,43.88,43.91,142829.0,37.9781,38.0473,37.9522,37.9781,142829.0
2022-05-05 15:00:00,43.91,44.17,43.86,44.15,323997.0,37.9781,38.203,37.9349,38.1857,323997.0
2022-05-05 15:05:00,44.13,44.28,44.09,44.17,334604.0,38.1684,38.2981,38.1338,38.203,334604.0
2022-05-05 15:10:00,44.16,44.41,44.12,44.39,439314.0,38.1943,38.4106,38.1598,38.3933,439314.0
2022-05-05 15:15:00,44.39,44.41,44.28,44.29,262938.0,38.3933,38.4106,38.2981,38.3068,262938.0
2022-05-05 15:20:00,44.29,44.44,44.29,44.38,456417.0,38.3068,38.4365,38.3068,38.3846,456417.0
2022-05-05 15:25:00,44.37,44.49,44.18,44.43,656570.0,38.376,38.4798,38.2116,38.4279,656570.0
2022-05-05 15:30:00,44.43,44.55,44.21,44.27,485238.0,38.4279,38.5317,38.2376,38.2895,485238.0
2022-05-05 15:35:00,44.26,44.3,44.03,44.11,438837.0,38.2808,38.3154,38.0819,38.1511,438837.0
2022-05-05 15:40:00,44.11,44.18,43.97,44.12,293586.0,38.1511,38.2116,38.03,38.1598,293586.0
2022-05-05 15:45:00,44.12,44.46,44.0,44.41,825194.0,38.1598,38.4538,38.056,38.4106,825194.0
2022-05-05 15:50:00,44.4,44.4,43.63,44.01,1711285.0,38.4019,38.4019,37.7359,38.0646,1711285.0
2022-05-05 15:55:00,43.98,43.99,43.63,43.71,943894.0,38.0387,38.0473,37.7359,37.8051,943894.0
2022-05-06 09:30:00,44.29,44.52,44.14,44.51,714037.0,38.3068,38.5057,38.1771,38.4971,714037.0
2022-05-06 09:35:00,44.53,44.96,44.51,44.91,618318.0,38.5144,38.8863,38.4971,38.843,618318.0
2022-05-06 09:40:00,44.95,45.02,44.71,44.99,294476.0,38.8776,38.9382,38.67,38.9122,294476.0
2022-05-06 09:45:00,45.0,45.35,44.92,45.09,563364.0,38.9209,39.2236,38.8517,38.9987,563364.0
2022-05-06 09:50:00,45.1,45.33,45.02,45.27,260835.0,39.0074,39.2063,38.9382,39.1544,260835.0
2022-05-06 09:55:00,45.27,45.43,45.17,45.3,325137.0,39.1544,39.2928,39.0679,39.1803,325137.0
2022-05-06 10:00:00,45.28,45.42,45.1,45.18,452900.0,39.163,39.2841,39.0074,39.0766,452900.0
2022-05-06 10:05:00,45.17,45.17,44.79,45.14,591536.0,39.0679,39.0679,38.7392,39.042,591536.0
2022-05-06 10:10:00,45.15,45.27,44.8,44.93,433318.0,39.0506,39.1544,38.7479,38.8603,433318.0
2022-05-06 10:15:00,44.93,44.94,44.18,44.41,785082.0,38.8603,38.869,38.2116,38.4106,785082.0
2022-05-06 10:20:00,44.42,44.57,44.27,44.41,289220.0,38.4192,38.549,38.2895,38.4106,289220.0
2022-05-06 10:25:00,44.39,44.64,44.19,44.63,332872.0,38.3933,38.6095,38.2203,38.6009,332872.0
2022-05-06 10:30:00,44.62,44.75,44.37,44.74,235014.0,38.5922,38.7046,38.376,38.696,235014.0
2022-05-06 10:35:00,44.74,45.01,44.68,44.83,293806.0,38.696,38.9295,38.6441,38.7738,293806.0
2022-05-06 10:40:00,44.82,44.91,44.56,44.69,317645.0,38.7652,38.843,38.5403,38.6528,317645.0
2022-05-06 10:45:00,44.7,44.74,44.08,44.17,522611.0,38.6614,38.696,38.1252,38.203,522611.0
2022-05-06 10:50:00,44.13,44.33,43.99,44.01,340449.0,38.1684,38.3414,38.0473,38.0646,340449.0
2022-05-06 10:55:00,43.99,44.11,43.79,43.93,572846.0,38.0473,38.1511,37.8743,37.9954,572846.0
2022-05-06 11:00:00,43.94,44.16,43.87,44.12,368940.0,38.0041,38.1943,37.9435,38.1598,368940.0
2022-05-06 11:05:00,44.09,44.21,44.01,44.08,166504.0,38.1338,38.2376,38.0646,38.1252,166504.0
2022-05-06 11:10:00,44.08,44.29,43.9,43.9,213464.0,38.1252,38.3068,37.9695,37.9695,213464.0
2022-05-06 11:15:00,43.9,43.96,43.69,43.84,355127.0,37.9695,38.0214,37.7878,37.9176,355127.0
2022-05-06 11:20:00,43.81,43.9,43.5,43.58,163485.0,37.8916,37.9695,37.6235,37.6927,163485.0
2022-05-06 11:25:00,43.58,43.78,43.57,43.73,156055.0,37.6927,37.8657,37.6841,37.8224,156055.0
2022-05-06 11:30:00,43.68,44.15,43.68,44.13,361797.0,37.7792,38.1857,37.7792,38.1684,361797.0
2022-05-06 11:35:00,44.12,44.46,44.12,44.44,212652.0,38.1598,38.4538,38.1598,38.4365,212652.0
2022-05-06 11:40:00,44.44,44.45,44.26,44.36,156405.0,38.4365,38.4452,38.2808,38.3673,156405.0
2022-05-06 11:45:00,44.36,44.47,44.32,44.35,93718.0,38.3673,38.4625,38.3327,38.3587,93718.0
2022-05-06 11:50:00,44.35,44.5,44.14,44.49,115621.0,38.3587,38.4884,38.1771,38.4798,115621.0
2022-05-06 11:55:00,44.49,44.61,44.38,44.55,82904.0,38.4798,38.5836,38.3846,38.5317,82904.0
2022-05-06 12:00:00,44.55,44.61,44.19,44.2,121174.0,38.5317,38.5836,38.2203,38.2289,121174.0
2022-05-06 12:05:00,44.19,44.22,43.88,44.15,158182.0,38.2203,38.2462,37.9522,38.1857,158182.0
2022-05-06 12:10:00,44.13,44.53,44.13,44.47,81522.0,38.1684,38.5144,38.1684,38.4625,81522.0
2022-05-06 12:15:00,44.48,44.58,44.3,44.57,105640.0,38.4711,38.5576,38.3154,38.549,105640.0
2022-05-06 12:20:00,44.57,44.58,44.06,44.2,141411.0,38.549,38.5576,38.1079,38.2289,141411.0
2022-05-06 12:25:00,44.18,44.27,44.06,44.13,57159.0,38.2116,38.2895,38.1079,38.1684,57159.0
2022-05-06 12:30:00,44.14,44.29,43.98,44.01,166656.0,38.1771,38.3068,38.0387,38.0646,166656.0
2022-05-06 12:35:00,44.0,44.33,43.93,44.14,174395.0,38.056,38.3414,37.9954,38.1771,174395.0
2022-05-06 12:40:00,44.09,44.23,44.02,44.05,78878.0,38.1338,38.2549,38.0733,38.0992,78878.0
2022-05-06 12:45:00,44.04,44.08,43.95,44.08,246855.0,38.0906,38.1252,38.0127,38.1252,246855.0
2022-05-06 12:50:00,44.06,44.27,43.85,43.95,96457.0,38.1079,38.2895,37.9262,38.0127,96457.0
2022-05-06 12:55:00,43.96,43.99,43.68,43.73,248705.0,38.0214,38.0473,37.7792,37.8224,248705.0
2022-05-06 13:00:00,43.69,43.85,43.61,43.63,258848.0,37.7878,37.9262,37.7186,37.7359,258848.0
2022-05-06 13:05:00,43.64,43.95,43.64,43.84,98373.0,37.7446,38.0127,37.7446,37.9176,98373.0
2022-05-06 13:10:00,43.83,43.97,43.78,43.97,74218.0,37.9089,38.03,37.8657,38.03,74218.0
2022-05-06 13:15:00,43.95,44.26,43.89,44.25,113997.0,38.0127,38.2808,37.9608,38.2722,113997.0
2022-05-06 13:20:00,44.27,44.31,43.97,44.12,83425.0,38.2895,38.3241,38.03,38.1598,83425.0
2022-05-06 13:25:00,44.13,44.25,43.97,44.08,106952.0,38.1684,38.2722,38.03,38.1252,106952.0
2022-05-06 13:30:00,44.09,44.11,43.93,43.99,62659.0,38.1338,38.1511,37.9954,38.0473,62659.0
2022-05-06 13:35:00,43.99,44.35,43.9,44.25,113860.0,38.0473,38.3587,37.9695,38.2722,113860.0
2022-05-06 13:40:00,44.24,44.37,44.06,44.16,95588.0,38.2635,38.376,38.1079,38.1943,95588.0
2022-05-06 13:45:00,44.17,44.34,44.07,44.24,72589.0,38.203,38.35,38.1165,38.2635,72589.0
2022-05-06 13:50:00,44.24,44.54,44.2,44.5,117464.0,38.2635,38.523,38.2289,38.4884,117464.0
2022-05-06 13:55:00,44.5,44.56,44.46,44.49,70704.0,38.4884,38.5403,38.4538,38.4798,70704.0
2022-05-06 14:00:00,44.5,44.58,44.37,44.55,176048.0,38.4884,38.5576,38.376,38.5317,176048.0
2022-05-06 14:05:00,44.57,44.82,44.57,44.82,152015.0,38.549,38.7652,38.549,38.7652,152015.0
2022-05-06 14:10:00,44.81,44.82,44.54,44.63,232132.0,38.7565,38.7652,38.523,38.6009,232132.0
2022-05-06 14:15:00,44.61,44.66,44.48,44.66,111540.0,38.5836,38.6268,38.4711,38.6268,111540.0
2022-05-06 14:20:00,44.67,44.76,44.58,44.69,130804.0,38.6355,38.7133,38.5576,38.6528,130804.0
2022-05-06 14:25:00,44.7,44.87,44.68,44.79,204694.0,38.6614,38.8084,38.6441,38.7392,204694.0
2022-05-06 14:30:00,44.79,44.95,44.69,44.87,137359.0,38.7392,38.8776,38.6528,38.8084,137359.0
2022-05-06 14:35:00,44.86,44.96,44.79,44.89,203570.0,38.7998,38.8863,38.7392,38.8257,203570.0
2022-05-06 14:40:00,44.9,44.94,44.77,44.94,140391.0,38.8344,38.869,38.7219,38.869,140391.0
2022-05-06 14:45:00,44.94,44.98,44.64,44.67,95377.0,38.869,38.9036,38.6095,38.6355,95377.0
2022-05-06 14:50:00,44.67,44.69,44.46,44.48,237022.0,38.6355,38.6528,38.4538,38.4711,237022.0
2022-05-06 14:55:00,44.48,44.75,44.39,44.75,120474.0,38.4711,38.7046,38.3933,38.7046,120474.0
2022-05-06 15:00:00,44.73,44.86,44.68,44.69,114971.0,38.6873,38.7998,38.6441,38.6528,114971.0
2022-05-06 15:05:00,44.71,44.98,44.64,44.92,212551.0,38.67,38.9036,38.6095,38.8517,212551.0
2022-05-06 15:10:00,44.92,44.94,44.76,44.91,124859.0,38.8517,38.869,38.7133,38.843,124859.0
2022-05-06 15:15:00,44.89,45.01,44.8,44.84,229035.0,38.8257,38.9295,38.7479,38.7825,229035.0
2022-05-06 15:20:00,44.82,45.06,44.82,45.03,116445.0,38.7652,38.9728,38.7652,38.9468,116445.0
2022-05-06 15:25:00,45.02,45.07,44.75,44.81,158309.0,38.9382,38.9814,38.7046,38.7565,158309.0
2022-05-06 15:30:00,44.81,44.82,44.56,44.61,273831.0,38.7565,38.7652,38.5403,38.5836,273831.0
2022-05-06 15:35:00,44.62,44.63,44.09,44.12,626378.0,38.5922,38.6009,38.1338,38.1598,626378.0
2022-05-06 15:40:00,44.11,44.34,44.07,44.29,354020.0,38.1511,38.35,38.1165,38.3068,354020.0
2022-05-06 15:45:00,44.25,44.38,43.96,44.12,190100.0,38.2722,38.3846,38.0214,38.1598,190100.0
2022-05-06 15:50:00,44.09,44.22,43.89,44.22,202047.0,38.1338,38.2462,37.9608,38.2462,202047.0
2022-05-06 15:55:00,44.22,44.33,44.16,44.21,703487.0,38.2462,38.3414,38.1943,38.2376,703487.0
2022-05-09 09:30:00,45.58,45.8,45.45,45.61,506399.0,39.4225,39.6128,39.3101,39.4485,506399.0
2022-05-09 09:35:00,45.56,45.73,45.3,45.44,372874.0,39.4052,39.5523,39.1803,39.3014,372874.0
2022-05-09 09:40:00,45.45,45.72,45.41,45.52,123894.0,39.3101,39.5436,39.2755,39.3706,123894.0
2022-05-09 09:45:00,45.51,45.97,45.51,45.81,268713.0,39.362,39.7598,39.362,39.6214,268713.0
2022-05-09 09:50:00,45.82,45.92,45.38,45.44,246486.0,39.6301,39.7166,39.2495,39.3014,246486.0
2022-05-09 09:55:00,45.45,45.71,45.42,45.57,166085.0,39.3101,39.535,39.2841,39.4139,166085.0
2022-05-09 10:00:00,45.59,45.85,45.51,45.73,159077.0,39.4312,39.656,39.362,39.5523,159077.0
2022-05-09 10:05:00,45.71,46.04,45.64,46.04,245568.0,39.535,39.8204,39.4744,39.8204,245568.0
2022-05-09 10:10:00,46.02,46.03,45.64,45.75,248245.0,39.8031,39.8117,39.4744,39.5696,248245.0
2022-05-09 10:15:00,45.76,45.95,45.64,45.9,182965.0,39.5782,39.7425,39.4744,39.6993,182965.0
2022-05-09 10:20:00,45.9,46.11,45.82,46.1,227343.0,39.6993,39.8809,39.6301,39.8723,227343.0
2022-05-09 10:25:00,46.11,46.19,45.97,46.15,338777.0,39.8809,39.9501,39.7598,39.9155,338777.0
2022-05-09 10:30:00,46.16,46.27,46.08,46.12,259205.0,39.9242,40.0193,39.855,39.8896,259205.0
2022-05-09 10:35:00,46.13,46.43,46.1,46.41,175411.0,39.8982,40.1577,39.8723,40.1404,175411.0
2022-05-09 10:40:00,46.41,46.41,46.13,46.17,291237.0,40.1404,40.1404,39.8982,39.9328,291237.0
2022-05-09 10:45:00,46.15,46.21,46.0,46.12,134670.0,39.9155,39.9674,39.7858,39.8896,134670.0
2022-05-09 10:50:00,46.12,46.39,46.03,46.39,115850.0,39.8896,40.1231,39.8117,40.1231,115850.0
2022-05-09 10:55:00,46.4,46.51,46.25,46.46,223745.0,40.1317,40.2269,40.002,40.1836,223745.0
2022-05-09 11:00:00,46.49,46.53,46.32,46.41,230013.0,40.2096,40.2442,40.0626,40.1404,230013.0
2022-05-09 11:05:00,46.43,46.59,46.41,46.43,178462.0,40.1577,40.2961,40.1404,40.1577,178462.0
2022-05-09 11:10:00,46.45,46.55,46.3,46.48,91867.0,40.175,40.2615,40.0453,40.2009,91867.0
2022-05-09 11:15:00,46.49,46.5,46.3,46.44,155254.0,40.2096,40.2182,40.0453,40.1663,155254.0
2022-05-09 11:20:00,46.44,46.6,46.44,46.56,126692.0,40.1663,40.3047,40.1663,40.2701,126692.0
2022-05-09 11:25:00,46.57,46.7,46.54,46.65,191225.0,40.2788,40.3912,40.2528,40.348,191225.0
2022-05-09 11:30:00,46.66,46.83,46.58,46.61,270223.0,40.3566,40.5037,40.2874,40.3134,270223.0
2022-05-09 11:35:00,46.61,46.66,46.34,46.35,245895.0,40.3134,40.3566,40.0798,40.0885,245895.0
2022-05-09 11:40:00,46.34,46.45,46.22,46.36,184320.0,40.0798,40.175,39.9761,40.0971,184320.0
2022-05-09 11:45:00,46.36,46.42,46.26,46.37,97762.0,40.0971,40.149,40.0107,40.1058,97762.0
2022-05-09 11:50:00,46.37,46.38,46.18,46.22,362473.0,40.1058,40.1144,39.9415,39.9761,362473.0
2022-05-09 11:55:00,46.22,46.33,46.14,46.27,237332.0,39.9761,40.0712,39.9069,40.0193,237332.0
2022-05-09 12:00:00,46.29,46.53,46.27,46.49,183582.0,40.0366,40.2442,40.0193,40.2096,183582.0
2022-05-09 12:05:00,46.48,46.51,46.0,46.15,291973.0,40.2009,40.2269,39.7858,39.9155,291973.0
2022-05-09 12:10:00,46.15,46.15,45.91,45.96,171748.0,39.9155,39.9155,39.7079,39.7512,171748.0
2022-05-09 12:15:00,45.97,45.98,45.8,45.91,214425.0,39.7598,39.7685,39.6128,39.7079,214425.0
2022-05-09 12:20:00,45.9,46.05,45.81,45.89,261435.0,39.6993,39.829,39.6214,39.6906,261435.0
2022-05-09 12:25:00,45.86,46.12,45.83,45.99,93735.0,39.6647,39.8896,39.6387,39.7771,93735.0
2022-05-09 12:30:00,46.0,46.13,45.84,45.95,107653.0,39.7858,39.8982,39.6474,39.7425,107653.0
2022-05-09 12:35:00,45.95,46.3,45.95,46.29,108634.0,39.7425,40.0453,39.7425,40.0366,108634.0
2022-05-09 12:40:00,46.3,46.36,46.22,46.34,89203.0,40.0453,40.0971,39.9761,40.0798,89203.0
2022-05-09 12:45:00,46.34,46.44,46.32,46.39,142865.0,40.0798,40.1663,40.0626,40.1231,142865.0
2022-05-09 12:50:00,46.4,46.51,46.39,46.48,73921.0,40.1317,40.2269,40.1231,40.2009,73921.0
2022-05-09 12:55:00,46.49,46.53,46.41,46.52,72588.0,40.2096,40.2442,40.1404,40.2355,72588.0
2022-05-09 13:00:00,46.51,46.59,46.45,46.57,190831.0,40.2269,40.2961,40.175,40.2788,190831.0
2022-05-09 13:05:00,46.57,46.59,46.48,46.54,197704.0,40.2788,40.2961,40.2009,40.2528,197704.0
2022-05-09 13:10:00,46.54,46.66,46.54,46.63,157165.0,40.2528,40.3566,40.2528,40.3307,157165.0
2022-05-09 13:15:00,46.64,46.65,46.43,46.49,110110.0,40.3393,40.348,40.1577,40.2096,110110.0
2022-05-09 13:20:00,46.49,46.62,46.49,46.55,158446.0,40.2096,40.322,40.2096,40.2615,158446.0
2022-05-09 13:25:00,46.55,46.55,46.29,46.35,153051.0,40.2615,40.2615,40.0366,40.0885,153051.0
2022-05-09 13:30:00,46.33,46.62,46.26,46.62,147765.0,40.0712,40.322,40.0107,40.322,147765.0
2022-05-09 13:35:00,46.6,46.71,46.59,46.63,225688.0,40.3047,40.3999,40.2961,40.3307,225688.0
2022-05-09 13:40:00,46.64,46.65,46.32,46.36,177223.0,40.3393,40.348,40.0626,40.0971,177223.0
2022-05-09 13:45:00,46.35,46.5,46.28,46.47,116512.0,40.0885,40.2182,40.028,40.1923,116512.0
2022-05-09 13:50:00,46.47,46.8,46.44,46.72,347035.0,40.1923,40.4777,40.1663,40.4085,347035.0
2022-05-09 13:55:00,46.73,46.76,46.47,46.56,120286.0,40.4172,40.4431,40.1923,40.2701,120286.0
2022-05-09 14:00:00,46.57,46.58,46.39,46.51,110448.0,40.2788,40.2874,40.1231,40.2269,110448.0
2022-05-09 14:05:00,46.51,46.67,46.44,46.58,113845.0,40.2269,40.3653,40.1663,40.2874,113845.0
2022-05-09 14:10:00,46.59,46.65,46.44,46.58,100358.0,40.2961,40.348,40.1663,40.2874,100358.0
2022-05-09 14:15:00,46.59,46.59,46.35,46.38,277771.0,40.2961,40.2961,40.0885,40.1144,277771.0
2022-05-09 14:20:00,46.38,46.67,46.38,46.63,119829.0,40.1144,40.3653,40.1144,40.3307,119829.0
2022-05-09 14:25:00,46.64,46.77,46.61,46.66,197377.0,40.3393,40.4518,40.3134,40.3566,197377.0
2022-05-09 14:30:00,46.66,46.88,46.63,46.75,464539.0,40.3566,40.5469,40.3307,40.4345,464539.0
2022-05-09 14:35:00,46.73,46.76,46.53,46.68,175168.0,40.4172,40.4431,40.2442,40.3739,175168.0
2022-05-09 14:40:00,46.68,46.74,46.6,46.69,174114.0,40.3739,40.4258,40.3047,40.3826,174114.0
2022-05-09 14:45:00,46.69,46.7,46.44,46.67,334649.0,40.3826,40.3912,40.1663,40.3653,334649.0
2022-05-09 14:50:00,46.68,46.82,46.48,46.55,156385.0,40.3739,40.495,40.2009,40.2615,156385.0
2022-05-09 14:55:00,46.55,46.55,46.33,46.42,333765.0,40.2615,40.2615,40.0712,40.149,333765.0
2022-05-09 15:00:00,46.4,46.5,46.19,46.45,247785.0,40.1317,40.2182,39.9501,40.175,247785.0
2022-05-09 15:05:00,46.46,46.51,46.16,46.44,345407.0,40.1836,40.2269,39.9242,40.1663,345407.0
2022-05-09 15:10:00,46.44,46.46,46.15,46.18,325700.0,40.1663,40.1836,39.9155,39.9415,325700.0
2022-05-09 15:15:00,46.17,46.44,46.13,46.37,175318.0,39.9328,40.1663,39.8982,40.1058,175318.0
2022-05-09 15:20:00,46.37,46.71,46.37,46.69,167129.0,40.1058,40.3999,40.1058,40.3826,167129.0
2022-05-09 15:25:00,46.69,46.84,46.64,46.75,313962.0,40.3826,40.5123,40.3393,40.4345,313962.0
2022-05-09 15:30:00,46.75,46.97,46.75,46.84,424888.0,40.4345,40.6247,40.4345,40.5123,424888.0
2022-05-09 15:35:00,46.84,46.95,46.76,46.81,262055.0,40.5123,40.6074,40.4431,40.4864,262055.0
2022-05-09 15:40:00,46.83,47.03,46.81,47.0,676874.0,40.5037,40.6766,40.4864,40.6507,676874.0
2022-05-09 15:45:00,46.99,47.25,46.94,47.17,487206.0,40.642,40.8669,40.5988,40.7977,487206.0
2022-05-09 15:50:00,47.18,47.42,47.12,47.24,947733.0,40.8064,41.014,40.7545,40.8583,947733.0
2022-05-09 15:55:00,47.25,47.25,46.9,47.04,1075199.0,40.8669,40.8669,40.5642,40.6853,1075199.0
2022-05-10 09:30:00,45.59,45.59,45.2,45.52,305345.0,39.4312,39.4312,39.0939,39.3706,305345.0
2022-05-10 09:35:00,45.54,45.82,45.54,45.62,343878.0,39.3879,39.6301,39.3879,39.4571,343878.0
2022-05-10 09:40:00,45.62,45.85,45.61,45.83,110084.0,39.4571,39.656,39.4485,39.6387,110084.0
2022-05-10 09:45:00,45.86,46.18,45.84,46.14,290877.0,39.6647,39.9415,39.6474,39.9069,290877.0
2022-05-10 09:50:00,46.13,46.2,45.89,45.95,134994.0,39.8982,39.9588,39.6906,39.7425,134994.0
2022-05-10 09:55:00,45.95,45.99,45.68,45.68,63707.0,39.7425,39.7771,39.509,39.509,63707.0
2022-05-10 10:00:00,45.67,45.88,45.57,45.6,114645.0,39.5004,39.682,39.4139,39.4398,114645.0
2022-05-10 10:05:00,45.6,45.7,45.45,45.67,133514.0,39.4398,39.5263,39.3101,39.5004,133514.0
2022-05-10 10:10:00,45.67,45.93,45.53,45.8,92475.0,39.5004,39.7252,39.3793,39.6128,92475.0
2022-05-10 10:15:00,45.84,45.87,45.64,45.77,143197.0,39.6474,39.6733,39.4744,39.5869,143197.0
2022-05-10 10:20:00,45.78,46.09,45.66,45.93,222950.0,39.5955,39.8636,39.4917,39.7252,222950.0
2022-05-10 10:25:00,45.94,46.2,45.91,46.05,204325.0,39.7339,39.9588,39.7079,39.829,204325.0
2022-05-10 10:30:00,46.07,46.27,45.99,46.21,156904.0,39.8463,40.0193,39.7771,39.9674,156904.0
2022-05-10 10:35:00,46.18,46.45,46.17,46.45,79787.0,39.9415,40.175,39.9328,40.175,79787.0
2022-05-10 10:40:00,46.44,46.67,46.42,46.46,348195.0,40.1663,40.3653,40.149,40.1836,348195.0
2022-05-10 10:45:00,46.47,46.9,46.47,46.83,204992.0,40.1923,40.5642,40.1923,40.5037,204992.0
2022-05-10 10:50:00,46.84,47.04,46.65,46.69,203368.0,40.5123,40.6853,40.348,40.3826,203368.0
2022-05-10 10:55:00,46.71,46.91,46.68,46.88,118555.0,40.3999,40.5728,40.3739,40.5469,118555.0
2022-05-10 11:00:00,46.91,47.13,46.68,47.05,249955.0,40.5728,40.7631,40.3739,40.6939,249955.0
2022-05-10 11:05:00,47.04,47.36,47.02,47.32,238123.0,40.6853,40.9621,40.668,40.9275,238123.0
2022-05-10 11:10:00,47.34,47.47,47.19,47.46,176867.0,40.9448,41.0572,40.815,41.0485,176867.0
2022-05-10 11:15:00,47.49,47.55,47.08,47.08,317092.0,41.0745,41.1264,40.7199,40.7199,317092.0
2022-05-10 11:20:00,47.08,47.43,47.06,47.4,240294.0,40.7199,41.0226,40.7026,40.9967,240294.0
2022-05-10 11:25:00,47.39,47.6,47.27,47.28,297760.0,40.988,41.1696,40.8842,40.8929,297760.0
2022-05-10 11:30:00,47.26,47.6,47.18,47.4,134601.0,40.8756,41.1696,40.8064,40.9967,134601.0
2022-05-10 11:35:00,47.39,47.41,46.93,46.97,170462.0,40.988,41.0053,40.5901,40.6247,170462.0
2022-05-10 11:40:00,46.97,47.24,46.89,47.11,229320.0,40.6247,40.8583,40.5555,40.7458,229320.0
2022-05-10 11:45:00,47.11,47.41,47.11,47.35,134846.0,40.7458,41.0053,40.7458,40.9534,134846.0
2022-05-10 11:50:00,47.37,47.57,47.31,47.33,188239.0,40.9707,41.1437,40.9188,40.9361,188239.0
2022-05-10 11:55:00,47.34,47.64,47.15,47.27,196583.0,40.9448,41.2042,40.7804,40.8842,196583.0
2022-05-10 12:00:00,47.26,47.34,47.0,47.03,239790.0,40.8756,40.9448,40.6507,40.6766,239790.0
2022-05-10 12:05:00,47.01,47.49,47.0,47.48,107213.0,40.6593,41.0745,40.6507,41.0658,107213.0
2022-05-10 12:10:00,47.46,47.55,47.21,47.39,129800.0,41.0485,41.1264,40.8323,40.988,129800.0
2022-05-10 12:15:00,47.39,47.5,47.16,47.47,72426.0,40.988,41.0831,40.7891,41.0572,72426.0
2022-05-10 12:20:00,47.5,47.58,47.37,47.53,216756.0,41.0831,41.1523,40.9707,41.1091,216756.0
2022-05-10 12:25:00,47.53,47.57,47.41,47.5,155230.0,41.1091,41.1437,41.0053,41.0831,155230.0
2022-05-10 12:30:00,47.53,47.86,47.37,47.75,327499.0,41.1091,41.3945,40.9707,41.2994,327499.0
2022-05-10 12:35:00,47.75,47.77,47.56,47.71,108800.0,41.2994,41.3167,41.135,41.2648,108800.0
2022-05-10 12:40:00,47.73,47.76,47.47,47.49,104041.0,41.2821,41.308,41.0572,41.0745,104041.0
2022-05-10 12:45:00,47.49,47.55,47.19,47.34,362059.0,41.0745,41.1264,40.815,40.9448,362059.0
2022-05-10 12:50:00,47.39,47.67,47.35,47.63,66692.0,40.988,41.2302,40.9534,41.1956,66692.0
2022-05-10 12:55:00,47.65,47.66,47.51,47.59,41303.0,41.2129,41.2215,41.0918,41.161,41303.0
2022-05-10 13:00:00,47.6,47.67,47.24,47.3,87801.0,41.1696,41.2302,40.8583,40.9102,87801.0
2022-05-10 13:05:00,47.31,47.31,47.11,47.21,98479.0,40.9188,40.9188,40.7458,40.8323,98479.0
2022-05-10 13:10:00,47.2,47.42,47.2,47.3,108205.0,40.8237,41.014,40.8237,40.9102,108205.0
2022-05-10 13:15:00,47.32,47.52,47.23,47.42,114129.0,40.9275,41.1004,40.8496,41.014,114129.0
2022-05-10 13:20:00,47.4,47.55,47.32,47.37,117222.0,40.9967,41.1264,40.9275,40.9707,117222.0
2022-05-10 13:25:00,47.34,47.36,46.98,46.99,175911.0,40.9448,40.9621,40.6334,40.642,175911.0
2022-05-10 13:30:00,46.98,46.98,46.76,46.76,165798.0,40.6334,40.6334,40.4431,40.4431,165798.0
2022-05-10 13:35:00,46.76,46.76,46.46,46.5,223046.0,40.4431,40.4431,40.1836,40.2182,223046.0
2022-05-10 13:40:00,46.49,46.51,46.21,46.31,113297.0,40.2096,40.2269,39.9674,40.0539,113297.0
2022-05-10 13:45:00,46.3,46.32,46.05,46.07,75904.0,40.0453,40.0626,39.829,39.8463,75904.0
2022-05-10 13:50:00,46.05,46.24,46.02,46.1,156872.0,39.829,39.9934,39.8031,39.8723,156872.0
2022-05-10 13:55:00,46.06,46.15,45.92,45.92,59096.0,39.8377,39.9155,39.7166,39.7166,59096.0
2022-05-10 14:00:00,45.9,46.08,45.87,45.94,124472.0,39.6993,39.855,39.6733,39.7339,124472.0
2022-05-10 14:05:00,45.92,46.2,45.9,46.18,106561.0,39.7166,39.9588,39.6993,39.9415,106561.0
2022-05-10 14:10:00,46.18,46.24,45.91,45.96,98965.0,39.9415,39.9934,39.7079,39.7512,98965.0
2022-05-10 14:15:00,45.97,46.53,45.95,46.19,145873.0,39.7598,40.2442,39.7425,39.9501,145873.0
2022-05-10 14:20:00,46.2,46.44,46.1,46.4,72310.0,39.9588,40.1663,39.8723,40.1317,72310.0
2022-05-10 14:25:00,46.37,46.65,46.36,46.48,119003.0,40.1058,40.348,40.0971,40.2009,119003.0
2022-05-10 14:30:00,46.48,46.57,46.4,46.5,71943.0,40.2009,40.2788,40.1317,40.2182,71943.0
2022-05-10 14:35:00,46.53,46.53,46.3,46.48,84426.0,40.2442,40.2442,40.0453,40.2009,84426.0
2022-05-10 14:40:00,46.49,46.65,46.09,46.16,85121.0,40.2096,40.348,39.8636,39.9242,85121.0
2022-05-10 14:45:00,46.15,46.57,46.13,46.34,59877.0,39.9155,40.2788,39.8982,40.0798,59877.0
2022-05-10 14:50:00,46.37,46.45,46.21,46.25,93402.0,40.1058,40.175,39.9674,40.002,93402.0
2022-05-10 14:55:00,46.24,46.58,46.22,46.34,140791.0,39.9934,40.2874,39.9761,40.0798,140791.0
2022-05-10 15:00:00,46.31,46.44,46.17,46.26,110766.0,40.0539,40.1663,39.9328,40.0107,110766.0
2022-05-10 15:05:00,46.27,46.32,45.99,46.28,115266.0,40.0193,40.0626,39.7771,40.028,115266.0
2022-05-10 15:10:00,46.29,46.34,46.12,46.24,58607.0,40.0366,40.0798,39.8896,39.9934,58607.0
2022-05-10 15:15:00,46.25,46.41,46.09,46.24,100920.0,40.002,40.1404,39.8636,39.9934,100920.0
2022-05-10 15:20:00,46.25,46.61,46.21,46.57,74498.0,40.002,40.3134,39.9674,40.2788,74498.0
2022-05-10 15:25:00,46.55,46.79,46.53,46.71,63274.0,40.2615,40.4691,40.2442,40.3999,63274.0
2022-05-10 15:30:00,46.72,46.92,46.72,46.79,317288.0,40.4085,40.5815,40.4085,40.4691,317288.0
2022-05-10 15:35:00,46.81,47.06,46.72,46.95,147427.0,40.4864,40.7026,40.4085,40.6074,147427.0
2022-05-10 15:40:00,46.98,47.07,46.9,47.04,211699.0,40.6334,40.7112,40.5642,40.6853,211699.0
2022-05-10 15:45:00,47.01,47.09,46.72,46.83,138719.0,40.6593,40.7285,40.4085,40.5037,138719.0
2022-05-10 15:50:00,46.86,47.05,46.74,46.79,261114.0,40.5296,40.6939,40.4258,40.4691,261114.0
2022-05-10 15:55:00,46.79,46.96,46.75,46.85,201817.0,40.4691,40.6161,40.4345,40.521,201817.0
2022-05-11 09:30:00,47.1,47.39,46.72,47.31,774204.0,40.7372,40.988,40.4085,40.9188,774204.0
2022-05-11 09:35:00,47.32,47.53,47.16,47.3,283734.0,40.9275,41.1091,40.7891,40.9102,283734.0
2022-05-11 09:40:00,47.31,47.45,46.51,46.54,358564.0,40.9188,41.0399,40.2269,40.2528,358564.0
2022-05-11 09:45:00,46.54,46.68,45.98,46.1,348549.0,40.2528,40.3739,39.7685,39.8723,348549.0
2022-05-11 09:50:00,46.09,46.24,45.9,46.09,304285.0,39.8636,39.9934,39.6993,39.8636,304285.0
2022-05-11 09:55:00,46.1,46.48,46.09,46.12,360290.0,39.8723,40.2009,39.8636,39.8896,360290.0
2022-05-11 10:00:00,46.12,46.45,46.07,46.13,504859.0,39.8896,40.175,39.8463,39.8982,504859.0
2022-05-11 10:05:00,46.13,46.67,46.12,46.65,352591.0,39.8982,40.3653,39.8896,40.348,352591.0
2022-05-11 10:10:00,46.63,46.73,46.23,46.4,489524.0,40.3307,40.4172,39.9847,40.1317,489524.0
2022-05-11 10:15:00,46.4,46.57,46.21,46.25,370237.0,40.1317,40.2788,39.9674,40.002,370237.0
2022-05-11 10:20:00,46.26,46.38,45.84,45.95,434163.0,40.0107,40.1144,39.6474,39.7425,434163.0
2022-05-11 10:25:00,45.94,46.19,45.88,46.01,303562.0,39.7339,39.9501,39.682,39.7944,303562.0
2022-05-11 10:30:00,46.04,46.31,45.93,46.19,197302.0,39.8204,40.0539,39.7252,39.9501,197302.0
2022-05-11 10:35:00,46.18,46.36,45.82,45.92,367267.0,39.9415,40.0971,39.6301,39.7166,367267.0
2022-05-11 10:40:00,45.92,45.98,45.73,45.76,188569.0,39.7166,39.7685,39.5523,39.5782,188569.0
2022-05-11 10:45:00,45.75,46.05,45.7,45.99,311140.0,39.5696,39.829,39.5263,39.7771,311140.0
2022-05-11 10:50:00,46.0,46.45,46.0,46.31,193748.0,39.7858,40.175,39.7858,40.0539,193748.0
2022-05-11 10:55:00,46.3,46.45,46.21,46.3,177234.0,40.0453,40.175,39.9674,40.0453,177234.0
2022-05-11 11:00:00,46.3,46.55,46.26,46.39,196887.0,40.0453,40.2615,40.0107,40.1231,196887.0
2022-05-11 11:05:00,46.38,46.55,46.34,46.47,147952.0,40.1144,40.2615,40.0798,40.1923,147952.0
2022-05-11 11:10:00,46.47,46.52,46.24,46.27,126970.0,40.1923,40.2355,39.9934,40.0193,126970.0
2022-05-11 11:15:00,46.28,46.74,46.24,46.64,156490.0,40.028,40.4258,39.9934,40.3393,156490.0
2022-05-11 11:20:00,46.65,46.66,46.34,46.39,92630.0,40.348,40.3566,40.0798,40.1231,92630.0
2022-05-11 11:25:00,46.39,46.48,46.18,46.21,260492.0,40.1231,40.2009,39.9415,39.9674,260492.0
2022-05-11 11:30:00,46.2,46.3,46.08,46.19,219039.0,39.9588,40.0453,39.855,39.9501,219039.0
2022-05-11 11:35:00,46.18,46.28,45.76,45.9,499485.0,39.9415,40.028,39.5782,39.6993,499485.0
2022-05-11 11:40:00,45.92,45.99,45.8,45.96,124681.0,39.7166,39.7771,39.6128,39.7512,124681.0
2022-05-11 11:45:00,45.93,46.16,45.93,46.12,198312.0,39.7252,39.9242,39.7252,39.8896,198312.0
2022-05-11 11:50:00,46.12,46.35,46.1,46.28,120912.0,39.8896,40.0885,39.8723,40.028,120912.0
2022-05-11 11:55:00,46.28,46.44,46.28,46.33,124439.0,40.028,40.1663,40.028,40.0712,124439.0
2022-05-11 12:00:00,46.33,46.53,46.31,46.45,121361.0,40.0712,40.2442,40.0539,40.175,121361.0
2022-05-11 12:05:00,46.45,46.5,46.32,46.48,66044.0,40.175,40.2182,40.0626,40.2009,66044.0
2022-05-11 12:10:00,46.5,46.65,46.45,46.52,82931.0,40.2182,40.348,40.175,40.2355,82931.0
2022-05-11 12:15:00,46.52,46.68,46.46,46.64,95310.0,40.2355,40.3739,40.1836,40.3393,95310.0
2022-05-11 12:20:00,46.67,46.69,46.25,46.31,228741.0,40.3653,40.3826,40.002,40.0539,228741.0
2022-05-11 12:25:00,46.31,46.94,46.27,46.91,209040.0,40.0539,40.5988,40.0193,40.5728,209040.0
2022-05-11 12:30:00,46.92,47.03,46.86,46.94,163397.0,40.5815,40.6766,40.5296,40.5988,163397.0
2022-05-11 12:35:00,46.95,46.96,46.76,46.88,189341.0,40.6074,40.6161,40.4431,40.5469,189341.0
2022-05-11 12:40:00,46.89,47.08,46.71,47.0,134299.0,40.5555,40.7199,40.3999,40.6507,134299.0
2022-05-11 12:45:00,47.05,47.12,46.9,46.92,202763.0,40.6939,40.7545,40.5642,40.5815,202763.0
2022-05-11 12:50:00,46.92,47.22,46.92,47.22,106827.0,40.5815,40.841,40.5815,40.841,106827.0
2022-05-11 12:55:00,47.21,47.39,47.17,47.35,368292.0,40.8323,40.988,40.7977,40.9534,368292.0
2022-05-11 13:00:00,47.36,47.5,47.33,47.48,220201.0,40.9621,41.0831,40.9361,41.0658,220201.0
2022-05-11 13:05:00,47.5,47.66,47.46,47.58,153951.0,41.0831,41.2215,41.0485,41.1523,153951.0
2022-05-11 13:10:00,47.58,47.6,47.4,47.52,95051.0,41.1523,41.1696,40.9967,41.1004,95051.0
2022-05-11 13:15:00,47.54,47.54,47.37,47.53,116982.0,41.1177,41.1177,40.9707,41.1091,116982.0
2022-05-11 13:20:00,47.51,47.7,47.36,47.41,264880.0,41.0918,41.2561,40.9621,41.0053,264880.0
2022-05-11 13:25:00,47.42,47.71,47.35,47.68,224551.0,41.014,41.2648,40.9534,41.2388,224551.0
2022-05-11 13:30:00,47.68,47.75,47.52,47.58,213547.0,41.2388,41.2994,41.1004,41.1523,213547.0
2022-05-11 13:35:00,47.58,47.83,47.5,47.82,148649.0,41.1523,41.3686,41.0831,41.3599,148649.0
2022-05-11 13:40:00,47.83,47.92,47.8,47.91,138031.0,41.3686,41.4464,41.3426,41.4378,138031.0
2022-05-11 13:45:00,47.91,48.1,47.91,47.93,166635.0,41.4378,41.6021,41.4378,41.4551,166635.0
2022-05-11 13:50:00,47.93,48.05,47.84,47.99,158779.0,41.4551,41.5588,41.3772,41.5069,158779.0
2022-05-11 13:55:00,48.0,48.23,47.89,48.17,152410.0,41.5156,41.7145,41.4205,41.6626,152410.0
2022-05-11 14:00:00,48.17,48.18,47.74,47.75,364157.0,41.6626,41.6713,41.2907,41.2994,364157.0
2022-05-11 14:05:00,47.74,47.98,47.72,47.98,219939.0,41.2907,41.4983,41.2734,41.4983,219939.0
2022-05-11 14:10:00,48.0,48.07,47.8,47.81,90749.0,41.5156,41.5761,41.3426,41.3513,90749.0
2022-05-11 14:15:00,47.8,47.91,47.61,47.72,231529.0,41.3426,41.4378,41.1783,41.2734,231529.0
2022-05-11 14:20:00,47.71,47.92,47.49,47.52,304734.0,41.2648,41.4464,41.0745,41.1004,304734.0
2022-05-11 14:25:00,47.51,47.65,47.28,47.6,334094.0,41.0918,41.2129,40.8929,41.1696,334094.0
2022-05-11 14:30:00,47.58,47.73,47.35,47.36,243390.0,41.1523,41.2821,40.9534,40.9621,243390.0
2022-05-11 14:35:00,47.37,47.48,47.27,47.33,277241.0,40.9707,41.0658,40.8842,40.9361,277241.0
2022-05-11 14:40:00,47.37,47.55,47.13,47.14,129027.0,40.9707,41.1264,40.7631,40.7718,129027.0
2022-05-11 14:45:00,47.14,47.48,47.08,47.44,307718.0,40.7718,41.0658,40.7199,41.0312,307718.0
2022-05-11 14:50:00,47.43,47.73,47.39,47.66,190994.0,41.0226,41.2821,40.988,41.2215,190994.0
2022-05-11 14:55:00,47.68,47.78,47.57,47.74,131254.0,41.2388,41.3253,41.1437,41.2907,131254.0
2022-05-11 15:00:00,47.75,47.92,47.7,47.91,211446.0,41.2994,41.4464,41.2561,41.4378,211446.0
2022-05-11 15:05:00,47.91,48.01,47.75,47.78,326057.0,41.4378,41.5242,41.2994,41.3253,326057.0
2022-05-11 15:10:00,47.79,47.92,47.65,47.86,226972.0,41.334,41.4464,41.2129,41.3945,226972.0
2022-05-11 15:15:00,47.89,48.07,47.71,47.83,263510.0,41.4205,41.5761,41.2648,41.3686,263510.0
2022-05-11 15:20:00,47.84,47.99,47.77,47.97,185965.0,41.3772,41.5069,41.3167,41.4896,185965.0
2022-05-11 15:25:00,47.95,47.98,47.73,47.91,103407.0,41.4724,41.4983,41.2821,41.4378,103407.0
2022-05-11 15:30:00,47.89,47.99,47.76,47.95,218333.0,41.4205,41.5069,41.308,41.4724,218333.0
2022-05-11 15:35:00,47.97,48.24,47.95,48.21,295900.0,41.4896,41.7232,41.4724,41.6972,295900.0
2022-05-11 15:40:00,48.22,48.26,48.11,48.2,185112.0,41.7059,41.7405,41.6107,41.6886,185112.0
2022-05-11 15:45:00,48.2,48.43,48.2,48.42,411051.0,41.6886,41.8875,41.6886,41.8789,411051.0
2022-05-11 15:50:00,48.41,48.54,48.31,48.42,582267.0,41.8702,41.9826,41.7837,41.8789,582267.0
2022-05-11 15:55:00,48.42,48.5,48.33,48.35,593649.0,41.8789,41.9481,41.801,41.8183,593649.0
2022-05-12 09:30:00,49.19,49.54,48.88,49.54,533670.0,42.5448,42.8476,42.2767,42.8476,533670.0
2022-05-12 09:35:00,49.53,49.75,49.32,49.69,349673.0,42.8389,43.0292,42.6573,42.9773,349673.0
2022-05-12 09:40:00,49.69,49.79,49.2,49.26,335486.0,42.9773,43.0638,42.5535,42.6054,335486.0
2022-05-12 09:45:00,49.26,49.4,48.73,49.15,366535.0,42.6054,42.7265,42.147,42.5102,366535.0
2022-05-12 09:50:00,49.13,49.35,48.89,49.02,661227.0,42.4929,42.6832,42.2854,42.3978,661227.0
2022-05-12 09:55:00,49.03,49.53,49.03,49.39,176025.0,42.4065,42.8389,42.4065,42.7178,176025.0
2022-05-12 10:00:00,49.42,49.69,49.36,49.44,820902.0,42.7438,42.9773,42.6919,42.7611,820902.0
2022-05-12 10:05:00,49.43,49.45,48.69,48.78,497329.0,42.7524,42.7697,42.1124,42.1902,497329.0
2022-05-12 10:10:00,48.78,48.86,48.36,48.58,357785.0,42.1902,42.2594,41.827,42.0172,357785.0
2022-05-12 10:15:00,48.57,48.83,48.46,48.62,426676.0,42.0086,42.2335,41.9135,42.0518,426676.0
2022-05-12 10:20:00,48.61,48.73,48.11,48.23,316563.0,42.0432,42.147,41.6107,41.7145,316563.0
2022-05-12 10:25:00,48.23,48.63,48.2,48.56,441090.0,41.7145,42.0605,41.6886,41.9999,441090.0
2022-05-12 10:30:00,48.54,48.83,48.37,48.7,338149.0,41.9826,42.2335,41.8356,42.121,338149.0
2022-05-12 10:35:00,48.72,48.81,48.41,48.44,156358.0,42.1383,42.2162,41.8702,41.8962,156358.0
2022-05-12 10:40:00,48.43,48.84,48.43,48.73,175535.0,41.8875,42.2421,41.8875,42.147,175535.0
2022-05-12 10:45:00,48.7,48.82,48.43,48.56,175632.0,42.121,42.2248,41.8875,41.9999,175632.0
2022-05-12 10:50:00,48.53,48.55,48.22,48.22,136033.0,41.974,41.9913,41.7059,41.7059,136033.0
2022-05-12 10:55:00,48.21,48.26,47.99,48.04,197425.0,41.6972,41.7405,41.5069,41.5502,197425.0
2022-05-12 11:00:00,48.04,48.29,47.88,47.88,167605.0,41.5502,41.7664,41.4118,41.4118,167605.0
2022-05-12 11:05:00,47.89,48.07,47.65,47.66,374359.0,41.4205,41.5761,41.2129,41.2215,374359.0
2022-05-12 11:10:00,47.64,48.04,47.61,48.03,197330.0,41.2042,41.5502,41.1783,41.5415,197330.0
2022-05-12 11:15:00,48.04,48.18,47.98,48.08,85061.0,41.5502,41.6713,41.4983,41.5848,85061.0
2022-05-12 11:20:00,48.07,48.36,48.01,48.32,125436.0,41.5761,41.827,41.5242,41.7924,125436.0
2022-05-12 11:25:00,48.32,48.39,48.17,48.29,82272.0,41.7924,41.8529,41.6626,41.7664,82272.0
2022-05-12 11:30:00,48.29,48.67,48.23,48.56,156301.0,41.7664,42.0951,41.7145,41.9999,156301.0
2022-05-12 11:35:00,48.55,48.63,48.35,48.37,123878.0,41.9913,42.0605,41.8183,41.8356,123878.0
2022-05-12 11:40:00,48.37,48.7,48.36,48.69,188494.0,41.8356,42.121,41.827,42.1124,188494.0
2022-05-12 11:45:00,48.7,48.96,48.66,48.95,174575.0,42.121,42.3459,42.0864,42.3373,174575.0
2022-05-12 11:50:00,48.96,49.23,48.96,49.12,312107.0,42.3459,42.5794,42.3459,42.4843,312107.0
2022-05-12 11:55:00,49.15,49.36,49.11,49.36,100898.0,42.5102,42.6919,42.4756,42.6919,100898.0
2022-05-12 12:00:00,49.36,49.5,49.28,49.28,142289.0,42.6919,42.813,42.6227,42.6227,142289.0
2022-05-12 12:05:00,49.29,49.41,49.17,49.22,171814.0,42.6313,42.7351,42.5275,42.5708,171814.0
2022-05-12 12:10:00,49.24,49.46,49.12,49.24,164687.0,42.5881,42.7784,42.4843,42.5881,164687.0
2022-05-12 12:15:00,49.25,49.46,49.15,49.23,104090.0,42.5967,42.7784,42.5102,42.5794,104090.0
2022-05-12 12:20:00,49.24,49.34,49.02,49.07,74233.0,42.5881,42.6746,42.3978,42.441,74233.0
2022-05-12 12:25:00,49.06,49.1,48.83,48.91,154904.0,42.4324,42.467,42.2335,42.3027,154904.0
2022-05-12 12:30:00,48.91,48.93,48.59,48.62,136959.0,42.3027,42.32,42.0259,42.0518,136959.0
2022-05-12 12:35:00,48.61,48.79,48.56,48.79,88327.0,42.0432,42.1989,41.9999,42.1989,88327.0
2022-05-12 12:40:00,48.8,49.08,48.51,48.51,135777.0,42.2075,42.4497,41.9567,41.9567,135777.0
2022-05-12 12:45:00,48.5,48.79,48.45,48.73,315481.0,41.9481,42.1989,41.9048,42.147,315481.0
2022-05-12 12:50:00,48.72,48.87,48.63,48.75,68260.0,42.1383,42.2681,42.0605,42.1643,68260.0
2022-05-12 12:55:00,48.74,48.96,48.58,48.92,70600.0,42.1556,42.3459,42.0172,42.3113,70600.0
2022-05-12 13:00:00,48.94,49.13,48.77,49.09,90387.0,42.3286,42.4929,42.1816,42.4583,90387.0
2022-05-12 13:05:00,49.1,49.22,49.05,49.13,209616.0,42.467,42.5708,42.4238,42.4929,209616.0
2022-05-12 13:10:00,49.16,49.19,48.89,49.12,114741.0,42.5189,42.5448,42.2854,42.4843,114741.0
2022-05-12 13:15:00,49.12,49.32,48.96,49.27,66120.0,42.4843,42.6573,42.3459,42.614,66120.0
2022-05-12 13:20:00,49.26,49.3,49.06,49.21,80714.0,42.6054,42.64,42.4324,42.5621,80714.0
2022-05-12 13:25:00,49.24,49.36,49.13,49.19,59764.0,42.5881,42.6919,42.4929,42.5448,59764.0
2022-05-12 13:30:00,49.24,49.45,49.09,49.35,75908.0,42.5881,42.7697,42.4583,42.6832,75908.0
2022-05-12 13:35:00,49.38,49.6,49.29,49.56,106056.0,42.7092,42.8995,42.6313,42.8649,106056.0
2022-05-12 13:40:00,49.59,49.64,49.51,49.6,66864.0,42.8908,42.934,42.8216,42.8995,66864.0
2022-05-12 13:45:00,49.61,49.88,49.56,49.87,259504.0,42.9081,43.1416,42.8649,43.133,259504.0
2022-05-12 13:50:00,49.88,49.89,49.77,49.84,116080.0,43.1416,43.1503,43.0465,43.107,116080.0
2022-05-12 13:55:00,49.83,49.93,49.63,49.76,122438.0,43.0984,43.1849,42.9254,43.0378,122438.0
2022-05-12 14:00:00,49.78,49.81,49.54,49.63,204516.0,43.0551,43.0811,42.8476,42.9254,204516.0
2022-05-12 14:05:00,49.65,50.0,49.64,49.99,210971.0,42.9427,43.2454,42.934,43.2368,210971.0
2022-05-12 14:10:00,50.01,50.01,49.84,49.85,177420.0,43.2541,43.2541,43.107,43.1157,177420.0
2022-05-12 14:15:00,49.86,49.92,49.7,49.73,129722.0,43.1243,43.1762,42.9859,43.0119,129722.0
2022-05-12 14:20:00,49.74,49.93,49.58,49.85,192377.0,43.0205,43.1849,42.8822,43.1157,192377.0
2022-05-12 14:25:00,49.87,49.95,49.69,49.78,89340.0,43.133,43.2022,42.9773,43.0551,89340.0
2022-05-12 14:30:00,49.82,50.11,49.75,49.96,146586.0,43.0897,43.3406,43.0292,43.2108,146586.0
2022-05-12 14:35:00,49.97,50.17,49.97,50.14,135605.0,43.2195,43.3924,43.2195,43.3665,135605.0
2022-05-12 14:40:00,50.14,50.23,50.05,50.11,182579.0,43.3665,43.4443,43.2887,43.3406,182579.0
2022-05-12 14:45:00,50.12,50.14,49.95,50.12,321599.0,43.3492,43.3665,43.2022,43.3492,321599.0
2022-05-12 14:50:00,50.15,50.23,49.9,50.05,281577.0,43.3751,43.4443,43.1589,43.2887,281577.0
2022-05-12 14:55:00,50.06,50.17,49.98,50.08,258489.0,43.2973,43.3924,43.2281,43.3146,258489.0
2022-05-12 15:00:00,50.09,50.15,49.77,49.79,678102.0,43.3233,43.3751,43.0465,43.0638,678102.0
2022-05-12 15:05:00,49.78,50.05,49.76,49.97,240995.0,43.0551,43.2887,43.0378,43.2195,240995.0
2022-05-12 15:10:00,49.97,50.17,49.95,49.97,198892.0,43.2195,43.3924,43.2022,43.2195,198892.0
2022-05-12 15:15:00,49.95,49.96,49.49,49.57,282925.0,43.2022,43.2108,42.8043,42.8735,282925.0
2022-05-12 15:20:00,49.58,49.6,49.06,49.2,329660.0,42.8822,42.8995,42.4324,42.5535,329660.0
2022-05-12 15:25:00,49.2,49.51,48.96,49.48,303971.0,42.5535,42.8216,42.3459,42.7957,303971.0
2022-05-12 15:30:00,49.5,49.51,49.05,49.25,337347.0,42.813,42.8216,42.4238,42.5967,337347.0
2022-05-12 15:35:00,49.26,49.41,49.06,49.09,292015.0,42.6054,42.7351,42.4324,42.4583,292015.0
2022-05-12 15:40:00,49.06,49.27,48.84,49.16,612433.0,42.4324,42.614,42.2421,42.5189,612433.0
2022-05-12 15:45:00,49.17,49.25,48.92,49.15,496553.0,42.5275,42.5967,42.3113,42.5102,496553.0
2022-05-12 15:50:00,49.08,49.11,48.66,48.94,629445.0,42.4497,42.4756,42.0864,42.3286,629445.0
2022-05-12 15:55:00,48.94,48.99,48.4,48.41,875283.0,42.3286,42.3719,41.8616,41.8702,875283.0
2022-05-13 09:30:00,47.39,47.5,47.23,47.5,471208.0,40.988,41.0831,40.8496,41.0831,471208.0
2022-05-13 09:35:00,47.51,47.65,47.17,47.32,579487.0,41.0918,41.2129,40.7977,40.9275,579487.0
2022-05-13 09:40:00,47.34,47.47,47.14,47.16,401870.0,40.9448,41.0572,40.7718,40.7891,401870.0
2022-05-13 09:45:00,47.15,47.37,47.06,47.26,521406.0,40.7804,40.9707,40.7026,40.8756,521406.0
2022-05-13 09:50:00,47.26,47.28,46.78,46.82,278885.0,40.8756,40.8929,40.4604,40.495,278885.0
2022-05-13 09:55:00,46.82,47.0,46.81,46.9,161743.0,40.495,40.6507,40.4864,40.5642,161743.0
2022-05-13 10:00:00,46.86,46.93,46.57,46.62,345867.0,40.5296,40.5901,40.2788,40.322,345867.0
2022-05-13 10:05:00,46.61,46.79,46.58,46.62,125068.0,40.3134,40.4691,40.2874,40.322,125068.0
2022-05-13 10:10:00,46.61,46.73,46.52,46.62,264636.0,40.3134,40.4172,40.2355,40.322,264636.0
2022-05-13 10:15:00,46.61,46.74,46.57,46.6,144358.0,40.3134,40.4258,40.2788,40.3047,144358.0
2022-05-13 10:20:00,46.59,46.6,46.27,46.28,243528.0,40.2961,40.3047,40.0193,40.028,243528.0
2022-05-13 10:25:00,46.28,46.33,46.19,46.32,166379.0,40.028,40.0712,39.9501,40.0626,166379.0
2022-05-13 10:30:00,46.32,46.34,46.22,46.25,70320.0,40.0626,40.0798,39.9761,40.002,70320.0
2022-05-13 10:35:00,46.25,46.37,46.2,46.32,53224.0,40.002,40.1058,39.9588,40.0626,53224.0
2022-05-13 10:40:00,46.29,46.57,46.27,46.57,122442.0,40.0366,40.2788,40.0193,40.2788,122442.0
2022-05-13 10:45:00,46.57,46.72,46.45,46.52,178672.0,40.2788,40.4085,40.175,40.2355,178672.0
2022-05-13 10:50:00,46.54,46.56,46.29,46.3,49178.0,40.2528,40.2701,40.0366,40.0453,49178.0
2022-05-13 10:55:00,46.28,46.39,46.24,46.34,76246.0,40.028,40.1231,39.9934,40.0798,76246.0
2022-05-13 11:00:00,46.35,46.49,46.31,46.41,86743.0,40.0885,40.2096,40.0539,40.1404,86743.0
2022-05-13 11:05:00,46.41,46.41,46.28,46.32,79012.0,40.1404,40.1404,40.028,40.0626,79012.0
2022-05-13 11:10:00,46.31,46.38,46.27,46.32,57675.0,40.0539,40.1144,40.0193,40.0626,57675.0
2022-05-13 11:15:00,46.32,46.49,46.32,46.42,114169.0,40.0626,40.2096,40.0626,40.149,114169.0
2022-05-13 11:20:00,46.43,46.43,46.2,46.28,163242.0,40.1577,40.1577,39.9588,40.028,163242.0
2022-05-13 11:25:00,46.28,46.3,46.16,46.18,58077.0,40.028,40.0453,39.9242,39.9415,58077.0
2022-05-13 11:30:00,46.18,46.29,46.13,46.22,68684.0,39.9415,40.0366,39.8982,39.9761,68684.0
2022-05-13 11:35:00,46.22,46.25,46.11,46.15,68866.0,39.9761,40.002,39.8809,39.9155,68866.0
2022-05-13 11:40:00,46.16,46.35,46.16,46.26,64305.0,39.9242,40.0885,39.9242,40.0107,64305.0
2022-05-13 11:45:00,46.26,46.36,46.26,46.31,58279.0,40.0107,40.0971,40.0107,40.0539,58279.0
2022-05-13 11:50:00,46.3,46.34,46.15,46.16,65323.0,40.0453,40.0798,39.9155,39.9242,65323.0
2022-05-13 11:55:00,46.17,46.22,46.13,46.17,33791.0,39.9328,39.9761,39.8982,39.9328,33791.0
2022-05-13 12:00:00,46.16,46.2,46.05,46.06,48270.0,39.9242,39.9588,39.829,39.8377,48270.0
2022-05-13 12:05:00,46.06,46.07,45.89,45.89,140358.0,39.8377,39.8463,39.6906,39.6906,140358.0
2022-05-13 12:10:00,45.89,45.94,45.79,45.84,89541.0,39.6906,39.7339,39.6041,39.6474,89541.0
2022-05-13 12:15:00,45.83,45.93,45.82,45.93,52644.0,39.6387,39.7252,39.6301,39.7252,52644.0
2022-05-13 12:20:00,45.94,46.04,45.9,45.99,74812.0,39.7339,39.8204,39.6993,39.7771,74812.0
2022-05-13 12:25:00,46.01,46.12,46.0,46.01,105117.0,39.7944,39.8896,39.7858,39.7944,105117.0
2022-05-13 12:30:00,46.0,46.01,45.88,45.94,64376.0,39.7858,39.7944,39.682,39.7339,64376.0
2022-05-13 12:35:00,45.95,45.96,45.9,45.91,67179.0,39.7425,39.7512,39.6993,39.7079,67179.0
2022-05-13 12:40:00,45.93,45.97,45.87,45.97,39227.0,39.7252,39.7598,39.6733,39.7598,39227.0
2022-05-13 12:45:00,45.98,46.12,45.97,46.11,97414.0,39.7685,39.8896,39.7598,39.8809,97414.0
2022-05-13 12:50:00,46.12,46.38,46.12,46.27,85705.0,39.8896,40.1144,39.8896,40.0193,85705.0
2022-05-13 12:55:00,46.26,46.26,46.12,46.15,52932.0,40.0107,40.0107,39.8896,39.9155,52932.0
2022-05-13 13:00:00,46.12,46.17,46.03,46.09,63784.0,39.8896,39.9328,39.8117,39.8636,63784.0
2022-05-13 13:05:00,46.1,46.25,46.1,46.21,70467.0,39.8723,40.002,39.8723,39.9674,70467.0
2022-05-13 13:10:00,46.22,46.28,46.15,46.18,55508.0,39.9761,40.028,39.9155,39.9415,55508.0
2022-05-13 13:15:00,46.19,46.33,46.18,46.3,63611.0,39.9501,40.0712,39.9415,40.0453,63611.0
2022-05-13 13:20:00,46.29,46.41,46.24,46.25,104022.0,40.0366,40.1404,39.9934,40.002,104022.0
2022-05-13 13:25:00,46.23,46.35,46.18,46.34,120855.0,39.9847,40.0885,39.9415,40.0798,120855.0
2022-05-13 13:30:00,46.33,46.36,46.24,46.24,59695.0,40.0712,40.0971,39.9934,39.9934,59695.0
2022-05-13 13:35:00,46.25,46.41,46.25,46.41,217133.0,40.002,40.1404,40.002,40.1404,217133.0
2022-05-13 13:40:00,46.4,46.58,46.4,46.54,147148.0,40.1317,40.2874,40.1317,40.2528,147148.0
2022-05-13 13:45:00,46.55,46.64,46.47,46.47,48763.0,40.2615,40.3393,40.1923,40.1923,48763.0
2022-05-13 13:50:00,46.5,46.61,46.47,46.55,54396.0,40.2182,40.3134,40.1923,40.2615,54396.0
2022-05-13 13:55:00,46.56,46.78,46.56,46.71,159292.0,40.2701,40.4604,40.2701,40.3999,159292.0
2022-05-13 14:00:00,46.72,47.19,46.72,47.13,338340.0,40.4085,40.815,40.4085,40.7631,338340.0
2022-05-13 14:05:00,47.14,47.26,46.93,46.97,172184.0,40.7718,40.8756,40.5901,40.6247,172184.0
2022-05-13 14:10:00,46.96,47.07,46.87,47.05,115153.0,40.6161,40.7112,40.5383,40.6939,115153.0
2022-05-13 14:15:00,47.07,47.12,46.87,46.87,90548.0,40.7112,40.7545,40.5383,40.5383,90548.0
2022-05-13 14:20:00,46.88,47.14,46.87,47.07,87420.0,40.5469,40.7718,40.5383,40.7112,87420.0
2022-05-13 14:25:00,47.06,47.17,47.0,47.03,71781.0,40.7026,40.7977,40.6507,40.6766,71781.0
2022-05-13 14:30:00,47.03,47.03,46.63,46.83,270440.0,40.6766,40.6766,40.3307,40.5037,270440.0
2022-05-13 14:35:00,46.84,47.0,46.8,46.91,140831.0,40.5123,40.6507,40.4777,40.5728,140831.0
2022-05-13 14:40:00,46.91,46.95,46.73,46.76,137811.0,40.5728,40.6074,40.4172,40.4431,137811.0
2022-05-13 14:45:00,46.77,46.96,46.76,46.85,114249.0,40.4518,40.6161,40.4431,40.521,114249.0
2022-05-13 14:50:00,46.89,46.89,46.44,46.45,216071.0,40.5555,40.5555,40.1663,40.175,216071.0
2022-05-13 14:55:00,46.42,46.52,46.42,46.43,164261.0,40.149,40.2355,40.149,40.1577,164261.0
2022-05-13 15:00:00,46.43,46.47,46.31,46.47,103054.0,40.1577,40.1923,40.0539,40.1923,103054.0
2022-05-13 15:05:00,46.47,46.47,46.26,46.27,56403.0,40.1923,40.1923,40.0107,40.0193,56403.0
2022-05-13 15:10:00,46.27,46.3,46.13,46.13,68849.0,40.0193,40.0453,39.8982,39.8982,68849.0
2022-05-13 15:15:00,46.15,46.21,46.03,46.1,92391.0,39.9155,39.9674,39.8117,39.8723,92391.0
2022-05-13 15:20:00,46.1,46.2,46.04,46.07,104924.0,39.8723,39.9588,39.8204,39.8463,104924.0
2022-05-13 15:25:00,46.08,46.15,45.96,45.97,110233.0,39.855,39.9155,39.7512,39.7598,110233.0
2022-05-13 15:30:00,45.98,46.4,45.94,46.36,207852.0,39.7685,40.1317,39.7339,40.0971,207852.0
2022-05-13 15:35:00,46.37,46.48,46.17,46.32,102589.0,40.1058,40.2009,39.9328,40.0626,102589.0
2022-05-13 15:40:00,46.31,46.34,46.13,46.18,126968.0,40.0539,40.0798,39.8982,39.9415,126968.0
2022-05-13 15:45:00,46.17,46.41,46.07,46.26,229717.0,39.9328,40.1404,39.8463,40.0107,229717.0
2022-05-13 15:50:00,46.25,46.59,46.16,46.32,389383.0,40.002,40.2961,39.9242,40.0626,389383.0
2022-05-13 15:55:00,46.32,46.42,46.13,46.14,275458.0,40.0626,40.149,39.8982,39.9069,275458.0
2022-05-16 09:30:00,46.52,46.66,46.34,46.56,338228.0,40.2355,40.3566,40.0798,40.2701,338228.0
2022-05-16 09:35:00,46.54,46.73,46.29,46.3,261599.0,40.2528,40.4172,40.0366,40.0453,261599.0
2022-05-16 09:40:00,46.26,46.66,46.24,46.62,360174.0,40.0107,40.3566,39.9934,40.322,360174.0
2022-05-16 09:45:00,46.65,47.05,46.59,46.99,115779.0,40.348,40.6939,40.2961,40.642,115779.0
2022-05-16 09:50:00,46.99,47.08,46.69,46.75,309543.0,40.642,40.7199,40.3826,40.4345,309543.0
2022-05-16 09:55:00,46.75,46.89,46.64,46.82,181540.0,40.4345,40.5555,40.3393,40.495,181540.0
2022-05-16 10:00:00,46.83,47.07,46.78,46.88,180439.0,40.5037,40.7112,40.4604,40.5469,180439.0
2022-05-16 10:05:00,46.85,46.87,46.51,46.53,205093.0,40.521,40.5383,40.2269,40.2442,205093.0
2022-05-16 10:10:00,46.52,46.61,46.35,46.53,372105.0,40.2355,40.3134,40.0885,40.2442,372105.0
2022-05-16 10:15:00,46.53,46.54,46.3,46.38,1060523.0,40.2442,40.2528,40.0453,40.1144,1060523.0
2022-05-16 10:20:00,46.37,46.39,46.22,46.34,325820.0,40.1058,40.1231,39.9761,40.0798,325820.0
2022-05-16 10:25:00,46.34,46.45,46.11,46.16,443887.0,40.0798,40.175,39.8809,39.9242,443887.0
2022-05-16 10:30:00,46.17,46.57,46.13,46.51,357627.0,39.9328,40.2788,39.8982,40.2269,357627.0
2022-05-16 10:35:00,46.51,46.56,46.4,46.44,133800.0,40.2269,40.2701,40.1317,40.1663,133800.0
2022-05-16 10:40:00,46.44,46.63,46.42,46.47,143633.0,40.1663,40.3307,40.149,40.1923,143633.0
2022-05-16 10:45:00,46.48,46.78,46.48,46.77,192537.0,40.2009,40.4604,40.2009,40.4518,192537.0
2022-05-16 10:50:00,46.78,46.84,46.69,46.79,120365.0,40.4604,40.5123,40.3826,40.4691,120365.0
2022-05-16 10:55:00,46.78,46.9,46.77,46.87,90315.0,40.4604,40.5642,40.4518,40.5383,90315.0
2022-05-16 11:00:00,46.87,46.97,46.8,46.85,157703.0,40.5383,40.6247,40.4777,40.521,157703.0
2022-05-16 11:05:00,46.86,46.99,46.74,46.74,119571.0,40.5296,40.642,40.4258,40.4258,119571.0
2022-05-16 11:10:00,46.77,46.83,46.69,46.77,181437.0,40.4518,40.5037,40.3826,40.4518,181437.0
2022-05-16 11:15:00,46.79,46.8,46.57,46.66,111586.0,40.4691,40.4777,40.2788,40.3566,111586.0
2022-05-16 11:20:00,46.68,46.81,46.65,46.71,93700.0,40.3739,40.4864,40.348,40.3999,93700.0
2022-05-16 11:25:00,46.72,46.82,46.69,46.74,63966.0,40.4085,40.495,40.3826,40.4258,63966.0
2022-05-16 11:30:00,46.74,46.87,46.61,46.61,119909.0,40.4258,40.5383,40.3134,40.3134,119909.0
2022-05-16 11:35:00,46.61,46.91,46.54,46.57,149181.0,40.3134,40.5728,40.2528,40.2788,149181.0
2022-05-16 11:40:00,46.55,46.72,46.39,46.41,152289.0,40.2615,40.4085,40.1231,40.1404,152289.0
2022-05-16 11:45:00,46.42,46.47,46.32,46.34,116717.0,40.149,40.1923,40.0626,40.0798,116717.0
2022-05-16 11:50:00,46.33,46.44,46.2,46.22,154561.0,40.0712,40.1663,39.9588,39.9761,154561.0
2022-05-16 11:55:00,46.19,46.26,46.14,46.21,77117.0,39.9501,40.0107,39.9069,39.9674,77117.0
2022-05-16 12:00:00,46.2,46.25,46.06,46.15,79019.0,39.9588,40.002,39.8377,39.9155,79019.0
2022-05-16 12:05:00,46.18,46.39,46.17,46.31,100269.0,39.9415,40.1231,39.9328,40.0539,100269.0
2022-05-16 12:10:00,46.32,46.42,46.29,46.4,65448.0,40.0626,40.149,40.0366,40.1317,65448.0
2022-05-16 12:15:00,46.38,46.51,46.37,46.42,68909.0,40.1144,40.2269,40.1058,40.149,68909.0
2022-05-16 12:20:00,46.44,46.53,46.4,46.49,47083.0,40.1663,40.2442,40.1317,40.2096,47083.0
2022-05-16 12:25:00,46.48,46.55,46.4,46.42,61155.0,40.2009,40.2615,40.1317,40.149,61155.0
2022-05-16 12:30:00,46.47,46.52,46.36,46.42,59022.0,40.1923,40.2355,40.0971,40.149,59022.0
2022-05-16 12:35:00,46.4,46.58,46.28,46.57,113375.0,40.1317,40.2874,40.028,40.2788,113375.0
2022-05-16 12:40:00,46.58,46.64,46.53,46.63,59551.0,40.2874,40.3393,40.2442,40.3307,59551.0
2022-05-16 12:45:00,46.62,46.66,46.43,46.44,70922.0,40.322,40.3566,40.1577,40.1663,70922.0
2022-05-16 12:50:00,46.42,46.62,46.41,46.61,78733.0,40.149,40.322,40.1404,40.3134,78733.0
2022-05-16 12:55:00,46.61,46.66,46.55,46.57,51370.0,40.3134,40.3566,40.2615,40.2788,51370.0
2022-05-16 13:00:00,46.6,46.67,46.51,46.51,41044.0,40.3047,40.3653,40.2269,40.2269,41044.0
2022-05-16 13:05:00,46.52,46.56,46.36,46.37,59412.0,40.2355,40.2701,40.0971,40.1058,59412.0
2022-05-16 13:10:00,46.37,46.42,46.19,46.24,192275.0,40.1058,40.149,39.9501,39.9934,192275.0
2022-05-16 13:15:00,46.22,46.42,46.21,46.41,177854.0,39.9761,40.149,39.9674,40.1404,177854.0
2022-05-16 13:20:00,46.42,46.43,46.09,46.17,198710.0,40.149,40.1577,39.8636,39.9328,198710.0
2022-05-16 13:25:00,46.17,46.21,46.0,46.03,156909.0,39.9328,39.9674,39.7858,39.8117,156909.0
2022-05-16 13:30:00,46.01,46.02,45.94,45.97,75822.0,39.7944,39.8031,39.7339,39.7598,75822.0
2022-05-16 13:35:00,45.98,46.05,45.94,46.01,76135.0,39.7685,39.829,39.7339,39.7944,76135.0
2022-05-16 13:40:00,46.01,46.15,45.89,45.97,284868.0,39.7944,39.9155,39.6906,39.7598,284868.0
2022-05-16 13:45:00,45.97,46.11,45.97,46.1,196769.0,39.7598,39.8809,39.7598,39.8723,196769.0
2022-05-16 13:50:00,46.09,46.13,46.01,46.08,59288.0,39.8636,39.8982,39.7944,39.855,59288.0
2022-05-16 13:55:00,46.08,46.12,46.0,46.06,52516.0,39.855,39.8896,39.7858,39.8377,52516.0
2022-05-16 14:00:00,46.06,46.18,45.99,46.0,84986.0,39.8377,39.9415,39.7771,39.7858,84986.0
2022-05-16 14:05:00,46.0,46.0,45.84,45.88,244981.0,39.7858,39.7858,39.6474,39.682,244981.0
2022-05-16 14:10:00,45.88,46.03,45.88,45.97,235485.0,39.682,39.8117,39.682,39.7598,235485.0
2022-05-16 14:15:00,45.96,46.03,45.89,45.97,82279.0,39.7512,39.8117,39.6906,39.7598,82279.0
2022-05-16 14:20:00,45.96,45.98,45.86,45.88,207140.0,39.7512,39.7685,39.6647,39.682,207140.0
2022-05-16 14:25:00,45.86,45.92,45.7,45.72,367146.0,39.6647,39.7166,39.5263,39.5436,367146.0
2022-05-16 14:30:00,45.71,45.73,45.62,45.7,117132.0,39.535,39.5523,39.4571,39.5263,117132.0
2022-05-16 14:35:00,45.7,45.81,45.69,45.74,221038.0,39.5263,39.6214,39.5177,39.5609,221038.0
2022-05-16 14:40:00,45.72,45.82,45.65,45.8,116663.0,39.5436,39.6301,39.4831,39.6128,116663.0
2022-05-16 14:45:00,45.79,45.93,45.75,45.92,185732.0,39.6041,39.7252,39.5696,39.7166,185732.0
2022-05-16 14:50:00,45.91,45.99,45.82,45.92,91746.0,39.7079,39.7771,39.6301,39.7166,91746.0
2022-05-16 14:55:00,45.92,45.94,45.81,45.86,52229.0,39.7166,39.7339,39.6214,39.6647,52229.0
2022-05-16 15:00:00,45.84,45.94,45.81,45.83,50334.0,39.6474,39.7339,39.6214,39.6387,50334.0
2022-05-16 15:05:00,45.83,45.95,45.76,45.95,121719.0,39.6387,39.7425,39.5782,39.7425,121719.0
2022-05-16 15:10:00,45.95,46.22,45.95,46.19,212900.0,39.7425,39.9761,39.7425,39.9501,212900.0
2022-05-16 15:15:00,46.18,46.3,46.11,46.22,170448.0,39.9415,40.0453,39.8809,39.9761,170448.0
2022-05-16 15:20:00,46.23,46.38,46.23,46.32,152330.0,39.9847,40.1144,39.9847,40.0626,152330.0
2022-05-16 15:25:00,46.3,46.35,46.25,46.31,159440.0,40.0453,40.0885,40.002,40.0539,159440.0
2022-05-16 15:30:00,46.3,46.46,46.24,46.43,350006.0,40.0453,40.1836,39.9934,40.1577,350006.0
2022-05-16 15:35:00,46.44,46.54,46.38,46.42,245330.0,40.1663,40.2528,40.1144,40.149,245330.0
2022-05-16 15:40:00,46.41,46.56,46.37,46.54,126014.0,40.1404,40.2701,40.1058,40.2528,126014.0
2022-05-16 15:45:00,46.55,46.63,46.52,46.56,262301.0,40.2615,40.3307,40.2355,40.2701,262301.0
2022-05-16 15:50:00,46.54,46.54,46.32,46.47,523503.0,40.2528,40.2528,40.0626,40.1923,523503.0
2022-05-16 15:55:00,46.48,46.69,46.44,46.48,400977.0,40.2009,40.3826,40.1663,40.2009,400977.0
2022-05-17 09:30:00,45.02,45.24,44.99,45.11,383452.0,38.9382,39.1285,38.9122,39.016,383452.0
2022-05-17 09:35:00,45.11,45.31,45.11,45.27,232040.0,39.016,39.189,39.016,39.1544,232040.0
2022-05-17 09:40:00,45.2,45.29,45.08,45.18,131793.0,39.0939,39.1717,38.9901,39.0766,131793.0
2022-05-17 09:45:00,45.19,45.39,45.13,45.39,179145.0,39.0852,39.2582,39.0333,39.2582,179145.0
2022-05-17 09:50:00,45.4,45.46,45.24,45.45,104510.0,39.2668,39.3187,39.1285,39.3101,104510.0
2022-05-17 09:55:00,45.44,45.51,45.3,45.33,120640.0,39.3014,39.362,39.1803,39.2063,120640.0
2022-05-17 10:00:00,45.31,45.31,45.1,45.15,220486.0,39.189,39.189,39.0074,39.0506,220486.0
2022-05-17 10:05:00,45.16,45.41,45.12,45.39,171422.0,39.0593,39.2755,39.0247,39.2582,171422.0
2022-05-17 10:10:00,45.39,45.46,45.32,45.33,161447.0,39.2582,39.3187,39.1976,39.2063,161447.0
2022-05-17 10:15:00,45.33,45.37,45.21,45.22,61283.0,39.2063,39.2409,39.1025,39.1112,61283.0
2022-05-17 10:20:00,45.22,45.35,45.18,45.28,133452.0,39.1112,39.2236,39.0766,39.163,133452.0
2022-05-17 10:25:00,45.27,45.57,45.23,45.55,179239.0,39.1544,39.4139,39.1198,39.3966,179239.0
2022-05-17 10:30:00,45.54,45.56,45.44,45.53,164328.0,39.3879,39.4052,39.3014,39.3793,164328.0
2022-05-17 10:35:00,45.51,45.69,45.51,45.66,192425.0,39.362,39.5177,39.362,39.4917,192425.0
2022-05-17 10:40:00,45.67,45.81,45.66,45.77,184664.0,39.5004,39.6214,39.4917,39.5869,184664.0
2022-05-17 10:45:00,45.79,45.93,45.76,45.79,217172.0,39.6041,39.7252,39.5782,39.6041,217172.0
2022-05-17 10:50:00,45.81,45.88,45.73,45.77,170652.0,39.6214,39.682,39.5523,39.5869,170652.0
2022-05-17 10:55:00,45.78,45.8,45.64,45.65,139451.0,39.5955,39.6128,39.4744,39.4831,139451.0
2022-05-17 11:00:00,45.65,45.68,45.51,45.51,181363.0,39.4831,39.509,39.362,39.362,181363.0
2022-05-17 11:05:00,45.51,45.59,45.5,45.55,130830.0,39.362,39.4312,39.3533,39.3966,130830.0
2022-05-17 11:10:00,45.53,45.59,45.49,45.53,114239.0,39.3793,39.4312,39.3447,39.3793,114239.0
2022-05-17 11:15:00,45.53,45.66,45.45,45.49,177679.0,39.3793,39.4917,39.3101,39.3447,177679.0
2022-05-17 11:20:00,45.5,45.52,45.41,45.45,101117.0,39.3533,39.3706,39.2755,39.3101,101117.0
2022-05-17 11:25:00,45.45,45.46,45.29,45.33,156805.0,39.3101,39.3187,39.1717,39.2063,156805.0
2022-05-17 11:30:00,45.31,45.32,45.14,45.16,92734.0,39.189,39.1976,39.042,39.0593,92734.0
2022-05-17 11:35:00,45.17,45.24,45.14,45.2,90102.0,39.0679,39.1285,39.042,39.0939,90102.0
2022-05-17 11:40:00,45.23,45.29,45.13,45.29,88899.0,39.1198,39.1717,39.0333,39.1717,88899.0
2022-05-17 11:45:00,45.27,45.36,45.24,45.35,97383.0,39.1544,39.2322,39.1285,39.2236,97383.0
2022-05-17 11:50:00,45.32,45.33,45.19,45.21,78000.0,39.1976,39.2063,39.0852,39.1025,78000.0
2022-05-17 11:55:00,45.22,45.31,45.22,45.26,36573.0,39.1112,39.189,39.1112,39.1457,36573.0
2022-05-17 12:00:00,45.24,45.33,45.23,45.24,48854.0,39.1285,39.2063,39.1198,39.1285,48854.0
2022-05-17 12:05:00,45.25,45.43,45.24,45.36,55722.0,39.1371,39.2928,39.1285,39.2322,55722.0
2022-05-17 12:10:00,45.36,45.46,45.32,45.36,44564.0,39.2322,39.3187,39.1976,39.2322,44564.0
2022-05-17 12:15:00,45.36,45.36,45.19,45.25,52781.0,39.2322,39.2322,39.0852,39.1371,52781.0
2022-05-17 12:20:00,45.26,45.29,45.21,45.23,30735.0,39.1457,39.1717,39.1025,39.1198,30735.0
2022-05-17 12:25:00,45.22,45.26,45.11,45.18,99082.0,39.1112,39.1457,39.016,39.0766,99082.0
2022-05-17 12:30:00,45.17,45.21,45.11,45.13,45187.0,39.0679,39.1025,39.016,39.0333,45187.0
2022-05-17 12:35:00,45.11,45.14,45.06,45.12,79542.0,39.016,39.042,38.9728,39.0247,79542.0
2022-05-17 12:40:00,45.11,45.14,45.0,45.03,43819.0,39.016,39.042,38.9209,38.9468,43819.0
2022-05-17 12:45:00,45.03,45.05,44.93,45.0,178936.0,38.9468,38.9641,38.8603,38.9209,178936.0
2022-05-17 12:50:00,45.02,45.11,45.01,45.07,70733.0,38.9382,39.016,38.9295,38.9814,70733.0
2022-05-17 12:55:00,45.08,45.12,45.07,45.08,60733.0,38.9901,39.0247,38.9814,38.9901,60733.0
2022-05-17 13:00:00,45.08,45.26,45.08,45.13,71495.0,38.9901,39.1457,38.9901,39.0333,71495.0
2022-05-17 13:05:00,45.14,45.14,44.99,45.04,53869.0,39.042,39.042,38.9122,38.9555,53869.0
2022-05-17 13:10:00,45.03,45.06,44.92,44.95,28195.0,38.9468,38.9728,38.8517,38.8776,28195.0
2022-05-17 13:15:00,44.95,44.95,44.87,44.91,84741.0,38.8776,38.8776,38.8084,38.843,84741.0
2022-05-17 13:20:00,44.91,45.02,44.88,45.01,81188.0,38.843,38.9382,38.8171,38.9295,81188.0
2022-05-17 13:25:00,45.0,45.04,44.94,45.03,51058.0,38.9209,38.9555,38.869,38.9468,51058.0
2022-05-17 13:30:00,45.03,45.04,44.94,44.99,37580.0,38.9468,38.9555,38.869,38.9122,37580.0
2022-05-17 13:35:00,44.98,45.03,44.93,44.95,52561.0,38.9036,38.9468,38.8603,38.8776,52561.0
2022-05-17 13:40:00,44.96,45.04,44.94,44.97,103323.0,38.8863,38.9555,38.869,38.8949,103323.0
2022-05-17 13:45:00,44.98,45.06,44.96,44.96,42184.0,38.9036,38.9728,38.8863,38.8863,42184.0
2022-05-17 13:50:00,44.96,44.99,44.95,44.99,27528.0,38.8863,38.9122,38.8776,38.9122,27528.0
2022-05-17 13:55:00,44.97,45.09,44.96,45.06,142355.0,38.8949,38.9987,38.8863,38.9728,142355.0
2022-05-17 14:00:00,45.06,45.22,45.0,45.12,75078.0,38.9728,39.1112,38.9209,39.0247,75078.0
2022-05-17 14:05:00,45.12,45.13,44.79,44.82,284167.0,39.0247,39.0333,38.7392,38.7652,284167.0
2022-05-17 14:10:00,44.84,45.42,44.84,45.3,543339.0,38.7825,39.2841,38.7825,39.1803,543339.0
2022-05-17 14:15:00,45.27,45.4,45.17,45.31,323278.0,39.1544,39.2668,39.0679,39.189,323278.0
2022-05-17 14:20:00,45.32,45.71,45.32,45.46,488521.0,39.1976,39.535,39.1976,39.3187,488521.0
2022-05-17 14:25:00,45.47,45.54,45.27,45.43,192470.0,39.3274,39.3879,39.1544,39.2928,192470.0
2022-05-17 14:30:00,45.46,45.58,45.31,45.55,242910.0,39.3187,39.4225,39.189,39.3966,242910.0
2022-05-17 14:35:00,45.56,45.66,45.24,45.24,276515.0,39.4052,39.4917,39.1285,39.1285,276515.0
2022-05-17 14:40:00,45.26,45.26,45.02,45.08,176955.0,39.1457,39.1457,38.9382,38.9901,176955.0
2022-05-17 14:45:00,45.06,45.09,44.73,44.78,211944.0,38.9728,38.9987,38.6873,38.7306,211944.0
2022-05-17 14:50:00,44.77,44.9,44.74,44.9,224087.0,38.7219,38.8344,38.696,38.8344,224087.0
2022-05-17 14:55:00,44.88,44.96,44.8,44.87,140659.0,38.8171,38.8863,38.7479,38.8084,140659.0
2022-05-17 15:00:00,44.88,44.89,44.66,44.69,229931.0,38.8171,38.8257,38.6268,38.6528,229931.0
2022-05-17 15:05:00,44.7,44.78,44.57,44.68,361523.0,38.6614,38.7306,38.549,38.6441,361523.0
2022-05-17 15:10:00,44.71,44.81,44.69,44.74,72133.0,38.67,38.7565,38.6528,38.696,72133.0
2022-05-17 15:15:00,44.73,44.77,44.63,44.67,103356.0,38.6873,38.7219,38.6009,38.6355,103356.0
2022-05-17 15:20:00,44.66,44.73,44.59,44.68,180160.0,38.6268,38.6873,38.5663,38.6441,180160.0
2022-05-17 15:25:00,44.69,44.69,44.61,44.66,95553.0,38.6528,38.6528,38.5836,38.6268,95553.0
2022-05-17 15:30:00,44.65,44.76,44.59,44.69,168104.0,38.6182,38.7133,38.5663,38.6528,168104.0
2022-05-17 15:35:00,44.67,44.77,44.64,44.77,92834.0,38.6355,38.7219,38.6095,38.7219,92834.0
2022-05-17 15:40:00,44.77,44.84,44.65,44.72,165199.0,38.7219,38.7825,38.6182,38.6787,165199.0
2022-05-17 15:45:00,44.72,44.95,44.72,44.9,498213.0,38.6787,38.8776,38.6787,38.8344,498213.0
2022-05-17 15:50:00,44.88,44.9,44.73,44.76,647082.0,38.8171,38.8344,38.6873,38.7133,647082.0
2022-05-17 15:55:00,44.77,44.83,44.6,44.61,439207.0,38.7219,38.7738,38.5749,38.5836,439207.0
2022-05-18 09:30:00,45.66,45.78,45.61,45.72,398188.0,39.4917,39.5955,39.4485,39.5436,398188.0
2022-05-18 09:35:00,45.74,45.93,45.59,45.87,408014.0,39.5609,39.7252,39.4312,39.6733,408014.0
2022-05-18 09:40:00,45.87,46.07,45.86,46.0,344322.0,39.6733,39.8463,39.6647,39.7858,344322.0
2022-05-18 09:45:00,46.0,46.02,45.87,45.96,204991.0,39.7858,39.8031,39.6733,39.7512,204991.0
2022-05-18 09:50:00,45.94,46.1,45.92,46.02,78686.0,39.7339,39.8723,39.7166,39.8031,78686.0
2022-05-18 09:55:00,46.03,46.23,46.0,46.19,146533.0,39.8117,39.9847,39.7858,39.9501,146533.0
2022-05-18 10:00:00,46.18,46.2,46.03,46.09,166150.0,39.9415,39.9588,39.8117,39.8636,166150.0
2022-05-18 10:05:00,46.1,46.2,45.97,46.2,185181.0,39.8723,39.9588,39.7598,39.9588,185181.0
2022-05-18 10:10:00,46.2,46.23,46.05,46.06,254141.0,39.9588,39.9847,39.829,39.8377,254141.0
2022-05-18 10:15:00,46.05,46.16,45.99,46.11,194604.0,39.829,39.9242,39.7771,39.8809,194604.0
2022-05-18 10:20:00,46.12,46.23,46.0,46.14,213975.0,39.8896,39.9847,39.7858,39.9069,213975.0
2022-05-18 10:25:00,46.14,46.32,46.04,46.32,181168.0,39.9069,40.0626,39.8204,40.0626,181168.0
2022-05-18 10:30:00,46.35,46.38,46.27,46.34,116545.0,40.0885,40.1144,40.0193,40.0798,116545.0
2022-05-18 10:35:00,46.34,46.44,46.33,46.34,148490.0,40.0798,40.1663,40.0712,40.0798,148490.0
2022-05-18 10:40:00,46.34,46.41,46.3,46.34,142233.0,40.0798,40.1404,40.0453,40.0798,142233.0
2022-05-18 10:45:00,46.34,46.41,46.18,46.26,124481.0,40.0798,40.1404,39.9415,40.0107,124481.0
2022-05-18 10:50:00,46.26,46.38,46.26,46.34,141161.0,40.0107,40.1144,40.0107,40.0798,141161.0
2022-05-18 10:55:00,46.35,46.4,46.26,46.26,113768.0,40.0885,40.1317,40.0107,40.0107,113768.0
2022-05-18 11:00:00,46.26,46.48,46.26,46.45,138318.0,40.0107,40.2009,40.0107,40.175,138318.0
2022-05-18 11:05:00,46.45,46.58,46.42,46.57,285494.0,40.175,40.2874,40.149,40.2788,285494.0
2022-05-18 11:10:00,46.58,46.68,46.57,46.65,101462.0,40.2874,40.3739,40.2788,40.348,101462.0
2022-05-18 11:15:00,46.65,46.86,46.64,46.8,101202.0,40.348,40.5296,40.3393,40.4777,101202.0
2022-05-18 11:20:00,46.8,47.02,46.8,47.0,104455.0,40.4777,40.668,40.4777,40.6507,104455.0
2022-05-18 11:25:00,47.0,47.12,46.9,47.08,169865.0,40.6507,40.7545,40.5642,40.7199,169865.0
2022-05-18 11:30:00,47.07,47.19,46.99,47.0,288196.0,40.7112,40.815,40.642,40.6507,288196.0
2022-05-18 11:35:00,47.0,47.02,46.89,46.99,258129.0,40.6507,40.668,40.5555,40.642,258129.0
2022-05-18 11:40:00,46.99,47.0,46.83,46.84,198601.0,40.642,40.6507,40.5037,40.5123,198601.0
2022-05-18 11:45:00,46.85,47.04,46.85,46.97,225245.0,40.521,40.6853,40.521,40.6247,225245.0
2022-05-18 11:50:00,46.97,47.22,46.92,47.22,122757.0,40.6247,40.841,40.5815,40.841,122757.0
2022-05-18 11:55:00,47.22,47.24,47.1,47.19,184636.0,40.841,40.8583,40.7372,40.815,184636.0
2022-05-18 12:00:00,47.2,47.26,47.14,47.21,92167.0,40.8237,40.8756,40.7718,40.8323,92167.0
2022-05-18 12:05:00,47.24,47.37,47.22,47.31,129827.0,40.8583,40.9707,40.841,40.9188,129827.0
2022-05-18 12:10:00,47.32,47.39,47.23,47.25,170759.0,40.9275,40.988,40.8496,40.8669,170759.0
2022-05-18 12:15:00,47.25,47.27,47.13,47.23,142988.0,40.8669,40.8842,40.7631,40.8496,142988.0
2022-05-18 12:20:00,47.23,47.47,47.21,47.46,174184.0,40.8496,41.0572,40.8323,41.0485,174184.0
2022-05-18 12:25:00,47.46,47.46,47.33,47.38,76415.0,41.0485,41.0485,40.9361,40.9794,76415.0
2022-05-18 12:30:00,47.38,47.44,47.28,47.28,95121.0,40.9794,41.0312,40.8929,40.8929,95121.0
2022-05-18 12:35:00,47.29,47.35,47.21,47.25,212247.0,40.9015,40.9534,40.8323,40.8669,212247.0
2022-05-18 12:40:00,47.24,47.37,47.24,47.35,69619.0,40.8583,40.9707,40.8583,40.9534,69619.0
2022-05-18 12:45:00,47.36,47.39,47.17,47.18,109823.0,40.9621,40.988,40.7977,40.8064,109823.0
2022-05-18 12:50:00,47.16,47.18,47.08,47.09,211823.0,40.7891,40.8064,40.7199,40.7285,211823.0
2022-05-18 12:55:00,47.08,47.17,47.05,47.07,85196.0,40.7199,40.7977,40.6939,40.7112,85196.0
2022-05-18 13:00:00,47.08,47.26,47.08,47.26,242780.0,40.7199,40.8756,40.7199,40.8756,242780.0
2022-05-18 13:05:00,47.26,47.56,47.26,47.54,161704.0,40.8756,41.135,40.8756,41.1177,161704.0
2022-05-18 13:10:00,47.55,47.64,47.51,47.62,137296.0,41.1264,41.2042,41.0918,41.1869,137296.0
2022-05-18 13:15:00,47.63,47.75,47.6,47.72,148183.0,41.1956,41.2994,41.1696,41.2734,148183.0
2022-05-18 13:20:00,47.71,47.71,47.58,47.7,116484.0,41.2648,41.2648,41.1523,41.2561,116484.0
2022-05-18 13:25:00,47.69,47.75,47.63,47.66,194322.0,41.2475,41.2994,41.1956,41.2215,194322.0
2022-05-18 13:30:00,47.67,47.73,47.6,47.61,82874.0,41.2302,41.2821,41.1696,41.1783,82874.0
2022-05-18 13:35:00,47.61,47.64,47.54,47.57,162027.0,41.1783,41.2042,41.1177,41.1437,162027.0
2022-05-18 13:40:00,47.57,47.85,47.57,47.81,242967.0,41.1437,41.3859,41.1437,41.3513,242967.0
2022-05-18 13:45:00,47.8,47.96,47.78,47.95,134965.0,41.3426,41.481,41.3253,41.4724,134965.0
2022-05-18 13:50:00,47.95,48.05,47.91,47.97,190836.0,41.4724,41.5588,41.4378,41.4896,190836.0
2022-05-18 13:55:00,47.97,48.08,47.94,47.96,180722.0,41.4896,41.5848,41.4637,41.481,180722.0
2022-05-18 14:00:00,47.95,48.04,47.9,47.95,240522.0,41.4724,41.5502,41.4291,41.4724,240522.0
2022-05-18 14:05:00,47.92,48.05,47.9,47.93,120557.0,41.4464,41.5588,41.4291,41.4551,120557.0
2022-05-18 14:10:00,47.92,48.03,47.85,48.03,177133.0,41.4464,41.5415,41.3859,41.5415,177133.0
2022-05-18 14:15:00,48.0,48.1,47.83,47.88,218894.0,41.5156,41.6021,41.3686,41.4118,218894.0
2022-05-18 14:20:00,47.9,47.98,47.8,47.91,124386.0,41.4291,41.4983,41.3426,41.4378,124386.0
2022-05-18 14:25:00,47.9,47.9,47.78,47.81,123065.0,41.4291,41.4291,41.3253,41.3513,123065.0
2022-05-18 14:30:00,47.81,48.07,47.77,48.04,141150.0,41.3513,41.5761,41.3167,41.5502,141150.0
2022-05-18 14:35:00,48.04,48.2,48.04,48.11,195601.0,41.5502,41.6886,41.5502,41.6107,195601.0
2022-05-18 14:40:00,48.1,48.18,48.01,48.14,115525.0,41.6021,41.6713,41.5242,41.6367,115525.0
2022-05-18 14:45:00,48.12,48.29,47.99,48.06,276838.0,41.6194,41.7664,41.5069,41.5675,276838.0
2022-05-18 14:50:00,48.07,48.2,48.0,48.16,132423.0,41.5761,41.6886,41.5156,41.654,132423.0
2022-05-18 14:55:00,48.16,48.29,48.07,48.25,147238.0,41.654,41.7664,41.5761,41.7318,147238.0
2022-05-18 15:00:00,48.25,48.26,48.11,48.2,109913.0,41.7318,41.7405,41.6107,41.6886,109913.0
2022-05-18 15:05:00,48.19,48.21,48.03,48.2,119985.0,41.6799,41.6972,41.5415,41.6886,119985.0
2022-05-18 15:10:00,48.2,48.26,48.08,48.25,169182.0,41.6886,41.7405,41.5848,41.7318,169182.0
2022-05-18 15:15:00,48.25,48.26,48.11,48.18,108760.0,41.7318,41.7405,41.6107,41.6713,108760.0
2022-05-18 15:20:00,48.19,48.4,48.1,48.37,361810.0,41.6799,41.8616,41.6021,41.8356,361810.0
2022-05-18 15:25:00,48.37,48.46,48.35,48.42,292972.0,41.8356,41.9135,41.8183,41.8789,292972.0
2022-05-18 15:30:00,48.43,48.46,48.35,48.42,160503.0,41.8875,41.9135,41.8183,41.8789,160503.0
2022-05-18 15:35:00,48.43,48.45,48.02,48.09,340776.0,41.8875,41.9048,41.5329,41.5934,340776.0
2022-05-18 15:40:00,48.11,48.35,48.03,48.29,260076.0,41.6107,41.8183,41.5415,41.7664,260076.0
2022-05-18 15:45:00,48.29,48.44,48.22,48.37,239734.0,41.7664,41.8962,41.7059,41.8356,239734.0
2022-05-18 15:50:00,48.39,48.49,48.17,48.45,506979.0,41.8529,41.9394,41.6626,41.9048,506979.0
2022-05-18 15:55:00,48.46,48.46,48.13,48.19,992772.0,41.9135,41.9135,41.628,41.6799,992772.0
2022-05-19 09:30:00,49.02,49.05,48.53,48.61,398833.0,42.3978,42.4238,41.974,42.0432,398833.0
2022-05-19 09:35:00,48.61,48.69,48.23,48.46,344699.0,42.0432,42.1124,41.7145,41.9135,344699.0
2022-05-19 09:40:00,48.47,48.93,48.38,48.9,255182.0,41.9221,42.32,41.8443,42.294,255182.0
2022-05-19 09:45:00,48.89,49.33,48.86,49.3,343314.0,42.2854,42.6659,42.2594,42.64,343314.0
2022-05-19 09:50:00,49.29,49.38,49.07,49.11,237927.0,42.6313,42.7092,42.441,42.4756,237927.0
2022-05-19 09:55:00,49.13,49.16,48.77,48.99,266912.0,42.4929,42.5189,42.1816,42.3719,266912.0
2022-05-19 10:00:00,49.01,49.1,48.4,48.56,374289.0,42.3892,42.467,41.8616,41.9999,374289.0
2022-05-19 10:05:00,48.55,48.9,48.5,48.79,381065.0,41.9913,42.294,41.9481,42.1989,381065.0
2022-05-19 10:10:00,48.79,48.83,48.47,48.7,158359.0,42.1989,42.2335,41.9221,42.121,158359.0
2022-05-19 10:15:00,48.69,48.76,48.42,48.56,396220.0,42.1124,42.1729,41.8789,41.9999,396220.0
2022-05-19 10:20:00,48.56,48.58,48.19,48.38,309234.0,41.9999,42.0172,41.6799,41.8443,309234.0
2022-05-19 10:25:00,48.38,48.9,48.36,48.78,248908.0,41.8443,42.294,41.827,42.1902,248908.0
2022-05-19 10:30:00,48.78,48.98,48.56,48.59,167214.0,42.1902,42.3632,41.9999,42.0259,167214.0
2022-05-19 10:35:00,48.59,49.03,48.51,48.88,187523.0,42.0259,42.4065,41.9567,42.2767,187523.0
2022-05-19 10:40:00,48.91,49.12,48.85,49.03,186464.0,42.3027,42.4843,42.2508,42.4065,186464.0
2022-05-19 10:45:00,49.02,49.15,48.85,49.07,247627.0,42.3978,42.5102,42.2508,42.441,247627.0
2022-05-19 10:50:00,49.06,49.19,48.77,48.78,193179.0,42.4324,42.5448,42.1816,42.1902,193179.0
2022-05-19 10:55:00,48.76,48.96,48.63,48.85,195650.0,42.1729,42.3459,42.0605,42.2508,195650.0
2022-05-19 11:00:00,48.86,48.88,48.66,48.77,130474.0,42.2594,42.2767,42.0864,42.1816,130474.0
2022-05-19 11:05:00,48.75,49.09,48.73,48.85,177070.0,42.1643,42.4583,42.147,42.2508,177070.0
2022-05-19 11:10:00,48.85,48.91,48.6,48.9,200524.0,42.2508,42.3027,42.0345,42.294,200524.0
2022-05-19 11:15:00,48.9,49.04,48.75,48.79,128008.0,42.294,42.4151,42.1643,42.1989,128008.0
2022-05-19 11:20:00,48.8,48.93,48.57,48.65,112035.0,42.2075,42.32,42.0086,42.0778,112035.0
2022-05-19 11:25:00,48.63,48.88,48.63,48.78,92433.0,42.0605,42.2767,42.0605,42.1902,92433.0
2022-05-19 11:30:00,48.76,48.76,48.42,48.44,222690.0,42.1729,42.1729,41.8789,41.8962,222690.0
2022-05-19 11:35:00,48.43,48.54,48.11,48.15,293166.0,41.8875,41.9826,41.6107,41.6453,293166.0
2022-05-19 11:40:00,48.15,48.15,47.86,47.96,220184.0,41.6453,41.6453,41.3945,41.481,220184.0
2022-05-19 11:45:00,47.95,48.04,47.86,47.92,149296.0,41.4724,41.5502,41.3945,41.4464,149296.0
2022-05-19 11:50:00,47.91,48.22,47.9,48.17,175124.0,41.4378,41.7059,41.4291,41.6626,175124.0
2022-05-19 11:55:00,48.17,48.35,48.16,48.2,189320.0,41.6626,41.8183,41.654,41.6886,189320.0
2022-05-19 12:00:00,48.2,48.29,48.13,48.18,57161.0,41.6886,41.7664,41.628,41.6713,57161.0
2022-05-19 12:05:00,48.18,48.24,48.06,48.12,60121.0,41.6713,41.7232,41.5675,41.6194,60121.0
2022-05-19 12:10:00,48.11,48.11,47.99,48.07,221770.0,41.6107,41.6107,41.5069,41.5761,221770.0
2022-05-19 12:15:00,48.07,48.24,47.93,48.2,183428.0,41.5761,41.7232,41.4551,41.6886,183428.0
2022-05-19 12:20:00,48.2,48.48,48.19,48.36,175085.0,41.6886,41.9308,41.6799,41.827,175085.0
2022-05-19 12:25:00,48.36,48.44,48.22,48.24,90624.0,41.827,41.8962,41.7059,41.7232,90624.0
2022-05-19 12:30:00,48.25,48.47,48.21,48.38,236697.0,41.7318,41.9221,41.6972,41.8443,236697.0
2022-05-19 12:35:00,48.37,48.67,48.37,48.64,92219.0,41.8356,42.0951,41.8356,42.0691,92219.0
2022-05-19 12:40:00,48.64,48.84,48.62,48.84,174511.0,42.0691,42.2421,42.0518,42.2421,174511.0
2022-05-19 12:45:00,48.85,48.95,48.78,48.9,95604.0,42.2508,42.3373,42.1902,42.294,95604.0
2022-05-19 12:50:00,48.89,48.89,48.75,48.89,180553.0,42.2854,42.2854,42.1643,42.2854,180553.0
2022-05-19 12:55:00,48.88,48.95,48.66,48.69,160133.0,42.2767,42.3373,42.0864,42.1124,160133.0
2022-05-19 13:00:00,48.68,48.83,48.62,48.76,81001.0,42.1037,42.2335,42.0518,42.1729,81001.0
2022-05-19 13:05:00,48.75,48.84,48.54,48.72,107965.0,42.1643,42.2421,41.9826,42.1383,107965.0
2022-05-19 13:10:00,48.73,49.08,48.7,48.97,147397.0,42.147,42.4497,42.121,42.3546,147397.0
2022-05-19 13:15:00,49.02,49.08,48.77,48.77,174100.0,42.3978,42.4497,42.1816,42.1816,174100.0
2022-05-19 13:20:00,48.76,48.87,48.62,48.67,184947.0,42.1729,42.2681,42.0518,42.0951,184947.0
2022-05-19 13:25:00,48.68,48.83,48.6,48.78,100074.0,42.1037,42.2335,42.0345,42.1902,100074.0
2022-05-19 13:30:00,48.76,48.85,48.54,48.72,98238.0,42.1729,42.2508,41.9826,42.1383,98238.0
2022-05-19 13:35:00,48.72,48.8,48.59,48.61,105642.0,42.1383,42.2075,42.0259,42.0432,105642.0
2022-05-19 13:40:00,48.63,48.73,48.52,48.6,84220.0,42.0605,42.147,41.9653,42.0345,84220.0
2022-05-19 13:45:00,48.62,49.05,48.56,49.01,82909.0,42.0518,42.4238,41.9999,42.3892,82909.0
2022-05-19 13:50:00,49.0,49.03,48.5,48.54,152226.0,42.3805,42.4065,41.9481,41.9826,152226.0
2022-05-19 13:55:00,48.53,48.53,48.13,48.26,474742.0,41.974,41.974,41.628,41.7405,474742.0
2022-05-19 14:00:00,48.25,48.54,48.22,48.48,309207.0,41.7318,41.9826,41.7059,41.9308,309207.0
2022-05-19 14:05:00,48.47,48.67,48.45,48.49,128545.0,41.9221,42.0951,41.9048,41.9394,128545.0
2022-05-19 14:10:00,48.48,48.59,48.32,48.46,96699.0,41.9308,42.0259,41.7924,41.9135,96699.0
2022-05-19 14:15:00,48.47,48.58,48.33,48.57,81929.0,41.9221,42.0172,41.801,42.0086,81929.0
2022-05-19 14:20:00,48.58,48.65,48.35,48.44,69539.0,42.0172,42.0778,41.8183,41.8962,69539.0
2022-05-19 14:25:00,48.43,48.6,48.4,48.47,76703.0,41.8875,42.0345,41.8616,41.9221,76703.0
2022-05-19 14:30:00,48.48,48.56,48.34,48.43,73548.0,41.9308,41.9999,41.8097,41.8875,73548.0
2022-05-19 14:35:00,48.46,48.55,48.13,48.28,188948.0,41.9135,41.9913,41.628,41.7578,188948.0
2022-05-19 14:40:00,48.28,48.56,48.27,48.28,226970.0,41.7578,41.9999,41.7491,41.7578,226970.0
2022-05-19 14:45:00,48.27,48.35,48.05,48.05,257322.0,41.7491,41.8183,41.5588,41.5588,257322.0
2022-05-19 14:50:00,48.05,48.14,47.9,47.95,146508.0,41.5588,41.6367,41.4291,41.4724,146508.0
2022-05-19 14:55:00,47.94,48.22,47.94,47.98,198381.0,41.4637,41.7059,41.4637,41.4983,198381.0
2022-05-19 15:00:00,47.99,48.06,47.67,47.76,430927.0,41.5069,41.5675,41.2302,41.308,430927.0
2022-05-19 15:05:00,47.76,48.03,47.72,48.03,143590.0,41.308,41.5415,41.2734,41.5415,143590.0
2022-05-19 15:10:00,48.03,48.26,48.01,48.12,161423.0,41.5415,41.7405,41.5242,41.6194,161423.0
2022-05-19 15:15:00,48.11,48.4,48.09,48.33,185825.0,41.6107,41.8616,41.5934,41.801,185825.0
2022-05-19 15:20:00,48.34,48.62,48.33,48.62,131567.0,41.8097,42.0518,41.801,42.0518,131567.0
2022-05-19 15:25:00,48.61,48.72,48.48,48.71,149055.0,42.0432,42.1383,41.9308,42.1297,149055.0
2022-05-19 15:30:00,48.73,48.77,48.58,48.76,228829.0,42.147,42.1816,42.0172,42.1729,228829.0
2022-05-19 15:35:00,48.77,48.86,48.69,48.82,202951.0,42.1816,42.2594,42.1124,42.2248,202951.0
2022-05-19 15:40:00,48.81,48.9,48.52,48.53,209005.0,42.2162,42.294,41.9653,41.974,209005.0
2022-05-19 15:45:00,48.54,48.79,48.4,48.59,242483.0,41.9826,42.1989,41.8616,42.0259,242483.0
2022-05-19 15:50:00,48.56,48.91,48.54,48.75,435447.0,41.9999,42.3027,41.9826,42.1643,435447.0
2022-05-19 15:55:00,48.76,48.83,48.63,48.8,417703.0,42.1729,42.2335,42.0605,42.2075,417703.0
2022-05-20 09:30:00,47.86,48.03,47.76,47.98,446536.0,41.3945,41.5415,41.308,41.4983,446536.0
2022-05-20 09:35:00,47.97,48.25,47.88,47.94,282835.0,41.4896,41.7318,41.4118,41.4637,282835.0
2022-05-20 09:40:00,47.94,48.04,47.72,47.78,182112.0,41.4637,41.5502,41.2734,41.3253,182112.0
2022-05-20 09:45:00,47.77,48.13,47.72,48.03,142875.0,41.3167,41.628,41.2734,41.5415,142875.0
2022-05-20 09:50:00,48.04,48.11,47.88,47.93,119007.0,41.5502,41.6107,41.4118,41.4551,119007.0
2022-05-20 09:55:00,47.92,48.11,47.88,47.95,145704.0,41.4464,41.6107,41.4118,41.4724,145704.0
2022-05-20 10:00:00,47.98,48.16,47.86,48.07,156060.0,41.4983,41.654,41.3945,41.5761,156060.0
2022-05-20 10:05:00,48.06,48.57,48.04,48.52,266983.0,41.5675,42.0086,41.5502,41.9653,266983.0
2022-05-20 10:10:00,48.53,48.62,48.47,48.5,301930.0,41.974,42.0518,41.9221,41.9481,301930.0
2022-05-20 10:15:00,48.49,48.55,48.37,48.49,154854.0,41.9394,41.9913,41.8356,41.9394,154854.0
2022-05-20 10:20:00,48.5,48.7,48.47,48.54,178977.0,41.9481,42.121,41.9221,41.9826,178977.0
2022-05-20 10:25:00,48.54,48.62,48.33,48.4,207284.0,41.9826,42.0518,41.801,41.8616,207284.0
2022-05-20 10:30:00,48.42,48.56,48.39,48.55,131424.0,41.8789,41.9999,41.8529,41.9913,131424.0
2022-05-20 10:35:00,48.56,48.69,48.55,48.65,146537.0,41.9999,42.1124,41.9913,42.0778,146537.0
2022-05-20 10:40:00,48.64,48.65,48.46,48.51,131168.0,42.0691,42.0778,41.9135,41.9567,131168.0
2022-05-20 10:45:00,48.51,48.76,48.48,48.71,281797.0,41.9567,42.1729,41.9308,42.1297,281797.0
2022-05-20 10:50:00,48.69,49.05,48.68,49.05,373063.0,42.1124,42.4238,42.1037,42.4238,373063.0
2022-05-20 10:55:00,49.05,49.31,49.0,49.29,173336.0,42.4238,42.6486,42.3805,42.6313,173336.0
2022-05-20 11:00:00,49.29,49.33,49.19,49.27,177331.0,42.6313,42.6659,42.5448,42.614,177331.0
2022-05-20 11:05:00,49.26,49.51,49.24,49.45,277339.0,42.6054,42.8216,42.5881,42.7697,277339.0
2022-05-20 11:10:00,49.46,49.71,49.42,49.52,211593.0,42.7784,42.9946,42.7438,42.8303,211593.0
2022-05-20 11:15:00,49.52,49.75,49.52,49.7,194712.0,42.8303,43.0292,42.8303,42.9859,194712.0
2022-05-20 11:20:00,49.69,49.8,49.68,49.79,121538.0,42.9773,43.0724,42.9686,43.0638,121538.0
2022-05-20 11:25:00,49.79,49.8,49.46,49.53,212369.0,43.0638,43.0724,42.7784,42.8389,212369.0
2022-05-20 11:30:00,49.54,49.56,49.32,49.38,147902.0,42.8476,42.8649,42.6573,42.7092,147902.0
2022-05-20 11:35:00,49.39,49.69,49.39,49.63,168809.0,42.7178,42.9773,42.7178,42.9254,168809.0
2022-05-20 11:40:00,49.62,49.68,49.41,49.68,107832.0,42.9167,42.9686,42.7351,42.9686,107832.0
2022-05-20 11:45:00,49.68,49.69,49.46,49.48,108184.0,42.9686,42.9773,42.7784,42.7957,108184.0
2022-05-20 11:50:00,49.48,49.61,49.37,49.57,174284.0,42.7957,42.9081,42.7005,42.8735,174284.0
2022-05-20 11:55:00,49.57,49.64,49.44,49.62,105425.0,42.8735,42.934,42.7611,42.9167,105425.0
2022-05-20 12:00:00,49.63,49.77,49.59,49.72,72963.0,42.9254,43.0465,42.8908,43.0032,72963.0
2022-05-20 12:05:00,49.72,50.1,49.63,50.1,214197.0,43.0032,43.3319,42.9254,43.3319,214197.0
2022-05-20 12:10:00,50.09,50.28,49.94,50.0,401506.0,43.3233,43.4876,43.1935,43.2454,401506.0
2022-05-20 12:15:00,50.02,50.16,50.01,50.14,188112.0,43.2627,43.3838,43.2541,43.3665,188112.0
2022-05-20 12:20:00,50.16,50.16,49.94,49.97,147802.0,43.3838,43.3838,43.1935,43.2195,147802.0
2022-05-20 12:25:00,49.97,50.16,49.96,50.07,140874.0,43.2195,43.3838,43.2108,43.306,140874.0
2022-05-20 12:30:00,50.07,50.2,49.97,50.2,211068.0,43.306,43.4184,43.2195,43.4184,211068.0
2022-05-20 12:35:00,50.2,50.4,50.18,50.34,233080.0,43.4184,43.5914,43.4011,43.5395,233080.0
2022-05-20 12:40:00,50.35,50.57,50.35,50.56,165274.0,43.5481,43.7384,43.5481,43.7298,165274.0
2022-05-20 12:45:00,50.57,50.71,50.32,50.34,288302.0,43.7384,43.8595,43.5222,43.5395,288302.0
2022-05-20 12:50:00,50.33,50.58,50.32,50.52,187057.0,43.5308,43.7471,43.5222,43.6952,187057.0
2022-05-20 12:55:00,50.51,50.54,50.28,50.46,422170.0,43.6865,43.7125,43.4876,43.6433,422170.0
2022-05-20 13:00:00,50.43,50.69,50.43,50.58,250265.0,43.6173,43.8422,43.6173,43.7471,250265.0
2022-05-20 13:05:00,50.58,50.8,50.45,50.75,168892.0,43.7471,43.9373,43.6346,43.8941,168892.0
2022-05-20 13:10:00,50.75,50.86,50.68,50.74,255630.0,43.8941,43.9892,43.8336,43.8854,255630.0
2022-05-20 13:15:00,50.74,50.88,50.71,50.88,116231.0,43.8854,44.0065,43.8595,44.0065,116231.0
2022-05-20 13:20:00,50.87,50.95,50.77,50.91,146531.0,43.9979,44.0671,43.9114,44.0325,146531.0
2022-05-20 13:25:00,50.92,51.03,50.88,51.01,280518.0,44.0411,44.1363,44.0065,44.119,280518.0
2022-05-20 13:30:00,51.02,51.04,50.46,50.48,497422.0,44.1276,44.1449,43.6433,43.6606,497422.0
2022-05-20 13:35:00,50.47,50.64,50.35,50.51,274299.0,43.6519,43.799,43.5481,43.6865,274299.0
2022-05-20 13:40:00,50.52,50.65,50.39,50.45,150493.0,43.6952,43.8076,43.5827,43.6346,150493.0
2022-05-20 13:45:00,50.44,50.54,50.23,50.39,385088.0,43.626,43.7125,43.4443,43.5827,385088.0
2022-05-20 13:50:00,50.41,50.54,50.15,50.29,211395.0,43.6,43.7125,43.3751,43.4962,211395.0
2022-05-20 13:55:00,50.26,50.38,50.2,50.32,353045.0,43.4703,43.5741,43.4184,43.5222,353045.0
2022-05-20 14:00:00,50.3,50.45,50.24,50.4,281131.0,43.5049,43.6346,43.453,43.5914,281131.0
2022-05-20 14:05:00,50.38,50.67,50.38,50.49,243814.0,43.5741,43.8249,43.5741,43.6692,243814.0
2022-05-20 14:10:00,50.48,50.57,50.38,50.52,156971.0,43.6606,43.7384,43.5741,43.6952,156971.0
2022-05-20 14:15:00,50.53,50.76,50.43,50.66,279142.0,43.7038,43.9027,43.6173,43.8163,279142.0
2022-05-20 14:20:00,50.64,50.78,50.53,50.64,162727.0,43.799,43.92,43.7038,43.799,162727.0
2022-05-20 14:25:00,50.65,50.71,50.53,50.58,124483.0,43.8076,43.8595,43.7038,43.7471,124483.0
2022-05-20 14:30:00,50.58,50.83,50.49,50.78,351899.0,43.7471,43.9633,43.6692,43.92,351899.0
2022-05-20 14:35:00,50.79,50.79,50.58,50.69,155355.0,43.9287,43.9287,43.7471,43.8422,155355.0
2022-05-20 14:40:00,50.7,50.72,50.36,50.39,168382.0,43.8508,43.8681,43.5568,43.5827,168382.0
2022-05-20 14:45:00,50.39,50.57,50.32,50.36,143901.0,43.5827,43.7384,43.5222,43.5568,143901.0
2022-05-20 14:50:00,50.35,50.44,49.97,50.14,358436.0,43.5481,43.626,43.2195,43.3665,358436.0
2022-05-20 14:55:00,50.15,50.31,50.07,50.3,222110.0,43.3751,43.5135,43.306,43.5049,222110.0
2022-05-20 15:00:00,50.3,50.5,50.15,50.44,199598.0,43.5049,43.6779,43.3751,43.626,199598.0
2022-05-20 15:05:00,50.44,50.59,50.38,50.51,157199.0,43.626,43.7557,43.5741,43.6865,157199.0
2022-05-20 15:10:00,50.51,50.59,50.47,50.51,118197.0,43.6865,43.7557,43.6519,43.6865,118197.0
2022-05-20 15:15:00,50.49,50.49,50.24,50.34,129721.0,43.6692,43.6692,43.453,43.5395,129721.0
2022-05-20 15:20:00,50.31,50.37,50.12,50.26,111990.0,43.5135,43.5654,43.3492,43.4703,111990.0
2022-05-20 15:25:00,50.25,50.3,49.86,49.87,314769.0,43.4616,43.5049,43.1243,43.133,314769.0
2022-05-20 15:30:00,49.85,50.06,49.59,49.63,430371.0,43.1157,43.2973,42.8908,42.9254,430371.0
2022-05-20 15:35:00,49.65,49.73,49.22,49.42,869873.0,42.9427,43.0119,42.5708,42.7438,869873.0
2022-05-20 15:40:00,49.41,49.43,48.9,49.15,370473.0,42.7351,42.7524,42.294,42.5102,370473.0
2022-05-20 15:45:00,49.12,49.4,49.03,49.08,383747.0,42.4843,42.7265,42.4065,42.4497,383747.0
2022-05-20 15:50:00,49.07,49.14,48.77,48.91,817929.0,42.441,42.5016,42.1816,42.3027,817929.0
2022-05-20 15:55:00,48.9,49.04,48.69,48.77,656740.0,42.294,42.4151,42.1124,42.1816,656740.0
2022-05-23 09:30:00,47.96,48.15,47.89,47.95,476987.0,41.481,41.6453,41.4205,41.4724,476987.0
2022-05-23 09:35:00,47.94,48.37,47.9,48.26,211132.0,41.4637,41.8356,41.4291,41.7405,211132.0
2022-05-23 09:40:00,48.28,48.39,47.88,47.92,208365.0,41.7578,41.8529,41.4118,41.4464,208365.0
2022-05-23 09:45:00,47.92,47.99,47.57,47.68,474056.0,41.4464,41.5069,41.1437,41.2388,474056.0
2022-05-23 09:50:00,47.67,47.94,47.57,47.9,412615.0,41.2302,41.4637,41.1437,41.4291,412615.0
2022-05-23 09:55:00,47.85,48.15,47.83,48.13,169888.0,41.3859,41.6453,41.3686,41.628,169888.0
2022-05-23 10:00:00,48.11,48.57,48.1,48.4,200800.0,41.6107,42.0086,41.6021,41.8616,200800.0
2022-05-23 10:05:00,48.39,48.51,48.24,48.37,113243.0,41.8529,41.9567,41.7232,41.8356,113243.0
2022-05-23 10:10:00,48.37,48.39,48.04,48.1,168374.0,41.8356,41.8529,41.5502,41.6021,168374.0
2022-05-23 10:15:00,48.09,48.19,47.82,47.93,128345.0,41.5934,41.6799,41.3599,41.4551,128345.0
2022-05-23 10:20:00,47.93,48.12,47.81,47.92,191546.0,41.4551,41.6194,41.3513,41.4464,191546.0
2022-05-23 10:25:00,47.91,48.21,47.66,47.67,333529.0,41.4378,41.6972,41.2215,41.2302,333529.0
2022-05-23 10:30:00,47.67,47.78,47.54,47.66,393092.0,41.2302,41.3253,41.1177,41.2215,393092.0
2022-05-23 10:35:00,47.62,47.73,47.52,47.59,303659.0,41.1869,41.2821,41.1004,41.161,303659.0
2022-05-23 10:40:00,47.59,47.72,47.48,47.64,287844.0,41.161,41.2734,41.0658,41.2042,287844.0
2022-05-23 10:45:00,47.61,47.82,47.41,47.64,281977.0,41.1783,41.3599,41.0053,41.2042,281977.0
2022-05-23 10:50:00,47.65,47.99,47.61,47.74,147832.0,41.2129,41.5069,41.1783,41.2907,147832.0
2022-05-23 10:55:00,47.75,47.83,47.66,47.7,88145.0,41.2994,41.3686,41.2215,41.2561,88145.0
2022-05-23 11:00:00,47.69,47.79,47.31,47.34,343090.0,41.2475,41.334,40.9188,40.9448,343090.0
2022-05-23 11:05:00,47.34,47.39,47.28,47.35,142909.0,40.9448,40.988,40.8929,40.9534,142909.0
2022-05-23 11:10:00,47.38,47.45,47.19,47.21,209329.0,40.9794,41.0399,40.815,40.8323,209329.0
2022-05-23 11:15:00,47.19,47.33,47.14,47.3,227383.0,40.815,40.9361,40.7718,40.9102,227383.0
2022-05-23 11:20:00,47.3,47.38,47.21,47.25,185205.0,40.9102,40.9794,40.8323,40.8669,185205.0
2022-05-23 11:25:00,47.27,47.33,47.17,47.18,156933.0,40.8842,40.9361,40.7977,40.8064,156933.0
2022-05-23 11:30:00,47.17,47.22,46.93,46.97,250479.0,40.7977,40.841,40.5901,40.6247,250479.0
2022-05-23 11:35:00,46.96,47.04,46.92,46.92,131404.0,40.6161,40.6853,40.5815,40.5815,131404.0
2022-05-23 11:40:00,46.92,47.03,46.92,47.02,71273.0,40.5815,40.6766,40.5815,40.668,71273.0
2022-05-23 11:45:00,47.01,47.22,46.96,47.13,193758.0,40.6593,40.841,40.6161,40.7631,193758.0
2022-05-23 11:50:00,47.09,47.16,47.05,47.07,44177.0,40.7285,40.7891,40.6939,40.7112,44177.0
2022-05-23 11:55:00,47.06,47.08,46.96,47.07,108854.0,40.7026,40.7199,40.6161,40.7112,108854.0
2022-05-23 12:00:00,47.05,47.11,46.87,46.88,275661.0,40.6939,40.7458,40.5383,40.5469,275661.0
2022-05-23 12:05:00,46.89,46.94,46.77,46.81,122099.0,40.5555,40.5988,40.4518,40.4864,122099.0
2022-05-23 12:10:00,46.81,46.95,46.81,46.91,73034.0,40.4864,40.6074,40.4864,40.5728,73034.0
2022-05-23 12:15:00,46.9,47.04,46.84,46.97,190645.0,40.5642,40.6853,40.5123,40.6247,190645.0
2022-05-23 12:20:00,46.97,46.97,46.83,46.86,64052.0,40.6247,40.6247,40.5037,40.5296,64052.0
2022-05-23 12:25:00,46.86,47.07,46.86,47.04,57815.0,40.5296,40.7112,40.5296,40.6853,57815.0
2022-05-23 12:30:00,47.02,47.2,47.02,47.08,98825.0,40.668,40.8237,40.668,40.7199,98825.0
2022-05-23 12:35:00,47.08,47.12,46.95,46.95,61113.0,40.7199,40.7545,40.6074,40.6074,61113.0
2022-05-23 12:40:00,46.94,47.08,46.94,46.99,98568.0,40.5988,40.7199,40.5988,40.642,98568.0
2022-05-23 12:45:00,46.98,47.23,46.96,47.21,88584.0,40.6334,40.8496,40.6161,40.8323,88584.0
2022-05-23 12:50:00,47.2,47.32,47.17,47.28,72780.0,40.8237,40.9275,40.7977,40.8929,72780.0
2022-05-23 12:55:00,47.28,47.35,47.18,47.18,174619.0,40.8929,40.9534,40.8064,40.8064,174619.0
2022-05-23 13:00:00,47.17,47.3,47.17,47.29,63061.0,40.7977,40.9102,40.7977,40.9015,63061.0
2022-05-23 13:05:00,47.3,47.38,47.26,47.27,114836.0,40.9102,40.9794,40.8756,40.8842,114836.0
2022-05-23 13:10:00,47.28,47.35,47.22,47.26,83553.0,40.8929,40.9534,40.841,40.8756,83553.0
2022-05-23 13:15:00,47.27,47.55,47.27,47.51,306866.0,40.8842,41.1264,40.8842,41.0918,306866.0
2022-05-23 13:20:00,47.5,47.66,47.44,47.47,169139.0,41.0831,41.2215,41.0312,41.0572,169139.0
2022-05-23 13:25:00,47.46,47.47,47.36,47.38,63611.0,41.0485,41.0572,40.9621,40.9794,63611.0
2022-05-23 13:30:00,47.39,47.48,47.19,47.27,113258.0,40.988,41.0658,40.815,40.8842,113258.0
2022-05-23 13:35:00,47.28,47.31,47.16,47.24,75458.0,40.8929,40.9188,40.7891,40.8583,75458.0
2022-05-23 13:40:00,47.24,47.26,47.13,47.18,37680.0,40.8583,40.8756,40.7631,40.8064,37680.0
2022-05-23 13:45:00,47.16,47.2,46.96,47.03,291566.0,40.7891,40.8237,40.6161,40.6766,291566.0
2022-05-23 13:50:00,47.04,47.14,47.02,47.13,178788.0,40.6853,40.7718,40.668,40.7631,178788.0
2022-05-23 13:55:00,47.12,47.12,46.99,46.99,58870.0,40.7545,40.7545,40.642,40.642,58870.0
2022-05-23 14:00:00,46.98,47.12,46.91,47.05,372939.0,40.6334,40.7545,40.5728,40.6939,372939.0
2022-05-23 14:05:00,47.05,47.11,46.96,46.99,61618.0,40.6939,40.7458,40.6161,40.642,61618.0
2022-05-23 14:10:00,46.98,46.98,46.86,46.88,112197.0,40.6334,40.6334,40.5296,40.5469,112197.0
2022-05-23 14:15:00,46.89,46.96,46.87,46.87,116926.0,40.5555,40.6161,40.5383,40.5383,116926.0
2022-05-23 14:20:00,46.89,46.94,46.84,46.89,88185.0,40.5555,40.5988,40.5123,40.5555,88185.0
2022-05-23 14:25:00,46.88,47.01,46.87,46.99,157656.0,40.5469,40.6593,40.5383,40.642,157656.0
2022-05-23 14:30:00,46.95,47.02,46.89,46.94,58241.0,40.6074,40.668,40.5555,40.5988,58241.0
2022-05-23 14:35:00,46.95,46.98,46.89,46.93,36750.0,40.6074,40.6334,40.5555,40.5901,36750.0
2022-05-23 14:40:00,46.92,47.0,46.75,46.76,204872.0,40.5815,40.6507,40.4345,40.4431,204872.0
2022-05-23 14:45:00,46.76,47.06,46.74,47.0,272255.0,40.4431,40.7026,40.4258,40.6507,272255.0
2022-05-23 14:50:00,47.02,47.12,46.92,47.01,134263.0,40.668,40.7545,40.5815,40.6593,134263.0
2022-05-23 14:55:00,47.01,47.15,46.99,47.11,145710.0,40.6593,40.7804,40.642,40.7458,145710.0
2022-05-23 15:00:00,47.1,47.11,46.96,46.98,79997.0,40.7372,40.7458,40.6161,40.6334,79997.0
2022-05-23 15:05:00,46.97,47.02,46.86,46.87,47772.0,40.6247,40.668,40.5296,40.5383,47772.0
2022-05-23 15:10:00,46.86,47.19,46.86,47.11,156533.0,40.5296,40.815,40.5296,40.7458,156533.0
2022-05-23 15:15:00,47.12,47.17,47.02,47.05,75014.0,40.7545,40.7977,40.668,40.6939,75014.0
2022-05-23 15:20:00,47.02,47.27,46.98,47.18,126341.0,40.668,40.8842,40.6334,40.8064,126341.0
2022-05-23 15:25:00,47.19,47.23,47.08,47.13,134102.0,40.815,40.8496,40.7199,40.7631,134102.0
2022-05-23 15:30:00,47.14,47.18,46.99,47.04,103840.0,40.7718,40.8064,40.642,40.6853,103840.0
2022-05-23 15:35:00,47.04,47.23,46.9,47.22,180871.0,40.6853,40.8496,40.5642,40.841,180871.0
2022-05-23 15:40:00,47.23,47.33,47.14,47.25,384688.0,40.8496,40.9361,40.7718,40.8669,384688.0
2022-05-23 15:45:00,47.25,47.43,47.25,47.37,176923.0,40.8669,41.0226,40.8669,40.9707,176923.0
2022-05-23 15:50:00,47.35,47.35,47.03,47.2,440483.0,40.9534,40.9534,40.6766,40.8237,440483.0
2022-05-23 15:55:00,47.2,47.25,46.91,46.93,389247.0,40.8237,40.8669,40.5728,40.5901,389247.0
2022-05-24 09:30:00,47.97,48.14,47.74,48.08,547897.0,41.4896,41.6367,41.2907,41.5848,547897.0
2022-05-24 09:35:00,48.08,48.25,48.02,48.22,234433.0,41.5848,41.7318,41.5329,41.7059,234433.0
2022-05-24 09:40:00,48.25,48.25,48.09,48.16,143172.0,41.7318,41.7318,41.5934,41.654,143172.0
2022-05-24 09:45:00,48.17,48.29,48.01,48.24,238859.0,41.6626,41.7664,41.5242,41.7232,238859.0
2022-05-24 09:50:00,48.24,48.3,48.04,48.27,257567.0,41.7232,41.7751,41.5502,41.7491,257567.0
2022-05-24 09:55:00,48.25,48.42,48.22,48.4,145041.0,41.7318,41.8789,41.7059,41.8616,145041.0
2022-05-24 10:00:00,48.4,48.59,48.37,48.58,209987.0,41.8616,42.0259,41.8356,42.0172,209987.0
2022-05-24 10:05:00,48.58,48.79,48.49,48.75,257470.0,42.0172,42.1989,41.9394,42.1643,257470.0
2022-05-24 10:10:00,48.76,49.01,48.71,48.96,242718.0,42.1729,42.3892,42.1297,42.3459,242718.0
2022-05-24 10:15:00,48.98,49.19,48.95,49.16,227138.0,42.3632,42.5448,42.3373,42.5189,227138.0
2022-05-24 10:20:00,49.16,49.17,48.86,49.03,256993.0,42.5189,42.5275,42.2594,42.4065,256993.0
2022-05-24 10:25:00,49.03,49.11,48.79,48.82,264216.0,42.4065,42.4756,42.1989,42.2248,264216.0
2022-05-24 10:30:00,48.84,49.02,48.83,48.99,179404.0,42.2421,42.3978,42.2335,42.3719,179404.0
2022-05-24 10:35:00,49.01,49.05,48.83,48.93,196288.0,42.3892,42.4238,42.2335,42.32,196288.0
2022-05-24 10:40:00,48.95,49.09,48.83,48.98,179753.0,42.3373,42.4583,42.2335,42.3632,179753.0
2022-05-24 10:45:00,48.98,49.25,48.88,49.23,278557.0,42.3632,42.5967,42.2767,42.5794,278557.0
2022-05-24 10:50:00,49.24,49.3,49.11,49.22,221173.0,42.5881,42.64,42.4756,42.5708,221173.0
2022-05-24 10:55:00,49.22,49.26,49.03,49.03,132528.0,42.5708,42.6054,42.4065,42.4065,132528.0
2022-05-24 11:00:00,49.03,49.09,48.89,49.0,150448.0,42.4065,42.4583,42.2854,42.3805,150448.0
2022-05-24 11:05:00,49.02,49.07,48.9,48.98,103510.0,42.3978,42.441,42.294,42.3632,103510.0
2022-05-24 11:10:00,48.98,49.11,48.93,49.05,100521.0,42.3632,42.4756,42.32,42.4238,100521.0
2022-05-24 11:15:00,49.05,49.15,48.82,49.11,103608.0,42.4238,42.5102,42.2248,42.4756,103608.0
2022-05-24 11:20:00,49.12,49.21,48.94,49.0,128133.0,42.4843,42.5621,42.3286,42.3805,128133.0
2022-05-24 11:25:00,49.01,49.05,48.91,48.92,90432.0,42.3892,42.4238,42.3027,42.3113,90432.0
2022-05-24 11:30:00,48.92,49.06,48.85,48.94,273081.0,42.3113,42.4324,42.2508,42.3286,273081.0
2022-05-24 11:35:00,48.94,49.05,48.89,48.96,85543.0,42.3286,42.4238,42.2854,42.3459,85543.0
2022-05-24 11:40:00,48.97,48.98,48.73,48.74,233447.0,42.3546,42.3632,42.147,42.1556,233447.0
2022-05-24 11:45:00,48.73,48.73,48.39,48.43,273245.0,42.147,42.147,41.8529,41.8875,273245.0
2022-05-24 11:50:00,48.43,48.58,48.42,48.55,135350.0,41.8875,42.0172,41.8789,41.9913,135350.0
2022-05-24 11:55:00,48.54,48.58,48.33,48.51,92732.0,41.9826,42.0172,41.801,41.9567,92732.0
2022-05-24 12:00:00,48.53,48.63,48.46,48.49,177183.0,41.974,42.0605,41.9135,41.9394,177183.0
2022-05-24 12:05:00,48.48,48.58,48.35,48.35,168702.0,41.9308,42.0172,41.8183,41.8183,168702.0
2022-05-24 12:10:00,48.36,48.39,48.18,48.18,216023.0,41.827,41.8529,41.6713,41.6713,216023.0
2022-05-24 12:15:00,48.18,48.25,47.96,48.2,193527.0,41.6713,41.7318,41.481,41.6886,193527.0
2022-05-24 12:20:00,48.2,48.35,48.2,48.3,113434.0,41.6886,41.8183,41.6886,41.7751,113434.0
2022-05-24 12:25:00,48.29,48.42,48.25,48.4,175047.0,41.7664,41.8789,41.7318,41.8616,175047.0
2022-05-24 12:30:00,48.41,48.59,48.32,48.57,255241.0,41.8702,42.0259,41.7924,42.0086,255241.0
2022-05-24 12:35:00,48.56,48.76,48.54,48.71,214908.0,41.9999,42.1729,41.9826,42.1297,214908.0
2022-05-24 12:40:00,48.71,48.74,48.67,48.74,107126.0,42.1297,42.1556,42.0951,42.1556,107126.0
2022-05-24 12:45:00,48.74,48.77,48.6,48.64,134657.0,42.1556,42.1816,42.0345,42.0691,134657.0
2022-05-24 12:50:00,48.64,48.7,48.6,48.63,38789.0,42.0691,42.121,42.0345,42.0605,38789.0
2022-05-24 12:55:00,48.61,48.62,48.38,48.54,80023.0,42.0432,42.0518,41.8443,41.9826,80023.0
2022-05-24 13:00:00,48.53,48.87,48.53,48.86,143852.0,41.974,42.2681,41.974,42.2594,143852.0
2022-05-24 13:05:00,48.87,48.87,48.73,48.78,87185.0,42.2681,42.2681,42.147,42.1902,87185.0
2022-05-24 13:10:00,48.79,48.83,48.69,48.75,35934.0,42.1989,42.2335,42.1124,42.1643,35934.0
2022-05-24 13:15:00,48.76,48.81,48.6,48.69,77359.0,42.1729,42.2162,42.0345,42.1124,77359.0
2022-05-24 13:20:00,48.69,48.82,48.67,48.73,63561.0,42.1124,42.2248,42.0951,42.147,63561.0
2022-05-24 13:25:00,48.75,48.8,48.54,48.58,93324.0,42.1643,42.2075,41.9826,42.0172,93324.0
2022-05-24 13:30:00,48.59,48.77,48.59,48.67,67492.0,42.0259,42.1816,42.0259,42.0951,67492.0
2022-05-24 13:35:00,48.67,48.68,48.42,48.45,189951.0,42.0951,42.1037,41.8789,41.9048,189951.0
2022-05-24 13:40:00,48.43,48.45,48.17,48.31,180662.0,41.8875,41.9048,41.6626,41.7837,180662.0
2022-05-24 13:45:00,48.31,48.39,48.14,48.26,293031.0,41.7837,41.8529,41.6367,41.7405,293031.0
2022-05-24 13:50:00,48.27,48.32,48.15,48.21,152729.0,41.7491,41.7924,41.6453,41.6972,152729.0
2022-05-24 13:55:00,48.18,48.27,48.12,48.23,88255.0,41.6713,41.7491,41.6194,41.7145,88255.0
2022-05-24 14:00:00,48.22,48.41,48.19,48.41,335010.0,41.7059,41.8702,41.6799,41.8702,335010.0
2022-05-24 14:05:00,48.4,48.41,47.99,48.06,269050.0,41.8616,41.8702,41.5069,41.5675,269050.0
2022-05-24 14:10:00,48.07,48.08,47.81,48.03,320759.0,41.5761,41.5848,41.3513,41.5415,320759.0
2022-05-24 14:15:00,48.01,48.27,48.0,48.21,192446.0,41.5242,41.7491,41.5156,41.6972,192446.0
2022-05-24 14:20:00,48.24,48.32,48.05,48.05,120715.0,41.7232,41.7924,41.5588,41.5588,120715.0
2022-05-24 14:25:00,48.04,48.12,47.94,48.12,83632.0,41.5502,41.6194,41.4637,41.6194,83632.0
2022-05-24 14:30:00,48.13,48.18,47.97,47.98,145169.0,41.628,41.6713,41.4896,41.4983,145169.0
2022-05-24 14:35:00,47.98,48.04,47.85,47.9,80797.0,41.4983,41.5502,41.3859,41.4291,80797.0
2022-05-24 14:40:00,47.87,48.25,47.85,48.23,383643.0,41.4032,41.7318,41.3859,41.7145,383643.0
2022-05-24 14:45:00,48.25,48.48,48.21,48.42,193345.0,41.7318,41.9308,41.6972,41.8789,193345.0
2022-05-24 14:50:00,48.42,48.52,48.4,48.49,133156.0,41.8789,41.9653,41.8616,41.9394,133156.0
2022-05-24 14:55:00,48.5,48.58,48.36,48.38,185448.0,41.9481,42.0172,41.827,41.8443,185448.0
2022-05-24 15:00:00,48.38,48.41,48.09,48.15,240747.0,41.8443,41.8702,41.5934,41.6453,240747.0
2022-05-24 15:05:00,48.17,48.19,48.01,48.14,150399.0,41.6626,41.6799,41.5242,41.6367,150399.0
2022-05-24 15:10:00,48.12,48.14,47.99,48.1,160926.0,41.6194,41.6367,41.5069,41.6021,160926.0
2022-05-24 15:15:00,48.07,48.17,47.99,48.14,99246.0,41.5761,41.6626,41.5069,41.6367,99246.0
2022-05-24 15:20:00,48.13,48.3,47.97,48.04,327205.0,41.628,41.7751,41.4896,41.5502,327205.0
2022-05-24 15:25:00,48.04,48.12,47.9,47.93,395551.0,41.5502,41.6194,41.4291,41.4551,395551.0
2022-05-24 15:30:00,47.93,47.99,47.88,47.9,334350.0,41.4551,41.5069,41.4118,41.4291,334350.0
2022-05-24 15:35:00,47.89,47.89,47.37,47.51,891546.0,41.4205,41.4205,40.9707,41.0918,891546.0
2022-05-24 15:40:00,47.49,47.67,47.4,47.66,261990.0,41.0745,41.2302,40.9967,41.2215,261990.0
2022-05-24 15:45:00,47.67,47.68,47.43,47.57,501063.0,41.2302,41.2388,41.0226,41.1437,501063.0
2022-05-24 15:50:00,47.56,47.88,47.49,47.87,531813.0,41.135,41.4118,41.0745,41.4032,531813.0
2022-05-24 15:55:00,47.87,47.94,47.61,47.63,566073.0,41.4032,41.4637,41.1783,41.1956,566073.0
2022-05-25 09:30:00,48.05,48.13,47.67,47.73,422537.0,41.5588,41.628,41.2302,41.2821,422537.0
2022-05-25 09:35:00,47.72,47.74,47.4,47.52,304069.0,41.2734,41.2907,40.9967,41.1004,304069.0
2022-05-25 09:40:00,47.5,47.72,47.44,47.5,238639.0,41.0831,41.2734,41.0312,41.0831,238639.0
2022-05-25 09:45:00,47.49,47.79,47.3,47.78,458100.0,41.0745,41.334,40.9102,41.3253,458100.0
2022-05-25 09:50:00,47.76,47.76,47.53,47.57,120990.0,41.308,41.308,41.1091,41.1437,120990.0
2022-05-25 09:55:00,47.57,47.61,47.42,47.51,246480.0,41.1437,41.1783,41.014,41.0918,246480.0
2022-05-25 10:00:00,47.51,47.65,47.4,47.49,82675.0,41.0918,41.2129,40.9967,41.0745,82675.0
2022-05-25 10:05:00,47.5,47.74,47.5,47.6,129303.0,41.0831,41.2907,41.0831,41.1696,129303.0
2022-05-25 10:10:00,47.59,47.71,47.37,47.4,138971.0,41.161,41.2648,40.9707,40.9967,138971.0
2022-05-25 10:15:00,47.4,47.48,47.19,47.26,302153.0,40.9967,41.0658,40.815,40.8756,302153.0
2022-05-25 10:20:00,47.27,47.35,47.17,47.23,274342.0,40.8842,40.9534,40.7977,40.8496,274342.0
2022-05-25 10:25:00,47.23,47.24,47.04,47.05,137115.0,40.8496,40.8583,40.6853,40.6939,137115.0
2022-05-25 10:30:00,47.05,47.12,46.86,46.87,150270.0,40.6939,40.7545,40.5296,40.5383,150270.0
2022-05-25 10:35:00,46.86,46.95,46.8,46.87,105084.0,40.5296,40.6074,40.4777,40.5383,105084.0
2022-05-25 10:40:00,46.84,47.1,46.83,47.01,184048.0,40.5123,40.7372,40.5037,40.6593,184048.0
2022-05-25 10:45:00,47.0,47.24,46.98,47.15,115196.0,40.6507,40.8583,40.6334,40.7804,115196.0
2022-05-25 10:50:00,47.14,47.17,47.06,47.16,103987.0,40.7718,40.7977,40.7026,40.7891,103987.0
2022-05-25 10:55:00,47.16,47.17,47.01,47.05,129106.0,40.7891,40.7977,40.6593,40.6939,129106.0
2022-05-25 11:00:00,47.05,47.31,47.04,47.26,106291.0,40.6939,40.9188,40.6853,40.8756,106291.0
2022-05-25 11:05:00,47.24,47.29,47.08,47.14,69272.0,40.8583,40.9015,40.7199,40.7718,69272.0
2022-05-25 11:10:00,47.17,47.19,47.06,47.12,69036.0,40.7977,40.815,40.7026,40.7545,69036.0
2022-05-25 11:15:00,47.1,47.18,47.04,47.11,94554.0,40.7372,40.8064,40.6853,40.7458,94554.0
2022-05-25 11:20:00,47.11,47.23,47.08,47.12,74163.0,40.7458,40.8496,40.7199,40.7545,74163.0
2022-05-25 11:25:00,47.1,47.2,47.1,47.17,69489.0,40.7372,40.8237,40.7372,40.7977,69489.0
2022-05-25 11:30:00,47.17,47.39,47.17,47.38,100816.0,40.7977,40.988,40.7977,40.9794,100816.0
2022-05-25 11:35:00,47.37,47.59,47.32,47.49,146967.0,40.9707,41.161,40.9275,41.0745,146967.0
2022-05-25 11:40:00,47.5,47.53,47.31,47.34,112626.0,41.0831,41.1091,40.9188,40.9448,112626.0
2022-05-25 11:45:00,47.36,47.4,47.27,47.3,57006.0,40.9621,40.9967,40.8842,40.9102,57006.0
2022-05-25 11:50:00,47.3,47.39,47.26,47.35,46614.0,40.9102,40.988,40.8756,40.9534,46614.0
2022-05-25 11:55:00,47.35,47.37,47.24,47.35,76856.0,40.9534,40.9707,40.8583,40.9534,76856.0
2022-05-25 12:00:00,47.34,47.36,47.21,47.29,159946.0,40.9448,40.9621,40.8323,40.9015,159946.0
2022-05-25 12:05:00,47.28,47.48,47.24,47.45,215428.0,40.8929,41.0658,40.8583,41.0399,215428.0
2022-05-25 12:10:00,47.45,47.47,47.35,47.39,119416.0,41.0399,41.0572,40.9534,40.988,119416.0
2022-05-25 12:15:00,47.38,47.53,47.37,47.48,39473.0,40.9794,41.1091,40.9707,41.0658,39473.0
2022-05-25 12:20:00,47.49,47.67,47.49,47.65,114862.0,41.0745,41.2302,41.0745,41.2129,114862.0
2022-05-25 12:25:00,47.65,47.83,47.64,47.7,122483.0,41.2129,41.3686,41.2042,41.2561,122483.0
2022-05-25 12:30:00,47.69,47.73,47.6,47.72,100875.0,41.2475,41.2821,41.1696,41.2734,100875.0
2022-05-25 12:35:00,47.72,47.83,47.67,47.76,70345.0,41.2734,41.3686,41.2302,41.308,70345.0
2022-05-25 12:40:00,47.76,47.76,47.64,47.65,51655.0,41.308,41.308,41.2042,41.2129,51655.0
2022-05-25 12:45:00,47.64,47.66,47.51,47.52,40142.0,41.2042,41.2215,41.0918,41.1004,40142.0
2022-05-25 12:50:00,47.55,47.65,47.55,47.62,39850.0,41.1264,41.2129,41.1264,41.1869,39850.0
2022-05-25 12:55:00,47.62,47.72,47.51,47.51,52649.0,41.1869,41.2734,41.0918,41.0918,52649.0
2022-05-25 13:00:00,47.53,47.66,47.53,47.62,32020.0,41.1091,41.2215,41.1091,41.1869,32020.0
2022-05-25 13:05:00,47.61,47.66,47.55,47.6,59612.0,41.1783,41.2215,41.1264,41.1696,59612.0
2022-05-25 13:10:00,47.58,47.8,47.58,47.65,70300.0,41.1523,41.3426,41.1523,41.2129,70300.0
2022-05-25 13:15:00,47.64,47.65,47.52,47.61,70046.0,41.2042,41.2129,41.1004,41.1783,70046.0
2022-05-25 13:20:00,47.62,47.71,47.57,47.64,74510.0,41.1869,41.2648,41.1437,41.2042,74510.0
2022-05-25 13:25:00,47.64,47.71,47.48,47.52,193084.0,41.2042,41.2648,41.0658,41.1004,193084.0
2022-05-25 13:30:00,47.53,47.57,47.46,47.49,101904.0,41.1091,41.1437,41.0485,41.0745,101904.0
2022-05-25 13:35:00,47.49,47.49,47.35,47.46,108390.0,41.0745,41.0745,40.9534,41.0485,108390.0
2022-05-25 13:40:00,47.44,47.52,47.41,47.44,67756.0,41.0312,41.1004,41.0053,41.0312,67756.0
2022-05-25 13:45:00,47.42,47.48,47.39,47.41,47441.0,41.014,41.0658,40.988,41.0053,47441.0
2022-05-25 13:50:00,47.4,47.56,47.38,47.54,104518.0,40.9967,41.135,40.9794,41.1177,104518.0
2022-05-25 13:55:00,47.54,47.58,47.46,47.51,59155.0,41.1177,41.1523,41.0485,41.0918,59155.0
2022-05-25 14:00:00,47.5,47.58,47.04,47.27,218430.0,41.0831,41.1523,40.6853,40.8842,218430.0
2022-05-25 14:05:00,47.25,47.97,47.16,47.65,334576.0,40.8669,41.4896,40.7891,41.2129,334576.0
2022-05-25 14:10:00,47.64,47.68,47.29,47.41,360945.0,41.2042,41.2388,40.9015,41.0053,360945.0
2022-05-25 14:15:00,47.4,47.48,47.06,47.3,361894.0,40.9967,41.0658,40.7026,40.9102,361894.0
2022-05-25 14:20:00,47.28,47.35,47.07,47.18,129490.0,40.8929,40.9534,40.7112,40.8064,129490.0
2022-05-25 14:25:00,47.17,47.21,46.89,46.92,298772.0,40.7977,40.8323,40.5555,40.5815,298772.0
2022-05-25 14:30:00,46.91,47.03,46.83,46.88,160467.0,40.5728,40.6766,40.5037,40.5469,160467.0
2022-05-25 14:35:00,46.91,47.06,46.82,47.05,306166.0,40.5728,40.7026,40.495,40.6939,306166.0
2022-05-25 14:40:00,47.03,47.07,46.78,46.97,299530.0,40.6766,40.7112,40.4604,40.6247,299530.0
2022-05-25 14:45:00,46.95,47.03,46.88,46.98,173355.0,40.6074,40.6766,40.5469,40.6334,173355.0
2022-05-25 14:50:00,46.98,46.99,46.72,46.75,454561.0,40.6334,40.642,40.4085,40.4345,454561.0
2022-05-25 14:55:00,46.72,46.8,46.68,46.74,160863.0,40.4085,40.4777,40.3739,40.4258,160863.0
2022-05-25 15:00:00,46.73,46.78,46.39,46.44,330415.0,40.4172,40.4604,40.1231,40.1663,330415.0
2022-05-25 15:05:00,46.45,46.54,46.35,46.4,135233.0,40.175,40.2528,40.0885,40.1317,135233.0
2022-05-25 15:10:00,46.4,46.42,46.31,46.35,120352.0,40.1317,40.149,40.0539,40.0885,120352.0
2022-05-25 15:15:00,46.34,46.52,46.34,46.5,281184.0,40.0798,40.2355,40.0798,40.2182,281184.0
2022-05-25 15:20:00,46.48,46.56,46.42,46.49,202018.0,40.2009,40.2701,40.149,40.2096,202018.0
2022-05-25 15:25:00,46.49,46.56,46.44,46.53,108842.0,40.2096,40.2701,40.1663,40.2442,108842.0
2022-05-25 15:30:00,46.53,46.62,46.42,46.58,183341.0,40.2442,40.322,40.149,40.2874,183341.0
2022-05-25 15:35:00,46.6,46.76,46.59,46.7,370128.0,40.3047,40.4431,40.2961,40.3912,370128.0
2022-05-25 15:40:00,46.71,46.81,46.62,46.66,181811.0,40.3999,40.4864,40.322,40.3566,181811.0
2022-05-25 15:45:00,46.65,46.84,46.64,46.75,267295.0,40.348,40.5123,40.3393,40.4345,267295.0
2022-05-25 15:50:00,46.77,47.04,46.77,46.85,509811.0,40.4518,40.6853,40.4518,40.521,509811.0
2022-05-25 15:55:00,46.86,46.89,46.73,46.76,338211.0,40.5296,40.5555,40.4172,40.4431,338211.0
2022-05-26 09:30:00,46.5,46.55,46.12,46.13,345607.0,40.2182,40.2615,39.8896,39.8982,345607.0
2022-05-26 09:35:00,46.12,46.16,45.83,45.94,350211.0,39.8896,39.9242,39.6387,39.7339,350211.0
2022-05-26 09:40:00,45.93,46.01,45.75,45.89,190452.0,39.7252,39.7944,39.5696,39.6906,190452.0
2022-05-26 09:45:00,45.87,46.0,45.73,45.8,239043.0,39.6733,39.7858,39.5523,39.6128,239043.0
2022-05-26 09:50:00,45.81,45.81,45.6,45.65,160163.0,39.6214,39.6214,39.4398,39.4831,160163.0
2022-05-26 09:55:00,45.67,45.7,45.54,45.59,92295.0,39.5004,39.5263,39.3879,39.4312,92295.0
2022-05-26 10:00:00,45.58,45.62,45.51,45.59,164506.0,39.4225,39.4571,39.362,39.4312,164506.0
2022-05-26 10:05:00,45.59,45.61,45.46,45.55,184063.0,39.4312,39.4485,39.3187,39.3966,184063.0
2022-05-26 10:10:00,45.56,45.63,45.39,45.43,249718.0,39.4052,39.4658,39.2582,39.2928,249718.0
2022-05-26 10:15:00,45.42,45.43,45.34,45.34,113984.0,39.2841,39.2928,39.2149,39.2149,113984.0
2022-05-26 10:20:00,45.33,45.41,45.27,45.3,154728.0,39.2063,39.2755,39.1544,39.1803,154728.0
2022-05-26 10:25:00,45.29,45.44,45.29,45.43,96385.0,39.1717,39.3014,39.1717,39.2928,96385.0
2022-05-26 10:30:00,45.41,45.53,45.37,45.49,122974.0,39.2755,39.3793,39.2409,39.3447,122974.0
2022-05-26 10:35:00,45.48,45.49,45.35,45.36,74127.0,39.336,39.3447,39.2236,39.2322,74127.0
2022-05-26 10:40:00,45.36,45.44,45.33,45.4,55999.0,39.2322,39.3014,39.2063,39.2668,55999.0
2022-05-26 10:45:00,45.4,45.49,45.35,45.36,125883.0,39.2668,39.3447,39.2236,39.2322,125883.0
2022-05-26 10:50:00,45.35,45.37,45.27,45.33,107023.0,39.2236,39.2409,39.1544,39.2063,107023.0
2022-05-26 10:55:00,45.32,45.35,45.25,45.26,112889.0,39.1976,39.2236,39.1371,39.1457,112889.0
2022-05-26 11:00:00,45.26,45.28,45.1,45.12,151428.0,39.1457,39.163,39.0074,39.0247,151428.0
2022-05-26 11:05:00,45.11,45.17,45.09,45.16,177693.0,39.016,39.0679,38.9987,39.0593,177693.0
2022-05-26 11:10:00,45.15,45.2,45.1,45.1,107193.0,39.0506,39.0939,39.0074,39.0074,107193.0
2022-05-26 11:15:00,45.1,45.15,45.06,45.12,105435.0,39.0074,39.0506,38.9728,39.0247,105435.0
2022-05-26 11:20:00,45.13,45.19,45.04,45.14,116890.0,39.0333,39.0852,38.9555,39.042,116890.0
2022-05-26 11:25:00,45.13,45.24,45.09,45.21,99683.0,39.0333,39.1285,38.9987,39.1025,99683.0
2022-05-26 11:30:00,45.19,45.29,45.1,45.29,140470.0,39.0852,39.1717,39.0074,39.1717,140470.0
2022-05-26 11:35:00,45.29,45.31,45.18,45.19,79996.0,39.1717,39.189,39.0766,39.0852,79996.0
2022-05-26 11:40:00,45.2,45.24,45.15,45.18,95731.0,39.0939,39.1285,39.0506,39.0766,95731.0
2022-05-26 11:45:00,45.17,45.34,45.16,45.26,44168.0,39.0679,39.2149,39.0593,39.1457,44168.0
2022-05-26 11:50:00,45.26,45.32,45.24,45.25,51500.0,39.1457,39.1976,39.1285,39.1371,51500.0
2022-05-26 11:55:00,45.25,45.25,45.12,45.16,71400.0,39.1371,39.1371,39.0247,39.0593,71400.0
2022-05-26 12:00:00,45.16,45.2,45.04,45.04,201647.0,39.0593,39.0939,38.9555,38.9555,201647.0
2022-05-26 12:05:00,45.05,45.14,45.04,45.12,77542.0,38.9641,39.042,38.9555,39.0247,77542.0
2022-05-26 12:10:00,45.12,45.13,44.98,44.99,113183.0,39.0247,39.0333,38.9036,38.9122,113183.0
2022-05-26 12:15:00,45.0,45.05,44.98,44.98,95520.0,38.9209,38.9641,38.9036,38.9036,95520.0
2022-05-26 12:20:00,45.0,45.0,44.9,44.91,75627.0,38.9209,38.9209,38.8344,38.843,75627.0
2022-05-26 12:25:00,44.91,44.95,44.85,44.86,98895.0,38.843,38.8776,38.7911,38.7998,98895.0
2022-05-26 12:30:00,44.86,44.9,44.81,44.89,110164.0,38.7998,38.8344,38.7565,38.8257,110164.0
2022-05-26 12:35:00,44.89,44.92,44.85,44.86,77955.0,38.8257,38.8517,38.7911,38.7998,77955.0
2022-05-26 12:40:00,44.85,44.91,44.84,44.9,32957.0,38.7911,38.843,38.7825,38.8344,32957.0
2022-05-26 12:45:00,44.92,44.95,44.83,44.85,126337.0,38.8517,38.8776,38.7738,38.7911,126337.0
2022-05-26 12:50:00,44.85,44.85,44.78,44.78,48885.0,38.7911,38.7911,38.7306,38.7306,48885.0
2022-05-26 12:55:00,44.77,44.79,44.7,44.71,135009.0,38.7219,38.7392,38.6614,38.67,135009.0
2022-05-26 13:00:00,44.71,44.71,44.64,44.66,90103.0,38.67,38.67,38.6095,38.6268,90103.0
2022-05-26 13:05:00,44.66,44.67,44.59,44.59,56643.0,38.6268,38.6355,38.5663,38.5663,56643.0
2022-05-26 13:10:00,44.57,44.75,44.55,44.69,192039.0,38.549,38.7046,38.5317,38.6528,192039.0
2022-05-26 13:15:00,44.69,44.76,44.68,44.74,69926.0,38.6528,38.7133,38.6441,38.696,69926.0
2022-05-26 13:20:00,44.73,44.87,44.69,44.87,130496.0,38.6873,38.8084,38.6528,38.8084,130496.0
2022-05-26 13:25:00,44.88,44.91,44.77,44.87,87705.0,38.8171,38.843,38.7219,38.8084,87705.0
2022-05-26 13:30:00,44.87,44.88,44.77,44.78,83287.0,38.8084,38.8171,38.7219,38.7306,83287.0
2022-05-26 13:35:00,44.79,44.85,44.79,44.82,30874.0,38.7392,38.7911,38.7392,38.7652,30874.0
2022-05-26 13:40:00,44.81,44.85,44.78,44.8,51733.0,38.7565,38.7911,38.7306,38.7479,51733.0
2022-05-26 13:45:00,44.81,44.82,44.77,44.79,35647.0,38.7565,38.7652,38.7219,38.7392,35647.0
2022-05-26 13:50:00,44.79,44.82,44.77,44.81,16770.0,38.7392,38.7652,38.7219,38.7565,16770.0
2022-05-26 13:55:00,44.8,44.9,44.7,44.73,104436.0,38.7479,38.8344,38.6614,38.6873,104436.0
2022-05-26 14:00:00,44.73,44.8,44.7,44.74,92615.0,38.6873,38.7479,38.6614,38.696,92615.0
2022-05-26 14:05:00,44.74,44.85,44.73,44.77,119813.0,38.696,38.7911,38.6873,38.7219,119813.0
2022-05-26 14:10:00,44.76,44.83,44.73,44.76,85123.0,38.7133,38.7738,38.6873,38.7133,85123.0
2022-05-26 14:15:00,44.76,44.78,44.71,44.77,82640.0,38.7133,38.7306,38.67,38.7219,82640.0
2022-05-26 14:20:00,44.76,44.76,44.66,44.66,100623.0,38.7133,38.7133,38.6268,38.6268,100623.0
2022-05-26 14:25:00,44.66,44.77,44.64,44.76,130626.0,38.6268,38.7219,38.6095,38.7133,130626.0
2022-05-26 14:30:00,44.75,44.82,44.73,44.81,71323.0,38.7046,38.7652,38.6873,38.7565,71323.0
2022-05-26 14:35:00,44.81,44.93,44.8,44.87,109988.0,38.7565,38.8603,38.7479,38.8084,109988.0
2022-05-26 14:40:00,44.87,44.92,44.79,44.82,79903.0,38.8084,38.8517,38.7392,38.7652,79903.0
2022-05-26 14:45:00,44.81,44.86,44.78,44.81,66891.0,38.7565,38.7998,38.7306,38.7565,66891.0
2022-05-26 14:50:00,44.82,44.85,44.76,44.82,93690.0,38.7652,38.7911,38.7133,38.7652,93690.0
2022-05-26 14:55:00,44.82,44.83,44.73,44.78,83101.0,38.7652,38.7738,38.6873,38.7306,83101.0
2022-05-26 15:00:00,44.79,44.99,44.78,44.94,141282.0,38.7392,38.9122,38.7306,38.869,141282.0
2022-05-26 15:05:00,44.94,44.96,44.77,44.81,87752.0,38.869,38.8863,38.7219,38.7565,87752.0
2022-05-26 15:10:00,44.81,44.93,44.81,44.9,100871.0,38.7565,38.8603,38.7565,38.8344,100871.0
2022-05-26 15:15:00,44.89,45.11,44.86,45.01,195850.0,38.8257,39.016,38.7998,38.9295,195850.0
2022-05-26 15:20:00,45.0,45.13,44.98,45.05,89479.0,38.9209,39.0333,38.9036,38.9641,89479.0
2022-05-26 15:25:00,45.06,45.12,44.93,44.99,169309.0,38.9728,39.0247,38.8603,38.9122,169309.0
2022-05-26 15:30:00,45.0,45.03,44.89,44.91,146145.0,38.9209,38.9468,38.8257,38.843,146145.0
2022-05-26 15:35:00,44.91,44.99,44.85,44.86,94831.0,38.843,38.9122,38.7911,38.7998,94831.0
2022-05-26 15:40:00,44.86,44.88,44.72,44.72,118063.0,38.7998,38.8171,38.6787,38.6787,118063.0
2022-05-26 15:45:00,44.71,44.76,44.61,44.62,188542.0,38.67,38.7133,38.5836,38.5922,188542.0
2022-05-26 15:50:00,44.61,44.91,44.54,44.91,414724.0,38.5836,38.843,38.523,38.843,414724.0
2022-05-26 15:55:00,44.9,45.04,44.85,44.95,297062.0,38.8344,38.9555,38.7911,38.8776,297062.0
2022-05-27 09:30:00,44.38,44.41,44.11,44.2,321753.0,38.3846,38.4106,38.1511,38.2289,321753.0
2022-05-27 09:35:00,44.2,44.2,43.93,43.96,238695.0,38.2289,38.2289,37.9954,38.0214,238695.0
2022-05-27 09:40:00,43.95,44.08,43.86,44.05,296405.0,38.0127,38.1252,37.9349,38.0992,296405.0
2022-05-27 09:45:00,44.03,44.05,43.75,43.79,279202.0,38.0819,38.0992,37.8397,37.8743,279202.0
2022-05-27 09:50:00,43.78,43.87,43.66,43.67,206137.0,37.8657,37.9435,37.7619,37.7705,206137.0
2022-05-27 09:55:00,43.69,43.71,43.57,43.68,268249.0,37.7878,37.8051,37.6841,37.7792,268249.0
2022-05-27 10:00:00,43.68,43.76,43.55,43.6,506678.0,37.7792,37.8484,37.6668,37.71,506678.0
2022-05-27 10:05:00,43.59,43.73,43.58,43.64,139600.0,37.7014,37.8224,37.6927,37.7446,139600.0
2022-05-27 10:10:00,43.64,43.66,43.52,43.56,484813.0,37.7446,37.7619,37.6408,37.6754,484813.0
2022-05-27 10:15:00,43.55,43.57,43.47,43.52,113176.0,37.6668,37.6841,37.5976,37.6408,113176.0
2022-05-27 10:20:00,43.51,43.53,43.4,43.45,231495.0,37.6322,37.6495,37.537,37.5803,231495.0
2022-05-27 10:25:00,43.45,43.56,43.44,43.53,202083.0,37.5803,37.6754,37.5716,37.6495,202083.0
2022-05-27 10:30:00,43.52,43.53,43.46,43.53,459816.0,37.6408,37.6495,37.5889,37.6495,459816.0
2022-05-27 10:35:00,43.52,43.54,43.45,43.53,87270.0,37.6408,37.6581,37.5803,37.6495,87270.0
2022-05-27 10:40:00,43.53,43.64,43.53,43.59,170900.0,37.6495,37.7446,37.6495,37.7014,170900.0
2022-05-27 10:45:00,43.59,43.67,43.55,43.57,84370.0,37.7014,37.7705,37.6668,37.6841,84370.0
2022-05-27 10:50:00,43.55,43.61,43.53,43.57,72188.0,37.6668,37.7186,37.6495,37.6841,72188.0
2022-05-27 10:55:00,43.56,43.72,43.56,43.7,89718.0,37.6754,37.8138,37.6754,37.7965,89718.0
2022-05-27 11:00:00,43.7,43.8,43.65,43.73,573785.0,37.7965,37.883,37.7532,37.8224,573785.0
2022-05-27 11:05:00,43.73,43.76,43.61,43.61,1019769.0,37.8224,37.8484,37.7186,37.7186,1019769.0
2022-05-27 11:10:00,43.61,43.65,43.52,43.53,653370.0,37.7186,37.7532,37.6408,37.6495,653370.0
2022-05-27 11:15:00,43.53,43.56,43.45,43.49,103908.0,37.6495,37.6754,37.5803,37.6149,103908.0
2022-05-27 11:20:00,43.48,43.52,43.44,43.48,427528.0,37.6062,37.6408,37.5716,37.6062,427528.0
2022-05-27 11:25:00,43.49,43.56,43.48,43.51,46967.0,37.6149,37.6754,37.6062,37.6322,46967.0
2022-05-27 11:30:00,43.5,43.52,43.43,43.48,58227.0,37.6235,37.6408,37.563,37.6062,58227.0
2022-05-27 11:35:00,43.48,43.55,43.45,43.49,95007.0,37.6062,37.6668,37.5803,37.6149,95007.0
2022-05-27 11:40:00,43.5,43.52,43.36,43.41,380765.0,37.6235,37.6408,37.5024,37.5457,380765.0
2022-05-27 11:45:00,43.41,43.44,43.34,43.35,92414.0,37.5457,37.5716,37.4851,37.4938,92414.0
2022-05-27 11:50:00,43.36,43.39,43.33,43.38,26635.0,37.5024,37.5284,37.4765,37.5197,26635.0
2022-05-27 11:55:00,43.37,43.4,43.35,43.36,54450.0,37.5111,37.537,37.4938,37.5024,54450.0
2022-05-27 12:00:00,43.35,43.35,43.28,43.31,773658.0,37.4938,37.4938,37.4332,37.4592,773658.0
2022-05-27 12:05:00,43.31,43.38,43.3,43.34,40302.0,37.4592,37.5197,37.4505,37.4851,40302.0
2022-05-27 12:10:00,43.33,43.34,43.27,43.29,56465.0,37.4765,37.4851,37.4246,37.4419,56465.0
2022-05-27 12:15:00,43.3,43.42,43.3,43.37,66295.0,37.4505,37.5543,37.4505,37.5111,66295.0
2022-05-27 12:20:00,43.37,43.47,43.35,43.47,69783.0,37.5111,37.5976,37.4938,37.5976,69783.0
2022-05-27 12:25:00,43.47,43.47,43.37,43.39,64771.0,37.5976,37.5976,37.5111,37.5284,64771.0
2022-05-27 12:30:00,43.39,43.45,43.37,43.43,33733.0,37.5284,37.5803,37.5111,37.563,33733.0
2022-05-27 12:35:00,43.44,43.49,43.39,43.42,56914.0,37.5716,37.6149,37.5284,37.5543,56914.0
2022-05-27 12:40:00,43.42,43.42,43.37,43.39,36964.0,37.5543,37.5543,37.5111,37.5284,36964.0
2022-05-27 12:45:00,43.39,43.48,43.38,43.48,71237.0,37.5284,37.6062,37.5197,37.6062,71237.0
2022-05-27 12:50:00,43.48,43.51,43.38,43.39,45160.0,37.6062,37.6322,37.5197,37.5284,45160.0
2022-05-27 12:55:00,43.38,43.4,43.34,43.37,34223.0,37.5197,37.537,37.4851,37.5111,34223.0
2022-05-27 13:00:00,43.37,43.4,43.33,43.34,23679.0,37.5111,37.537,37.4765,37.4851,23679.0
2022-05-27 13:05:00,43.33,43.36,43.29,43.31,352109.0,37.4765,37.5024,37.4419,37.4592,352109.0
2022-05-27 13:10:00,43.3,43.37,43.29,43.34,41350.0,37.4505,37.5111,37.4419,37.4851,41350.0
2022-05-27 13:15:00,43.33,43.37,43.32,43.33,34281.0,37.4765,37.5111,37.4678,37.4765,34281.0
2022-05-27 13:20:00,43.33,43.41,43.32,43.37,95126.0,37.4765,37.5457,37.4678,37.5111,95126.0
2022-05-27 13:25:00,43.38,43.42,43.36,43.39,34699.0,37.5197,37.5543,37.5024,37.5284,34699.0
2022-05-27 13:30:00,43.38,43.42,43.34,43.42,26191.0,37.5197,37.5543,37.4851,37.5543,26191.0
2022-05-27 13:35:00,43.41,43.44,43.39,43.44,37222.0,37.5457,37.5716,37.5284,37.5716,37222.0
2022-05-27 13:40:00,43.45,43.48,43.43,43.48,40085.0,37.5803,37.6062,37.563,37.6062,40085.0
2022-05-27 13:45:00,43.45,43.48,43.43,43.44,52092.0,37.5803,37.6062,37.563,37.5716,52092.0
2022-05-27 13:50:00,43.45,43.45,43.41,43.42,21111.0,37.5803,37.5803,37.5457,37.5543,21111.0
2022-05-27 13:55:00,43.42,43.44,43.4,43.42,28839.0,37.5543,37.5716,37.537,37.5543,28839.0
2022-05-27 14:00:00,43.41,43.46,43.39,43.41,59074.0,37.5457,37.5889,37.5284,37.5457,59074.0
2022-05-27 14:05:00,43.42,43.47,43.37,43.37,23609.0,37.5543,37.5976,37.5111,37.5111,23609.0
2022-05-27 14:10:00,43.36,43.4,43.36,43.38,21351.0,37.5024,37.537,37.5024,37.5197,21351.0
2022-05-27 14:15:00,43.39,43.39,43.32,43.32,34373.0,37.5284,37.5284,37.4678,37.4678,34373.0
2022-05-27 14:20:00,43.33,43.35,43.31,43.32,22200.0,37.4765,37.4938,37.4592,37.4678,22200.0
2022-05-27 14:25:00,43.32,43.37,43.31,43.35,18046.0,37.4678,37.5111,37.4592,37.4938,18046.0
2022-05-27 14:30:00,43.35,43.35,43.31,43.32,30270.0,37.4938,37.4938,37.4592,37.4678,30270.0
2022-05-27 14:35:00,43.32,43.36,43.26,43.33,62268.0,37.4678,37.5024,37.4159,37.4765,62268.0
2022-05-27 14:40:00,43.33,43.39,43.28,43.29,43123.0,37.4765,37.5284,37.4332,37.4419,43123.0
2022-05-27 14:45:00,43.28,43.31,43.26,43.27,49761.0,37.4332,37.4592,37.4159,37.4246,49761.0
2022-05-27 14:50:00,43.27,43.3,43.23,43.27,55927.0,37.4246,37.4505,37.39,37.4246,55927.0
2022-05-27 14:55:00,43.27,43.27,43.21,43.22,66295.0,37.4246,37.4246,37.3727,37.3813,66295.0
2022-05-27 15:00:00,43.22,43.24,43.14,43.14,476835.0,37.3813,37.3986,37.3121,37.3121,476835.0
2022-05-27 15:05:00,43.14,43.15,43.01,43.02,190171.0,37.3121,37.3208,37.1997,37.2084,190171.0
2022-05-27 15:10:00,43.02,43.07,43.01,43.03,219380.0,37.2084,37.2516,37.1997,37.217,219380.0
2022-05-27 15:15:00,43.02,43.09,43.01,43.02,113225.0,37.2084,37.2689,37.1997,37.2084,113225.0
2022-05-27 15:20:00,43.01,43.04,42.94,42.96,95350.0,37.1997,37.2257,37.1392,37.1565,95350.0
2022-05-27 15:25:00,42.95,42.96,42.92,42.94,57507.0,37.1478,37.1565,37.1219,37.1392,57507.0
2022-05-27 15:30:00,42.94,42.98,42.89,42.98,116200.0,37.1392,37.1738,37.0959,37.1738,116200.0
2022-05-27 15:35:00,42.99,43.1,42.98,43.05,134466.0,37.1824,37.2775,37.1738,37.2343,134466.0
2022-05-27 15:40:00,43.05,43.08,42.93,42.94,68452.0,37.2343,37.2602,37.1305,37.1392,68452.0
2022-05-27 15:45:00,42.94,43.09,42.93,43.02,208679.0,37.1392,37.2689,37.1305,37.2084,208679.0
2022-05-27 15:50:00,43.01,43.1,42.92,42.94,278280.0,37.1997,37.2775,37.1219,37.1392,278280.0
2022-05-27 15:55:00,42.94,42.94,42.72,42.72,480399.0,37.1392,37.1392,36.9489,36.9489,480399.0
2022-05-31 09:30:00,43.12,43.55,43.03,43.55,501706.0,37.2948,37.6668,37.217,37.6668,501706.0
2022-05-31 09:35:00,43.55,43.67,43.44,43.64,345942.0,37.6668,37.7705,37.5716,37.7446,345942.0
2022-05-31 09:40:00,43.65,43.78,43.63,43.75,243956.0,37.7532,37.8657,37.7359,37.8397,243956.0
2022-05-31 09:45:00,43.75,43.75,43.52,43.71,278672.0,37.8397,37.8397,37.6408,37.8051,278672.0
2022-05-31 09:50:00,43.7,43.71,43.51,43.57,133583.0,37.7965,37.8051,37.6322,37.6841,133583.0
2022-05-31 09:55:00,43.56,43.6,43.44,43.58,287989.0,37.6754,37.71,37.5716,37.6927,287989.0
2022-05-31 10:00:00,43.59,43.75,43.5,43.75,152389.0,37.7014,37.8397,37.6235,37.8397,152389.0
2022-05-31 10:05:00,43.75,43.81,43.62,43.81,164571.0,37.8397,37.8916,37.7273,37.8916,164571.0
2022-05-31 10:10:00,43.82,43.82,43.58,43.6,164292.0,37.9003,37.9003,37.6927,37.71,164292.0
2022-05-31 10:15:00,43.59,43.59,43.44,43.44,117101.0,37.7014,37.7014,37.5716,37.5716,117101.0
2022-05-31 10:20:00,43.44,43.44,43.19,43.36,130043.0,37.5716,37.5716,37.3554,37.5024,130043.0
2022-05-31 10:25:00,43.35,43.47,43.3,43.46,77185.0,37.4938,37.5976,37.4505,37.5889,77185.0
2022-05-31 10:30:00,43.47,43.49,43.21,43.36,61065.0,37.5976,37.6149,37.3727,37.5024,61065.0
2022-05-31 10:35:00,43.37,43.44,43.3,43.37,254596.0,37.5111,37.5716,37.4505,37.5111,254596.0
2022-05-31 10:40:00,43.36,43.39,43.17,43.19,172055.0,37.5024,37.5284,37.3381,37.3554,172055.0
2022-05-31 10:45:00,43.2,43.29,43.11,43.28,99827.0,37.364,37.4419,37.2862,37.4332,99827.0
2022-05-31 10:50:00,43.29,43.3,43.16,43.2,72083.0,37.4419,37.4505,37.3294,37.364,72083.0
2022-05-31 10:55:00,43.18,43.29,43.16,43.23,119867.0,37.3467,37.4419,37.3294,37.39,119867.0
2022-05-31 11:00:00,43.22,43.25,43.1,43.11,94814.0,37.3813,37.4073,37.2775,37.2862,94814.0
2022-05-31 11:05:00,43.12,43.42,43.1,43.35,126716.0,37.2948,37.5543,37.2775,37.4938,126716.0
2022-05-31 11:10:00,43.35,43.49,43.33,43.49,76649.0,37.4938,37.6149,37.4765,37.6149,76649.0
2022-05-31 11:15:00,43.49,43.52,43.43,43.5,75236.0,37.6149,37.6408,37.563,37.6235,75236.0
2022-05-31 11:20:00,43.52,43.53,43.39,43.47,47409.0,37.6408,37.6495,37.5284,37.5976,47409.0
2022-05-31 11:25:00,43.46,43.51,43.37,43.45,48109.0,37.5889,37.6322,37.5111,37.5803,48109.0
2022-05-31 11:30:00,43.49,43.56,43.43,43.49,67825.0,37.6149,37.6754,37.563,37.6149,67825.0
2022-05-31 11:35:00,43.51,43.52,43.28,43.29,99941.0,37.6322,37.6408,37.4332,37.4419,99941.0
2022-05-31 11:40:00,43.28,43.35,43.2,43.26,57978.0,37.4332,37.4938,37.364,37.4159,57978.0
2022-05-31 11:45:00,43.25,43.25,43.1,43.12,101826.0,37.4073,37.4073,37.2775,37.2948,101826.0
2022-05-31 11:50:00,43.13,43.13,42.93,42.95,105392.0,37.3035,37.3035,37.1305,37.1478,105392.0
2022-05-31 11:55:00,42.93,42.93,42.81,42.87,60470.0,37.1305,37.1305,37.0267,37.0786,60470.0
2022-05-31 12:00:00,42.87,42.88,42.67,42.68,131041.0,37.0786,37.0873,36.9056,36.9143,131041.0
2022-05-31 12:05:00,42.69,42.82,42.69,42.82,97491.0,36.9229,37.0354,36.9229,37.0354,97491.0
2022-05-31 12:10:00,42.81,42.93,42.77,42.93,77027.0,37.0267,37.1305,36.9921,37.1305,77027.0
2022-05-31 12:15:00,42.93,43.05,42.9,42.97,67192.0,37.1305,37.2343,37.1046,37.1651,67192.0
2022-05-31 12:20:00,42.96,43.1,42.96,43.05,123011.0,37.1565,37.2775,37.1565,37.2343,123011.0
2022-05-31 12:25:00,43.04,43.04,42.93,42.93,57285.0,37.2257,37.2257,37.1305,37.1305,57285.0
2022-05-31 12:30:00,42.92,42.98,42.9,42.9,39377.0,37.1219,37.1738,37.1046,37.1046,39377.0
2022-05-31 12:35:00,42.89,42.89,42.74,42.74,139171.0,37.0959,37.0959,36.9662,36.9662,139171.0
2022-05-31 12:40:00,42.75,42.76,42.65,42.74,49401.0,36.9748,36.9835,36.8883,36.9662,49401.0
2022-05-31 12:45:00,42.73,42.8,42.68,42.75,74558.0,36.9575,37.0181,36.9143,36.9748,74558.0
2022-05-31 12:50:00,42.75,42.76,42.67,42.69,38232.0,36.9748,36.9835,36.9056,36.9229,38232.0
2022-05-31 12:55:00,42.67,42.78,42.63,42.76,41983.0,36.9056,37.0008,36.871,36.9835,41983.0
2022-05-31 13:00:00,42.77,42.94,42.72,42.86,92208.0,36.9921,37.1392,36.9489,37.07,92208.0
2022-05-31 13:05:00,42.88,42.88,42.66,42.69,61370.0,37.0873,37.0873,36.897,36.9229,61370.0
2022-05-31 13:10:00,42.7,42.83,42.7,42.81,46138.0,36.9316,37.044,36.9316,37.0267,46138.0
2022-05-31 13:15:00,42.81,43.02,42.81,42.97,80507.0,37.0267,37.2084,37.0267,37.1651,80507.0
2022-05-31 13:20:00,42.95,43.03,42.94,43.0,43600.0,37.1478,37.217,37.1392,37.1911,43600.0
2022-05-31 13:25:00,43.01,43.07,42.93,43.0,31630.0,37.1997,37.2516,37.1305,37.1911,31630.0
2022-05-31 13:30:00,43.01,43.02,42.8,42.81,85899.0,37.1997,37.2084,37.0181,37.0267,85899.0
2022-05-31 13:35:00,42.81,42.91,42.75,42.86,54859.0,37.0267,37.1132,36.9748,37.07,54859.0
2022-05-31 13:40:00,42.86,42.87,42.75,42.75,34786.0,37.07,37.0786,36.9748,36.9748,34786.0
2022-05-31 13:45:00,42.76,42.84,42.72,42.8,46803.0,36.9835,37.0527,36.9489,37.0181,46803.0
2022-05-31 13:50:00,42.8,42.82,42.59,42.66,75156.0,37.0181,37.0354,36.8364,36.897,75156.0
2022-05-31 13:55:00,42.65,42.66,42.52,42.54,52593.0,36.8883,36.897,36.7759,36.7932,52593.0
2022-05-31 14:00:00,42.55,42.64,42.49,42.61,66322.0,36.8018,36.8797,36.75,36.8537,66322.0
2022-05-31 14:05:00,42.63,42.7,42.58,42.59,92772.0,36.871,36.9316,36.8278,36.8364,92772.0
2022-05-31 14:10:00,42.6,42.65,42.55,42.61,39010.0,36.8451,36.8883,36.8018,36.8537,39010.0
2022-05-31 14:15:00,42.61,42.63,42.55,42.55,41481.0,36.8537,36.871,36.8018,36.8018,41481.0
2022-05-31 14:20:00,42.54,42.74,42.51,42.66,52265.0,36.7932,36.9662,36.7673,36.897,52265.0
2022-05-31 14:25:00,42.67,42.8,42.67,42.71,62492.0,36.9056,37.0181,36.9056,36.9402,62492.0
2022-05-31 14:30:00,42.7,42.78,42.65,42.77,47939.0,36.9316,37.0008,36.8883,36.9921,47939.0
2022-05-31 14:35:00,42.76,42.8,42.68,42.71,79439.0,36.9835,37.0181,36.9143,36.9402,79439.0
2022-05-31 14:40:00,42.73,42.95,42.71,42.95,83037.0,36.9575,37.1478,36.9402,37.1478,83037.0
2022-05-31 14:45:00,42.98,43.19,42.95,43.11,115776.0,37.1738,37.3554,37.1478,37.2862,115776.0
2022-05-31 14:50:00,43.11,43.27,43.06,43.26,80825.0,37.2862,37.4246,37.243,37.4159,80825.0
2022-05-31 14:55:00,43.27,43.35,43.15,43.19,156080.0,37.4246,37.4938,37.3208,37.3554,156080.0
2022-05-31 15:00:00,43.2,43.39,43.18,43.26,145059.0,37.364,37.5284,37.3467,37.4159,145059.0
2022-05-31 15:05:00,43.25,43.34,43.07,43.11,192367.0,37.4073,37.4851,37.2516,37.2862,192367.0
2022-05-31 15:10:00,43.11,43.23,43.09,43.1,53576.0,37.2862,37.39,37.2689,37.2775,53576.0
2022-05-31 15:15:00,43.11,43.11,42.89,43.09,294804.0,37.2862,37.2862,37.0959,37.2689,294804.0
2022-05-31 15:20:00,43.08,43.1,42.89,42.96,135323.0,37.2602,37.2775,37.0959,37.1565,135323.0
2022-05-31 15:25:00,42.94,43.0,42.89,42.94,58468.0,37.1392,37.1911,37.0959,37.1392,58468.0
2022-05-31 15:30:00,42.93,42.93,42.75,42.77,103485.0,37.1305,37.1305,36.9748,36.9921,103485.0
2022-05-31 15:35:00,42.78,42.89,42.76,42.83,99420.0,37.0008,37.0959,36.9835,37.044,99420.0
2022-05-31 15:40:00,42.84,43.02,42.78,43.01,112925.0,37.0527,37.2084,37.0008,37.1997,112925.0
2022-05-31 15:45:00,43.02,43.09,42.9,43.05,212044.0,37.2084,37.2689,37.1046,37.2343,212044.0
2022-05-31 15:50:00,43.06,43.11,42.78,43.09,527693.0,37.243,37.2862,37.0008,37.2689,527693.0
2022-05-31 15:55:00,43.08,43.32,43.07,43.22,720593.0,37.2602,37.4678,37.2516,37.3813,720593.0
2022-06-01 09:30:00,42.74,42.76,42.53,42.67,286684.0,36.9662,36.9835,36.7845,36.9056,286684.0
2022-06-01 09:35:00,42.66,42.86,42.52,42.86,219924.0,36.897,37.07,36.7759,37.07,219924.0
2022-06-01 09:40:00,42.85,42.91,42.75,42.83,1298582.0,37.0613,37.1132,36.9748,37.044,1298582.0
2022-06-01 09:45:00,42.82,43.0,42.76,42.94,507267.0,37.0354,37.1911,36.9835,37.1392,507267.0
2022-06-01 09:50:00,42.91,42.96,42.74,42.76,814670.0,37.1132,37.1565,36.9662,36.9835,814670.0
2022-06-01 09:55:00,42.73,42.88,42.7,42.81,297760.0,36.9575,37.0873,36.9316,37.0267,297760.0
2022-06-01 10:00:00,42.79,43.1,42.75,42.96,428645.0,37.0094,37.2775,36.9748,37.1565,428645.0
2022-06-01 10:05:00,42.96,43.36,42.96,43.3,292981.0,37.1565,37.5024,37.1565,37.4505,292981.0
2022-06-01 10:10:00,43.28,43.44,43.21,43.43,653147.0,37.4332,37.5716,37.3727,37.563,653147.0
2022-06-01 10:15:00,43.43,43.68,43.43,43.67,220328.0,37.563,37.7792,37.563,37.7705,220328.0
2022-06-01 10:20:00,43.68,43.68,43.58,43.67,716958.0,37.7792,37.7792,37.6927,37.7705,716958.0
2022-06-01 10:25:00,43.67,43.78,43.59,43.78,186256.0,37.7705,37.8657,37.7014,37.8657,186256.0
2022-06-01 10:30:00,43.78,43.91,43.64,43.9,1276817.0,37.8657,37.9781,37.7446,37.9695,1276817.0
2022-06-01 10:35:00,43.91,44.03,43.85,43.88,197698.0,37.9781,38.0819,37.9262,37.9522,197698.0
2022-06-01 10:40:00,43.88,43.9,43.76,43.8,89905.0,37.9522,37.9695,37.8484,37.883,89905.0
2022-06-01 10:45:00,43.81,43.93,43.78,43.93,67513.0,37.8916,37.9954,37.8657,37.9954,67513.0
2022-06-01 10:50:00,43.92,43.93,43.66,43.68,110464.0,37.9868,37.9954,37.7619,37.7792,110464.0
2022-06-01 10:55:00,43.71,43.74,43.62,43.68,189452.0,37.8051,37.8311,37.7273,37.7792,189452.0
2022-06-01 11:00:00,43.69,43.92,43.68,43.84,182434.0,37.7878,37.9868,37.7792,37.9176,182434.0
2022-06-01 11:05:00,43.84,43.94,43.77,43.94,118068.0,37.9176,38.0041,37.857,38.0041,118068.0
2022-06-01 11:10:00,43.93,43.94,43.77,43.87,152089.0,37.9954,38.0041,37.857,37.9435,152089.0
2022-06-01 11:15:00,43.87,44.07,43.85,43.97,304740.0,37.9435,38.1165,37.9262,38.03,304740.0
2022-06-01 11:20:00,43.98,44.17,43.98,44.13,235862.0,38.0387,38.203,38.0387,38.1684,235862.0
2022-06-01 11:25:00,44.12,44.26,44.08,44.08,192094.0,38.1598,38.2808,38.1252,38.1252,192094.0
2022-06-01 11:30:00,44.09,44.19,44.03,44.14,158126.0,38.1338,38.2203,38.0819,38.1771,158126.0
2022-06-01 11:35:00,44.14,44.25,44.1,44.17,98999.0,38.1771,38.2722,38.1425,38.203,98999.0
2022-06-01 11:40:00,44.19,44.34,44.18,44.33,186983.0,38.2203,38.35,38.2116,38.3414,186983.0
2022-06-01 11:45:00,44.33,44.37,44.23,44.35,132695.0,38.3414,38.376,38.2549,38.3587,132695.0
2022-06-01 11:50:00,44.36,44.39,44.25,44.26,133063.0,38.3673,38.3933,38.2722,38.2808,133063.0
2022-06-01 11:55:00,44.26,44.35,44.21,44.34,119462.0,38.2808,38.3587,38.2376,38.35,119462.0
2022-06-01 12:00:00,44.33,44.43,44.31,44.39,77460.0,38.3414,38.4279,38.3241,38.3933,77460.0
2022-06-01 12:05:00,44.4,44.4,44.26,44.33,67128.0,38.4019,38.4019,38.2808,38.3414,67128.0
2022-06-01 12:10:00,44.34,44.46,44.31,44.32,155083.0,38.35,38.4538,38.3241,38.3327,155083.0
2022-06-01 12:15:00,44.32,44.35,44.19,44.21,182933.0,38.3327,38.3587,38.2203,38.2376,182933.0
2022-06-01 12:20:00,44.22,44.24,44.16,44.18,159540.0,38.2462,38.2635,38.1943,38.2116,159540.0
2022-06-01 12:25:00,44.2,44.36,44.18,44.36,60791.0,38.2289,38.3673,38.2116,38.3673,60791.0
2022-06-01 12:30:00,44.36,44.36,44.13,44.2,99272.0,38.3673,38.3673,38.1684,38.2289,99272.0
2022-06-01 12:35:00,44.2,44.31,44.17,44.24,77163.0,38.2289,38.3241,38.203,38.2635,77163.0
2022-06-01 12:40:00,44.25,44.33,44.18,44.33,46573.0,38.2722,38.3414,38.2116,38.3414,46573.0
2022-06-01 12:45:00,44.33,44.44,44.3,44.41,73671.0,38.3414,38.4365,38.3154,38.4106,73671.0
2022-06-01 12:50:00,44.4,44.47,44.29,44.29,110127.0,38.4019,38.4625,38.3068,38.3068,110127.0
2022-06-01 12:55:00,44.3,44.34,44.21,44.26,119507.0,38.3154,38.35,38.2376,38.2808,119507.0
2022-06-01 13:00:00,44.26,44.3,44.17,44.27,88726.0,38.2808,38.3154,38.203,38.2895,88726.0
2022-06-01 13:05:00,44.27,44.28,44.05,44.05,94921.0,38.2895,38.2981,38.0992,38.0992,94921.0
2022-06-01 13:10:00,44.05,44.15,44.0,44.14,91657.0,38.0992,38.1857,38.056,38.1771,91657.0
2022-06-01 13:15:00,44.12,44.13,43.99,44.01,95467.0,38.1598,38.1684,38.0473,38.0646,95467.0
2022-06-01 13:20:00,44.02,44.08,43.93,44.04,105904.0,38.0733,38.1252,37.9954,38.0906,105904.0
2022-06-01 13:25:00,44.03,44.04,43.92,44.0,65780.0,38.0819,38.0906,37.9868,38.056,65780.0
2022-06-01 13:30:00,43.99,44.08,43.92,43.93,55031.0,38.0473,38.1252,37.9868,37.9954,55031.0
2022-06-01 13:35:00,43.94,43.96,43.78,43.83,131292.0,38.0041,38.0214,37.8657,37.9089,131292.0
2022-06-01 13:40:00,43.83,43.87,43.77,43.8,83664.0,37.9089,37.9435,37.857,37.883,83664.0
2022-06-01 13:45:00,43.79,43.87,43.74,43.84,120188.0,37.8743,37.9435,37.8311,37.9176,120188.0
2022-06-01 13:50:00,43.85,43.97,43.8,43.96,163730.0,37.9262,38.03,37.883,38.0214,163730.0
2022-06-01 13:55:00,43.97,43.97,43.76,43.87,91057.0,38.03,38.03,37.8484,37.9435,91057.0
2022-06-01 14:00:00,43.87,43.89,43.74,43.76,99806.0,37.9435,37.9608,37.8311,37.8484,99806.0
2022-06-01 14:05:00,43.77,43.85,43.69,43.76,200324.0,37.857,37.9262,37.7878,37.8484,200324.0
2022-06-01 14:10:00,43.76,43.86,43.74,43.78,139468.0,37.8484,37.9349,37.8311,37.8657,139468.0
2022-06-01 14:15:00,43.77,43.87,43.71,43.8,124155.0,37.857,37.9435,37.8051,37.883,124155.0
2022-06-01 14:20:00,43.81,43.84,43.54,43.55,156645.0,37.8916,37.9176,37.6581,37.6668,156645.0
2022-06-01 14:25:00,43.55,43.57,43.39,43.49,183792.0,37.6668,37.6841,37.5284,37.6149,183792.0
2022-06-01 14:30:00,43.48,43.5,43.42,43.45,138310.0,37.6062,37.6235,37.5543,37.5803,138310.0
2022-06-01 14:35:00,43.45,43.53,43.39,43.53,114803.0,37.5803,37.6495,37.5284,37.6495,114803.0
2022-06-01 14:40:00,43.54,43.56,43.36,43.38,107444.0,37.6581,37.6754,37.5024,37.5197,107444.0
2022-06-01 14:45:00,43.37,43.52,43.35,43.46,88589.0,37.5111,37.6408,37.4938,37.5889,88589.0
2022-06-01 14:50:00,43.46,43.61,43.46,43.59,157295.0,37.5889,37.7186,37.5889,37.7014,157295.0
2022-06-01 14:55:00,43.59,43.65,43.52,43.59,159988.0,37.7014,37.7532,37.6408,37.7014,159988.0
2022-06-01 15:00:00,43.59,43.72,43.54,43.65,77335.0,37.7014,37.8138,37.6581,37.7532,77335.0
2022-06-01 15:05:00,43.65,43.65,43.49,43.54,47603.0,37.7532,37.7532,37.6149,37.6581,47603.0
2022-06-01 15:10:00,43.55,43.57,43.37,43.41,126815.0,37.6668,37.6841,37.5111,37.5457,126815.0
2022-06-01 15:15:00,43.41,43.48,43.31,43.41,112407.0,37.5457,37.6062,37.4592,37.5457,112407.0
2022-06-01 15:20:00,43.41,43.45,43.34,43.41,58585.0,37.5457,37.5803,37.4851,37.5457,58585.0
2022-06-01 15:25:00,43.42,43.53,43.4,43.47,65476.0,37.5543,37.6495,37.537,37.5976,65476.0
2022-06-01 15:30:00,43.48,43.58,43.48,43.55,96442.0,37.6062,37.6927,37.6062,37.6668,96442.0
2022-06-01 15:35:00,43.56,43.62,43.4,43.4,159273.0,37.6754,37.7273,37.537,37.537,159273.0
2022-06-01 15:40:00,43.39,43.47,43.33,43.47,99147.0,37.5284,37.5976,37.4765,37.5976,99147.0
2022-06-01 15:45:00,43.47,43.54,43.4,43.44,160581.0,37.5976,37.6581,37.537,37.5716,160581.0
2022-06-01 15:50:00,43.43,43.74,43.37,43.74,271395.0,37.563,37.8311,37.5111,37.8311,271395.0
2022-06-01 15:55:00,43.74,43.92,43.71,43.92,311643.0,37.8311,37.9868,37.8051,37.9868,311643.0
2022-06-02 09:30:00,43.95,44.28,43.92,44.01,405487.0,38.0127,38.2981,37.9868,38.0646,405487.0
2022-06-02 09:35:00,44.01,44.35,44.01,44.1,388169.0,38.0646,38.3587,38.0646,38.1425,388169.0
2022-06-02 09:40:00,44.1,44.28,43.99,44.05,257663.0,38.1425,38.2981,38.0473,38.0992,257663.0
2022-06-02 09:45:00,44.07,44.26,44.01,44.01,178465.0,38.1165,38.2808,38.0646,38.0646,178465.0
2022-06-02 09:50:00,44.03,44.19,44.03,44.17,99027.0,38.0819,38.2203,38.0819,38.203,99027.0
2022-06-02 09:55:00,44.19,44.41,44.19,44.22,155380.0,38.2203,38.4106,38.2203,38.2462,155380.0
2022-06-02 10:00:00,44.23,44.31,44.03,44.14,158251.0,38.2549,38.3241,38.0819,38.1771,158251.0
2022-06-02 10:05:00,44.15,44.28,44.09,44.22,101175.0,38.1857,38.2981,38.1338,38.2462,101175.0
2022-06-02 10:10:00,44.2,44.22,43.72,43.76,293795.0,38.2289,38.2462,37.8138,37.8484,293795.0
2022-06-02 10:15:00,43.79,44.09,43.78,44.06,208489.0,37.8743,38.1338,37.8657,38.1079,208489.0
2022-06-02 10:20:00,44.08,44.41,44.0,44.41,238302.0,38.1252,38.4106,38.056,38.4106,238302.0
2022-06-02 10:25:00,44.41,44.47,44.27,44.28,185894.0,38.4106,38.4625,38.2895,38.2981,185894.0
2022-06-02 10:30:00,44.29,44.35,44.08,44.16,162532.0,38.3068,38.3587,38.1252,38.1943,162532.0
2022-06-02 10:35:00,44.17,44.23,44.06,44.09,67646.0,38.203,38.2549,38.1079,38.1338,67646.0
2022-06-02 10:40:00,44.07,44.15,44.0,44.06,88230.0,38.1165,38.1857,38.056,38.1079,88230.0
2022-06-02 10:45:00,44.06,44.16,43.97,44.02,52602.0,38.1079,38.1943,38.03,38.0733,52602.0
2022-06-02 10:50:00,44.0,44.08,43.95,44.0,80225.0,38.056,38.1252,38.0127,38.056,80225.0
2022-06-02 10:55:00,44.01,44.02,43.87,43.88,84642.0,38.0646,38.0733,37.9435,37.9522,84642.0
2022-06-02 11:00:00,43.88,43.93,43.64,43.7,127074.0,37.9522,37.9954,37.7446,37.7965,127074.0
2022-06-02 11:05:00,43.69,43.74,43.62,43.63,63318.0,37.7878,37.8311,37.7273,37.7359,63318.0
2022-06-02 11:10:00,43.63,43.64,43.43,43.47,174271.0,37.7359,37.7446,37.563,37.5976,174271.0
2022-06-02 11:15:00,43.46,43.57,43.41,43.52,79361.0,37.5889,37.6841,37.5457,37.6408,79361.0
2022-06-02 11:20:00,43.53,43.58,43.5,43.5,39978.0,37.6495,37.6927,37.6235,37.6235,39978.0
2022-06-02 11:25:00,43.49,43.59,43.42,43.5,1161281.0,37.6149,37.7014,37.5543,37.6235,1161281.0
2022-06-02 11:30:00,43.47,43.62,43.47,43.54,68844.0,37.5976,37.7273,37.5976,37.6581,68844.0
2022-06-02 11:35:00,43.57,43.65,43.56,43.59,91937.0,37.6841,37.7532,37.6754,37.7014,91937.0
2022-06-02 11:40:00,43.57,43.59,43.32,43.35,59704.0,37.6841,37.7014,37.4678,37.4938,59704.0
2022-06-02 11:45:00,43.35,43.39,43.17,43.17,160852.0,37.4938,37.5284,37.3381,37.3381,160852.0
2022-06-02 11:50:00,43.17,43.25,43.12,43.23,125964.0,37.3381,37.4073,37.2948,37.39,125964.0
2022-06-02 11:55:00,43.24,43.37,43.22,43.34,166121.0,37.3986,37.5111,37.3813,37.4851,166121.0
2022-06-02 12:00:00,43.33,43.39,43.28,43.28,57742.0,37.4765,37.5284,37.4332,37.4332,57742.0
2022-06-02 12:05:00,43.28,43.35,43.27,43.31,32930.0,37.4332,37.4938,37.4246,37.4592,32930.0
2022-06-02 12:10:00,43.32,43.34,43.26,43.28,148924.0,37.4678,37.4851,37.4159,37.4332,148924.0
2022-06-02 12:15:00,43.27,43.28,43.17,43.18,35352.0,37.4246,37.4332,37.3381,37.3467,35352.0
2022-06-02 12:20:00,43.18,43.2,43.05,43.05,110410.0,37.3467,37.364,37.2343,37.2343,110410.0
2022-06-02 12:25:00,43.05,43.09,42.99,43.0,41691.0,37.2343,37.2689,37.1824,37.1911,41691.0
2022-06-02 12:30:00,42.97,43.0,42.92,42.96,97226.0,37.1651,37.1911,37.1219,37.1565,97226.0
2022-06-02 12:35:00,42.95,42.96,42.86,42.86,93504.0,37.1478,37.1565,37.07,37.07,93504.0
2022-06-02 12:40:00,42.86,43.03,42.86,42.99,78694.0,37.07,37.217,37.07,37.1824,78694.0
2022-06-02 12:45:00,42.97,43.0,42.94,42.99,72937.0,37.1651,37.1911,37.1392,37.1824,72937.0
2022-06-02 12:50:00,42.97,42.97,42.83,42.84,27757.0,37.1651,37.1651,37.044,37.0527,27757.0
2022-06-02 12:55:00,42.87,42.95,42.86,42.92,35147.0,37.0786,37.1478,37.07,37.1219,35147.0
2022-06-02 13:00:00,42.92,42.94,42.85,42.85,11370.0,37.1219,37.1392,37.0613,37.0613,11370.0
2022-06-02 13:05:00,42.88,42.91,42.85,42.9,34625.0,37.0873,37.1132,37.0613,37.1046,34625.0
2022-06-02 13:10:00,42.91,43.05,42.87,43.01,60203.0,37.1132,37.2343,37.0786,37.1997,60203.0
2022-06-02 13:15:00,43.0,43.05,42.91,42.91,45940.0,37.1911,37.2343,37.1132,37.1132,45940.0
2022-06-02 13:20:00,42.92,42.97,42.87,42.91,53102.0,37.1219,37.1651,37.0786,37.1132,53102.0
2022-06-02 13:25:00,42.91,43.02,42.88,42.91,14646.0,37.1132,37.2084,37.0873,37.1132,14646.0
2022-06-02 13:30:00,42.89,42.92,42.83,42.83,981999.0,37.0959,37.1219,37.044,37.044,981999.0
2022-06-02 13:35:00,42.83,42.89,42.82,42.85,227698.0,37.044,37.0959,37.0354,37.0613,227698.0
2022-06-02 13:40:00,42.84,42.9,42.78,42.78,68705.0,37.0527,37.1046,37.0008,37.0008,68705.0
2022-06-02 13:45:00,42.77,42.82,42.74,42.74,39697.0,36.9921,37.0354,36.9662,36.9662,39697.0
2022-06-02 13:50:00,42.74,42.82,42.72,42.79,63716.0,36.9662,37.0354,36.9489,37.0094,63716.0
2022-06-02 13:55:00,42.79,42.88,42.75,42.75,65413.0,37.0094,37.0873,36.9748,36.9748,65413.0
2022-06-02 14:00:00,42.76,42.82,42.69,42.71,55490.0,36.9835,37.0354,36.9229,36.9402,55490.0
2022-06-02 14:05:00,42.7,42.72,42.63,42.67,101167.0,36.9316,36.9489,36.871,36.9056,101167.0
2022-06-02 14:10:00,42.67,42.74,42.63,42.64,71054.0,36.9056,36.9662,36.871,36.8797,71054.0
2022-06-02 14:15:00,42.64,42.7,42.64,42.66,40313.0,36.8797,36.9316,36.8797,36.897,40313.0
2022-06-02 14:20:00,42.67,42.68,42.64,42.67,1031610.0,36.9056,36.9143,36.8797,36.9056,1031610.0
2022-06-02 14:25:00,42.67,42.77,42.66,42.72,35789.0,36.9056,36.9921,36.897,36.9489,35789.0
2022-06-02 14:30:00,42.72,42.72,42.6,42.63,41559.0,36.9489,36.9489,36.8451,36.871,41559.0
2022-06-02 14:35:00,42.63,42.65,42.61,42.62,16752.0,36.871,36.8883,36.8537,36.8624,16752.0
2022-06-02 14:40:00,42.63,42.69,42.61,42.64,26859.0,36.871,36.9229,36.8537,36.8797,26859.0
2022-06-02 14:45:00,42.65,42.67,42.59,42.67,38244.0,36.8883,36.9056,36.8364,36.9056,38244.0
2022-06-02 14:50:00,42.69,42.73,42.62,42.67,85596.0,36.9229,36.9575,36.8624,36.9056,85596.0
2022-06-02 14:55:00,42.68,42.85,42.67,42.83,101297.0,36.9143,37.0613,36.9056,37.044,101297.0
2022-06-02 15:00:00,42.83,42.85,42.66,42.71,40113.0,37.044,37.0613,36.897,36.9402,40113.0
2022-06-02 15:05:00,42.7,42.74,42.65,42.7,18054.0,36.9316,36.9662,36.8883,36.9316,18054.0
2022-06-02 15:10:00,42.71,42.73,42.62,42.63,28484.0,36.9402,36.9575,36.8624,36.871,28484.0
2022-06-02 15:15:00,42.62,42.65,42.58,42.62,43513.0,36.8624,36.8883,36.8278,36.8624,43513.0
2022-06-02 15:20:00,42.61,42.67,42.59,42.6,32001.0,36.8537,36.9056,36.8364,36.8451,32001.0
2022-06-02 15:25:00,42.6,42.75,42.54,42.69,114813.0,36.8451,36.9748,36.7932,36.9229,114813.0
2022-06-02 15:30:00,42.7,42.72,42.61,42.62,37424.0,36.9316,36.9489,36.8537,36.8624,37424.0
2022-06-02 15:35:00,42.61,42.65,42.56,42.64,98121.0,36.8537,36.8883,36.8105,36.8797,98121.0
2022-06-02 15:40:00,42.61,42.63,42.52,42.53,47542.0,36.8537,36.871,36.7759,36.7845,47542.0
2022-06-02 15:45:00,42.53,42.59,42.46,42.52,217115.0,36.7845,36.8364,36.724,36.7759,217115.0
2022-06-02 15:50:00,42.52,42.52,42.32,42.37,677539.0,36.7759,36.7759,36.6029,36.6462,677539.0
2022-06-02 15:55:00,42.39,42.4,42.24,42.26,297184.0,36.6635,36.6721,36.5337,36.551,297184.0
2022-06-03 09:30:00,43.27,43.34,42.95,43.04,545827.0,37.4246,37.4851,37.1478,37.2257,545827.0
2022-06-03 09:35:00,43.03,43.32,43.02,43.13,249352.0,37.217,37.4678,37.2084,37.3035,249352.0
2022-06-03 09:40:00,43.13,43.42,43.07,43.4,196915.0,37.3035,37.5543,37.2516,37.537,196915.0
2022-06-03 09:45:00,43.42,43.48,43.28,43.32,216570.0,37.5543,37.6062,37.4332,37.4678,216570.0
2022-06-03 09:50:00,43.31,43.44,43.24,43.31,115631.0,37.4592,37.5716,37.3986,37.4592,115631.0
2022-06-03 09:55:00,43.32,43.32,43.09,43.14,150657.0,37.4678,37.4678,37.2689,37.3121,150657.0
2022-06-03 10:00:00,43.1,43.18,42.94,43.11,191474.0,37.2775,37.3467,37.1392,37.2862,191474.0
2022-06-03 10:05:00,43.12,43.25,42.97,43.09,143779.0,37.2948,37.4073,37.1651,37.2689,143779.0
2022-06-03 10:10:00,43.1,43.32,43.07,43.12,127793.0,37.2775,37.4678,37.2516,37.2948,127793.0
2022-06-03 10:15:00,43.12,43.18,43.0,43.09,55464.0,37.2948,37.3467,37.1911,37.2689,55464.0
2022-06-03 10:20:00,43.11,43.3,43.08,43.19,1061143.0,37.2862,37.4505,37.2602,37.3554,1061143.0
2022-06-03 10:25:00,43.2,43.33,43.15,43.24,82924.0,37.364,37.4765,37.3208,37.3986,82924.0
2022-06-03 10:30:00,43.26,43.4,43.2,43.23,108409.0,37.4159,37.537,37.364,37.39,108409.0
2022-06-03 10:35:00,43.24,43.54,43.23,43.51,156296.0,37.3986,37.6581,37.39,37.6322,156296.0
2022-06-03 10:40:00,43.52,43.61,43.48,43.48,98213.0,37.6408,37.7186,37.6062,37.6062,98213.0
2022-06-03 10:45:00,43.48,43.54,43.37,43.43,91355.0,37.6062,37.6581,37.5111,37.563,91355.0
2022-06-03 10:50:00,43.44,43.5,43.39,43.5,60995.0,37.5716,37.6235,37.5284,37.6235,60995.0
2022-06-03 10:55:00,43.47,43.54,43.41,43.49,58057.0,37.5976,37.6581,37.5457,37.6149,58057.0
2022-06-03 11:00:00,43.5,43.68,43.49,43.63,98153.0,37.6235,37.7792,37.6149,37.7359,98153.0
2022-06-03 11:05:00,43.61,43.71,43.61,43.71,143527.0,37.7186,37.8051,37.7186,37.8051,143527.0
2022-06-03 11:10:00,43.71,43.82,43.7,43.78,130099.0,37.8051,37.9003,37.7965,37.8657,130099.0
2022-06-03 11:15:00,43.76,43.81,43.68,43.72,65471.0,37.8484,37.8916,37.7792,37.8138,65471.0
2022-06-03 11:20:00,43.73,43.79,43.69,43.77,30926.0,37.8224,37.8743,37.7878,37.857,30926.0
2022-06-03 11:25:00,43.78,43.85,43.73,43.75,70239.0,37.8657,37.9262,37.8224,37.8397,70239.0
2022-06-03 11:30:00,43.76,43.79,43.64,43.65,92964.0,37.8484,37.8743,37.7446,37.7532,92964.0
2022-06-03 11:35:00,43.63,43.66,43.51,43.55,120630.0,37.7359,37.7619,37.6322,37.6668,120630.0
2022-06-03 11:40:00,43.55,43.63,43.54,43.59,76123.0,37.6668,37.7359,37.6581,37.7014,76123.0
2022-06-03 11:45:00,43.59,43.74,43.57,43.72,573739.0,37.7014,37.8311,37.6841,37.8138,573739.0
2022-06-03 11:50:00,43.73,43.8,43.69,43.77,98450.0,37.8224,37.883,37.7878,37.857,98450.0
2022-06-03 11:55:00,43.75,43.78,43.65,43.67,81771.0,37.8397,37.8657,37.7532,37.7705,81771.0
2022-06-03 12:00:00,43.68,43.68,43.5,43.54,77877.0,37.7792,37.7792,37.6235,37.6581,77877.0
2022-06-03 12:05:00,43.52,43.68,43.49,43.67,47634.0,37.6408,37.7792,37.6149,37.7705,47634.0
2022-06-03 12:10:00,43.65,43.71,43.61,43.65,43092.0,37.7532,37.8051,37.7186,37.7532,43092.0
2022-06-03 12:15:00,43.65,43.77,43.56,43.77,37125.0,37.7532,37.857,37.6754,37.857,37125.0
2022-06-03 12:20:00,43.78,43.81,43.51,43.54,51330.0,37.8657,37.8916,37.6322,37.6581,51330.0
2022-06-03 12:25:00,43.55,43.61,43.51,43.52,48516.0,37.6668,37.7186,37.6322,37.6408,48516.0
2022-06-03 12:30:00,43.53,43.6,43.49,43.57,20551.0,37.6495,37.71,37.6149,37.6841,20551.0
2022-06-03 12:35:00,43.58,43.59,43.4,43.43,55927.0,37.6927,37.7014,37.537,37.563,55927.0
2022-06-03 12:40:00,43.43,43.53,43.42,43.49,24771.0,37.563,37.6495,37.5543,37.6149,24771.0
2022-06-03 12:45:00,43.48,43.52,43.41,43.43,37659.0,37.6062,37.6408,37.5457,37.563,37659.0
2022-06-03 12:50:00,43.44,43.53,43.41,43.41,23487.0,37.5716,37.6495,37.5457,37.5457,23487.0
2022-06-03 12:55:00,43.41,43.41,43.31,43.32,95238.0,37.5457,37.5457,37.4592,37.4678,95238.0
2022-06-03 13:00:00,43.31,43.34,43.11,43.13,66104.0,37.4592,37.4851,37.2862,37.3035,66104.0
2022-06-03 13:05:00,43.13,43.24,43.1,43.22,68317.0,37.3035,37.3986,37.2775,37.3813,68317.0
2022-06-03 13:10:00,43.23,43.31,43.2,43.31,41635.0,37.39,37.4592,37.364,37.4592,41635.0
2022-06-03 13:15:00,43.3,43.58,43.3,43.55,99163.0,37.4505,37.6927,37.4505,37.6668,99163.0
2022-06-03 13:20:00,43.54,43.55,43.46,43.46,31743.0,37.6581,37.6668,37.5889,37.5889,31743.0
2022-06-03 13:25:00,43.44,43.51,43.41,43.45,48756.0,37.5716,37.6322,37.5457,37.5803,48756.0
2022-06-03 13:30:00,43.46,43.57,43.46,43.49,61247.0,37.5889,37.6841,37.5889,37.6149,61247.0
2022-06-03 13:35:00,43.48,43.5,43.42,43.49,21462.0,37.6062,37.6235,37.5543,37.6149,21462.0
2022-06-03 13:40:00,43.48,43.67,43.48,43.63,45227.0,37.6062,37.7705,37.6062,37.7359,45227.0
2022-06-03 13:45:00,43.63,43.67,43.55,43.55,38551.0,37.7359,37.7705,37.6668,37.6668,38551.0
2022-06-03 13:50:00,43.54,43.59,43.51,43.58,20038.0,37.6581,37.7014,37.6322,37.6927,20038.0
2022-06-03 13:55:00,43.59,43.62,43.55,43.62,36568.0,37.7014,37.7273,37.6668,37.7273,36568.0
2022-06-03 14:00:00,43.62,43.69,43.55,43.57,55257.0,37.7273,37.7878,37.6668,37.6841,55257.0
2022-06-03 14:05:00,43.57,43.62,43.51,43.56,60206.0,37.6841,37.7273,37.6322,37.6754,60206.0
2022-06-03 14:10:00,43.56,43.57,43.48,43.5,43315.0,37.6754,37.6841,37.6062,37.6235,43315.0
2022-06-03 14:15:00,43.49,43.56,43.43,43.44,36596.0,37.6149,37.6754,37.563,37.5716,36596.0
2022-06-03 14:20:00,43.44,43.54,43.44,43.49,36766.0,37.5716,37.6581,37.5716,37.6149,36766.0
2022-06-03 14:25:00,43.49,43.5,43.33,43.33,40092.0,37.6149,37.6235,37.4765,37.4765,40092.0
2022-06-03 14:30:00,43.34,43.47,43.34,43.45,38967.0,37.4851,37.5976,37.4851,37.5803,38967.0
2022-06-03 14:35:00,43.44,43.62,43.44,43.59,65769.0,37.5716,37.7273,37.5716,37.7014,65769.0
2022-06-03 14:40:00,43.59,43.62,43.51,43.51,51092.0,37.7014,37.7273,37.6322,37.6322,51092.0
2022-06-03 14:45:00,43.5,43.57,43.46,43.46,28968.0,37.6235,37.6841,37.5889,37.5889,28968.0
2022-06-03 14:50:00,43.49,43.52,43.44,43.47,42236.0,37.6149,37.6408,37.5716,37.5976,42236.0
2022-06-03 14:55:00,43.48,43.5,43.4,43.44,33581.0,37.6062,37.6235,37.537,37.5716,33581.0
2022-06-03 15:00:00,43.42,43.54,43.4,43.44,35756.0,37.5543,37.6581,37.537,37.5716,35756.0
2022-06-03 15:05:00,43.45,43.65,43.45,43.6,81912.0,37.5803,37.7532,37.5803,37.71,81912.0
2022-06-03 15:10:00,43.6,43.73,43.56,43.72,81148.0,37.71,37.8224,37.6754,37.8138,81148.0
2022-06-03 15:15:00,43.73,43.77,43.69,43.71,48099.0,37.8224,37.857,37.7878,37.8051,48099.0
2022-06-03 15:20:00,43.71,43.76,43.67,43.73,39318.0,37.8051,37.8484,37.7705,37.8224,39318.0
2022-06-03 15:25:00,43.74,43.74,43.57,43.57,93657.0,37.8311,37.8311,37.6841,37.6841,93657.0
2022-06-03 15:30:00,43.57,43.66,43.57,43.63,84876.0,37.6841,37.7619,37.6841,37.7359,84876.0
2022-06-03 15:35:00,43.63,43.68,43.51,43.6,186624.0,37.7359,37.7792,37.6322,37.71,186624.0
2022-06-03 15:40:00,43.59,43.73,43.55,43.71,98462.0,37.7014,37.8224,37.6668,37.8051,98462.0
2022-06-03 15:45:00,43.7,43.79,43.61,43.67,182900.0,37.7965,37.8743,37.7186,37.7705,182900.0
2022-06-03 15:50:00,43.69,43.79,43.54,43.56,179717.0,37.7878,37.8743,37.6581,37.6754,179717.0
2022-06-03 15:55:00,43.55,43.68,43.51,43.64,272299.0,37.6668,37.7792,37.6322,37.7446,272299.0
2022-06-06 09:30:00,42.74,42.84,42.63,42.74,496244.0,36.9662,37.0527,36.871,36.9662,496244.0
2022-06-06 09:35:00,42.75,42.95,42.74,42.85,207295.0,36.9748,37.1478,36.9662,37.0613,207295.0
2022-06-06 09:40:00,42.84,42.88,42.59,42.77,215007.0,37.0527,37.0873,36.8364,36.9921,215007.0
2022-06-06 09:45:00,42.77,42.97,42.73,42.87,172661.0,36.9921,37.1651,36.9575,37.0786,172661.0
2022-06-06 09:50:00,42.87,42.95,42.79,42.83,125899.0,37.0786,37.1478,37.0094,37.044,125899.0
2022-06-06 09:55:00,42.83,42.9,42.66,42.67,124618.0,37.044,37.1046,36.897,36.9056,124618.0
2022-06-06 10:00:00,42.65,42.68,42.42,42.45,238596.0,36.8883,36.9143,36.6894,36.7154,238596.0
2022-06-06 10:05:00,42.46,42.48,42.35,42.44,100202.0,36.724,36.7413,36.6289,36.7067,100202.0
2022-06-06 10:10:00,42.45,42.47,42.39,42.42,86420.0,36.7154,36.7327,36.6635,36.6894,86420.0
2022-06-06 10:15:00,42.41,42.58,42.41,42.5,70710.0,36.6808,36.8278,36.6808,36.7586,70710.0
2022-06-06 10:20:00,42.51,42.55,42.48,42.53,45816.0,36.7673,36.8018,36.7413,36.7845,45816.0
2022-06-06 10:25:00,42.55,42.59,42.44,42.5,79004.0,36.8018,36.8364,36.7067,36.7586,79004.0
2022-06-06 10:30:00,42.5,42.53,42.41,42.45,44200.0,36.7586,36.7845,36.6808,36.7154,44200.0
2022-06-06 10:35:00,42.44,42.54,42.42,42.49,43028.0,36.7067,36.7932,36.6894,36.75,43028.0
2022-06-06 10:40:00,42.44,42.58,42.41,42.45,42404.0,36.7067,36.8278,36.6808,36.7154,42404.0
2022-06-06 10:45:00,42.44,42.5,42.42,42.43,26279.0,36.7067,36.7586,36.6894,36.6981,26279.0
2022-06-06 10:50:00,42.42,42.53,42.37,42.53,53248.0,36.6894,36.7845,36.6462,36.7845,53248.0
2022-06-06 10:55:00,42.5,42.55,42.46,42.47,72756.0,36.7586,36.8018,36.724,36.7327,72756.0
2022-06-06 11:00:00,42.45,42.51,42.38,42.5,125518.0,36.7154,36.7673,36.6548,36.7586,125518.0
2022-06-06 11:05:00,42.5,42.64,42.45,42.63,84572.0,36.7586,36.8797,36.7154,36.871,84572.0
2022-06-06 11:10:00,42.63,42.87,42.63,42.81,191983.0,36.871,37.0786,36.871,37.0267,191983.0
2022-06-06 11:15:00,42.84,43.14,42.81,43.13,142107.0,37.0527,37.3121,37.0267,37.3035,142107.0
2022-06-06 11:20:00,43.14,43.17,43.04,43.1,68319.0,37.3121,37.3381,37.2257,37.2775,68319.0
2022-06-06 11:25:00,43.11,43.14,43.0,43.03,80615.0,37.2862,37.3121,37.1911,37.217,80615.0
2022-06-06 11:30:00,43.04,43.11,42.98,43.07,80806.0,37.2257,37.2862,37.1738,37.2516,80806.0
2022-06-06 11:35:00,43.09,43.13,43.02,43.09,49473.0,37.2689,37.3035,37.2084,37.2689,49473.0
2022-06-06 11:40:00,43.09,43.09,42.93,42.93,42247.0,37.2689,37.2689,37.1305,37.1305,42247.0
2022-06-06 11:45:00,42.93,43.0,42.85,43.0,33359.0,37.1305,37.1911,37.0613,37.1911,33359.0
2022-06-06 11:50:00,43.01,43.03,42.93,42.98,34210.0,37.1997,37.217,37.1305,37.1738,34210.0
2022-06-06 11:55:00,42.96,43.01,42.92,42.96,41689.0,37.1565,37.1997,37.1219,37.1565,41689.0
2022-06-06 12:00:00,42.97,43.34,42.95,43.28,147873.0,37.1651,37.4851,37.1478,37.4332,147873.0
2022-06-06 12:05:00,43.28,43.36,43.22,43.36,102913.0,37.4332,37.5024,37.3813,37.5024,102913.0
2022-06-06 12:10:00,43.36,43.47,43.34,43.42,89278.0,37.5024,37.5976,37.4851,37.5543,89278.0
2022-06-06 12:15:00,43.44,43.47,43.34,43.37,64427.0,37.5716,37.5976,37.4851,37.5111,64427.0
2022-06-06 12:20:00,43.38,43.44,43.33,43.44,42118.0,37.5197,37.5716,37.4765,37.5716,42118.0
2022-06-06 12:25:00,43.44,43.5,43.37,43.5,43586.0,37.5716,37.6235,37.5111,37.6235,43586.0
2022-06-06 12:30:00,43.49,43.58,43.4,43.41,140757.0,37.6149,37.6927,37.537,37.5457,140757.0
2022-06-06 12:35:00,43.41,43.43,43.35,43.35,41432.0,37.5457,37.563,37.4938,37.4938,41432.0
2022-06-06 12:40:00,43.36,43.38,43.3,43.33,45559.0,37.5024,37.5197,37.4505,37.4765,45559.0
2022-06-06 12:45:00,43.33,43.34,43.26,43.32,154977.0,37.4765,37.4851,37.4159,37.4678,154977.0
2022-06-06 12:50:00,43.33,43.41,43.31,43.32,40705.0,37.4765,37.5457,37.4592,37.4678,40705.0
2022-06-06 12:55:00,43.33,43.34,43.23,43.25,67857.0,37.4765,37.4851,37.39,37.4073,67857.0
2022-06-06 13:00:00,43.25,43.37,43.25,43.37,65210.0,37.4073,37.5111,37.4073,37.5111,65210.0
2022-06-06 13:05:00,43.34,43.35,43.25,43.29,29912.0,37.4851,37.4938,37.4073,37.4419,29912.0
2022-06-06 13:10:00,43.29,43.43,43.28,43.36,30679.0,37.4419,37.563,37.4332,37.5024,30679.0
2022-06-06 13:15:00,43.37,43.47,43.35,43.37,195759.0,37.5111,37.5976,37.4938,37.5111,195759.0
2022-06-06 13:20:00,43.39,43.46,43.33,43.39,69473.0,37.5284,37.5889,37.4765,37.5284,69473.0
2022-06-06 13:25:00,43.38,43.41,43.34,43.35,35628.0,37.5197,37.5457,37.4851,37.4938,35628.0
2022-06-06 13:30:00,43.36,43.37,43.27,43.3,32442.0,37.5024,37.5111,37.4246,37.4505,32442.0
2022-06-06 13:35:00,43.3,43.32,43.09,43.14,104753.0,37.4505,37.4678,37.2689,37.3121,104753.0
2022-06-06 13:40:00,43.13,43.14,43.01,43.05,69434.0,37.3035,37.3121,37.1997,37.2343,69434.0
2022-06-06 13:45:00,43.05,43.14,43.04,43.05,111766.0,37.2343,37.3121,37.2257,37.2343,111766.0
2022-06-06 13:50:00,43.05,43.06,42.96,43.03,68130.0,37.2343,37.243,37.1565,37.217,68130.0
2022-06-06 13:55:00,43.01,43.01,42.94,42.95,51800.0,37.1997,37.1997,37.1392,37.1478,51800.0
2022-06-06 14:00:00,42.95,43.01,42.94,42.98,39575.0,37.1478,37.1997,37.1392,37.1738,39575.0
2022-06-06 14:05:00,42.98,43.09,42.96,43.03,118642.0,37.1738,37.2689,37.1565,37.217,118642.0
2022-06-06 14:10:00,43.04,43.08,43.0,43.08,44951.0,37.2257,37.2602,37.1911,37.2602,44951.0
2022-06-06 14:15:00,43.09,43.16,43.07,43.09,75368.0,37.2689,37.3294,37.2516,37.2689,75368.0
2022-06-06 14:20:00,43.11,43.33,43.11,43.28,76406.0,37.2862,37.4765,37.2862,37.4332,76406.0
2022-06-06 14:25:00,43.29,43.43,43.27,43.38,60788.0,37.4419,37.563,37.4246,37.5197,60788.0
2022-06-06 14:30:00,43.39,43.44,43.34,43.37,106629.0,37.5284,37.5716,37.4851,37.5111,106629.0
2022-06-06 14:35:00,43.37,43.47,43.33,43.44,87749.0,37.5111,37.5976,37.4765,37.5716,87749.0
2022-06-06 14:40:00,43.44,43.46,43.34,43.35,55701.0,37.5716,37.5889,37.4851,37.4938,55701.0
2022-06-06 14:45:00,43.34,43.37,43.27,43.37,64473.0,37.4851,37.5111,37.4246,37.5111,64473.0
2022-06-06 14:50:00,43.38,43.58,43.37,43.38,140209.0,37.5197,37.6927,37.5111,37.5197,140209.0
2022-06-06 14:55:00,43.39,43.42,43.3,43.37,47707.0,37.5284,37.5543,37.4505,37.5111,47707.0
2022-06-06 15:00:00,43.39,43.44,43.29,43.38,59914.0,37.5284,37.5716,37.4419,37.5197,59914.0
2022-06-06 15:05:00,43.39,43.49,43.35,43.45,86206.0,37.5284,37.6149,37.4938,37.5803,86206.0
2022-06-06 15:10:00,43.46,43.51,43.4,43.45,65271.0,37.5889,37.6322,37.537,37.5803,65271.0
2022-06-06 15:15:00,43.46,43.56,43.37,43.55,76776.0,37.5889,37.6754,37.5111,37.6668,76776.0
2022-06-06 15:20:00,43.56,43.64,43.46,43.51,143911.0,37.6754,37.7446,37.5889,37.6322,143911.0
2022-06-06 15:25:00,43.51,43.55,43.48,43.53,90410.0,37.6322,37.6668,37.6062,37.6495,90410.0
2022-06-06 15:30:00,43.54,43.56,43.44,43.51,81968.0,37.6581,37.6754,37.5716,37.6322,81968.0
2022-06-06 15:35:00,43.52,43.64,43.49,43.56,105347.0,37.6408,37.7446,37.6149,37.6754,105347.0
2022-06-06 15:40:00,43.57,43.61,43.36,43.38,107685.0,37.6841,37.7186,37.5024,37.5197,107685.0
2022-06-06 15:45:00,43.37,43.53,43.33,43.49,129878.0,37.5111,37.6495,37.4765,37.6149,129878.0
2022-06-06 15:50:00,43.48,43.48,43.29,43.3,202468.0,37.6062,37.6062,37.4419,37.4505,202468.0
2022-06-06 15:55:00,43.32,43.43,43.25,43.39,169765.0,37.4678,37.563,37.4073,37.5284,169765.0
2022-06-07 09:30:00,44.16,44.26,43.9,43.94,336342.0,38.1943,38.2808,37.9695,38.0041,336342.0
2022-06-07 09:35:00,43.93,44.02,43.86,43.96,216185.0,37.9954,38.0733,37.9349,38.0214,216185.0
2022-06-07 09:40:00,43.95,44.01,43.86,43.88,144656.0,38.0127,38.0646,37.9349,37.9522,144656.0
2022-06-07 09:45:00,43.87,43.94,43.81,43.83,256515.0,37.9435,38.0041,37.8916,37.9089,256515.0
2022-06-07 09:50:00,43.83,43.84,43.64,43.75,288483.0,37.9089,37.9176,37.7446,37.8397,288483.0
2022-06-07 09:55:00,43.74,43.87,43.7,43.82,104172.0,37.8311,37.9435,37.7965,37.9003,104172.0
2022-06-07 10:00:00,43.82,43.88,43.7,43.7,115583.0,37.9003,37.9522,37.7965,37.7965,115583.0
2022-06-07 10:05:00,43.69,43.88,43.64,43.8,143944.0,37.7878,37.9522,37.7446,37.883,143944.0
2022-06-07 10:10:00,43.83,43.97,43.79,43.89,90850.0,37.9089,38.03,37.8743,37.9608,90850.0
2022-06-07 10:15:00,43.89,43.97,43.82,43.88,83359.0,37.9608,38.03,37.9003,37.9522,83359.0
2022-06-07 10:20:00,43.86,43.92,43.67,43.75,91311.0,37.9349,37.9868,37.7705,37.8397,91311.0
2022-06-07 10:25:00,43.75,43.79,43.44,43.48,274228.0,37.8397,37.8743,37.5716,37.6062,274228.0
2022-06-07 10:30:00,43.47,43.51,43.3,43.3,142037.0,37.5976,37.6322,37.4505,37.4505,142037.0
2022-06-07 10:35:00,43.31,43.34,43.1,43.14,198314.0,37.4592,37.4851,37.2775,37.3121,198314.0
2022-06-07 10:40:00,43.14,43.18,43.02,43.1,126499.0,37.3121,37.3467,37.2084,37.2775,126499.0
2022-06-07 10:45:00,43.08,43.12,42.99,43.01,67534.0,37.2602,37.2948,37.1824,37.1997,67534.0
2022-06-07 10:50:00,43.0,43.1,42.99,43.03,55960.0,37.1911,37.2775,37.1824,37.217,55960.0
2022-06-07 10:55:00,43.04,43.14,43.02,43.12,142118.0,37.2257,37.3121,37.2084,37.2948,142118.0
2022-06-07 11:00:00,43.12,43.18,43.05,43.16,86541.0,37.2948,37.3467,37.2343,37.3294,86541.0
2022-06-07 11:05:00,43.17,43.24,43.15,43.16,397957.0,37.3381,37.3986,37.3208,37.3294,397957.0
2022-06-07 11:10:00,43.14,43.17,43.05,43.09,89763.0,37.3121,37.3381,37.2343,37.2689,89763.0
2022-06-07 11:15:00,43.09,43.22,43.06,43.2,63515.0,37.2689,37.3813,37.243,37.364,63515.0
2022-06-07 11:20:00,43.17,43.33,43.17,43.32,59326.0,37.3381,37.4765,37.3381,37.4678,59326.0
2022-06-07 11:25:00,43.33,43.42,43.28,43.38,33493.0,37.4765,37.5543,37.4332,37.5197,33493.0
2022-06-07 11:30:00,43.39,43.46,43.37,43.39,161589.0,37.5284,37.5889,37.5111,37.5284,161589.0
2022-06-07 11:35:00,43.39,43.48,43.35,43.35,53842.0,37.5284,37.6062,37.4938,37.4938,53842.0
2022-06-07 11:40:00,43.36,43.42,43.35,43.41,45277.0,37.5024,37.5543,37.4938,37.5457,45277.0
2022-06-07 11:45:00,43.42,43.55,43.35,43.54,112402.0,37.5543,37.6668,37.4938,37.6581,112402.0
2022-06-07 11:50:00,43.57,43.58,43.45,43.52,22487.0,37.6841,37.6927,37.5803,37.6408,22487.0
2022-06-07 11:55:00,43.53,43.53,43.36,43.37,83837.0,37.6495,37.6495,37.5024,37.5111,83837.0
2022-06-07 12:00:00,43.37,43.44,43.34,43.44,37265.0,37.5111,37.5716,37.4851,37.5716,37265.0
2022-06-07 12:05:00,43.45,43.53,43.43,43.47,81769.0,37.5803,37.6495,37.563,37.5976,81769.0
2022-06-07 12:10:00,43.47,43.49,43.43,43.45,38965.0,37.5976,37.6149,37.563,37.5803,38965.0
2022-06-07 12:15:00,43.46,43.6,43.44,43.55,47756.0,37.5889,37.71,37.5716,37.6668,47756.0
2022-06-07 12:20:00,43.56,43.58,43.5,43.52,35714.0,37.6754,37.6927,37.6235,37.6408,35714.0
2022-06-07 12:25:00,43.52,43.52,43.44,43.48,28679.0,37.6408,37.6408,37.5716,37.6062,28679.0
2022-06-07 12:30:00,43.48,43.53,43.36,43.4,35877.0,37.6062,37.6495,37.5024,37.537,35877.0
2022-06-07 12:35:00,43.39,43.43,43.34,43.34,18122.0,37.5284,37.563,37.4851,37.4851,18122.0
2022-06-07 12:40:00,43.34,43.34,43.23,43.29,134713.0,37.4851,37.4851,37.39,37.4419,134713.0
2022-06-07 12:45:00,43.27,43.28,43.23,43.25,43427.0,37.4246,37.4332,37.39,37.4073,43427.0
2022-06-07 12:50:00,43.24,43.32,43.2,43.23,38790.0,37.3986,37.4678,37.364,37.39,38790.0
2022-06-07 12:55:00,43.2,43.28,43.2,43.24,22537.0,37.364,37.4332,37.364,37.3986,22537.0
2022-06-07 13:00:00,43.22,43.28,43.15,43.16,93492.0,37.3813,37.4332,37.3208,37.3294,93492.0
2022-06-07 13:05:00,43.16,43.22,43.1,43.11,37742.0,37.3294,37.3813,37.2775,37.2862,37742.0
2022-06-07 13:10:00,43.1,43.15,43.08,43.09,81124.0,37.2775,37.3208,37.2602,37.2689,81124.0
2022-06-07 13:15:00,43.09,43.1,43.04,43.05,24765.0,37.2689,37.2775,37.2257,37.2343,24765.0
2022-06-07 13:20:00,43.07,43.09,43.0,43.07,64447.0,37.2516,37.2689,37.1911,37.2516,64447.0
2022-06-07 13:25:00,43.06,43.08,43.04,43.05,22993.0,37.243,37.2602,37.2257,37.2343,22993.0
2022-06-07 13:30:00,43.05,43.09,43.01,43.05,29801.0,37.2343,37.2689,37.1997,37.2343,29801.0
2022-06-07 13:35:00,43.05,43.11,43.02,43.06,39015.0,37.2343,37.2862,37.2084,37.243,39015.0
2022-06-07 13:40:00,43.06,43.12,43.06,43.07,26064.0,37.243,37.2948,37.243,37.2516,26064.0
2022-06-07 13:45:00,43.08,43.11,43.03,43.07,89154.0,37.2602,37.2862,37.217,37.2516,89154.0
2022-06-07 13:50:00,43.06,43.09,43.01,43.09,82794.0,37.243,37.2689,37.1997,37.2689,82794.0
2022-06-07 13:55:00,43.1,43.12,43.06,43.09,39744.0,37.2775,37.2948,37.243,37.2689,39744.0
2022-06-07 14:00:00,43.1,43.14,43.04,43.04,27711.0,37.2775,37.3121,37.2257,37.2257,27711.0
2022-06-07 14:05:00,43.03,43.05,42.86,42.86,124700.0,37.217,37.2343,37.07,37.07,124700.0
2022-06-07 14:10:00,42.86,42.87,42.78,42.8,72742.0,37.07,37.0786,37.0008,37.0181,72742.0
2022-06-07 14:15:00,42.79,42.88,42.77,42.87,42522.0,37.0094,37.0873,36.9921,37.0786,42522.0
2022-06-07 14:20:00,42.88,42.89,42.84,42.84,18604.0,37.0873,37.0959,37.0527,37.0527,18604.0
2022-06-07 14:25:00,42.86,42.88,42.8,42.83,25719.0,37.07,37.0873,37.0181,37.044,25719.0
2022-06-07 14:30:00,42.82,42.84,42.72,42.75,42136.0,37.0354,37.0527,36.9489,36.9748,42136.0
2022-06-07 14:35:00,42.74,42.8,42.73,42.78,36057.0,36.9662,37.0181,36.9575,37.0008,36057.0
2022-06-07 14:40:00,42.78,43.0,42.77,42.96,49897.0,37.0008,37.1911,36.9921,37.1565,49897.0
2022-06-07 14:45:00,42.95,43.04,42.9,43.02,87288.0,37.1478,37.2257,37.1046,37.2084,87288.0
2022-06-07 14:50:00,43.02,43.02,42.93,42.96,57009.0,37.2084,37.2084,37.1305,37.1565,57009.0
2022-06-07 14:55:00,42.97,42.99,42.88,42.89,43147.0,37.1651,37.1824,37.0873,37.0959,43147.0
2022-06-07 15:00:00,42.9,42.91,42.79,42.8,53759.0,37.1046,37.1132,37.0094,37.0181,53759.0
2022-06-07 15:05:00,42.81,42.84,42.75,42.8,54297.0,37.0267,37.0527,36.9748,37.0181,54297.0
2022-06-07 15:10:00,42.79,42.87,42.76,42.84,32696.0,37.0094,37.0786,36.9835,37.0527,32696.0
2022-06-07 15:15:00,42.82,42.82,42.76,42.77,61541.0,37.0354,37.0354,36.9835,36.9921,61541.0
2022-06-07 15:20:00,42.77,42.79,42.71,42.76,47929.0,36.9921,37.0094,36.9402,36.9835,47929.0
2022-06-07 15:25:00,42.75,42.78,42.72,42.73,39605.0,36.9748,37.0008,36.9489,36.9575,39605.0
2022-06-07 15:30:00,42.74,42.77,42.63,42.64,48162.0,36.9662,36.9921,36.871,36.8797,48162.0
2022-06-07 15:35:00,42.65,42.66,42.56,42.57,83510.0,36.8883,36.897,36.8105,36.8191,83510.0
2022-06-07 15:40:00,42.56,42.63,42.54,42.59,86454.0,36.8105,36.871,36.7932,36.8364,86454.0
2022-06-07 15:45:00,42.59,42.59,42.5,42.51,278213.0,36.8364,36.8364,36.7586,36.7673,278213.0
2022-06-07 15:50:00,42.53,42.57,42.45,42.48,416433.0,36.7845,36.8191,36.7154,36.7413,416433.0
2022-06-07 15:55:00,42.48,42.57,42.46,42.56,177922.0,36.7413,36.8191,36.724,36.8105,177922.0
2022-06-08 09:30:00,42.94,43.18,42.91,43.03,270373.0,37.1392,37.3467,37.1132,37.217,270373.0
2022-06-08 09:35:00,43.02,43.07,42.84,42.87,151697.0,37.2084,37.2516,37.0527,37.0786,151697.0
2022-06-08 09:40:00,42.87,42.99,42.87,42.95,195723.0,37.0786,37.1824,37.0786,37.1478,195723.0
2022-06-08 09:45:00,42.95,42.97,42.58,42.64,220136.0,37.1478,37.1651,36.8278,36.8797,220136.0
2022-06-08 09:50:00,42.64,42.68,42.55,42.57,76335.0,36.8797,36.9143,36.8018,36.8191,76335.0
2022-06-08 09:55:00,42.56,42.65,42.54,42.63,124009.0,36.8105,36.8883,36.7932,36.871,124009.0
2022-06-08 10:00:00,42.63,42.8,42.61,42.67,169123.0,36.871,37.0181,36.8537,36.9056,169123.0
2022-06-08 10:05:00,42.67,42.71,42.63,42.67,101400.0,36.9056,36.9402,36.871,36.9056,101400.0
2022-06-08 10:10:00,42.68,43.0,42.68,43.0,179178.0,36.9143,37.1911,36.9143,37.1911,179178.0
2022-06-08 10:15:00,43.02,43.05,42.88,42.88,169242.0,37.2084,37.2343,37.0873,37.0873,169242.0
2022-06-08 10:20:00,42.86,42.86,42.71,42.71,46208.0,37.07,37.07,36.9402,36.9402,46208.0
2022-06-08 10:25:00,42.71,42.83,42.71,42.82,67303.0,36.9402,37.044,36.9402,37.0354,67303.0
2022-06-08 10:30:00,42.82,42.86,42.66,42.71,116547.0,37.0354,37.07,36.897,36.9402,116547.0
2022-06-08 10:35:00,42.7,42.75,42.63,42.72,80324.0,36.9316,36.9748,36.871,36.9489,80324.0
2022-06-08 10:40:00,42.72,42.92,42.65,42.83,107078.0,36.9489,37.1219,36.8883,37.044,107078.0
2022-06-08 10:45:00,42.8,42.81,42.71,42.76,38773.0,37.0181,37.0267,36.9402,36.9835,38773.0
2022-06-08 10:50:00,42.74,42.8,42.7,42.76,52719.0,36.9662,37.0181,36.9316,36.9835,52719.0
2022-06-08 10:55:00,42.78,42.94,42.76,42.88,93427.0,37.0008,37.1392,36.9835,37.0873,93427.0
2022-06-08 11:00:00,42.87,42.97,42.86,42.92,131246.0,37.0786,37.1651,37.07,37.1219,131246.0
2022-06-08 11:05:00,42.91,42.91,42.84,42.87,55176.0,37.1132,37.1132,37.0527,37.0786,55176.0
2022-06-08 11:10:00,42.88,42.89,42.72,42.73,63009.0,37.0873,37.0959,36.9489,36.9575,63009.0
2022-06-08 11:15:00,42.72,42.75,42.58,42.62,89751.0,36.9489,36.9748,36.8278,36.8624,89751.0
2022-06-08 11:20:00,42.62,42.7,42.61,42.69,20810.0,36.8624,36.9316,36.8537,36.9229,20810.0
2022-06-08 11:25:00,42.68,42.7,42.62,42.63,35042.0,36.9143,36.9316,36.8624,36.871,35042.0
2022-06-08 11:30:00,42.66,42.69,42.6,42.65,99103.0,36.897,36.9229,36.8451,36.8883,99103.0
2022-06-08 11:35:00,42.63,42.66,42.6,42.63,40287.0,36.871,36.897,36.8451,36.871,40287.0
2022-06-08 11:40:00,42.63,42.78,42.56,42.77,63642.0,36.871,37.0008,36.8105,36.9921,63642.0
2022-06-08 11:45:00,42.75,42.76,42.66,42.71,69987.0,36.9748,36.9835,36.897,36.9402,69987.0
2022-06-08 11:50:00,42.71,42.71,42.65,42.69,13315.0,36.9402,36.9402,36.8883,36.9229,13315.0
2022-06-08 11:55:00,42.7,42.75,42.67,42.74,44468.0,36.9316,36.9748,36.9056,36.9662,44468.0
2022-06-08 12:00:00,42.76,42.76,42.63,42.69,45562.0,36.9835,36.9835,36.871,36.9229,45562.0
2022-06-08 12:05:00,42.7,42.8,42.7,42.75,38572.0,36.9316,37.0181,36.9316,36.9748,38572.0
2022-06-08 12:10:00,42.75,42.75,42.69,42.7,25442.0,36.9748,36.9748,36.9229,36.9316,25442.0
2022-06-08 12:15:00,42.71,42.78,42.71,42.72,24353.0,36.9402,37.0008,36.9402,36.9489,24353.0
2022-06-08 12:20:00,42.71,42.89,42.7,42.88,35755.0,36.9402,37.0959,36.9316,37.0873,35755.0
2022-06-08 12:25:00,42.87,43.01,42.86,42.91,62066.0,37.0786,37.1997,37.07,37.1132,62066.0
2022-06-08 12:30:00,42.91,43.11,42.9,43.06,70742.0,37.1132,37.2862,37.1046,37.243,70742.0
2022-06-08 12:35:00,43.06,43.26,43.05,43.25,116026.0,37.243,37.4159,37.2343,37.4073,116026.0
2022-06-08 12:40:00,43.26,43.37,43.21,43.37,77397.0,37.4159,37.5111,37.3727,37.5111,77397.0
2022-06-08 12:45:00,43.36,43.4,43.24,43.24,146928.0,37.5024,37.537,37.3986,37.3986,146928.0
2022-06-08 12:50:00,43.25,43.27,43.21,43.24,91491.0,37.4073,37.4246,37.3727,37.3986,91491.0
2022-06-08 12:55:00,43.24,43.26,43.15,43.15,25887.0,37.3986,37.4159,37.3208,37.3208,25887.0
2022-06-08 13:00:00,43.18,43.33,43.17,43.3,59496.0,37.3467,37.4765,37.3381,37.4505,59496.0
2022-06-08 13:05:00,43.32,43.33,43.21,43.21,51461.0,37.4678,37.4765,37.3727,37.3727,51461.0
2022-06-08 13:10:00,43.23,43.33,43.22,43.27,28412.0,37.39,37.4765,37.3813,37.4246,28412.0
2022-06-08 13:15:00,43.26,43.3,43.19,43.21,53330.0,37.4159,37.4505,37.3554,37.3727,53330.0
2022-06-08 13:20:00,43.23,43.28,43.21,43.27,63136.0,37.39,37.4332,37.3727,37.4246,63136.0
2022-06-08 13:25:00,43.26,43.36,43.26,43.35,49358.0,37.4159,37.5024,37.4159,37.4938,49358.0
2022-06-08 13:30:00,43.37,43.51,43.34,43.47,131903.0,37.5111,37.6322,37.4851,37.5976,131903.0
2022-06-08 13:35:00,43.47,43.58,43.47,43.58,39363.0,37.5976,37.6927,37.5976,37.6927,39363.0
2022-06-08 13:40:00,43.59,43.59,43.39,43.4,97315.0,37.7014,37.7014,37.5284,37.537,97315.0
2022-06-08 13:45:00,43.4,43.44,43.33,43.37,39343.0,37.537,37.5716,37.4765,37.5111,39343.0
2022-06-08 13:50:00,43.36,43.45,43.35,43.39,44224.0,37.5024,37.5803,37.4938,37.5284,44224.0
2022-06-08 13:55:00,43.39,43.43,43.33,43.41,46476.0,37.5284,37.563,37.4765,37.5457,46476.0
2022-06-08 14:00:00,43.41,43.43,43.31,43.39,33240.0,37.5457,37.563,37.4592,37.5284,33240.0
2022-06-08 14:05:00,43.38,43.41,43.33,43.38,18668.0,37.5197,37.5457,37.4765,37.5197,18668.0
2022-06-08 14:10:00,43.39,43.45,43.33,43.39,32130.0,37.5284,37.5803,37.4765,37.5284,32130.0
2022-06-08 14:15:00,43.37,43.48,43.36,43.45,58504.0,37.5111,37.6062,37.5024,37.5803,58504.0
2022-06-08 14:20:00,43.45,43.49,43.38,43.44,126349.0,37.5803,37.6149,37.5197,37.5716,126349.0
2022-06-08 14:25:00,43.44,43.62,43.41,43.53,99497.0,37.5716,37.7273,37.5457,37.6495,99497.0
2022-06-08 14:30:00,43.54,43.57,43.45,43.56,62274.0,37.6581,37.6841,37.5803,37.6754,62274.0
2022-06-08 14:35:00,43.58,43.64,43.53,43.56,45381.0,37.6927,37.7446,37.6495,37.6754,45381.0
2022-06-08 14:40:00,43.56,43.56,43.4,43.42,107786.0,37.6754,37.6754,37.537,37.5543,107786.0
2022-06-08 14:45:00,43.43,43.44,43.36,43.43,27961.0,37.563,37.5716,37.5024,37.563,27961.0
2022-06-08 14:50:00,43.43,43.48,43.4,43.48,55110.0,37.563,37.6062,37.537,37.6062,55110.0
2022-06-08 14:55:00,43.49,43.5,43.45,43.47,33446.0,37.6149,37.6235,37.5803,37.5976,33446.0
2022-06-08 15:00:00,43.47,43.57,43.47,43.52,97676.0,37.5976,37.6841,37.5976,37.6408,97676.0
2022-06-08 15:05:00,43.52,43.65,43.5,43.57,111055.0,37.6408,37.7532,37.6235,37.6841,111055.0
2022-06-08 15:10:00,43.58,43.59,43.41,43.43,113859.0,37.6927,37.7014,37.5457,37.563,113859.0
2022-06-08 15:15:00,43.44,43.48,43.4,43.42,151036.0,37.5716,37.6062,37.537,37.5543,151036.0
2022-06-08 15:20:00,43.43,43.43,43.28,43.3,122312.0,37.563,37.563,37.4332,37.4505,122312.0
2022-06-08 15:25:00,43.3,43.33,43.26,43.32,60923.0,37.4505,37.4765,37.4159,37.4678,60923.0
2022-06-08 15:30:00,43.31,43.35,43.22,43.25,54095.0,37.4592,37.4938,37.3813,37.4073,54095.0
2022-06-08 15:35:00,43.24,43.29,43.22,43.27,36630.0,37.3986,37.4419,37.3813,37.4246,36630.0
2022-06-08 15:40:00,43.28,43.34,43.27,43.32,42991.0,37.4332,37.4851,37.4246,37.4678,42991.0
2022-06-08 15:45:00,43.31,43.53,43.31,43.52,163480.0,37.4592,37.6495,37.4592,37.6408,163480.0
2022-06-08 15:50:00,43.52,43.56,43.4,43.49,113278.0,37.6408,37.6754,37.537,37.6149,113278.0
2022-06-08 15:55:00,43.47,43.53,43.42,43.46,185587.0,37.5976,37.6495,37.5543,37.5889,185587.0
2022-06-09 09:30:00,43.88,44.01,43.58,43.65,275833.0,37.9522,38.0646,37.6927,37.7532,275833.0
2022-06-09 09:35:00,43.64,43.91,43.58,43.9,265155.0,37.7446,37.9781,37.6927,37.9695,265155.0
2022-06-09 09:40:00,43.91,44.08,43.82,43.95,129391.0,37.9781,38.1252,37.9003,38.0127,129391.0
2022-06-09 09:45:00,43.98,44.05,43.68,43.76,117299.0,38.0387,38.0992,37.7792,37.8484,117299.0
2022-06-09 09:50:00,43.78,43.79,43.39,43.47,161392.0,37.8657,37.8743,37.5284,37.5976,161392.0
2022-06-09 09:55:00,43.49,43.52,43.39,43.39,94626.0,37.6149,37.6408,37.5284,37.5284,94626.0
2022-06-09 10:00:00,43.41,43.56,43.39,43.55,90298.0,37.5457,37.6754,37.5284,37.6668,90298.0
2022-06-09 10:05:00,43.56,43.79,43.54,43.78,82068.0,37.6754,37.8743,37.6581,37.8657,82068.0
2022-06-09 10:10:00,43.81,43.95,43.76,43.8,96544.0,37.8916,38.0127,37.8484,37.883,96544.0
2022-06-09 10:15:00,43.8,43.82,43.56,43.71,108387.0,37.883,37.9003,37.6754,37.8051,108387.0
2022-06-09 10:20:00,43.67,43.72,43.61,43.7,44048.0,37.7705,37.8138,37.7186,37.7965,44048.0
2022-06-09 10:25:00,43.66,43.71,43.59,43.59,31221.0,37.7619,37.8051,37.7014,37.7014,31221.0
2022-06-09 10:30:00,43.57,43.69,43.46,43.63,143173.0,37.6841,37.7878,37.5889,37.7359,143173.0
2022-06-09 10:35:00,43.64,43.66,43.52,43.54,71292.0,37.7446,37.7619,37.6408,37.6581,71292.0
2022-06-09 10:40:00,43.54,43.79,43.54,43.71,62149.0,37.6581,37.8743,37.6581,37.8051,62149.0
2022-06-09 10:45:00,43.73,43.84,43.71,43.79,116098.0,37.8224,37.9176,37.8051,37.8743,116098.0
2022-06-09 10:50:00,43.8,43.99,43.8,43.98,85253.0,37.883,38.0473,37.883,38.0387,85253.0
2022-06-09 10:55:00,43.99,44.03,43.84,43.87,82926.0,38.0473,38.0819,37.9176,37.9435,82926.0
2022-06-09 11:00:00,43.88,44.08,43.85,44.05,508041.0,37.9522,38.1252,37.9262,38.0992,508041.0
2022-06-09 11:05:00,44.05,44.14,43.99,44.02,79476.0,38.0992,38.1771,38.0473,38.0733,79476.0
2022-06-09 11:10:00,44.01,44.04,43.93,43.94,466655.0,38.0646,38.0906,37.9954,38.0041,466655.0
2022-06-09 11:15:00,43.92,44.01,43.92,44.0,46378.0,37.9868,38.0646,37.9868,38.056,46378.0
2022-06-09 11:20:00,43.97,43.97,43.85,43.89,51911.0,38.03,38.03,37.9262,37.9608,51911.0
2022-06-09 11:25:00,43.87,44.01,43.86,43.98,43090.0,37.9435,38.0646,37.9349,38.0387,43090.0
2022-06-09 11:30:00,44.0,44.05,43.91,43.97,51567.0,38.056,38.0992,37.9781,38.03,51567.0
2022-06-09 11:35:00,43.96,44.0,43.88,43.93,47517.0,38.0214,38.056,37.9522,37.9954,47517.0
2022-06-09 11:40:00,43.92,43.92,43.67,43.76,67923.0,37.9868,37.9868,37.7705,37.8484,67923.0
2022-06-09 11:45:00,43.77,44.0,43.73,43.97,91665.0,37.857,38.056,37.8224,38.03,91665.0
2022-06-09 11:50:00,43.98,44.07,43.93,43.93,78737.0,38.0387,38.1165,37.9954,37.9954,78737.0
2022-06-09 11:55:00,43.93,43.95,43.84,43.84,32114.0,37.9954,38.0127,37.9176,37.9176,32114.0
2022-06-09 12:00:00,43.89,43.92,43.8,43.9,33091.0,37.9608,37.9868,37.883,37.9695,33091.0
2022-06-09 12:05:00,43.89,44.01,43.88,43.96,531496.0,37.9608,38.0646,37.9522,38.0214,531496.0
2022-06-09 12:10:00,43.97,44.09,43.95,44.02,106803.0,38.03,38.1338,38.0127,38.0733,106803.0
2022-06-09 12:15:00,44.03,44.07,44.0,44.0,20888.0,38.0819,38.1165,38.056,38.056,20888.0
2022-06-09 12:20:00,44.0,44.01,43.92,43.95,37144.0,38.056,38.0646,37.9868,38.0127,37144.0
2022-06-09 12:25:00,43.96,43.97,43.81,43.86,40261.0,38.0214,38.03,37.8916,37.9349,40261.0
2022-06-09 12:30:00,43.83,43.91,43.79,43.83,40345.0,37.9089,37.9781,37.8743,37.9089,40345.0
2022-06-09 12:35:00,43.83,43.85,43.77,43.83,50424.0,37.9089,37.9262,37.857,37.9089,50424.0
2022-06-09 12:40:00,43.81,43.84,43.7,43.73,67439.0,37.8916,37.9176,37.7965,37.8224,67439.0
2022-06-09 12:45:00,43.74,43.81,43.73,43.78,47388.0,37.8311,37.8916,37.8224,37.8657,47388.0
2022-06-09 12:50:00,43.78,43.85,43.7,43.85,39021.0,37.8657,37.9262,37.7965,37.9262,39021.0
2022-06-09 12:55:00,43.85,43.88,43.62,43.68,142310.0,37.9262,37.9522,37.7273,37.7792,142310.0
2022-06-09 13:00:00,43.67,43.7,43.6,43.67,38604.0,37.7705,37.7965,37.71,37.7705,38604.0
2022-06-09 13:05:00,43.67,43.67,43.54,43.65,77806.0,37.7705,37.7705,37.6581,37.7532,77806.0
2022-06-09 13:10:00,43.64,43.68,43.57,43.65,66050.0,37.7446,37.7792,37.6841,37.7532,66050.0
2022-06-09 13:15:00,43.66,43.72,43.63,43.67,73681.0,37.7619,37.8138,37.7359,37.7705,73681.0
2022-06-09 13:20:00,43.68,43.81,43.65,43.8,108113.0,37.7792,37.8916,37.7532,37.883,108113.0
2022-06-09 13:25:00,43.81,43.92,43.8,43.89,41204.0,37.8916,37.9868,37.883,37.9608,41204.0
2022-06-09 13:30:00,43.89,44.01,43.89,43.97,42039.0,37.9608,38.0646,37.9608,38.03,42039.0
2022-06-09 13:35:00,43.99,44.06,43.95,43.99,34987.0,38.0473,38.1079,38.0127,38.0473,34987.0
2022-06-09 13:40:00,44.0,44.09,43.98,44.08,24862.0,38.056,38.1338,38.0387,38.1252,24862.0
2022-06-09 13:45:00,44.08,44.09,43.99,44.0,42099.0,38.1252,38.1338,38.0473,38.056,42099.0
2022-06-09 13:50:00,44.0,44.0,43.94,43.99,8850.0,38.056,38.056,38.0041,38.0473,8850.0
2022-06-09 13:55:00,43.98,43.99,43.85,43.85,37578.0,38.0387,38.0473,37.9262,37.9262,37578.0
2022-06-09 14:00:00,43.86,44.03,43.85,44.01,24429.0,37.9349,38.0819,37.9262,38.0646,24429.0
2022-06-09 14:05:00,44.01,44.06,43.96,44.01,41981.0,38.0646,38.1079,38.0214,38.0646,41981.0
2022-06-09 14:10:00,44.0,44.1,43.97,43.99,32836.0,38.056,38.1425,38.03,38.0473,32836.0
2022-06-09 14:15:00,44.0,44.05,43.97,44.03,13948.0,38.056,38.0992,38.03,38.0819,13948.0
2022-06-09 14:20:00,44.02,44.17,43.98,44.15,60500.0,38.0733,38.203,38.0387,38.1857,60500.0
2022-06-09 14:25:00,44.15,44.19,44.04,44.07,77329.0,38.1857,38.2203,38.0906,38.1165,77329.0
2022-06-09 14:30:00,44.1,44.24,44.1,44.22,780581.0,38.1425,38.2635,38.1425,38.2462,780581.0
2022-06-09 14:35:00,44.22,44.3,44.19,44.27,68981.0,38.2462,38.3154,38.2203,38.2895,68981.0
2022-06-09 14:40:00,44.26,44.34,44.24,44.31,96299.0,38.2808,38.35,38.2635,38.3241,96299.0
2022-06-09 14:45:00,44.32,44.32,44.21,44.28,62690.0,38.3327,38.3327,38.2376,38.2981,62690.0
2022-06-09 14:50:00,44.25,44.33,44.23,44.29,56379.0,38.2722,38.3414,38.2549,38.3068,56379.0
2022-06-09 14:55:00,44.3,44.45,44.25,44.45,106346.0,38.3154,38.4452,38.2722,38.4452,106346.0
2022-06-09 15:00:00,44.46,44.65,44.44,44.64,192227.0,38.4538,38.6182,38.4365,38.6095,192227.0
2022-06-09 15:05:00,44.65,44.74,44.62,44.71,82064.0,38.6182,38.696,38.5922,38.67,82064.0
2022-06-09 15:10:00,44.71,44.77,44.66,44.76,72721.0,38.67,38.7219,38.6268,38.7133,72721.0
2022-06-09 15:15:00,44.77,44.78,44.64,44.69,99999.0,38.7219,38.7306,38.6095,38.6528,99999.0
2022-06-09 15:20:00,44.7,44.76,44.63,44.67,97287.0,38.6614,38.7133,38.6009,38.6355,97287.0
2022-06-09 15:25:00,44.68,44.9,44.67,44.9,158621.0,38.6441,38.8344,38.6355,38.8344,158621.0
2022-06-09 15:30:00,44.91,44.98,44.88,44.98,163992.0,38.843,38.9036,38.8171,38.9036,163992.0
2022-06-09 15:35:00,44.98,44.99,44.89,44.95,202902.0,38.9036,38.9122,38.8257,38.8776,202902.0
2022-06-09 15:40:00,44.97,45.14,44.96,45.11,180159.0,38.8949,39.042,38.8863,39.016,180159.0
2022-06-09 15:45:00,45.12,45.33,45.1,45.26,196177.0,39.0247,39.2063,39.0074,39.1457,196177.0
2022-06-09 15:50:00,45.26,45.36,45.15,45.25,354603.0,39.1457,39.2322,39.0506,39.1371,354603.0
2022-06-09 15:55:00,45.25,45.55,45.2,45.55,341922.0,39.1371,39.3966,39.0939,39.3966,341922.0
2022-06-10 09:30:00,47.04,47.43,46.85,47.38,832524.0,40.6853,41.0226,40.521,40.9794,832524.0
2022-06-10 09:35:00,47.36,47.46,47.17,47.27,777863.0,40.9621,41.0485,40.7977,40.8842,777863.0
2022-06-10 09:40:00,47.28,47.3,47.06,47.06,610420.0,40.8929,40.9102,40.7026,40.7026,610420.0
2022-06-10 09:45:00,47.04,47.25,46.97,47.22,322214.0,40.6853,40.8669,40.6247,40.841,322214.0
2022-06-10 09:50:00,47.22,47.42,47.12,47.39,132518.0,40.841,41.014,40.7545,40.988,132518.0
2022-06-10 09:55:00,47.4,47.48,47.31,47.39,126907.0,40.9967,41.0658,40.9188,40.988,126907.0
2022-06-10 10:00:00,47.39,47.87,47.39,47.8,1113508.0,40.988,41.4032,40.988,41.3426,1113508.0
2022-06-10 10:05:00,47.79,47.92,47.7,47.89,304488.0,41.334,41.4464,41.2561,41.4205,304488.0
2022-06-10 10:10:00,47.9,48.01,47.83,47.88,859677.0,41.4291,41.5242,41.3686,41.4118,859677.0
2022-06-10 10:15:00,47.88,48.0,47.85,47.97,286512.0,41.4118,41.5156,41.3859,41.4896,286512.0
2022-06-10 10:20:00,47.96,48.11,47.93,48.05,2041682.0,41.481,41.6107,41.4551,41.5588,2041682.0
2022-06-10 10:25:00,48.11,48.11,47.91,48.08,329715.0,41.6107,41.6107,41.4378,41.5848,329715.0
2022-06-10 10:30:00,48.09,48.11,47.86,47.89,1447224.0,41.5934,41.6107,41.3945,41.4205,1447224.0
2022-06-10 10:35:00,47.89,47.91,47.72,47.75,343652.0,41.4205,41.4378,41.2734,41.2994,343652.0
2022-06-10 10:40:00,47.76,47.86,47.64,47.69,244739.0,41.308,41.3945,41.2042,41.2475,244739.0
2022-06-10 10:45:00,47.69,47.81,47.65,47.73,190596.0,41.2475,41.3513,41.2129,41.2821,190596.0
2022-06-10 10:50:00,47.75,47.75,47.6,47.7,214723.0,41.2994,41.2994,41.1696,41.2561,214723.0
2022-06-10 10:55:00,47.69,47.97,47.66,47.97,193174.0,41.2475,41.4896,41.2215,41.4896,193174.0
2022-06-10 11:00:00,47.98,48.02,47.89,47.95,145825.0,41.4983,41.5329,41.4205,41.4724,145825.0
2022-06-10 11:05:00,47.96,48.07,47.95,47.97,207211.0,41.481,41.5761,41.4724,41.4896,207211.0
2022-06-10 11:10:00,47.98,48.03,47.88,47.98,295709.0,41.4983,41.5415,41.4118,41.4983,295709.0
2022-06-10 11:15:00,47.99,48.05,47.86,47.87,99052.0,41.5069,41.5588,41.3945,41.4032,99052.0
2022-06-10 11:20:00,47.84,48.01,47.79,48.0,119791.0,41.3772,41.5242,41.334,41.5156,119791.0
2022-06-10 11:25:00,48.01,48.11,47.98,48.06,3401278.0,41.5242,41.6107,41.4983,41.5675,3401278.0
2022-06-10 11:30:00,48.07,48.15,48.03,48.07,1325647.0,41.5761,41.6453,41.5415,41.5761,1325647.0
2022-06-10 11:35:00,48.07,48.17,48.07,48.17,177917.0,41.5761,41.6626,41.5761,41.6626,177917.0
2022-06-10 11:40:00,48.17,48.18,47.99,48.01,231734.0,41.6626,41.6713,41.5069,41.5242,231734.0
2022-06-10 11:45:00,48.01,48.14,47.93,48.14,911822.0,41.5242,41.6367,41.4551,41.6367,911822.0
2022-06-10 11:50:00,48.14,48.17,48.03,48.1,343726.0,41.6367,41.6626,41.5415,41.6021,343726.0
2022-06-10 11:55:00,48.12,48.14,47.87,47.92,258157.0,41.6194,41.6367,41.4032,41.4464,258157.0
2022-06-10 12:00:00,47.92,47.95,47.83,47.89,263079.0,41.4464,41.4724,41.3686,41.4205,263079.0
2022-06-10 12:05:00,47.9,47.9,47.74,47.78,257005.0,41.4291,41.4291,41.2907,41.3253,257005.0
2022-06-10 12:10:00,47.78,47.98,47.78,47.97,242614.0,41.3253,41.4983,41.3253,41.4896,242614.0
2022-06-10 12:15:00,47.98,48.09,47.96,48.04,45779.0,41.4983,41.5934,41.481,41.5502,45779.0
2022-06-10 12:20:00,48.03,48.04,47.91,48.03,172170.0,41.5415,41.5502,41.4378,41.5415,172170.0
2022-06-10 12:25:00,48.03,48.08,47.94,47.95,139147.0,41.5415,41.5848,41.4637,41.4724,139147.0
2022-06-10 12:30:00,47.94,48.03,47.87,48.0,143727.0,41.4637,41.5415,41.4032,41.5156,143727.0
2022-06-10 12:35:00,48.01,48.03,47.92,47.93,111695.0,41.5242,41.5415,41.4464,41.4551,111695.0
2022-06-10 12:40:00,47.93,47.97,47.83,47.91,61824.0,41.4551,41.4896,41.3686,41.4378,61824.0
2022-06-10 12:45:00,47.89,48.01,47.88,47.98,31095.0,41.4205,41.5242,41.4118,41.4983,31095.0
2022-06-10 12:50:00,48.0,48.12,47.99,48.12,82418.0,41.5156,41.6194,41.5069,41.6194,82418.0
2022-06-10 12:55:00,48.12,48.15,48.02,48.04,105723.0,41.6194,41.6453,41.5329,41.5502,105723.0
2022-06-10 13:00:00,48.03,48.15,47.99,48.09,74085.0,41.5415,41.6453,41.5069,41.5934,74085.0
2022-06-10 13:05:00,48.09,48.17,48.05,48.06,83899.0,41.5934,41.6626,41.5588,41.5675,83899.0
2022-06-10 13:10:00,48.05,48.17,48.03,48.12,92120.0,41.5588,41.6626,41.5415,41.6194,92120.0
2022-06-10 13:15:00,48.13,48.15,47.96,47.96,60932.0,41.628,41.6453,41.481,41.481,60932.0
2022-06-10 13:20:00,47.96,48.0,47.91,47.96,43285.0,41.481,41.5156,41.4378,41.481,43285.0
2022-06-10 13:25:00,47.96,47.97,47.81,47.82,57829.0,41.481,41.4896,41.3513,41.3599,57829.0
2022-06-10 13:30:00,47.81,48.02,47.81,47.95,103788.0,41.3513,41.5329,41.3513,41.4724,103788.0
2022-06-10 13:35:00,47.92,47.92,47.74,47.75,188300.0,41.4464,41.4464,41.2907,41.2994,188300.0
2022-06-10 13:40:00,47.74,47.85,47.74,47.8,65752.0,41.2907,41.3859,41.2907,41.3426,65752.0
2022-06-10 13:45:00,47.82,47.84,47.6,47.61,158954.0,41.3599,41.3772,41.1696,41.1783,158954.0
2022-06-10 13:50:00,47.6,47.74,47.52,47.72,293355.0,41.1696,41.2907,41.1004,41.2734,293355.0
2022-06-10 13:55:00,47.75,47.87,47.74,47.79,253305.0,41.2994,41.4032,41.2907,41.334,253305.0
2022-06-10 14:00:00,47.79,47.95,47.78,47.95,88366.0,41.334,41.4724,41.3253,41.4724,88366.0
2022-06-10 14:05:00,47.96,47.96,47.8,47.84,105033.0,41.481,41.481,41.3426,41.3772,105033.0
2022-06-10 14:10:00,47.81,47.89,47.79,47.88,36580.0,41.3513,41.4205,41.334,41.4118,36580.0
2022-06-10 14:15:00,47.88,47.92,47.66,47.7,133052.0,41.4118,41.4464,41.2215,41.2561,133052.0
2022-06-10 14:20:00,47.68,47.68,47.56,47.6,73852.0,41.2388,41.2388,41.135,41.1696,73852.0
2022-06-10 14:25:00,47.59,47.81,47.58,47.75,170026.0,41.161,41.3513,41.1523,41.2994,170026.0
2022-06-10 14:30:00,47.74,47.74,47.59,47.63,130162.0,41.2907,41.2907,41.161,41.1956,130162.0
2022-06-10 14:35:00,47.63,47.75,47.63,47.72,144493.0,41.1956,41.2994,41.1956,41.2734,144493.0
2022-06-10 14:40:00,47.74,47.86,47.73,47.78,91809.0,41.2907,41.3945,41.2821,41.3253,91809.0
2022-06-10 14:45:00,47.8,47.8,47.58,47.58,43038.0,41.3426,41.3426,41.1523,41.1523,43038.0
2022-06-10 14:50:00,47.58,47.66,47.56,47.56,120035.0,41.1523,41.2215,41.135,41.135,120035.0
2022-06-10 14:55:00,47.55,47.58,47.38,47.43,231473.0,41.1264,41.1523,40.9794,41.0226,231473.0
2022-06-10 15:00:00,47.44,47.69,47.37,47.66,286288.0,41.0312,41.2475,40.9707,41.2215,286288.0
2022-06-10 15:05:00,47.69,47.77,47.64,47.69,121245.0,41.2475,41.3167,41.2042,41.2475,121245.0
2022-06-10 15:10:00,47.69,47.71,47.52,47.55,77579.0,41.2475,41.2648,41.1004,41.1264,77579.0
2022-06-10 15:15:00,47.56,47.58,47.4,47.43,93417.0,41.135,41.1523,40.9967,41.0226,93417.0
2022-06-10 15:20:00,47.41,47.68,47.41,47.45,221235.0,41.0053,41.2388,41.0053,41.0399,221235.0
2022-06-10 15:25:00,47.44,47.44,47.2,47.39,316573.0,41.0312,41.0312,40.8237,40.988,316573.0
2022-06-10 15:30:00,47.39,47.56,47.38,47.53,260189.0,40.988,41.135,40.9794,41.1091,260189.0
2022-06-10 15:35:00,47.54,47.59,47.33,47.45,243190.0,41.1177,41.161,40.9361,41.0399,243190.0
2022-06-10 15:40:00,47.47,47.74,47.39,47.68,136509.0,41.0572,41.2907,40.988,41.2388,136509.0
2022-06-10 15:45:00,47.69,47.95,47.67,47.94,302816.0,41.2475,41.4724,41.2302,41.4637,302816.0
2022-06-10 15:50:00,47.94,48.01,47.76,47.9,439832.0,41.4637,41.5242,41.308,41.4291,439832.0
2022-06-10 15:55:00,47.91,48.21,47.85,48.21,396851.0,41.4378,41.6972,41.3859,41.6972,396851.0
2022-06-13 09:30:00,50.71,50.71,50.21,50.32,481941.0,43.8595,43.8595,43.427,43.5222,481941.0
2022-06-13 09:35:00,50.32,50.56,50.19,50.56,296931.0,43.5222,43.7298,43.4097,43.7298,296931.0
2022-06-13 09:40:00,50.57,50.82,50.49,50.56,521821.0,43.7384,43.9546,43.6692,43.7298,521821.0
2022-06-13 09:45:00,50.56,50.68,50.29,50.65,217448.0,43.7298,43.8336,43.4962,43.8076,217448.0
2022-06-13 09:50:00,50.62,50.73,50.51,50.66,91164.0,43.7817,43.8768,43.6865,43.8163,91164.0
2022-06-13 09:55:00,50.64,50.71,50.53,50.68,88944.0,43.799,43.8595,43.7038,43.8336,88944.0
2022-06-13 10:00:00,50.67,50.82,50.46,50.77,272017.0,43.8249,43.9546,43.6433,43.9114,272017.0
2022-06-13 10:05:00,50.73,50.78,50.51,50.73,171382.0,43.8768,43.92,43.6865,43.8768,171382.0
2022-06-13 10:10:00,50.75,51.03,50.64,51.01,349999.0,43.8941,44.1363,43.799,44.119,349999.0
2022-06-13 10:15:00,51.02,51.31,51.01,51.26,271211.0,44.1276,44.3784,44.119,44.3352,271211.0
2022-06-13 10:20:00,51.28,51.36,51.12,51.35,225774.0,44.3525,44.4217,44.2141,44.413,225774.0
2022-06-13 10:25:00,51.35,51.38,51.28,51.33,194857.0,44.413,44.439,44.3525,44.3957,194857.0
2022-06-13 10:30:00,51.33,51.41,51.21,51.24,119368.0,44.3957,44.4649,44.292,44.3179,119368.0
2022-06-13 10:35:00,51.25,51.26,51.12,51.24,137603.0,44.3265,44.3352,44.2141,44.3179,137603.0
2022-06-13 10:40:00,51.27,51.6,51.26,51.54,167859.0,44.3438,44.6293,44.3352,44.5774,167859.0
2022-06-13 10:45:00,51.55,51.69,51.53,51.64,125138.0,44.586,44.7071,44.5687,44.6639,125138.0
2022-06-13 10:50:00,51.67,51.75,51.53,51.57,175060.0,44.6898,44.759,44.5687,44.6033,175060.0
2022-06-13 10:55:00,51.57,51.63,51.47,51.6,219208.0,44.6033,44.6552,44.5168,44.6293,219208.0
2022-06-13 11:00:00,51.61,51.82,51.57,51.77,229170.0,44.6379,44.8195,44.6033,44.7763,229170.0
2022-06-13 11:05:00,51.77,51.84,51.74,51.8,215848.0,44.7763,44.8368,44.7504,44.8022,215848.0
2022-06-13 11:10:00,51.81,51.88,51.62,51.62,97505.0,44.8109,44.8714,44.6466,44.6466,97505.0
2022-06-13 11:15:00,51.65,51.65,51.29,51.3,369845.0,44.6725,44.6725,44.3611,44.3698,369845.0
2022-06-13 11:20:00,51.33,51.36,51.06,51.06,277986.0,44.3957,44.4217,44.1622,44.1622,277986.0
2022-06-13 11:25:00,51.06,51.31,51.03,51.27,261708.0,44.1622,44.3784,44.1363,44.3438,261708.0
2022-06-13 11:30:00,51.29,51.44,51.17,51.25,133746.0,44.3611,44.4909,44.2574,44.3265,133746.0
2022-06-13 11:35:00,51.27,51.27,50.96,50.97,325759.0,44.3438,44.3438,44.0757,44.0844,325759.0
2022-06-13 11:40:00,50.97,51.08,50.8,50.89,411581.0,44.0844,44.1795,43.9373,44.0152,411581.0
2022-06-13 11:45:00,50.9,51.12,50.87,50.98,239350.0,44.0238,44.2141,43.9979,44.093,239350.0
2022-06-13 11:50:00,50.99,51.23,50.89,51.21,183309.0,44.1017,44.3093,44.0152,44.292,183309.0
2022-06-13 11:55:00,51.21,51.22,51.02,51.04,146862.0,44.292,44.3006,44.1276,44.1449,146862.0
2022-06-13 12:00:00,51.05,51.16,50.87,51.05,241583.0,44.1536,44.2487,43.9979,44.1536,241583.0
2022-06-13 12:05:00,51.09,51.16,50.8,50.97,277618.0,44.1882,44.2487,43.9373,44.0844,277618.0
2022-06-13 12:10:00,51.0,51.06,50.72,50.88,226665.0,44.1103,44.1622,43.8681,44.0065,226665.0
2022-06-13 12:15:00,50.87,51.01,50.76,50.91,216622.0,43.9979,44.119,43.9027,44.0325,216622.0
2022-06-13 12:20:00,50.88,50.97,50.73,50.91,369612.0,44.0065,44.0844,43.8768,44.0325,369612.0
2022-06-13 12:25:00,50.89,50.92,50.74,50.86,261632.0,44.0152,44.0411,43.8854,43.9892,261632.0
2022-06-13 12:30:00,50.86,50.96,50.49,50.57,230387.0,43.9892,44.0757,43.6692,43.7384,230387.0
2022-06-13 12:35:00,50.59,50.6,50.3,50.41,146135.0,43.7557,43.7644,43.5049,43.6,146135.0
2022-06-13 12:40:00,50.38,50.76,50.37,50.74,139328.0,43.5741,43.9027,43.5654,43.8854,139328.0
2022-06-13 12:45:00,50.73,50.82,50.68,50.8,106767.0,43.8768,43.9546,43.8336,43.9373,106767.0
2022-06-13 12:50:00,50.79,50.95,50.7,50.94,187931.0,43.9287,44.0671,43.8508,44.0584,187931.0
2022-06-13 12:55:00,50.94,51.1,50.88,51.08,183275.0,44.0584,44.1968,44.0065,44.1795,183275.0
2022-06-13 13:00:00,51.07,51.23,51.06,51.2,124900.0,44.1709,44.3093,44.1622,44.2833,124900.0
2022-06-13 13:05:00,51.22,51.29,51.14,51.15,101246.0,44.3006,44.3611,44.2314,44.2401,101246.0
2022-06-13 13:10:00,51.15,51.26,51.14,51.15,64087.0,44.2401,44.3352,44.2314,44.2401,64087.0
2022-06-13 13:15:00,51.17,51.22,51.11,51.16,33290.0,44.2574,44.3006,44.2055,44.2487,33290.0
2022-06-13 13:20:00,51.19,51.28,51.15,51.21,78718.0,44.2747,44.3525,44.2401,44.292,78718.0
2022-06-13 13:25:00,51.2,51.36,51.18,51.24,110214.0,44.2833,44.4217,44.266,44.3179,110214.0
2022-06-13 13:30:00,51.27,51.38,51.18,51.36,58804.0,44.3438,44.439,44.266,44.4217,58804.0
2022-06-13 13:35:00,51.37,51.4,51.16,51.17,52535.0,44.4303,44.4563,44.2487,44.2574,52535.0
2022-06-13 13:40:00,51.14,51.17,50.85,50.86,256756.0,44.2314,44.2574,43.9806,43.9892,256756.0
2022-06-13 13:45:00,50.85,50.9,50.68,50.69,166131.0,43.9806,44.0238,43.8336,43.8422,166131.0
2022-06-13 13:50:00,50.69,50.93,50.64,50.88,182859.0,43.8422,44.0498,43.799,44.0065,182859.0
2022-06-13 13:55:00,50.86,50.86,50.73,50.78,46465.0,43.9892,43.9892,43.8768,43.92,46465.0
2022-06-13 14:00:00,50.8,51.03,50.8,51.0,140281.0,43.9373,44.1363,43.9373,44.1103,140281.0
2022-06-13 14:05:00,51.0,51.19,50.98,51.19,152545.0,44.1103,44.2747,44.093,44.2747,152545.0
2022-06-13 14:10:00,51.19,51.31,51.13,51.3,168219.0,44.2747,44.3784,44.2228,44.3698,168219.0
2022-06-13 14:15:00,51.33,51.33,51.14,51.17,91549.0,44.3957,44.3957,44.2314,44.2574,91549.0
2022-06-13 14:20:00,51.15,51.2,51.04,51.19,68256.0,44.2401,44.2833,44.1449,44.2747,68256.0
2022-06-13 14:25:00,51.2,51.22,51.09,51.19,81633.0,44.2833,44.3006,44.1882,44.2747,81633.0
2022-06-13 14:30:00,51.2,51.44,51.18,51.24,81157.0,44.2833,44.4909,44.266,44.3179,81157.0
2022-06-13 14:35:00,51.23,51.26,50.93,51.03,105855.0,44.3093,44.3352,44.0498,44.1363,105855.0
2022-06-13 14:40:00,51.04,51.1,50.87,51.01,277835.0,44.1449,44.1968,43.9979,44.119,277835.0
2022-06-13 14:45:00,51.0,51.13,50.91,51.07,76221.0,44.1103,44.2228,44.0325,44.1709,76221.0
2022-06-13 14:50:00,51.07,51.24,51.06,51.17,130165.0,44.1709,44.3179,44.1622,44.2574,130165.0
2022-06-13 14:55:00,51.19,51.42,51.18,51.39,108978.0,44.2747,44.4736,44.266,44.4476,108978.0
2022-06-13 15:00:00,51.41,51.5,51.25,51.33,156735.0,44.4649,44.5428,44.3265,44.3957,156735.0
2022-06-13 15:05:00,51.34,51.52,51.26,51.49,113899.0,44.4044,44.5601,44.3352,44.5341,113899.0
2022-06-13 15:10:00,51.49,51.65,51.48,51.6,178361.0,44.5341,44.6725,44.5255,44.6293,178361.0
2022-06-13 15:15:00,51.6,51.75,51.11,51.49,710586.0,44.6293,44.759,44.2055,44.5341,710586.0
2022-06-13 15:20:00,51.53,51.69,51.4,51.69,165185.0,44.5687,44.7071,44.4563,44.7071,165185.0
2022-06-13 15:25:00,51.69,51.85,51.61,51.85,382824.0,44.7071,44.8455,44.6379,44.8455,382824.0
2022-06-13 15:30:00,51.85,52.04,51.8,51.92,552172.0,44.8455,45.0098,44.8022,44.906,552172.0
2022-06-13 15:35:00,51.92,52.02,51.68,51.98,230401.0,44.906,44.9925,44.6985,44.9579,230401.0
2022-06-13 15:40:00,51.98,52.13,51.95,52.09,506447.0,44.9579,45.0877,44.932,45.0531,506447.0
2022-06-13 15:45:00,52.1,52.12,51.88,52.01,380376.0,45.0617,45.079,44.8714,44.9839,380376.0
2022-06-13 15:50:00,51.96,52.28,51.92,51.92,799635.0,44.9406,45.2174,44.906,44.906,799635.0
2022-06-13 15:55:00,51.95,51.99,51.75,51.88,938291.0,44.932,44.9666,44.759,44.8714,938291.0
2022-06-14 09:30:00,51.29,51.6,51.23,51.38,694637.0,44.3611,44.6293,44.3093,44.439,694637.0
2022-06-14 09:35:00,51.37,51.54,51.3,51.52,288679.0,44.4303,44.5774,44.3698,44.5601,288679.0
2022-06-14 09:40:00,51.52,51.96,51.52,51.96,914593.0,44.5601,44.9406,44.5601,44.9406,914593.0
2022-06-14 09:45:00,51.95,51.97,51.5,51.66,78565.0,44.932,44.9493,44.5428,44.6812,78565.0
2022-06-14 09:50:00,51.66,51.87,51.34,51.36,126736.0,44.6812,44.8628,44.4044,44.4217,126736.0
2022-06-14 09:55:00,51.33,51.38,51.11,51.16,240098.0,44.3957,44.439,44.2055,44.2487,240098.0
2022-06-14 10:00:00,51.16,51.35,51.01,51.33,166949.0,44.2487,44.413,44.119,44.3957,166949.0
2022-06-14 10:05:00,51.35,51.56,51.22,51.51,178947.0,44.413,44.5947,44.3006,44.5514,178947.0
2022-06-14 10:10:00,51.51,51.76,51.46,51.73,45254.0,44.5514,44.7677,44.5082,44.7417,45254.0
2022-06-14 10:15:00,51.78,51.84,51.68,51.84,32375.0,44.785,44.8368,44.6985,44.8368,32375.0
2022-06-14 10:20:00,51.85,52.06,51.74,51.77,124728.0,44.8455,45.0271,44.7504,44.7763,124728.0
2022-06-14 10:25:00,51.9,52.08,51.79,52.08,61437.0,44.8887,45.0444,44.7936,45.0444,61437.0
2022-06-14 10:30:00,52.08,52.19,51.88,51.97,127570.0,45.0444,45.1396,44.8714,44.9493,127570.0
2022-06-14 10:35:00,51.98,52.13,51.89,52.04,72916.0,44.9579,45.0877,44.8801,45.0098,72916.0
2022-06-14 10:40:00,52.08,52.36,52.02,52.21,91276.0,45.0444,45.2866,44.9925,45.1569,91276.0
2022-06-14 10:45:00,52.2,52.25,51.72,51.72,186124.0,45.1482,45.1915,44.7331,44.7331,186124.0
2022-06-14 10:50:00,51.71,51.79,51.54,51.78,254594.0,44.7244,44.7936,44.5774,44.785,254594.0
2022-06-14 10:55:00,51.78,51.83,51.61,51.76,82868.0,44.785,44.8282,44.6379,44.7677,82868.0
2022-06-14 11:00:00,51.79,51.84,51.58,51.7,122539.0,44.7936,44.8368,44.612,44.7158,122539.0
2022-06-14 11:05:00,51.7,52.08,51.7,52.07,228603.0,44.7158,45.0444,44.7158,45.0358,228603.0
2022-06-14 11:10:00,52.08,52.2,52.04,52.15,154781.0,45.0444,45.1482,45.0098,45.105,154781.0
2022-06-14 11:15:00,52.15,52.29,52.08,52.12,123272.0,45.105,45.2261,45.0444,45.079,123272.0
2022-06-14 11:20:00,52.14,52.36,51.99,52.0,171804.0,45.0963,45.2866,44.9666,44.9752,171804.0
2022-06-14 11:25:00,52.0,52.1,51.87,52.08,200890.0,44.9752,45.0617,44.8628,45.0444,200890.0
2022-06-14 11:30:00,52.09,52.26,51.91,51.94,143939.0,45.0531,45.2001,44.8974,44.9233,143939.0
2022-06-14 11:35:00,51.94,52.05,51.77,52.0,115738.0,44.9233,45.0185,44.7763,44.9752,115738.0
2022-06-14 11:40:00,52.0,52.06,51.79,51.83,112683.0,44.9752,45.0271,44.7936,44.8282,112683.0
2022-06-14 11:45:00,51.82,52.04,51.75,52.01,87454.0,44.8195,45.0098,44.759,44.9839,87454.0
2022-06-14 11:50:00,52.0,52.12,51.89,51.94,77939.0,44.9752,45.079,44.8801,44.9233,77939.0
2022-06-14 11:55:00,51.93,51.96,51.74,51.84,54587.0,44.9147,44.9406,44.7504,44.8368,54587.0
2022-06-14 12:00:00,51.85,52.23,51.84,52.16,79964.0,44.8455,45.1742,44.8368,45.1136,79964.0
2022-06-14 12:05:00,52.18,52.26,52.15,52.21,65669.0,45.1309,45.2001,45.105,45.1569,65669.0
2022-06-14 12:10:00,52.2,52.32,52.12,52.31,45149.0,45.1482,45.252,45.079,45.2434,45149.0
2022-06-14 12:15:00,52.32,52.38,52.03,52.06,125004.0,45.252,45.3039,45.0012,45.0271,125004.0
2022-06-14 12:20:00,52.05,52.26,51.96,52.16,68877.0,45.0185,45.2001,44.9406,45.1136,68877.0
2022-06-14 12:25:00,52.17,52.27,52.17,52.24,40079.0,45.1223,45.2088,45.1223,45.1828,40079.0
2022-06-14 12:30:00,52.23,52.38,52.18,52.3,64109.0,45.1742,45.3039,45.1309,45.2347,64109.0
2022-06-14 12:35:00,52.33,52.51,52.28,52.41,126790.0,45.2606,45.4163,45.2174,45.3298,126790.0
2022-06-14 12:40:00,52.41,52.47,52.3,52.36,52883.0,45.3298,45.3817,45.2347,45.2866,52883.0
2022-06-14 12:45:00,52.37,52.41,52.28,52.29,35604.0,45.2952,45.3298,45.2174,45.2261,35604.0
2022-06-14 12:50:00,52.32,52.4,52.23,52.26,63742.0,45.252,45.3212,45.1742,45.2001,63742.0
2022-06-14 12:55:00,52.26,52.28,52.11,52.12,227101.0,45.2001,45.2174,45.0704,45.079,227101.0
2022-06-14 13:00:00,52.12,52.24,52.01,52.13,226041.0,45.079,45.1828,44.9839,45.0877,226041.0
2022-06-14 13:05:00,52.15,52.18,51.86,51.89,99307.0,45.105,45.1309,44.8541,44.8801,99307.0
2022-06-14 13:10:00,51.88,52.01,51.84,51.95,65006.0,44.8714,44.9839,44.8368,44.932,65006.0
2022-06-14 13:15:00,51.94,51.95,51.55,51.59,256964.0,44.9233,44.932,44.586,44.6206,256964.0
2022-06-14 13:20:00,51.59,51.62,51.45,51.61,127470.0,44.6206,44.6466,44.4995,44.6379,127470.0
2022-06-14 13:25:00,51.62,51.88,51.62,51.88,275334.0,44.6466,44.8714,44.6466,44.8714,275334.0
2022-06-14 13:30:00,51.88,52.07,51.85,52.07,71908.0,44.8714,45.0358,44.8455,45.0358,71908.0
2022-06-14 13:35:00,52.08,52.22,52.02,52.22,87853.0,45.0444,45.1655,44.9925,45.1655,87853.0
2022-06-14 13:40:00,52.22,52.46,52.18,52.39,82021.0,45.1655,45.3731,45.1309,45.3125,82021.0
2022-06-14 13:45:00,52.38,52.48,52.26,52.39,80804.0,45.3039,45.3904,45.2001,45.3125,80804.0
2022-06-14 13:50:00,52.39,52.42,52.27,52.3,95223.0,45.3125,45.3385,45.2088,45.2347,95223.0
2022-06-14 13:55:00,52.3,52.36,52.21,52.35,46661.0,45.2347,45.2866,45.1569,45.2779,46661.0
2022-06-14 14:00:00,52.34,52.34,52.17,52.24,88189.0,45.2693,45.2693,45.1223,45.1828,88189.0
2022-06-14 14:05:00,52.25,52.29,52.0,52.06,61161.0,45.1915,45.2261,44.9752,45.0271,61161.0
2022-06-14 14:10:00,52.06,52.37,52.06,52.3,138988.0,45.0271,45.2952,45.0271,45.2347,138988.0
2022-06-14 14:15:00,52.29,52.33,52.21,52.23,46206.0,45.2261,45.2606,45.1569,45.1742,46206.0
2022-06-14 14:20:00,52.22,52.27,52.12,52.24,44933.0,45.1655,45.2088,45.079,45.1828,44933.0
2022-06-14 14:25:00,52.26,52.33,52.17,52.24,46415.0,45.2001,45.2606,45.1223,45.1828,46415.0
2022-06-14 14:30:00,52.26,52.43,52.23,52.25,130202.0,45.2001,45.3471,45.1742,45.1915,130202.0
2022-06-14 14:35:00,52.24,52.3,52.14,52.21,224844.0,45.1828,45.2347,45.0963,45.1569,224844.0
2022-06-14 14:40:00,52.22,52.49,52.2,52.48,49625.0,45.1655,45.399,45.1482,45.3904,49625.0
2022-06-14 14:45:00,52.47,52.61,52.38,52.58,255103.0,45.3817,45.5028,45.3039,45.4769,255103.0
2022-06-14 14:50:00,52.59,52.66,52.47,52.58,71519.0,45.4855,45.5461,45.3817,45.4769,71519.0
2022-06-14 14:55:00,52.6,52.63,52.53,52.61,167159.0,45.4942,45.5201,45.4336,45.5028,167159.0
2022-06-14 15:00:00,52.63,52.69,52.51,52.56,222031.0,45.5201,45.572,45.4163,45.4596,222031.0
2022-06-14 15:05:00,52.58,52.78,52.56,52.78,171571.0,45.4769,45.6499,45.4596,45.6499,171571.0
2022-06-14 15:10:00,52.78,52.97,52.68,52.96,100992.0,45.6499,45.8142,45.5634,45.8055,100992.0
2022-06-14 15:15:00,52.96,53.06,52.91,53.01,172651.0,45.8055,45.892,45.7623,45.8488,172651.0
2022-06-14 15:20:00,53.0,53.01,52.83,52.95,203282.0,45.8401,45.8488,45.6931,45.7969,203282.0
2022-06-14 15:25:00,52.95,52.95,52.51,52.56,167617.0,45.7969,45.7969,45.4163,45.4596,167617.0
2022-06-14 15:30:00,52.55,52.56,52.22,52.36,321800.0,45.4509,45.4596,45.1655,45.2866,321800.0
2022-06-14 15:35:00,52.37,52.37,51.94,52.05,317650.0,45.2952,45.2952,44.9233,45.0185,317650.0
2022-06-14 15:40:00,52.05,52.2,51.84,52.18,221501.0,45.0185,45.1482,44.8368,45.1309,221501.0
2022-06-14 15:45:00,52.19,52.23,51.82,51.9,457523.0,45.1396,45.1742,44.8195,44.8887,457523.0
2022-06-14 15:50:00,51.91,52.28,51.81,52.18,426355.0,44.8974,45.2174,44.8109,45.1309,426355.0
2022-06-14 15:55:00,52.2,52.28,52.12,52.15,737477.0,45.1482,45.2174,45.079,45.105,737477.0
2022-06-15 09:30:00,51.18,51.29,50.99,51.13,284354.0,44.266,44.3611,44.1017,44.2228,284354.0
2022-06-15 09:35:00,51.11,51.34,51.0,51.15,108216.0,44.2055,44.4044,44.1103,44.2401,108216.0
2022-06-15 09:40:00,51.14,51.14,50.8,50.86,181974.0,44.2314,44.2314,43.9373,43.9892,181974.0
2022-06-15 09:45:00,50.84,50.9,50.74,50.78,121089.0,43.9719,44.0238,43.8854,43.92,121089.0
2022-06-15 09:50:00,50.77,50.92,50.67,50.92,74880.0,43.9114,44.0411,43.8249,44.0411,74880.0
2022-06-15 09:55:00,50.89,50.89,50.68,50.83,52714.0,44.0152,44.0152,43.8336,43.9633,52714.0
2022-06-15 10:00:00,50.81,50.87,50.61,50.63,63841.0,43.946,43.9979,43.773,43.7903,63841.0
2022-06-15 10:05:00,50.68,50.7,50.55,50.65,147086.0,43.8336,43.8508,43.7211,43.8076,147086.0
2022-06-15 10:10:00,50.66,50.8,50.59,50.8,82262.0,43.8163,43.9373,43.7557,43.9373,82262.0
2022-06-15 10:15:00,50.82,50.9,50.68,50.85,69758.0,43.9546,44.0238,43.8336,43.9806,69758.0
2022-06-15 10:20:00,50.87,50.93,50.8,50.85,56850.0,43.9979,44.0498,43.9373,43.9806,56850.0
2022-06-15 10:25:00,50.85,50.93,50.8,50.85,155639.0,43.9806,44.0498,43.9373,43.9806,155639.0
2022-06-15 10:30:00,50.83,51.09,50.81,51.0,114918.0,43.9633,44.1882,43.946,44.1103,114918.0
2022-06-15 10:35:00,50.99,51.05,50.94,51.04,53322.0,44.1017,44.1536,44.0584,44.1449,53322.0
2022-06-15 10:40:00,51.05,51.14,50.99,51.12,75348.0,44.1536,44.2314,44.1017,44.2141,75348.0
2022-06-15 10:45:00,51.12,51.21,51.1,51.15,70915.0,44.2141,44.292,44.1968,44.2401,70915.0
2022-06-15 10:50:00,51.15,51.41,51.11,51.37,111622.0,44.2401,44.4649,44.2055,44.4303,111622.0
2022-06-15 10:55:00,51.38,51.42,51.16,51.2,109532.0,44.439,44.4736,44.2487,44.2833,109532.0
2022-06-15 11:00:00,51.19,51.25,51.13,51.21,56287.0,44.2747,44.3265,44.2228,44.292,56287.0
2022-06-15 11:05:00,51.2,51.31,51.15,51.3,53037.0,44.2833,44.3784,44.2401,44.3698,53037.0
2022-06-15 11:10:00,51.31,51.47,51.25,51.45,85500.0,44.3784,44.5168,44.3265,44.4995,85500.0
2022-06-15 11:15:00,51.45,51.48,51.36,51.43,44728.0,44.4995,44.5255,44.4217,44.4822,44728.0
2022-06-15 11:20:00,51.43,51.52,51.34,51.38,67224.0,44.4822,44.5601,44.4044,44.439,67224.0
2022-06-15 11:25:00,51.37,51.44,51.32,51.32,29513.0,44.4303,44.4909,44.3871,44.3871,29513.0
2022-06-15 11:30:00,51.35,51.42,51.28,51.37,31818.0,44.413,44.4736,44.3525,44.4303,31818.0
2022-06-15 11:35:00,51.38,51.39,51.2,51.26,178292.0,44.439,44.4476,44.2833,44.3352,178292.0
2022-06-15 11:40:00,51.26,51.31,51.2,51.28,31634.0,44.3352,44.3784,44.2833,44.3525,31634.0
2022-06-15 11:45:00,51.29,51.31,51.2,51.28,45703.0,44.3611,44.3784,44.2833,44.3525,45703.0
2022-06-15 11:50:00,51.3,51.32,51.24,51.25,21997.0,44.3698,44.3871,44.3179,44.3265,21997.0
2022-06-15 11:55:00,51.23,51.23,51.13,51.15,14412.0,44.3093,44.3093,44.2228,44.2401,14412.0
2022-06-15 12:00:00,51.16,51.17,51.05,51.1,27784.0,44.2487,44.2574,44.1536,44.1968,27784.0
2022-06-15 12:05:00,51.09,51.24,51.09,51.19,46888.0,44.1882,44.3179,44.1882,44.2747,46888.0
2022-06-15 12:10:00,51.16,51.17,51.06,51.08,35660.0,44.2487,44.2574,44.1622,44.1795,35660.0
2022-06-15 12:15:00,51.05,51.08,50.97,51.04,71594.0,44.1536,44.1795,44.0844,44.1449,71594.0
2022-06-15 12:20:00,51.03,51.03,50.92,50.94,18953.0,44.1363,44.1363,44.0411,44.0584,18953.0
2022-06-15 12:25:00,50.95,51.01,50.93,50.99,37769.0,44.0671,44.119,44.0498,44.1017,37769.0
2022-06-15 12:30:00,50.97,51.03,50.89,50.99,23423.0,44.0844,44.1363,44.0152,44.1017,23423.0
2022-06-15 12:35:00,51.0,51.1,50.99,51.1,20850.0,44.1103,44.1968,44.1017,44.1968,20850.0
2022-06-15 12:40:00,51.1,51.27,51.07,51.22,66729.0,44.1968,44.3438,44.1709,44.3006,66729.0
2022-06-15 12:45:00,51.23,51.27,51.19,51.2,25923.0,44.3093,44.3438,44.2747,44.2833,25923.0
2022-06-15 12:50:00,51.18,51.41,51.17,51.39,38359.0,44.266,44.4649,44.2574,44.4476,38359.0
2022-06-15 12:55:00,51.44,51.53,51.4,51.49,88893.0,44.4909,44.5687,44.4563,44.5341,88893.0
2022-06-15 13:00:00,51.49,51.52,51.35,51.39,30844.0,44.5341,44.5601,44.413,44.4476,30844.0
2022-06-15 13:05:00,51.36,51.47,51.35,51.42,55770.0,44.4217,44.5168,44.413,44.4736,55770.0
2022-06-15 13:10:00,51.41,51.44,51.28,51.32,30061.0,44.4649,44.4909,44.3525,44.3871,30061.0
2022-06-15 13:15:00,51.31,51.4,51.3,51.3,25669.0,44.3784,44.4563,44.3698,44.3698,25669.0
2022-06-15 13:20:00,51.31,51.33,51.24,51.26,16519.0,44.3784,44.3957,44.3179,44.3352,16519.0
2022-06-15 13:25:00,51.27,51.29,51.1,51.13,137829.0,44.3438,44.3611,44.1968,44.2228,137829.0
2022-06-15 13:30:00,51.14,51.19,51.12,51.17,28803.0,44.2314,44.2747,44.2141,44.2574,28803.0
2022-06-15 13:35:00,51.19,51.24,51.13,51.14,43274.0,44.2747,44.3179,44.2228,44.2314,43274.0
2022-06-15 13:40:00,51.15,51.22,51.13,51.22,56416.0,44.2401,44.3006,44.2228,44.3006,56416.0
2022-06-15 13:45:00,51.21,51.35,51.18,51.34,65272.0,44.292,44.413,44.266,44.4044,65272.0
2022-06-15 13:50:00,51.35,51.49,51.12,51.14,132558.0,44.413,44.5341,44.2141,44.2314,132558.0
2022-06-15 13:55:00,51.14,51.16,50.81,50.92,185789.0,44.2314,44.2487,43.946,44.0411,185789.0
2022-06-15 14:00:00,50.96,51.82,50.44,51.67,635264.0,44.0757,44.8195,43.626,44.6898,635264.0
2022-06-15 14:05:00,51.57,52.15,51.38,51.6,481801.0,44.6033,45.105,44.439,44.6293,481801.0
2022-06-15 14:10:00,51.62,51.99,51.55,51.65,327969.0,44.6466,44.9666,44.586,44.6725,327969.0
2022-06-15 14:15:00,51.61,51.8,51.16,51.38,257794.0,44.6379,44.8022,44.2487,44.439,257794.0
2022-06-15 14:20:00,51.36,51.9,51.15,51.78,380804.0,44.4217,44.8887,44.2401,44.785,380804.0
2022-06-15 14:25:00,51.75,51.88,51.54,51.88,103731.0,44.759,44.8714,44.5774,44.8714,103731.0
2022-06-15 14:30:00,51.88,52.63,51.72,52.25,483271.0,44.8714,45.5201,44.7331,45.1915,483271.0
2022-06-15 14:35:00,52.27,52.31,50.81,51.14,696280.0,45.2088,45.2434,43.946,44.2314,696280.0
2022-06-15 14:40:00,51.14,51.3,49.84,49.95,744775.0,44.2314,44.3698,43.107,43.2022,744775.0
2022-06-15 14:45:00,49.91,50.38,49.7,50.32,301974.0,43.1676,43.5741,42.9859,43.5222,301974.0
2022-06-15 14:50:00,50.35,51.03,50.06,50.8,296199.0,43.5481,44.1363,43.2973,43.9373,296199.0
2022-06-15 14:55:00,50.75,51.18,50.6,50.95,163536.0,43.8941,44.266,43.7644,44.0671,163536.0
2022-06-15 15:00:00,50.93,50.98,50.4,50.69,174201.0,44.0498,44.093,43.5914,43.8422,174201.0
2022-06-15 15:05:00,50.67,50.86,50.45,50.53,108805.0,43.8249,43.9892,43.6346,43.7038,108805.0
2022-06-15 15:10:00,50.53,51.0,50.34,50.77,233344.0,43.7038,44.1103,43.5395,43.9114,233344.0
2022-06-15 15:15:00,50.77,51.0,50.65,50.68,176045.0,43.9114,44.1103,43.8076,43.8336,176045.0
2022-06-15 15:20:00,50.65,50.65,50.02,50.06,310327.0,43.8076,43.8076,43.2627,43.2973,310327.0
2022-06-15 15:25:00,50.06,50.2,49.76,49.77,415307.0,43.2973,43.4184,43.0378,43.0465,415307.0
2022-06-15 15:30:00,49.78,49.95,49.38,49.43,450340.0,43.0551,43.2022,42.7092,42.7524,450340.0
2022-06-15 15:35:00,49.4,50.08,49.33,50.05,472236.0,42.7265,43.3146,42.6659,43.2887,472236.0
2022-06-15 15:40:00,50.07,50.51,50.06,50.47,382219.0,43.306,43.6865,43.2973,43.6519,382219.0
2022-06-15 15:45:00,50.5,50.62,50.28,50.28,666389.0,43.6779,43.7817,43.4876,43.4876,666389.0
2022-06-15 15:50:00,50.31,50.9,50.31,50.76,665563.0,43.5135,44.0238,43.5135,43.9027,665563.0
2022-06-15 15:55:00,50.74,50.81,50.57,50.65,1089918.0,43.8854,43.946,43.7384,43.8076,1089918.0
2022-06-16 09:30:00,53.0,53.29,52.89,53.24,552135.0,45.8401,46.091,45.745,46.0477,552135.0
2022-06-16 09:35:00,53.25,53.6,53.12,53.47,456565.0,46.0564,46.3591,45.9439,46.2466,456565.0
2022-06-16 09:40:00,53.46,53.65,53.37,53.56,477152.0,46.238,46.4023,46.1602,46.3245,477152.0
2022-06-16 09:45:00,53.58,53.6,53.14,53.28,306202.0,46.3418,46.3591,45.9612,46.0823,306202.0
2022-06-16 09:50:00,53.27,53.58,53.27,53.47,176643.0,46.0737,46.3418,46.0737,46.2466,176643.0
2022-06-16 09:55:00,53.51,53.54,53.27,53.45,217580.0,46.2812,46.3072,46.0737,46.2293,217580.0
2022-06-16 10:00:00,53.46,53.67,53.38,53.66,191015.0,46.238,46.4196,46.1688,46.411,191015.0
2022-06-16 10:05:00,53.67,53.81,53.62,53.66,259563.0,46.4196,46.5407,46.3764,46.411,259563.0
2022-06-16 10:10:00,53.68,53.83,53.65,53.79,140184.0,46.4283,46.558,46.4023,46.5234,140184.0
2022-06-16 10:15:00,53.8,53.82,53.54,53.75,163744.0,46.5321,46.5494,46.3072,46.4888,163744.0
2022-06-16 10:20:00,53.79,53.79,53.39,53.47,184359.0,46.5234,46.5234,46.1775,46.2466,184359.0
2022-06-16 10:25:00,53.48,53.51,53.36,53.42,167598.0,46.2553,46.2812,46.1515,46.2034,167598.0
2022-06-16 10:30:00,53.44,53.59,53.38,53.49,151914.0,46.2207,46.3504,46.1688,46.2639,151914.0
2022-06-16 10:35:00,53.51,53.74,53.49,53.73,289635.0,46.2812,46.4802,46.2639,46.4715,289635.0
2022-06-16 10:40:00,53.73,54.01,53.69,54.0,277188.0,46.4715,46.7137,46.4369,46.705,277188.0
2022-06-16 10:45:00,53.99,54.15,53.94,54.15,153511.0,46.6964,46.8348,46.6532,46.8348,153511.0
2022-06-16 10:50:00,54.14,54.26,54.07,54.11,198746.0,46.8261,46.9299,46.7656,46.8002,198746.0
2022-06-16 10:55:00,54.11,54.21,54.02,54.2,90842.0,46.8002,46.8867,46.7223,46.878,90842.0
2022-06-16 11:00:00,54.21,54.22,53.94,54.01,96736.0,46.8867,46.8953,46.6532,46.7137,96736.0
2022-06-16 11:05:00,54.02,54.16,53.99,54.01,53391.0,46.7223,46.8434,46.6964,46.7137,53391.0
2022-06-16 11:10:00,54.02,54.06,53.72,53.72,209184.0,46.7223,46.7569,46.4629,46.4629,209184.0
2022-06-16 11:15:00,53.73,53.85,53.65,53.82,126378.0,46.4715,46.5753,46.4023,46.5494,126378.0
2022-06-16 11:20:00,53.8,53.9,53.67,53.75,114530.0,46.5321,46.6186,46.4196,46.4888,114530.0
2022-06-16 11:25:00,53.75,53.78,53.47,53.65,1521592.0,46.4888,46.5148,46.2466,46.4023,1521592.0
2022-06-16 11:30:00,53.63,53.81,53.61,53.78,190676.0,46.385,46.5407,46.3677,46.5148,190676.0
2022-06-16 11:35:00,53.8,53.84,53.67,53.69,86588.0,46.5321,46.5667,46.4196,46.4369,86588.0
2022-06-16 11:40:00,53.68,54.02,53.67,53.93,111769.0,46.4283,46.7223,46.4196,46.6445,111769.0
2022-06-16 11:45:00,53.93,54.0,53.88,53.89,96780.0,46.6445,46.705,46.6013,46.6099,96780.0
2022-06-16 11:50:00,53.88,54.05,53.84,53.98,148110.0,46.6013,46.7483,46.5667,46.6877,148110.0
2022-06-16 11:55:00,53.98,53.99,53.7,53.71,84597.0,46.6877,46.6964,46.4456,46.4542,84597.0
2022-06-16 12:00:00,53.7,53.95,53.68,53.88,231315.0,46.4456,46.6618,46.4283,46.6013,231315.0
2022-06-16 12:05:00,53.88,54.07,53.84,54.07,99921.0,46.6013,46.7656,46.5667,46.7656,99921.0
2022-06-16 12:10:00,54.07,54.15,53.92,54.12,89413.0,46.7656,46.8348,46.6359,46.8088,89413.0
2022-06-16 12:15:00,54.13,54.13,53.92,54.06,89287.0,46.8175,46.8175,46.6359,46.7569,89287.0
2022-06-16 12:20:00,54.07,54.13,53.95,54.03,88748.0,46.7656,46.8175,46.6618,46.731,88748.0
2022-06-16 12:25:00,54.02,54.06,53.74,53.77,136459.0,46.7223,46.7569,46.4802,46.5061,136459.0
2022-06-16 12:30:00,53.78,53.99,53.72,53.83,291039.0,46.5148,46.6964,46.4629,46.558,291039.0
2022-06-16 12:35:00,53.83,54.04,53.83,53.92,119392.0,46.558,46.7396,46.558,46.6359,119392.0
2022-06-16 12:40:00,53.93,53.98,53.71,53.79,87235.0,46.6445,46.6877,46.4542,46.5234,87235.0
2022-06-16 12:45:00,53.78,53.86,53.65,53.7,106723.0,46.5148,46.584,46.4023,46.4456,106723.0
2022-06-16 12:50:00,53.7,53.84,53.65,53.78,90967.0,46.4456,46.5667,46.4023,46.5148,90967.0
2022-06-16 12:55:00,53.78,53.92,53.75,53.76,140439.0,46.5148,46.6359,46.4888,46.4975,140439.0
2022-06-16 13:00:00,53.76,53.87,53.61,53.81,264778.0,46.4975,46.5926,46.3677,46.5407,264778.0
2022-06-16 13:05:00,53.8,53.86,53.48,53.57,221581.0,46.5321,46.584,46.2553,46.3331,221581.0
2022-06-16 13:10:00,53.56,53.72,53.55,53.63,199176.0,46.3245,46.4629,46.3158,46.385,199176.0
2022-06-16 13:15:00,53.66,53.73,53.58,53.72,95958.0,46.411,46.4715,46.3418,46.4629,95958.0
2022-06-16 13:20:00,53.72,53.9,53.7,53.88,104544.0,46.4629,46.6186,46.4456,46.6013,104544.0
2022-06-16 13:25:00,53.88,53.93,53.42,53.55,355459.0,46.6013,46.6445,46.2034,46.3158,355459.0
2022-06-16 13:30:00,53.55,53.75,53.48,53.55,194134.0,46.3158,46.4888,46.2553,46.3158,194134.0
2022-06-16 13:35:00,53.54,53.76,53.52,53.62,93027.0,46.3072,46.4975,46.2899,46.3764,93027.0
2022-06-16 13:40:00,53.63,53.92,53.58,53.92,95560.0,46.385,46.6359,46.3418,46.6359,95560.0
2022-06-16 13:45:00,53.91,54.03,53.89,53.91,151526.0,46.6272,46.731,46.6099,46.6272,151526.0
2022-06-16 13:50:00,53.91,54.02,53.89,53.98,69846.0,46.6272,46.7223,46.6099,46.6877,69846.0
2022-06-16 13:55:00,53.98,54.25,53.95,54.25,167097.0,46.6877,46.9213,46.6618,46.9213,167097.0
2022-06-16 14:00:00,54.25,54.28,54.11,54.19,204956.0,46.9213,46.9472,46.8002,46.8694,204956.0
2022-06-16 14:05:00,54.19,54.37,54.14,54.31,124797.0,46.8694,47.0251,46.8261,46.9732,124797.0
2022-06-16 14:10:00,54.32,54.33,54.2,54.23,151232.0,46.9818,46.9905,46.878,46.904,151232.0
2022-06-16 14:15:00,54.24,54.32,54.22,54.24,92826.0,46.9126,46.9818,46.8953,46.9126,92826.0
2022-06-16 14:20:00,54.25,54.41,54.21,54.38,110971.0,46.9213,47.0597,46.8867,47.0337,110971.0
2022-06-16 14:25:00,54.38,54.43,54.32,54.43,67879.0,47.0337,47.077,46.9818,47.077,67879.0
2022-06-16 14:30:00,54.43,54.47,54.29,54.41,173726.0,47.077,47.1116,46.9559,47.0597,173726.0
2022-06-16 14:35:00,54.4,54.47,54.3,54.35,108612.0,47.051,47.1116,46.9645,47.0078,108612.0
2022-06-16 14:40:00,54.36,54.36,54.11,54.29,332592.0,47.0164,47.0164,46.8002,46.9559,332592.0
2022-06-16 14:45:00,54.29,54.67,54.22,54.66,243352.0,46.9559,47.2845,46.8953,47.2759,243352.0
2022-06-16 14:50:00,54.65,54.72,54.56,54.7,159328.0,47.2672,47.3278,47.1894,47.3105,159328.0
2022-06-16 14:55:00,54.69,54.72,54.51,54.53,80022.0,47.3018,47.3278,47.1461,47.1634,80022.0
2022-06-16 15:00:00,54.54,54.57,54.14,54.23,439161.0,47.1721,47.198,46.8261,46.904,439161.0
2022-06-16 15:05:00,54.26,54.38,54.0,54.01,412466.0,46.9299,47.0337,46.705,46.7137,412466.0
2022-06-16 15:10:00,54.03,54.24,53.85,54.12,316824.0,46.731,46.9126,46.5753,46.8088,316824.0
2022-06-16 15:15:00,54.15,54.31,54.04,54.05,130967.0,46.8348,46.9732,46.7396,46.7483,130967.0
2022-06-16 15:20:00,54.05,54.09,53.92,54.06,235356.0,46.7483,46.7829,46.6359,46.7569,235356.0
2022-06-16 15:25:00,54.05,54.11,53.81,53.96,279810.0,46.7483,46.8002,46.5407,46.6705,279810.0
2022-06-16 15:30:00,53.96,54.36,53.92,54.36,166209.0,46.6705,47.0164,46.6359,47.0164,166209.0
2022-06-16 15:35:00,54.36,54.36,54.11,54.17,202752.0,47.0164,47.0164,46.8002,46.8521,202752.0
2022-06-16 15:40:00,54.15,54.26,53.92,54.26,127464.0,46.8348,46.9299,46.6359,46.9299,127464.0
2022-06-16 15:45:00,54.27,54.53,54.17,54.46,232120.0,46.9386,47.1634,46.8521,47.1029,232120.0
2022-06-16 15:50:00,54.45,54.47,54.2,54.28,568543.0,47.0943,47.1116,46.878,46.9472,568543.0
2022-06-16 15:55:00,54.27,54.35,53.87,53.93,840346.0,46.9386,47.0078,46.5926,46.6445,840346.0
2022-06-17 09:30:00,53.91,53.94,53.33,53.38,1231966.0,46.6272,46.6532,46.1256,46.1688,1231966.0
2022-06-17 09:35:00,53.4,53.54,53.27,53.48,417871.0,46.1861,46.3072,46.0737,46.2553,417871.0
2022-06-17 09:40:00,53.47,53.47,52.99,53.07,628543.0,46.2466,46.2466,45.8315,45.9007,628543.0
2022-06-17 09:45:00,53.06,53.25,52.99,53.13,426351.0,45.892,46.0564,45.8315,45.9526,426351.0
2022-06-17 09:50:00,53.11,53.16,52.82,52.92,193442.0,45.9353,45.9785,45.6845,45.7709,193442.0
2022-06-17 09:55:00,52.88,53.12,52.78,53.07,261636.0,45.7363,45.9439,45.6499,45.9007,261636.0
2022-06-17 10:00:00,53.05,53.45,53.02,53.32,177426.0,45.8834,46.2293,45.8574,46.1169,177426.0
2022-06-17 10:05:00,53.29,53.57,53.28,53.51,129320.0,46.091,46.3331,46.0823,46.2812,129320.0
2022-06-17 10:10:00,53.52,53.54,53.35,53.46,98867.0,46.2899,46.3072,46.1429,46.238,98867.0
2022-06-17 10:15:00,53.47,53.91,53.43,53.87,134503.0,46.2466,46.6272,46.212,46.5926,134503.0
2022-06-17 10:20:00,53.85,54.26,53.84,54.12,132726.0,46.5753,46.9299,46.5667,46.8088,132726.0
2022-06-17 10:25:00,54.17,54.33,54.02,54.19,109441.0,46.8521,46.9905,46.7223,46.8694,109441.0
2022-06-17 10:30:00,54.19,54.56,54.09,54.53,132841.0,46.8694,47.1894,46.7829,47.1634,132841.0
2022-06-17 10:35:00,54.54,54.77,54.33,54.47,271154.0,47.1721,47.371,46.9905,47.1116,271154.0
2022-06-17 10:40:00,54.49,54.64,54.39,54.39,94868.0,47.1289,47.2586,47.0424,47.0424,94868.0
2022-06-17 10:45:00,54.43,54.91,54.41,54.7,131483.0,47.077,47.4921,47.0597,47.3105,131483.0
2022-06-17 10:50:00,54.72,54.79,54.61,54.66,96340.0,47.3278,47.3883,47.2326,47.2759,96340.0
2022-06-17 10:55:00,54.62,54.64,54.4,54.48,192577.0,47.2413,47.2586,47.051,47.1202,192577.0
2022-06-17 11:00:00,54.5,54.72,54.06,54.15,237868.0,47.1375,47.3278,46.7569,46.8348,237868.0
2022-06-17 11:05:00,54.18,54.22,53.78,53.8,80300.0,46.8607,46.8953,46.5148,46.5321,80300.0
2022-06-17 11:10:00,53.83,54.02,53.82,53.99,73843.0,46.558,46.7223,46.5494,46.6964,73843.0
2022-06-17 11:15:00,54.0,54.01,53.55,53.64,162106.0,46.705,46.7137,46.3158,46.3937,162106.0
2022-06-17 11:20:00,53.61,53.99,53.58,53.95,120766.0,46.3677,46.6964,46.3418,46.6618,120766.0
2022-06-17 11:25:00,53.94,54.05,53.54,53.64,168643.0,46.6532,46.7483,46.3072,46.3937,168643.0
2022-06-17 11:30:00,53.63,53.73,53.41,53.73,108745.0,46.385,46.4715,46.1948,46.4715,108745.0
2022-06-17 11:35:00,53.75,53.94,53.69,53.77,92722.0,46.4888,46.6532,46.4369,46.5061,92722.0
2022-06-17 11:40:00,53.73,53.95,53.58,53.94,177526.0,46.4715,46.6618,46.3418,46.6532,177526.0
2022-06-17 11:45:00,53.98,54.04,53.82,53.93,62513.0,46.6877,46.7396,46.5494,46.6445,62513.0
2022-06-17 11:50:00,53.93,54.23,53.85,54.12,125823.0,46.6445,46.904,46.5753,46.8088,125823.0
2022-06-17 11:55:00,54.1,54.2,53.96,54.12,56184.0,46.7915,46.878,46.6705,46.8088,56184.0
2022-06-17 12:00:00,54.13,54.36,54.13,54.23,56125.0,46.8175,47.0164,46.8175,46.904,56125.0
2022-06-17 12:05:00,54.21,54.33,54.07,54.16,100689.0,46.8867,46.9905,46.7656,46.8434,100689.0
2022-06-17 12:10:00,54.12,54.24,53.91,53.91,37697.0,46.8088,46.9126,46.6272,46.6272,37697.0
2022-06-17 12:15:00,53.88,54.08,53.78,54.05,50576.0,46.6013,46.7742,46.5148,46.7483,50576.0
2022-06-17 12:20:00,54.07,54.1,53.87,53.9,57870.0,46.7656,46.7915,46.5926,46.6186,57870.0
2022-06-17 12:25:00,53.91,53.97,53.77,53.84,44428.0,46.6272,46.6791,46.5061,46.5667,44428.0
2022-06-17 12:30:00,53.84,54.02,53.83,53.9,44106.0,46.5667,46.7223,46.558,46.6186,44106.0
2022-06-17 12:35:00,53.91,54.06,53.78,53.8,37288.0,46.6272,46.7569,46.5148,46.5321,37288.0
2022-06-17 12:40:00,53.76,54.0,53.73,53.79,204699.0,46.4975,46.705,46.4715,46.5234,204699.0
2022-06-17 12:45:00,53.75,53.92,53.71,53.72,213506.0,46.4888,46.6359,46.4542,46.4629,213506.0
2022-06-17 12:50:00,53.72,54.07,53.72,54.0,223815.0,46.4629,46.7656,46.4629,46.705,223815.0
2022-06-17 12:55:00,53.98,54.05,53.8,53.86,44067.0,46.6877,46.7483,46.5321,46.584,44067.0
2022-06-17 13:00:00,53.86,53.94,53.59,53.6,222014.0,46.584,46.6532,46.3504,46.3591,222014.0
2022-06-17 13:05:00,53.6,53.61,53.15,53.18,267684.0,46.3591,46.3677,45.9699,45.9958,267684.0
2022-06-17 13:10:00,53.17,53.32,52.96,53.09,397205.0,45.9872,46.1169,45.8055,45.918,397205.0
2022-06-17 13:15:00,53.07,53.26,53.07,53.18,57029.0,45.9007,46.065,45.9007,45.9958,57029.0
2022-06-17 13:20:00,53.2,53.34,53.18,53.18,115543.0,46.0131,46.1342,45.9958,45.9958,115543.0
2022-06-17 13:25:00,53.17,53.44,53.17,53.43,128367.0,45.9872,46.2207,45.9872,46.212,128367.0
2022-06-17 13:30:00,53.4,53.54,53.34,53.35,140294.0,46.1861,46.3072,46.1342,46.1429,140294.0
2022-06-17 13:35:00,53.32,53.49,53.24,53.39,47160.0,46.1169,46.2639,46.0477,46.1775,47160.0
2022-06-17 13:40:00,53.4,53.45,53.24,53.29,130825.0,46.1861,46.2293,46.0477,46.091,130825.0
2022-06-17 13:45:00,53.3,53.7,53.27,53.5,256571.0,46.0996,46.4456,46.0737,46.2726,256571.0
2022-06-17 13:50:00,53.52,53.52,53.4,53.48,117761.0,46.2899,46.2899,46.1861,46.2553,117761.0
2022-06-17 13:55:00,53.49,53.52,53.26,53.4,44600.0,46.2639,46.2899,46.065,46.1861,44600.0
2022-06-17 14:00:00,53.39,53.44,53.23,53.31,208701.0,46.1775,46.2207,46.0391,46.1083,208701.0
2022-06-17 14:05:00,53.33,53.44,53.24,53.27,46270.0,46.1256,46.2207,46.0477,46.0737,46270.0
2022-06-17 14:10:00,53.26,53.37,53.17,53.17,123394.0,46.065,46.1602,45.9872,45.9872,123394.0
2022-06-17 14:15:00,53.18,53.26,53.03,53.13,87382.0,45.9958,46.065,45.8661,45.9526,87382.0
2022-06-17 14:20:00,53.1,53.13,52.99,53.06,136891.0,45.9266,45.9526,45.8315,45.892,136891.0
2022-06-17 14:25:00,53.05,53.26,53.04,53.25,135309.0,45.8834,46.065,45.8747,46.0564,135309.0
2022-06-17 14:30:00,53.25,53.47,53.25,53.3,231494.0,46.0564,46.2466,46.0564,46.0996,231494.0
2022-06-17 14:35:00,53.3,53.35,53.05,53.05,115819.0,46.0996,46.1429,45.8834,45.8834,115819.0
2022-06-17 14:40:00,53.02,53.16,52.88,53.14,242790.0,45.8574,45.9785,45.7363,45.9612,242790.0
2022-06-17 14:45:00,53.11,53.25,53.09,53.22,78219.0,45.9353,46.0564,45.918,46.0304,78219.0
2022-06-17 14:50:00,53.23,53.39,53.2,53.34,201992.0,46.0391,46.1775,46.0131,46.1342,201992.0
2022-06-17 14:55:00,53.32,53.45,53.21,53.35,46279.0,46.1169,46.2293,46.0218,46.1429,46279.0
2022-06-17 15:00:00,53.33,53.38,53.14,53.32,125273.0,46.1256,46.1688,45.9612,46.1169,125273.0
2022-06-17 15:05:00,53.31,53.46,53.28,53.45,59346.0,46.1083,46.238,46.0823,46.2293,59346.0
2022-06-17 15:10:00,53.43,53.86,53.43,53.79,104348.0,46.212,46.584,46.212,46.5234,104348.0
2022-06-17 15:15:00,53.8,53.86,53.57,53.63,91325.0,46.5321,46.584,46.3331,46.385,91325.0
2022-06-17 15:20:00,53.62,53.63,53.25,53.32,130751.0,46.3764,46.385,46.0564,46.1169,130751.0
2022-06-17 15:25:00,53.31,53.33,53.11,53.2,599730.0,46.1083,46.1256,45.9353,46.0131,599730.0
2022-06-17 15:30:00,53.19,53.49,53.16,53.36,183700.0,46.0045,46.2639,45.9785,46.1515,183700.0
2022-06-17 15:35:00,53.37,53.41,53.23,53.26,79776.0,46.1602,46.1948,46.0391,46.065,79776.0
2022-06-17 15:40:00,53.25,53.55,53.24,53.5,108473.0,46.0564,46.3158,46.0477,46.2726,108473.0
2022-06-17 15:45:00,53.52,53.65,53.47,53.48,90573.0,46.2899,46.4023,46.2466,46.2553,90573.0
2022-06-17 15:50:00,53.5,53.78,53.49,53.62,200537.0,46.2726,46.5148,46.2639,46.3764,200537.0
2022-06-17 15:55:00,53.61,53.86,53.47,53.82,641416.0,46.3677,46.584,46.2466,46.5494,641416.0
2022-06-21 09:30:00,52.04,52.08,51.85,51.9,380265.0,45.0098,45.0444,44.8455,44.8887,380265.0
2022-06-21 09:35:00,51.91,51.93,51.57,51.6,890491.0,44.8974,44.9147,44.6033,44.6293,890491.0
2022-06-21 09:40:00,51.58,51.6,51.39,51.45,196326.0,44.612,44.6293,44.4476,44.4995,196326.0
2022-06-21 09:45:00,51.45,51.64,51.44,51.55,1645040.0,44.4995,44.6639,44.4909,44.586,1645040.0
2022-06-21 09:50:00,51.55,51.62,51.45,51.47,731507.0,44.586,44.6466,44.4995,44.5168,731507.0
2022-06-21 09:55:00,51.48,51.48,51.16,51.18,700771.0,44.5255,44.5255,44.2487,44.266,700771.0
2022-06-21 10:00:00,51.18,51.32,51.12,51.14,774459.0,44.266,44.3871,44.2141,44.2314,774459.0
2022-06-21 10:05:00,51.14,51.27,51.11,51.25,403711.0,44.2314,44.3438,44.2055,44.3265,403711.0
2022-06-21 10:10:00,51.25,51.28,51.1,51.13,427803.0,44.3265,44.3525,44.1968,44.2228,427803.0
2022-06-21 10:15:00,51.13,51.27,51.1,51.2,214042.0,44.2228,44.3438,44.1968,44.2833,214042.0
2022-06-21 10:20:00,51.19,51.26,50.98,51.01,133248.0,44.2747,44.3352,44.093,44.119,133248.0
2022-06-21 10:25:00,51.02,51.2,51.0,51.11,159047.0,44.1276,44.2833,44.1103,44.2055,159047.0
2022-06-21 10:30:00,51.1,51.12,50.89,51.08,198855.0,44.1968,44.2141,44.0152,44.1795,198855.0
2022-06-21 10:35:00,51.06,51.14,50.99,50.99,89551.0,44.1622,44.2314,44.1017,44.1017,89551.0
2022-06-21 10:40:00,50.99,51.05,50.93,51.01,82829.0,44.1017,44.1536,44.0498,44.119,82829.0
2022-06-21 10:45:00,50.99,51.04,50.85,50.9,68576.0,44.1017,44.1449,43.9806,44.0238,68576.0
2022-06-21 10:50:00,50.9,50.91,50.83,50.86,96765.0,44.0238,44.0325,43.9633,43.9892,96765.0
2022-06-21 10:55:00,50.85,50.88,50.77,50.82,44715.0,43.9806,44.0065,43.9114,43.9546,44715.0
2022-06-21 11:00:00,50.82,50.89,50.76,50.78,62725.0,43.9546,44.0152,43.9027,43.92,62725.0
2022-06-21 11:05:00,50.79,50.9,50.79,50.86,93440.0,43.9287,44.0238,43.9287,43.9892,93440.0
2022-06-21 11:10:00,50.85,51.03,50.84,51.0,146310.0,43.9806,44.1363,43.9719,44.1103,146310.0
2022-06-21 11:15:00,51.01,51.04,50.88,50.97,72658.0,44.119,44.1449,44.0065,44.0844,72658.0
2022-06-21 11:20:00,50.96,51.11,50.91,51.07,76241.0,44.0757,44.2055,44.0325,44.1709,76241.0
2022-06-21 11:25:00,51.07,51.1,51.01,51.08,51389.0,44.1709,44.1968,44.119,44.1795,51389.0
2022-06-21 11:30:00,51.08,51.08,51.0,51.0,73245.0,44.1795,44.1795,44.1103,44.1103,73245.0
2022-06-21 11:35:00,51.0,51.21,50.95,51.19,101068.0,44.1103,44.292,44.0671,44.2747,101068.0
2022-06-21 11:40:00,51.19,51.25,51.1,51.18,34323.0,44.2747,44.3265,44.1968,44.266,34323.0
2022-06-21 11:45:00,51.18,51.31,51.16,51.16,37131.0,44.266,44.3784,44.2487,44.2487,37131.0
2022-06-21 11:50:00,51.16,51.33,51.13,51.32,49172.0,44.2487,44.3957,44.2228,44.3871,49172.0
2022-06-21 11:55:00,51.34,51.36,51.22,51.36,40186.0,44.4044,44.4217,44.3006,44.4217,40186.0
2022-06-21 12:00:00,51.36,51.38,51.2,51.34,43383.0,44.4217,44.439,44.2833,44.4044,43383.0
2022-06-21 12:05:00,51.35,51.42,51.28,51.4,32498.0,44.413,44.4736,44.3525,44.4563,32498.0
2022-06-21 12:10:00,51.36,51.45,51.32,51.33,57482.0,44.4217,44.4995,44.3871,44.3957,57482.0
2022-06-21 12:15:00,51.33,51.36,51.24,51.24,27126.0,44.3957,44.4217,44.3179,44.3179,27126.0
2022-06-21 12:20:00,51.26,51.32,51.2,51.23,53711.0,44.3352,44.3871,44.2833,44.3093,53711.0
2022-06-21 12:25:00,51.23,51.27,51.15,51.21,41994.0,44.3093,44.3438,44.2401,44.292,41994.0
2022-06-21 12:30:00,51.2,51.27,51.15,51.18,31122.0,44.2833,44.3438,44.2401,44.266,31122.0
2022-06-21 12:35:00,51.16,51.18,51.07,51.1,29293.0,44.2487,44.266,44.1709,44.1968,29293.0
2022-06-21 12:40:00,51.09,51.19,51.06,51.08,21759.0,44.1882,44.2747,44.1622,44.1795,21759.0
2022-06-21 12:45:00,51.07,51.16,51.07,51.1,42821.0,44.1709,44.2487,44.1709,44.1968,42821.0
2022-06-21 12:50:00,51.1,51.13,51.01,51.03,28409.0,44.1968,44.2228,44.119,44.1363,28409.0
2022-06-21 12:55:00,51.02,51.06,50.96,50.96,20097.0,44.1276,44.1622,44.0757,44.0757,20097.0
2022-06-21 13:00:00,50.97,51.03,50.95,51.0,33397.0,44.0844,44.1363,44.0671,44.1103,33397.0
2022-06-21 13:05:00,51.01,51.1,50.99,51.0,32087.0,44.119,44.1968,44.1017,44.1103,32087.0
2022-06-21 13:10:00,50.98,51.02,50.87,50.89,131120.0,44.093,44.1276,43.9979,44.0152,131120.0
2022-06-21 13:15:00,50.91,51.01,50.89,50.98,70047.0,44.0325,44.119,44.0152,44.093,70047.0
2022-06-21 13:20:00,50.95,51.08,50.94,51.02,25795.0,44.0671,44.1795,44.0584,44.1276,25795.0
2022-06-21 13:25:00,51.03,51.07,50.99,51.07,21739.0,44.1363,44.1709,44.1017,44.1709,21739.0
2022-06-21 13:30:00,51.07,51.08,50.93,50.96,28482.0,44.1709,44.1795,44.0498,44.0757,28482.0
2022-06-21 13:35:00,50.97,51.08,50.96,51.08,31286.0,44.0844,44.1795,44.0757,44.1795,31286.0
2022-06-21 13:40:00,51.07,51.16,51.03,51.03,45496.0,44.1709,44.2487,44.1363,44.1363,45496.0
2022-06-21 13:45:00,51.04,51.13,51.04,51.05,29112.0,44.1449,44.2228,44.1449,44.1536,29112.0
2022-06-21 13:50:00,51.05,51.13,51.04,51.12,19032.0,44.1536,44.2228,44.1449,44.2141,19032.0
2022-06-21 13:55:00,51.15,51.21,51.13,51.19,26753.0,44.2401,44.292,44.2228,44.2747,26753.0
2022-06-21 14:00:00,51.18,51.27,51.18,51.21,25499.0,44.266,44.3438,44.266,44.292,25499.0
2022-06-21 14:05:00,51.22,51.23,51.09,51.11,50207.0,44.3006,44.3093,44.1882,44.2055,50207.0
2022-06-21 14:10:00,51.11,51.18,51.03,51.17,17646.0,44.2055,44.266,44.1363,44.2574,17646.0
2022-06-21 14:15:00,51.16,51.16,51.04,51.11,17434.0,44.2487,44.2487,44.1449,44.2055,17434.0
2022-06-21 14:20:00,51.1,51.17,51.05,51.15,25604.0,44.1968,44.2574,44.1536,44.2401,25604.0
2022-06-21 14:25:00,51.13,51.15,51.06,51.06,20004.0,44.2228,44.2401,44.1622,44.1622,20004.0
2022-06-21 14:30:00,51.04,51.1,51.0,51.02,34016.0,44.1449,44.1968,44.1103,44.1276,34016.0
2022-06-21 14:35:00,51.01,51.22,50.99,51.18,462624.0,44.119,44.3006,44.1017,44.266,462624.0
2022-06-21 14:40:00,51.19,51.2,50.98,51.01,198428.0,44.2747,44.2833,44.093,44.119,198428.0
2022-06-21 14:45:00,51.03,51.11,51.0,51.1,23606.0,44.1363,44.2055,44.1103,44.1968,23606.0
2022-06-21 14:50:00,51.05,51.08,50.83,50.83,52502.0,44.1536,44.1795,43.9633,43.9633,52502.0
2022-06-21 14:55:00,50.84,50.87,50.79,50.83,93489.0,43.9719,43.9979,43.9287,43.9633,93489.0
2022-06-21 15:00:00,50.82,50.85,50.72,50.76,69548.0,43.9546,43.9806,43.8681,43.9027,69548.0
2022-06-21 15:05:00,50.76,50.82,50.74,50.76,29241.0,43.9027,43.9546,43.8854,43.9027,29241.0
2022-06-21 15:10:00,50.77,50.78,50.68,50.75,29474.0,43.9114,43.92,43.8336,43.8941,29474.0
2022-06-21 15:15:00,50.74,50.85,50.72,50.83,115534.0,43.8854,43.9806,43.8681,43.9633,115534.0
2022-06-21 15:20:00,50.83,50.87,50.74,50.81,74720.0,43.9633,43.9979,43.8854,43.946,74720.0
2022-06-21 15:25:00,50.8,50.93,50.8,50.85,34911.0,43.9373,44.0498,43.9373,43.9806,34911.0
2022-06-21 15:30:00,50.85,50.91,50.8,50.84,33306.0,43.9806,44.0325,43.9373,43.9719,33306.0
2022-06-21 15:35:00,50.84,50.99,50.84,50.96,54771.0,43.9719,44.1017,43.9719,44.0757,54771.0
2022-06-21 15:40:00,50.95,51.04,50.9,50.95,65998.0,44.0671,44.1449,44.0238,44.0671,65998.0
2022-06-21 15:45:00,50.95,51.0,50.93,50.95,70327.0,44.0671,44.1103,44.0498,44.0671,70327.0
2022-06-21 15:50:00,50.94,51.0,50.83,50.95,107793.0,44.0584,44.1103,43.9633,44.0671,107793.0
2022-06-21 15:55:00,50.95,51.23,50.95,51.12,321027.0,44.0671,44.3093,44.0671,44.2141,321027.0
2022-06-22 09:30:00,52.34,52.46,51.79,52.06,398748.0,45.2693,45.3731,44.7936,45.0271,398748.0
2022-06-22 09:35:00,52.09,52.22,51.91,52.05,183945.0,45.0531,45.1655,44.8974,45.0185,183945.0
2022-06-22 09:40:00,52.06,52.21,51.88,51.88,204325.0,45.0271,45.1569,44.8714,44.8714,204325.0
2022-06-22 09:45:00,51.88,51.97,51.73,51.81,227863.0,44.8714,44.9493,44.7417,44.8109,227863.0
2022-06-22 09:50:00,51.81,52.03,51.4,51.41,228535.0,44.8109,45.0012,44.4563,44.4649,228535.0
2022-06-22 09:55:00,51.36,51.56,51.28,51.54,192310.0,44.4217,44.5947,44.3525,44.5774,192310.0
2022-06-22 10:00:00,51.53,51.74,51.43,51.6,188385.0,44.5687,44.7504,44.4822,44.6293,188385.0
2022-06-22 10:05:00,51.6,51.69,51.41,51.42,121829.0,44.6293,44.7071,44.4649,44.4736,121829.0
2022-06-22 10:10:00,51.42,51.51,51.16,51.2,121736.0,44.4736,44.5514,44.2487,44.2833,121736.0
2022-06-22 10:15:00,51.21,51.23,50.88,50.9,242258.0,44.292,44.3093,44.0065,44.0238,242258.0
2022-06-22 10:20:00,50.89,50.97,50.61,50.63,188249.0,44.0152,44.0844,43.773,43.7903,188249.0
2022-06-22 10:25:00,50.64,50.7,50.6,50.64,111512.0,43.799,43.8508,43.7644,43.799,111512.0
2022-06-22 10:30:00,50.62,50.68,50.48,50.59,177278.0,43.7817,43.8336,43.6606,43.7557,177278.0
2022-06-22 10:35:00,50.6,50.64,50.33,50.36,107345.0,43.7644,43.799,43.5308,43.5568,107345.0
2022-06-22 10:40:00,50.35,50.53,50.34,50.47,119566.0,43.5481,43.7038,43.5395,43.6519,119566.0
2022-06-22 10:45:00,50.47,50.77,50.46,50.64,154077.0,43.6519,43.9114,43.6433,43.799,154077.0
2022-06-22 10:50:00,50.66,50.71,50.56,50.68,93613.0,43.8163,43.8595,43.7298,43.8336,93613.0
2022-06-22 10:55:00,50.68,50.75,50.63,50.65,90846.0,43.8336,43.8941,43.7903,43.8076,90846.0
2022-06-22 11:00:00,50.63,51.01,50.63,50.91,143765.0,43.7903,44.119,43.7903,44.0325,143765.0
2022-06-22 11:05:00,50.89,51.02,50.81,50.83,122070.0,44.0152,44.1276,43.946,43.9633,122070.0
2022-06-22 11:10:00,50.84,50.88,50.78,50.83,33725.0,43.9719,44.0065,43.92,43.9633,33725.0
2022-06-22 11:15:00,50.86,50.86,50.63,50.67,75966.0,43.9892,43.9892,43.7903,43.8249,75966.0
2022-06-22 11:20:00,50.67,50.81,50.66,50.72,26841.0,43.8249,43.946,43.8163,43.8681,26841.0
2022-06-22 11:25:00,50.72,50.75,50.59,50.68,62852.0,43.8681,43.8941,43.7557,43.8336,62852.0
2022-06-22 11:30:00,50.67,50.67,50.4,50.53,118716.0,43.8249,43.8249,43.5914,43.7038,118716.0
2022-06-22 11:35:00,50.55,50.57,50.5,50.53,34057.0,43.7211,43.7384,43.6779,43.7038,34057.0
2022-06-22 11:40:00,50.52,50.91,50.52,50.88,124148.0,43.6952,44.0325,43.6952,44.0065,124148.0
2022-06-22 11:45:00,50.89,51.05,50.86,50.91,88019.0,44.0152,44.1536,43.9892,44.0325,88019.0
2022-06-22 11:50:00,50.89,51.14,50.88,51.11,81203.0,44.0152,44.2314,44.0065,44.2055,81203.0
2022-06-22 11:55:00,51.1,51.25,51.04,51.22,51708.0,44.1968,44.3265,44.1449,44.3006,51708.0
2022-06-22 12:00:00,51.23,51.27,50.93,51.18,208528.0,44.3093,44.3438,44.0498,44.266,208528.0
2022-06-22 12:05:00,51.21,51.37,51.18,51.29,102483.0,44.292,44.4303,44.266,44.3611,102483.0
2022-06-22 12:10:00,51.3,51.31,51.11,51.17,67886.0,44.3698,44.3784,44.2055,44.2574,67886.0
2022-06-22 12:15:00,51.18,51.18,50.97,50.99,42959.0,44.266,44.266,44.0844,44.1017,42959.0
2022-06-22 12:20:00,51.0,51.04,50.91,51.01,23205.0,44.1103,44.1449,44.0325,44.119,23205.0
2022-06-22 12:25:00,51.03,51.03,50.9,51.0,35845.0,44.1363,44.1363,44.0238,44.1103,35845.0
2022-06-22 12:30:00,51.0,51.02,50.83,50.87,39094.0,44.1103,44.1276,43.9633,43.9979,39094.0
2022-06-22 12:35:00,50.86,50.98,50.79,50.97,32057.0,43.9892,44.093,43.9287,44.0844,32057.0
2022-06-22 12:40:00,50.96,50.96,50.8,50.8,23086.0,44.0757,44.0757,43.9373,43.9373,23086.0
2022-06-22 12:45:00,50.82,50.91,50.78,50.88,14670.0,43.9546,44.0325,43.92,44.0065,14670.0
2022-06-22 12:50:00,50.85,50.94,50.82,50.87,27555.0,43.9806,44.0584,43.9546,43.9979,27555.0
2022-06-22 12:55:00,50.86,50.9,50.73,50.74,34929.0,43.9892,44.0238,43.8768,43.8854,34929.0
2022-06-22 13:00:00,50.73,51.0,50.72,50.93,38313.0,43.8768,44.1103,43.8681,44.0498,38313.0
2022-06-22 13:05:00,50.94,50.94,50.84,50.86,20183.0,44.0584,44.0584,43.9719,43.9892,20183.0
2022-06-22 13:10:00,50.87,50.87,50.75,50.76,20566.0,43.9979,43.9979,43.8941,43.9027,20566.0
2022-06-22 13:15:00,50.76,50.79,50.62,50.64,51529.0,43.9027,43.9287,43.7817,43.799,51529.0
2022-06-22 13:20:00,50.63,50.65,50.54,50.56,43096.0,43.7903,43.8076,43.7125,43.7298,43096.0
2022-06-22 13:25:00,50.56,50.64,50.5,50.58,37547.0,43.7298,43.799,43.6779,43.7471,37547.0
2022-06-22 13:30:00,50.57,50.73,50.57,50.73,442015.0,43.7384,43.8768,43.7384,43.8768,442015.0
2022-06-22 13:35:00,50.74,50.79,50.62,50.64,100555.0,43.8854,43.9287,43.7817,43.799,100555.0
2022-06-22 13:40:00,50.64,50.69,50.57,50.57,262925.0,43.799,43.8422,43.7384,43.7384,262925.0
2022-06-22 13:45:00,50.58,50.61,50.47,50.49,178531.0,43.7471,43.773,43.6519,43.6692,178531.0
2022-06-22 13:50:00,50.5,50.66,50.48,50.62,88313.0,43.6779,43.8163,43.6606,43.7817,88313.0
2022-06-22 13:55:00,50.62,50.68,50.55,50.57,48494.0,43.7817,43.8336,43.7211,43.7384,48494.0
2022-06-22 14:00:00,50.56,50.59,50.45,50.51,88188.0,43.7298,43.7557,43.6346,43.6865,88188.0
2022-06-22 14:05:00,50.49,50.51,50.17,50.21,93552.0,43.6692,43.6865,43.3924,43.427,93552.0
2022-06-22 14:10:00,50.23,50.32,50.21,50.22,42283.0,43.4443,43.5222,43.427,43.4357,42283.0
2022-06-22 14:15:00,50.21,50.26,50.12,50.21,122837.0,43.427,43.4703,43.3492,43.427,122837.0
2022-06-22 14:20:00,50.2,50.47,50.19,50.36,171728.0,43.4184,43.6519,43.4097,43.5568,171728.0
2022-06-22 14:25:00,50.37,50.53,50.37,50.51,39079.0,43.5654,43.7038,43.5654,43.6865,39079.0
2022-06-22 14:30:00,50.51,50.53,50.44,50.45,38166.0,43.6865,43.7038,43.626,43.6346,38166.0
2022-06-22 14:35:00,50.49,50.53,50.45,50.51,46162.0,43.6692,43.7038,43.6346,43.6865,46162.0
2022-06-22 14:40:00,50.51,50.64,50.46,50.55,40351.0,43.6865,43.799,43.6433,43.7211,40351.0
2022-06-22 14:45:00,50.59,50.69,50.51,50.69,29602.0,43.7557,43.8422,43.6865,43.8422,29602.0
2022-06-22 14:50:00,50.69,50.74,50.62,50.63,71276.0,43.8422,43.8854,43.7817,43.7903,71276.0
2022-06-22 14:55:00,50.61,50.61,50.49,50.53,53138.0,43.773,43.773,43.6692,43.7038,53138.0
2022-06-22 15:00:00,50.52,50.68,50.47,50.48,51941.0,43.6952,43.8336,43.6519,43.6606,51941.0
2022-06-22 15:05:00,50.52,50.64,50.45,50.62,103861.0,43.6952,43.799,43.6346,43.7817,103861.0
2022-06-22 15:10:00,50.64,50.75,50.59,50.63,116343.0,43.799,43.8941,43.7557,43.7903,116343.0
2022-06-22 15:15:00,50.64,50.75,50.57,50.73,37825.0,43.799,43.8941,43.7384,43.8768,37825.0
2022-06-22 15:20:00,50.73,50.75,50.63,50.7,60438.0,43.8768,43.8941,43.7903,43.8508,60438.0
2022-06-22 15:25:00,50.71,51.01,50.69,50.94,196972.0,43.8595,44.119,43.8422,44.0584,196972.0
2022-06-22 15:30:00,50.94,51.04,50.84,51.04,103530.0,44.0584,44.1449,43.9719,44.1449,103530.0
2022-06-22 15:35:00,51.04,51.2,51.01,51.1,178228.0,44.1449,44.2833,44.119,44.1968,178228.0
2022-06-22 15:40:00,51.11,51.24,51.03,51.08,182822.0,44.2055,44.3179,44.1363,44.1795,182822.0
2022-06-22 15:45:00,51.08,51.33,51.08,51.22,147325.0,44.1795,44.3957,44.1795,44.3006,147325.0
2022-06-22 15:50:00,51.22,51.31,50.91,50.94,227899.0,44.3006,44.3784,44.0325,44.0584,227899.0
2022-06-22 15:55:00,50.93,51.35,50.92,51.34,387361.0,44.0498,44.413,44.0411,44.4044,387361.0
2022-06-23 09:30:00,50.72,50.87,50.52,50.8,202291.0,43.8681,43.9979,43.6952,43.9373,202291.0
2022-06-23 09:35:00,50.8,50.96,50.74,50.88,119856.0,43.9373,44.0757,43.8854,44.0065,119856.0
2022-06-23 09:40:00,50.89,50.91,50.57,50.76,209622.0,44.0152,44.0325,43.7384,43.9027,209622.0
2022-06-23 09:45:00,50.75,51.02,50.64,50.77,175445.0,43.8941,44.1276,43.799,43.9114,175445.0
2022-06-23 09:50:00,50.8,51.21,50.75,51.13,141418.0,43.9373,44.292,43.8941,44.2228,141418.0
2022-06-23 09:55:00,51.13,51.17,50.56,50.61,216056.0,44.2228,44.2574,43.7298,43.773,216056.0
2022-06-23 10:00:00,50.61,50.67,50.47,50.57,118355.0,43.773,43.8249,43.6519,43.7384,118355.0
2022-06-23 10:05:00,50.57,50.92,50.5,50.92,177844.0,43.7384,44.0411,43.6779,44.0411,177844.0
2022-06-23 10:10:00,50.91,51.07,50.75,50.91,98009.0,44.0325,44.1709,43.8941,44.0325,98009.0
2022-06-23 10:15:00,50.96,50.97,50.76,50.87,63753.0,44.0757,44.0844,43.9027,43.9979,63753.0
2022-06-23 10:20:00,50.83,50.84,50.58,50.68,77106.0,43.9633,43.9719,43.7471,43.8336,77106.0
2022-06-23 10:25:00,50.77,50.89,50.63,50.79,69356.0,43.9114,44.0152,43.7903,43.9287,69356.0
2022-06-23 10:30:00,50.73,50.91,50.64,50.83,148854.0,43.8768,44.0325,43.799,43.9633,148854.0
2022-06-23 10:35:00,50.85,50.94,50.61,50.61,70731.0,43.9806,44.0584,43.773,43.773,70731.0
2022-06-23 10:40:00,50.6,50.6,50.42,50.55,244857.0,43.7644,43.7644,43.6087,43.7211,244857.0
2022-06-23 10:45:00,50.58,50.58,50.37,50.54,83213.0,43.7471,43.7471,43.5654,43.7125,83213.0
2022-06-23 10:50:00,50.52,50.62,50.44,50.51,53057.0,43.6952,43.7817,43.626,43.6865,53057.0
2022-06-23 10:55:00,50.52,50.52,50.31,50.39,125404.0,43.6952,43.6952,43.5135,43.5827,125404.0
2022-06-23 11:00:00,50.4,50.66,50.4,50.64,110029.0,43.5914,43.8163,43.5914,43.799,110029.0
2022-06-23 11:05:00,50.66,50.67,50.53,50.53,28699.0,43.8163,43.8249,43.7038,43.7038,28699.0
2022-06-23 11:10:00,50.51,50.56,50.28,50.38,116488.0,43.6865,43.7298,43.4876,43.5741,116488.0
2022-06-23 11:15:00,50.38,50.46,50.38,50.41,34174.0,43.5741,43.6433,43.5741,43.6,34174.0
2022-06-23 11:20:00,50.43,50.68,50.36,50.64,166650.0,43.6173,43.8336,43.5568,43.799,166650.0
2022-06-23 11:25:00,50.64,50.67,50.58,50.64,51613.0,43.799,43.8249,43.7471,43.799,51613.0
2022-06-23 11:30:00,50.61,50.86,50.55,50.82,60585.0,43.773,43.9892,43.7211,43.9546,60585.0
2022-06-23 11:35:00,50.83,51.01,50.83,51.01,94228.0,43.9633,44.119,43.9633,44.119,94228.0
2022-06-23 11:40:00,51.02,51.04,50.87,50.89,95537.0,44.1276,44.1449,43.9979,44.0152,95537.0
2022-06-23 11:45:00,50.88,50.95,50.82,50.82,29167.0,44.0065,44.0671,43.9546,43.9546,29167.0
2022-06-23 11:50:00,50.83,50.93,50.82,50.93,51436.0,43.9633,44.0498,43.9546,44.0498,51436.0
2022-06-23 11:55:00,50.95,51.14,50.95,51.12,45827.0,44.0671,44.2314,44.0671,44.2141,45827.0
2022-06-23 12:00:00,51.1,51.43,51.07,51.41,99562.0,44.1968,44.4822,44.1709,44.4649,99562.0
2022-06-23 12:05:00,51.43,51.46,51.26,51.35,136823.0,44.4822,44.5082,44.3352,44.413,136823.0
2022-06-23 12:10:00,51.36,51.42,51.23,51.28,73565.0,44.4217,44.4736,44.3093,44.3525,73565.0
2022-06-23 12:15:00,51.28,51.34,51.1,51.17,70303.0,44.3525,44.4044,44.1968,44.2574,70303.0
2022-06-23 12:20:00,51.16,51.24,51.06,51.16,57278.0,44.2487,44.3179,44.1622,44.2487,57278.0
2022-06-23 12:25:00,51.18,51.28,51.15,51.26,72446.0,44.266,44.3525,44.2401,44.3352,72446.0
2022-06-23 12:30:00,51.26,51.44,51.19,51.41,54735.0,44.3352,44.4909,44.2747,44.4649,54735.0
2022-06-23 12:35:00,51.4,51.55,51.32,51.52,47049.0,44.4563,44.586,44.3871,44.5601,47049.0
2022-06-23 12:40:00,51.52,51.54,51.36,51.46,109061.0,44.5601,44.5774,44.4217,44.5082,109061.0
2022-06-23 12:45:00,51.48,51.62,51.42,51.49,42586.0,44.5255,44.6466,44.4736,44.5341,42586.0
2022-06-23 12:50:00,51.51,51.68,51.45,51.5,117391.0,44.5514,44.6985,44.4995,44.5428,117391.0
2022-06-23 12:55:00,51.5,51.58,51.41,51.56,54492.0,44.5428,44.612,44.4649,44.5947,54492.0
2022-06-23 13:00:00,51.57,51.74,51.57,51.63,105041.0,44.6033,44.7504,44.6033,44.6552,105041.0
2022-06-23 13:05:00,51.63,51.63,51.38,51.47,101356.0,44.6552,44.6552,44.439,44.5168,101356.0
2022-06-23 13:10:00,51.46,51.49,51.36,51.44,56839.0,44.5082,44.5341,44.4217,44.4909,56839.0
2022-06-23 13:15:00,51.43,51.45,51.32,51.39,41182.0,44.4822,44.4995,44.3871,44.4476,41182.0
2022-06-23 13:20:00,51.38,51.52,51.27,51.4,91233.0,44.439,44.5601,44.3438,44.4563,91233.0
2022-06-23 13:25:00,51.42,51.51,51.33,51.46,74531.0,44.4736,44.5514,44.3957,44.5082,74531.0
2022-06-23 13:30:00,51.46,51.48,51.35,51.39,44597.0,44.5082,44.5255,44.413,44.4476,44597.0
2022-06-23 13:35:00,51.39,51.56,51.34,51.51,63760.0,44.4476,44.5947,44.4044,44.5514,63760.0
2022-06-23 13:40:00,51.47,51.61,51.44,51.5,63976.0,44.5168,44.6379,44.4909,44.5428,63976.0
2022-06-23 13:45:00,51.52,51.55,51.37,51.37,64335.0,44.5601,44.586,44.4303,44.4303,64335.0
2022-06-23 13:50:00,51.36,51.38,51.2,51.23,83873.0,44.4217,44.439,44.2833,44.3093,83873.0
2022-06-23 13:55:00,51.23,51.27,51.17,51.2,56741.0,44.3093,44.3438,44.2574,44.2833,56741.0
2022-06-23 14:00:00,51.2,51.27,51.13,51.24,82480.0,44.2833,44.3438,44.2228,44.3179,82480.0
2022-06-23 14:05:00,51.23,51.25,51.17,51.19,17130.0,44.3093,44.3265,44.2574,44.2747,17130.0
2022-06-23 14:10:00,51.18,51.26,51.11,51.21,36771.0,44.266,44.3352,44.2055,44.292,36771.0
2022-06-23 14:15:00,51.19,51.29,51.16,51.22,42950.0,44.2747,44.3611,44.2487,44.3006,42950.0
2022-06-23 14:20:00,51.21,51.29,51.11,51.13,43837.0,44.292,44.3611,44.2055,44.2228,43837.0
2022-06-23 14:25:00,51.13,51.15,51.01,51.02,53645.0,44.2228,44.2401,44.119,44.1276,53645.0
2022-06-23 14:30:00,51.03,51.03,50.8,50.81,87994.0,44.1363,44.1363,43.9373,43.946,87994.0
2022-06-23 14:35:00,50.84,50.9,50.75,50.8,70332.0,43.9719,44.0238,43.8941,43.9373,70332.0
2022-06-23 14:40:00,50.79,50.87,50.79,50.85,60462.0,43.9287,43.9979,43.9287,43.9806,60462.0
2022-06-23 14:45:00,50.86,50.96,50.86,50.92,28201.0,43.9892,44.0757,43.9892,44.0411,28201.0
2022-06-23 14:50:00,50.88,50.91,50.86,50.87,24817.0,44.0065,44.0325,43.9892,43.9979,24817.0
2022-06-23 14:55:00,50.88,50.93,50.85,50.85,24856.0,44.0065,44.0498,43.9806,43.9806,24856.0
2022-06-23 15:00:00,50.85,50.96,50.79,50.81,187127.0,43.9806,44.0757,43.9287,43.946,187127.0
2022-06-23 15:05:00,50.82,50.82,50.71,50.78,26688.0,43.9546,43.9546,43.8595,43.92,26688.0
2022-06-23 15:10:00,50.76,50.83,50.72,50.74,25456.0,43.9027,43.9633,43.8681,43.8854,25456.0
2022-06-23 15:15:00,50.75,50.89,50.72,50.79,48889.0,43.8941,44.0152,43.8681,43.9287,48889.0
2022-06-23 15:20:00,50.8,50.8,50.69,50.76,86289.0,43.9373,43.9373,43.8422,43.9027,86289.0
2022-06-23 15:25:00,50.76,50.76,50.57,50.63,138219.0,43.9027,43.9027,43.7384,43.7903,138219.0
2022-06-23 15:30:00,50.63,50.64,50.3,50.31,67605.0,43.7903,43.799,43.5049,43.5135,67605.0
2022-06-23 15:35:00,50.31,50.49,50.3,50.45,145354.0,43.5135,43.6692,43.5049,43.6346,145354.0
2022-06-23 15:40:00,50.45,50.5,50.31,50.4,62063.0,43.6346,43.6779,43.5135,43.5914,62063.0
2022-06-23 15:45:00,50.41,50.41,50.21,50.22,217826.0,43.6,43.6,43.427,43.4357,217826.0
2022-06-23 15:50:00,50.2,50.4,50.11,50.37,515510.0,43.4184,43.5914,43.3406,43.5654,515510.0
2022-06-23 15:55:00,50.36,50.43,50.21,50.31,202759.0,43.5568,43.6173,43.427,43.5135,202759.0
2022-06-24 09:30:00,49.43,49.45,49.1,49.1,312122.0,42.7524,42.7697,42.467,42.467,312122.0
2022-06-24 09:35:00,49.07,49.29,49.02,49.19,280136.0,42.441,42.6313,42.3978,42.5448,280136.0
2022-06-24 09:40:00,49.17,49.24,48.89,48.91,242138.0,42.5275,42.5881,42.2854,42.3027,242138.0
2022-06-24 09:45:00,48.9,48.98,48.75,48.75,198045.0,42.294,42.3632,42.1643,42.1643,198045.0
2022-06-24 09:50:00,48.75,48.82,48.72,48.75,134168.0,42.1643,42.2248,42.1383,42.1643,134168.0
2022-06-24 09:55:00,48.76,48.87,48.73,48.81,175027.0,42.1729,42.2681,42.147,42.2162,175027.0
2022-06-24 10:00:00,48.77,48.8,48.05,48.22,606406.0,42.1816,42.2075,41.5588,41.7059,606406.0
2022-06-24 10:05:00,48.21,48.24,47.94,47.99,250578.0,41.6972,41.7232,41.4637,41.5069,250578.0
2022-06-24 10:10:00,47.99,48.2,47.96,48.15,301568.0,41.5069,41.6886,41.481,41.6453,301568.0
2022-06-24 10:15:00,48.15,48.16,47.98,48.05,179000.0,41.6453,41.654,41.4983,41.5588,179000.0
2022-06-24 10:20:00,48.05,48.09,47.91,47.99,234418.0,41.5588,41.5934,41.4378,41.5069,234418.0
2022-06-24 10:25:00,47.98,48.14,47.98,48.09,219518.0,41.4983,41.6367,41.4983,41.5934,219518.0
2022-06-24 10:30:00,48.05,48.14,48.0,48.08,154444.0,41.5588,41.6367,41.5156,41.5848,154444.0
2022-06-24 10:35:00,48.07,48.22,48.05,48.17,114046.0,41.5761,41.7059,41.5588,41.6626,114046.0
2022-06-24 10:40:00,48.17,48.3,48.16,48.23,147805.0,41.6626,41.7751,41.654,41.7145,147805.0
2022-06-24 10:45:00,48.22,48.29,48.04,48.09,96604.0,41.7059,41.7664,41.5502,41.5934,96604.0
2022-06-24 10:50:00,48.06,48.17,48.06,48.11,66100.0,41.5675,41.6626,41.5675,41.6107,66100.0
2022-06-24 10:55:00,48.1,48.16,48.0,48.09,81382.0,41.6021,41.654,41.5156,41.5934,81382.0
2022-06-24 11:00:00,48.08,48.09,47.91,47.92,86835.0,41.5848,41.5934,41.4378,41.4464,86835.0
2022-06-24 11:05:00,47.92,48.02,47.9,47.96,90854.0,41.4464,41.5329,41.4291,41.481,90854.0
2022-06-24 11:10:00,47.95,48.07,47.94,48.07,109460.0,41.4724,41.5761,41.4637,41.5761,109460.0
2022-06-24 11:15:00,48.08,48.22,48.07,48.18,97233.0,41.5848,41.7059,41.5761,41.6713,97233.0
2022-06-24 11:20:00,48.19,48.2,48.07,48.12,115707.0,41.6799,41.6886,41.5761,41.6194,115707.0
2022-06-24 11:25:00,48.11,48.12,47.96,47.98,198026.0,41.6107,41.6194,41.481,41.4983,198026.0
2022-06-24 11:30:00,47.97,48.04,47.96,48.04,113669.0,41.4896,41.5502,41.481,41.5502,113669.0
2022-06-24 11:35:00,48.05,48.08,47.93,47.95,127882.0,41.5588,41.5848,41.4551,41.4724,127882.0
2022-06-24 11:40:00,47.95,47.98,47.91,47.95,59682.0,41.4724,41.4983,41.4378,41.4724,59682.0
2022-06-24 11:45:00,47.95,48.03,47.95,48.01,144841.0,41.4724,41.5415,41.4724,41.5242,144841.0
2022-06-24 11:50:00,48.01,48.05,47.89,47.94,90286.0,41.5242,41.5588,41.4205,41.4637,90286.0
2022-06-24 11:55:00,47.94,48.02,47.92,47.94,77364.0,41.4637,41.5329,41.4464,41.4637,77364.0
2022-06-24 12:00:00,47.94,47.98,47.83,47.87,81359.0,41.4637,41.4983,41.3686,41.4032,81359.0
2022-06-24 12:05:00,47.87,47.9,47.85,47.9,65713.0,41.4032,41.4291,41.3859,41.4291,65713.0
2022-06-24 12:10:00,47.9,47.91,47.87,47.89,34582.0,41.4291,41.4378,41.4032,41.4205,34582.0
2022-06-24 12:15:00,47.89,47.92,47.83,47.85,75393.0,41.4205,41.4464,41.3686,41.3859,75393.0
2022-06-24 12:20:00,47.84,47.99,47.84,47.94,75968.0,41.3772,41.5069,41.3772,41.4637,75968.0
2022-06-24 12:25:00,47.93,48.01,47.91,47.98,43442.0,41.4551,41.5242,41.4378,41.4983,43442.0
2022-06-24 12:30:00,47.97,48.06,47.94,48.05,50038.0,41.4896,41.5675,41.4637,41.5588,50038.0
2022-06-24 12:35:00,48.05,48.08,47.98,48.0,49155.0,41.5588,41.5848,41.4983,41.5156,49155.0
2022-06-24 12:40:00,47.99,48.0,47.88,47.89,46629.0,41.5069,41.5156,41.4118,41.4205,46629.0
2022-06-24 12:45:00,47.89,48.01,47.89,47.97,36182.0,41.4205,41.5242,41.4205,41.4896,36182.0
2022-06-24 12:50:00,47.96,47.99,47.91,47.91,45528.0,41.481,41.5069,41.4378,41.4378,45528.0
2022-06-24 12:55:00,47.91,47.93,47.86,47.88,44340.0,41.4378,41.4551,41.3945,41.4118,44340.0
2022-06-24 13:00:00,47.89,47.92,47.79,47.84,59479.0,41.4205,41.4464,41.334,41.3772,59479.0
2022-06-24 13:05:00,47.83,47.9,47.81,47.84,49479.0,41.3686,41.4291,41.3513,41.3772,49479.0
2022-06-24 13:10:00,47.85,47.85,47.78,47.79,44301.0,41.3859,41.3859,41.3253,41.334,44301.0
2022-06-24 13:15:00,47.8,47.9,47.8,47.9,50830.0,41.3426,41.4291,41.3426,41.4291,50830.0
2022-06-24 13:20:00,47.89,47.92,47.85,47.9,39003.0,41.4205,41.4464,41.3859,41.4291,39003.0
2022-06-24 13:25:00,47.89,47.92,47.87,47.89,34164.0,41.4205,41.4464,41.4032,41.4205,34164.0
2022-06-24 13:30:00,47.89,47.94,47.85,47.87,34579.0,41.4205,41.4637,41.3859,41.4032,34579.0
2022-06-24 13:35:00,47.88,47.95,47.88,47.92,75026.0,41.4118,41.4724,41.4118,41.4464,75026.0
2022-06-24 13:40:00,47.92,47.95,47.83,47.86,60035.0,41.4464,41.4724,41.3686,41.3945,60035.0
2022-06-24 13:45:00,47.87,47.92,47.85,47.89,25323.0,41.4032,41.4464,41.3859,41.4205,25323.0
2022-06-24 13:50:00,47.89,47.97,47.85,47.95,65226.0,41.4205,41.4896,41.3859,41.4724,65226.0
2022-06-24 13:55:00,47.97,48.0,47.87,47.96,85233.0,41.4896,41.5156,41.4032,41.481,85233.0
2022-06-24 14:00:00,47.95,47.97,47.9,47.96,37066.0,41.4724,41.4896,41.4291,41.481,37066.0
2022-06-24 14:05:00,47.95,48.01,47.92,47.97,35220.0,41.4724,41.5242,41.4464,41.4896,35220.0
2022-06-24 14:10:00,47.97,47.97,47.88,47.92,40363.0,41.4896,41.4896,41.4118,41.4464,40363.0
2022-06-24 14:15:00,47.91,47.95,47.87,47.89,88548.0,41.4378,41.4724,41.4032,41.4205,88548.0
2022-06-24 14:20:00,47.89,47.95,47.88,47.92,26955.0,41.4205,41.4724,41.4118,41.4464,26955.0
2022-06-24 14:25:00,47.91,47.93,47.83,47.85,59406.0,41.4378,41.4551,41.3686,41.3859,59406.0
2022-06-24 14:30:00,47.85,47.87,47.78,47.8,46418.0,41.3859,41.4032,41.3253,41.3426,46418.0
2022-06-24 14:35:00,47.8,47.86,47.77,47.86,60303.0,41.3426,41.3945,41.3167,41.3945,60303.0
2022-06-24 14:40:00,47.86,47.88,47.79,47.83,24268.0,41.3945,41.4118,41.334,41.3686,24268.0
2022-06-24 14:45:00,47.83,47.84,47.74,47.74,44341.0,41.3686,41.3772,41.2907,41.2907,44341.0
2022-06-24 14:50:00,47.74,47.78,47.74,47.75,338844.0,41.2907,41.3253,41.2907,41.2994,338844.0
2022-06-24 14:55:00,47.75,47.78,47.71,47.72,29782.0,41.2994,41.3253,41.2648,41.2734,29782.0
2022-06-24 15:00:00,47.72,47.77,47.7,47.73,29481.0,41.2734,41.3167,41.2561,41.2821,29481.0
2022-06-24 15:05:00,47.72,47.77,47.7,47.74,17295.0,41.2734,41.3167,41.2561,41.2907,17295.0
2022-06-24 15:10:00,47.75,47.79,47.72,47.73,31952.0,41.2994,41.334,41.2734,41.2821,31952.0
2022-06-24 15:15:00,47.72,47.73,47.67,47.7,80985.0,41.2734,41.2821,41.2302,41.2561,80985.0
2022-06-24 15:20:00,47.7,47.7,47.65,47.67,37920.0,41.2561,41.2561,41.2129,41.2302,37920.0
2022-06-24 15:25:00,47.66,47.73,47.65,47.68,38968.0,41.2215,41.2821,41.2129,41.2388,38968.0
2022-06-24 15:30:00,47.66,47.74,47.65,47.73,33102.0,41.2215,41.2907,41.2129,41.2821,33102.0
2022-06-24 15:35:00,47.74,47.76,47.63,47.63,87573.0,41.2907,41.308,41.1956,41.1956,87573.0
2022-06-24 15:40:00,47.63,47.63,47.54,47.55,163663.0,41.1956,41.1956,41.1177,41.1264,163663.0
2022-06-24 15:45:00,47.56,47.6,47.52,47.59,116954.0,41.135,41.1696,41.1004,41.161,116954.0
2022-06-24 15:50:00,47.59,47.59,47.33,47.35,206515.0,41.161,41.161,40.9361,40.9534,206515.0
2022-06-24 15:55:00,47.35,47.46,47.14,47.14,392541.0,40.9534,41.0485,40.7718,40.7718,392541.0
2022-06-27 09:30:00,46.89,47.34,46.83,47.34,545701.0,40.5555,40.9448,40.5037,40.9448,545701.0
2022-06-27 09:35:00,47.36,47.5,47.27,47.29,146828.0,40.9621,41.0831,40.8842,40.9015,146828.0
2022-06-27 09:40:00,47.31,47.56,47.3,47.51,124315.0,40.9188,41.135,40.9102,41.0918,124315.0
2022-06-27 09:45:00,47.51,47.75,47.51,47.67,208855.0,41.0918,41.2994,41.0918,41.2302,208855.0
2022-06-27 09:50:00,47.67,47.69,47.43,47.48,190890.0,41.2302,41.2475,41.0226,41.0658,190890.0
2022-06-27 09:55:00,47.48,47.66,47.45,47.63,163021.0,41.0658,41.2215,41.0399,41.1956,163021.0
2022-06-27 10:00:00,47.61,47.63,47.2,47.24,249681.0,41.1783,41.1956,40.8237,40.8583,249681.0
2022-06-27 10:05:00,47.22,47.54,47.2,47.45,350950.0,40.841,41.1177,40.8237,41.0399,350950.0
2022-06-27 10:10:00,47.44,47.62,47.42,47.54,211459.0,41.0312,41.1869,41.014,41.1177,211459.0
2022-06-27 10:15:00,47.54,47.65,47.41,47.47,135445.0,41.1177,41.2129,41.0053,41.0572,135445.0
2022-06-27 10:20:00,47.47,47.56,47.29,47.51,283980.0,41.0572,41.135,40.9015,41.0918,283980.0
2022-06-27 10:25:00,47.51,47.62,47.47,47.59,102989.0,41.0918,41.1869,41.0572,41.161,102989.0
2022-06-27 10:30:00,47.6,47.62,47.38,47.39,119771.0,41.1696,41.1869,40.9794,40.988,119771.0
2022-06-27 10:35:00,47.39,47.53,47.36,47.41,64249.0,40.988,41.1091,40.9621,41.0053,64249.0
2022-06-27 10:40:00,47.41,47.46,47.25,47.26,159743.0,41.0053,41.0485,40.8669,40.8756,159743.0
2022-06-27 10:45:00,47.27,47.38,47.18,47.19,153577.0,40.8842,40.9794,40.8064,40.815,153577.0
2022-06-27 10:50:00,47.18,47.18,47.04,47.08,75584.0,40.8064,40.8064,40.6853,40.7199,75584.0
2022-06-27 10:55:00,47.08,47.09,46.95,47.08,69950.0,40.7199,40.7285,40.6074,40.7199,69950.0
2022-06-27 11:00:00,47.06,47.18,47.02,47.14,46867.0,40.7026,40.8064,40.668,40.7718,46867.0
2022-06-27 11:05:00,47.16,47.28,47.13,47.26,108337.0,40.7891,40.8929,40.7631,40.8756,108337.0
2022-06-27 11:10:00,47.27,47.31,47.2,47.22,56274.0,40.8842,40.9188,40.8237,40.841,56274.0
2022-06-27 11:15:00,47.23,47.27,47.1,47.12,52917.0,40.8496,40.8842,40.7372,40.7545,52917.0
2022-06-27 11:20:00,47.12,47.15,46.93,46.96,34829.0,40.7545,40.7804,40.5901,40.6161,34829.0
2022-06-27 11:25:00,46.93,46.96,46.9,46.95,56201.0,40.5901,40.6161,40.5642,40.6074,56201.0
2022-06-27 11:30:00,46.94,47.07,46.94,47.06,78384.0,40.5988,40.7112,40.5988,40.7026,78384.0
2022-06-27 11:35:00,47.08,47.16,47.05,47.05,25248.0,40.7199,40.7891,40.6939,40.6939,25248.0
2022-06-27 11:40:00,47.06,47.07,46.92,46.95,63338.0,40.7026,40.7112,40.5815,40.6074,63338.0
2022-06-27 11:45:00,46.95,47.03,46.88,46.99,119274.0,40.6074,40.6766,40.5469,40.642,119274.0
2022-06-27 11:50:00,47.0,47.07,46.98,47.06,138779.0,40.6507,40.7112,40.6334,40.7026,138779.0
2022-06-27 11:55:00,47.07,47.11,46.99,47.02,57097.0,40.7112,40.7458,40.642,40.668,57097.0
2022-06-27 12:00:00,47.02,47.23,46.98,47.23,118365.0,40.668,40.8496,40.6334,40.8496,118365.0
2022-06-27 12:05:00,47.18,47.26,47.16,47.19,41819.0,40.8064,40.8756,40.7891,40.815,41819.0
2022-06-27 12:10:00,47.19,47.25,47.17,47.21,19502.0,40.815,40.8669,40.7977,40.8323,19502.0
2022-06-27 12:15:00,47.21,47.3,47.13,47.14,34201.0,40.8323,40.9102,40.7631,40.7718,34201.0
2022-06-27 12:20:00,47.15,47.26,47.12,47.26,32338.0,40.7804,40.8756,40.7545,40.8756,32338.0
2022-06-27 12:25:00,47.26,47.4,47.25,47.36,147171.0,40.8756,40.9967,40.8669,40.9621,147171.0
2022-06-27 12:30:00,47.38,47.5,47.36,47.46,67080.0,40.9794,41.0831,40.9621,41.0485,67080.0
2022-06-27 12:35:00,47.49,47.51,47.36,47.37,51328.0,41.0745,41.0918,40.9621,40.9707,51328.0
2022-06-27 12:40:00,47.38,47.4,47.28,47.28,22929.0,40.9794,40.9967,40.8929,40.8929,22929.0
2022-06-27 12:45:00,47.24,47.35,47.24,47.28,28827.0,40.8583,40.9534,40.8583,40.8929,28827.0
2022-06-27 12:50:00,47.28,47.29,47.18,47.2,28345.0,40.8929,40.9015,40.8064,40.8237,28345.0
2022-06-27 12:55:00,47.19,47.29,47.18,47.22,19642.0,40.815,40.9015,40.8064,40.841,19642.0
2022-06-27 13:00:00,47.2,47.4,47.19,47.36,97534.0,40.8237,40.9967,40.815,40.9621,97534.0
2022-06-27 13:05:00,47.36,47.49,47.36,47.39,34232.0,40.9621,41.0745,40.9621,40.988,34232.0
2022-06-27 13:10:00,47.36,47.37,47.23,47.28,38987.0,40.9621,40.9707,40.8496,40.8929,38987.0
2022-06-27 13:15:00,47.28,47.35,47.22,47.26,44659.0,40.8929,40.9534,40.841,40.8756,44659.0
2022-06-27 13:20:00,47.23,47.35,47.23,47.29,51229.0,40.8496,40.9534,40.8496,40.9015,51229.0
2022-06-27 13:25:00,47.29,47.37,47.29,47.35,26212.0,40.9015,40.9707,40.9015,40.9534,26212.0
2022-06-27 13:30:00,47.37,47.43,47.35,47.42,30724.0,40.9707,41.0226,40.9534,41.014,30724.0
2022-06-27 13:35:00,47.43,47.48,47.38,47.4,25721.0,41.0226,41.0658,40.9794,40.9967,25721.0
2022-06-27 13:40:00,47.39,47.56,47.39,47.51,45702.0,40.988,41.135,40.988,41.0918,45702.0
2022-06-27 13:45:00,47.52,47.62,47.51,47.57,231468.0,41.1004,41.1869,41.0918,41.1437,231468.0
2022-06-27 13:50:00,47.54,47.57,47.46,47.5,37643.0,41.1177,41.1437,41.0485,41.0831,37643.0
2022-06-27 13:55:00,47.51,47.55,47.49,47.54,35340.0,41.0918,41.1264,41.0745,41.1177,35340.0
2022-06-27 14:00:00,47.55,47.65,47.5,47.53,88828.0,41.1264,41.2129,41.0831,41.1091,88828.0
2022-06-27 14:05:00,47.5,47.61,47.49,47.55,37134.0,41.0831,41.1783,41.0745,41.1264,37134.0
2022-06-27 14:10:00,47.56,47.6,47.45,47.49,69310.0,41.135,41.1696,41.0399,41.0745,69310.0
2022-06-27 14:15:00,47.46,47.47,47.36,47.37,20235.0,41.0485,41.0572,40.9621,40.9707,20235.0
2022-06-27 14:20:00,47.37,47.45,47.36,47.44,30010.0,40.9707,41.0399,40.9621,41.0312,30010.0
2022-06-27 14:25:00,47.45,47.53,47.45,47.51,33244.0,41.0399,41.1091,41.0399,41.0918,33244.0
2022-06-27 14:30:00,47.51,47.56,47.4,47.41,15072.0,41.0918,41.135,40.9967,41.0053,15072.0
2022-06-27 14:35:00,47.41,47.43,47.33,47.33,35354.0,41.0053,41.0226,40.9361,40.9361,35354.0
2022-06-27 14:40:00,47.34,47.45,47.34,47.44,8984.0,40.9448,41.0399,40.9448,41.0312,8984.0
2022-06-27 14:45:00,47.44,47.49,47.34,47.37,9915.0,41.0312,41.0745,40.9448,40.9707,9915.0
2022-06-27 14:50:00,47.4,47.49,47.4,47.44,15385.0,40.9967,41.0745,40.9967,41.0312,15385.0
2022-06-27 14:55:00,47.45,47.51,47.39,47.5,32715.0,41.0399,41.0918,40.988,41.0831,32715.0
2022-06-27 15:00:00,47.5,47.71,47.47,47.68,107406.0,41.0831,41.2648,41.0572,41.2388,107406.0
2022-06-27 15:05:00,47.69,47.78,47.53,47.57,207484.0,41.2475,41.3253,41.1091,41.1437,207484.0
2022-06-27 15:10:00,47.57,47.58,47.41,47.41,139566.0,41.1437,41.1523,41.0053,41.0053,139566.0
2022-06-27 15:15:00,47.41,47.45,47.37,47.38,31846.0,41.0053,41.0399,40.9707,40.9794,31846.0
2022-06-27 15:20:00,47.37,47.49,47.37,47.46,32066.0,40.9707,41.0745,40.9707,41.0485,32066.0
2022-06-27 15:25:00,47.46,47.49,47.37,47.43,37344.0,41.0485,41.0745,40.9707,41.0226,37344.0
2022-06-27 15:30:00,47.46,47.57,47.46,47.56,69809.0,41.0485,41.1437,41.0485,41.135,69809.0
2022-06-27 15:35:00,47.57,47.71,47.57,47.67,158945.0,41.1437,41.2648,41.1437,41.2302,158945.0
2022-06-27 15:40:00,47.65,47.69,47.44,47.45,152856.0,41.2129,41.2475,41.0312,41.0399,152856.0
2022-06-27 15:45:00,47.45,47.56,47.35,47.46,100309.0,41.0399,41.135,40.9534,41.0485,100309.0
2022-06-27 15:50:00,47.47,47.78,47.46,47.71,357307.0,41.0572,41.3253,41.0485,41.2648,357307.0
2022-06-27 15:55:00,47.71,47.71,47.48,47.48,249877.0,41.2648,41.2648,41.0658,41.0658,249877.0
2022-06-28 09:30:00,47.12,47.12,46.46,46.55,331982.0,40.7545,40.7545,40.1836,40.2615,331982.0
2022-06-28 09:35:00,46.52,46.58,46.38,46.47,197002.0,40.2355,40.2874,40.1144,40.1923,197002.0
2022-06-28 09:40:00,46.49,46.62,46.45,46.52,53768.0,40.2096,40.322,40.175,40.2355,53768.0
2022-06-28 09:45:00,46.5,46.68,46.48,46.48,64681.0,40.2182,40.3739,40.2009,40.2009,64681.0
2022-06-28 09:50:00,46.48,46.56,46.46,46.51,49648.0,40.2009,40.2701,40.1836,40.2269,49648.0
2022-06-28 09:55:00,46.52,46.77,46.5,46.69,70085.0,40.2355,40.4518,40.2182,40.3826,70085.0
2022-06-28 10:00:00,46.69,46.95,46.6,46.92,141745.0,40.3826,40.6074,40.3047,40.5815,141745.0
2022-06-28 10:05:00,46.93,47.2,46.9,47.11,137604.0,40.5901,40.8237,40.5642,40.7458,137604.0
2022-06-28 10:10:00,47.12,47.12,46.98,46.98,41756.0,40.7545,40.7545,40.6334,40.6334,41756.0
2022-06-28 10:15:00,47.01,47.12,46.99,47.12,53179.0,40.6593,40.7545,40.642,40.7545,53179.0
2022-06-28 10:20:00,47.13,47.3,47.09,47.21,141233.0,40.7631,40.9102,40.7285,40.8323,141233.0
2022-06-28 10:25:00,47.21,47.27,47.15,47.27,54288.0,40.8323,40.8842,40.7804,40.8842,54288.0
2022-06-28 10:30:00,47.29,47.53,47.25,47.49,109777.0,40.9015,41.1091,40.8669,41.0745,109777.0
2022-06-28 10:35:00,47.51,47.52,47.37,47.39,60932.0,41.0918,41.1004,40.9707,40.988,60932.0
2022-06-28 10:40:00,47.4,47.57,47.37,47.38,29024.0,40.9967,41.1437,40.9707,40.9794,29024.0
2022-06-28 10:45:00,47.39,47.67,47.39,47.6,66438.0,40.988,41.2302,40.988,41.1696,66438.0
2022-06-28 10:50:00,47.59,47.71,47.54,47.64,52793.0,41.161,41.2648,41.1177,41.2042,52793.0
2022-06-28 10:55:00,47.64,47.64,47.45,47.46,95142.0,41.2042,41.2042,41.0399,41.0485,95142.0
2022-06-28 11:00:00,47.47,47.58,47.41,47.47,77235.0,41.0572,41.1523,41.0053,41.0572,77235.0
2022-06-28 11:05:00,47.46,47.6,47.45,47.58,53635.0,41.0485,41.1696,41.0399,41.1523,53635.0
2022-06-28 11:10:00,47.56,47.62,47.5,47.54,41006.0,41.135,41.1869,41.0831,41.1177,41006.0
2022-06-28 11:15:00,47.56,47.76,47.56,47.74,59715.0,41.135,41.308,41.135,41.2907,59715.0
2022-06-28 11:20:00,47.74,47.99,47.72,47.98,250785.0,41.2907,41.5069,41.2734,41.4983,250785.0
2022-06-28 11:25:00,47.99,48.2,47.95,48.19,168692.0,41.5069,41.6886,41.4724,41.6799,168692.0
2022-06-28 11:30:00,48.19,48.21,48.08,48.1,50226.0,41.6799,41.6972,41.5848,41.6021,50226.0
2022-06-28 11:35:00,48.11,48.34,48.08,48.33,64864.0,41.6107,41.8097,41.5848,41.801,64864.0
2022-06-28 11:40:00,48.33,48.5,48.29,48.48,242501.0,41.801,41.9481,41.7664,41.9308,242501.0
2022-06-28 11:45:00,48.47,48.52,48.38,48.4,180693.0,41.9221,41.9653,41.8443,41.8616,180693.0
2022-06-28 11:50:00,48.42,48.57,48.4,48.54,200923.0,41.8789,42.0086,41.8616,41.9826,200923.0
2022-06-28 11:55:00,48.56,48.65,48.5,48.59,146073.0,41.9999,42.0778,41.9481,42.0259,146073.0
2022-06-28 12:00:00,48.59,48.78,48.58,48.76,111600.0,42.0259,42.1902,42.0172,42.1729,111600.0
2022-06-28 12:05:00,48.76,48.76,48.59,48.61,106881.0,42.1729,42.1729,42.0259,42.0432,106881.0
2022-06-28 12:10:00,48.62,48.63,48.47,48.59,143155.0,42.0518,42.0605,41.9221,42.0259,143155.0
2022-06-28 12:15:00,48.6,48.77,48.58,48.61,141909.0,42.0345,42.1816,42.0172,42.0432,141909.0
2022-06-28 12:20:00,48.61,48.62,48.52,48.54,86175.0,42.0432,42.0518,41.9653,41.9826,86175.0
2022-06-28 12:25:00,48.54,48.55,48.41,48.41,71436.0,41.9826,41.9913,41.8702,41.8702,71436.0
2022-06-28 12:30:00,48.41,48.62,48.4,48.62,46734.0,41.8702,42.0518,41.8616,42.0518,46734.0
2022-06-28 12:35:00,48.62,48.62,48.44,48.47,30766.0,42.0518,42.0518,41.8962,41.9221,30766.0
2022-06-28 12:40:00,48.46,48.48,48.34,48.36,175523.0,41.9135,41.9308,41.8097,41.827,175523.0
2022-06-28 12:45:00,48.36,48.44,48.29,48.43,71816.0,41.827,41.8962,41.7664,41.8875,71816.0
2022-06-28 12:50:00,48.42,48.58,48.41,48.58,139714.0,41.8789,42.0172,41.8702,42.0172,139714.0
2022-06-28 12:55:00,48.57,48.57,48.45,48.5,101745.0,42.0086,42.0086,41.9048,41.9481,101745.0
2022-06-28 13:00:00,48.52,48.69,48.49,48.59,94967.0,41.9653,42.1124,41.9394,42.0259,94967.0
2022-06-28 13:05:00,48.59,48.87,48.59,48.87,110151.0,42.0259,42.2681,42.0259,42.2681,110151.0
2022-06-28 13:10:00,48.86,48.96,48.8,48.93,133986.0,42.2594,42.3459,42.2075,42.32,133986.0
2022-06-28 13:15:00,48.93,48.93,48.82,48.89,50767.0,42.32,42.32,42.2248,42.2854,50767.0
2022-06-28 13:20:00,48.9,48.98,48.81,48.83,106991.0,42.294,42.3632,42.2162,42.2335,106991.0
2022-06-28 13:25:00,48.84,48.92,48.71,48.73,100600.0,42.2421,42.3113,42.1297,42.147,100600.0
2022-06-28 13:30:00,48.75,48.83,48.71,48.82,39423.0,42.1643,42.2335,42.1297,42.2248,39423.0
2022-06-28 13:35:00,48.82,48.96,48.82,48.91,84035.0,42.2248,42.3459,42.2248,42.3027,84035.0
2022-06-28 13:40:00,48.93,48.94,48.8,48.86,48010.0,42.32,42.3286,42.2075,42.2594,48010.0
2022-06-28 13:45:00,48.87,48.88,48.78,48.84,46280.0,42.2681,42.2767,42.1902,42.2421,46280.0
2022-06-28 13:50:00,48.83,48.87,48.76,48.87,42122.0,42.2335,42.2681,42.1729,42.2681,42122.0
2022-06-28 13:55:00,48.87,48.89,48.8,48.86,23225.0,42.2681,42.2854,42.2075,42.2594,23225.0
2022-06-28 14:00:00,48.88,48.89,48.68,48.88,61275.0,42.2767,42.2854,42.1037,42.2767,61275.0
2022-06-28 14:05:00,48.85,49.0,48.84,48.99,138204.0,42.2508,42.3805,42.2421,42.3719,138204.0
2022-06-28 14:10:00,48.99,49.14,48.95,49.1,186933.0,42.3719,42.5016,42.3373,42.467,186933.0
2022-06-28 14:15:00,49.1,49.19,49.07,49.19,93833.0,42.467,42.5448,42.441,42.5448,93833.0
2022-06-28 14:20:00,49.19,49.22,49.15,49.21,87213.0,42.5448,42.5708,42.5102,42.5621,87213.0
2022-06-28 14:25:00,49.22,49.23,49.13,49.14,83753.0,42.5708,42.5794,42.4929,42.5016,83753.0
2022-06-28 14:30:00,49.19,49.3,49.18,49.29,100927.0,42.5448,42.64,42.5362,42.6313,100927.0
2022-06-28 14:35:00,49.31,49.38,49.29,49.37,105861.0,42.6486,42.7092,42.6313,42.7005,105861.0
2022-06-28 14:40:00,49.38,49.43,49.31,49.31,75844.0,42.7092,42.7524,42.6486,42.6486,75844.0
2022-06-28 14:45:00,49.32,49.34,49.12,49.13,124182.0,42.6573,42.6746,42.4843,42.4929,124182.0
2022-06-28 14:50:00,49.12,49.23,49.11,49.17,67775.0,42.4843,42.5794,42.4756,42.5275,67775.0
2022-06-28 14:55:00,49.17,49.26,49.13,49.23,89266.0,42.5275,42.6054,42.4929,42.5794,89266.0
2022-06-28 15:00:00,49.25,49.37,49.13,49.36,76269.0,42.5967,42.7005,42.4929,42.6919,76269.0
2022-06-28 15:05:00,49.36,49.42,49.33,49.36,61226.0,42.6919,42.7438,42.6659,42.6919,61226.0
2022-06-28 15:10:00,49.35,49.42,49.26,49.33,54486.0,42.6832,42.7438,42.6054,42.6659,54486.0
2022-06-28 15:15:00,49.36,49.38,49.24,49.25,74647.0,42.6919,42.7092,42.5881,42.5967,74647.0
2022-06-28 15:20:00,49.27,49.34,49.13,49.15,60133.0,42.614,42.6746,42.4929,42.5102,60133.0
2022-06-28 15:25:00,49.13,49.33,49.13,49.23,92641.0,42.4929,42.6659,42.4929,42.5794,92641.0
2022-06-28 15:30:00,49.24,49.31,49.17,49.3,146729.0,42.5881,42.6486,42.5275,42.64,146729.0
2022-06-28 15:35:00,49.28,49.33,49.22,49.22,98589.0,42.6227,42.6659,42.5708,42.5708,98589.0
2022-06-28 15:40:00,49.22,49.38,49.2,49.35,85586.0,42.5708,42.7092,42.5535,42.6832,85586.0
2022-06-28 15:45:00,49.36,49.44,49.28,49.33,264008.0,42.6919,42.7611,42.6227,42.6659,264008.0
2022-06-28 15:50:00,49.34,49.47,49.27,49.28,409558.0,42.6746,42.787,42.614,42.6227,409558.0
2022-06-28 15:55:00,49.28,49.46,49.27,49.41,422323.0,42.6227,42.7784,42.614,42.7351,422323.0
2022-06-29 09:30:00,49.32,49.83,49.18,49.77,401776.0,42.6573,43.0984,42.5362,43.0465,401776.0
2022-06-29 09:35:00,49.77,49.88,49.59,49.86,307159.0,43.0465,43.1416,42.8908,43.1243,307159.0
2022-06-29 09:40:00,49.88,49.97,49.72,49.85,223590.0,43.1416,43.2195,43.0032,43.1157,223590.0
2022-06-29 09:45:00,49.91,50.03,49.71,49.74,125715.0,43.1676,43.2714,42.9946,43.0205,125715.0
2022-06-29 09:50:00,49.75,49.77,49.13,49.2,303302.0,43.0292,43.0465,42.4929,42.5535,303302.0
2022-06-29 09:55:00,49.21,49.4,49.21,49.36,197775.0,42.5621,42.7265,42.5621,42.6919,197775.0
2022-06-29 10:00:00,49.34,49.47,49.03,49.12,232325.0,42.6746,42.787,42.4065,42.4843,232325.0
2022-06-29 10:05:00,49.15,49.32,49.14,49.28,129613.0,42.5102,42.6573,42.5016,42.6227,129613.0
2022-06-29 10:10:00,49.26,49.35,49.07,49.34,107898.0,42.6054,42.6832,42.441,42.6746,107898.0
2022-06-29 10:15:00,49.33,49.7,49.27,49.66,358811.0,42.6659,42.9859,42.614,42.9513,358811.0
2022-06-29 10:20:00,49.67,49.68,49.53,49.53,77713.0,42.96,42.9686,42.8389,42.8389,77713.0
2022-06-29 10:25:00,49.54,49.55,49.18,49.33,127589.0,42.8476,42.8562,42.5362,42.6659,127589.0
2022-06-29 10:30:00,49.34,49.4,49.08,49.26,142934.0,42.6746,42.7265,42.4497,42.6054,142934.0
2022-06-29 10:35:00,49.27,49.57,49.26,49.32,138525.0,42.614,42.8735,42.6054,42.6573,138525.0
2022-06-29 10:40:00,49.33,49.38,49.09,49.14,151815.0,42.6659,42.7092,42.4583,42.5016,151815.0
2022-06-29 10:45:00,49.12,49.3,49.07,49.21,154200.0,42.4843,42.64,42.441,42.5621,154200.0
2022-06-29 10:50:00,49.2,49.35,49.07,49.24,294574.0,42.5535,42.6832,42.441,42.5881,294574.0
2022-06-29 10:55:00,49.24,49.43,49.24,49.4,87203.0,42.5881,42.7524,42.5881,42.7265,87203.0
2022-06-29 11:00:00,49.39,49.51,49.35,49.48,54467.0,42.7178,42.8216,42.6832,42.7957,54467.0
2022-06-29 11:05:00,49.5,49.62,49.38,49.46,106879.0,42.813,42.9167,42.7092,42.7784,106879.0
2022-06-29 11:10:00,49.46,49.58,49.39,49.55,46664.0,42.7784,42.8822,42.7178,42.8562,46664.0
2022-06-29 11:15:00,49.54,49.63,49.45,49.6,96243.0,42.8476,42.9254,42.7697,42.8995,96243.0
2022-06-29 11:20:00,49.61,49.82,49.58,49.73,103652.0,42.9081,43.0897,42.8822,43.0119,103652.0
2022-06-29 11:25:00,49.71,49.75,49.59,49.63,114357.0,42.9946,43.0292,42.8908,42.9254,114357.0
2022-06-29 11:30:00,49.62,49.7,49.47,49.51,79317.0,42.9167,42.9859,42.787,42.8216,79317.0
2022-06-29 11:35:00,49.48,49.52,49.33,49.41,65728.0,42.7957,42.8303,42.6659,42.7351,65728.0
2022-06-29 11:40:00,49.41,49.59,49.36,49.58,56835.0,42.7351,42.8908,42.6919,42.8822,56835.0
2022-06-29 11:45:00,49.58,49.62,49.44,49.55,72992.0,42.8822,42.9167,42.7611,42.8562,72992.0
2022-06-29 11:50:00,49.55,49.57,49.35,49.38,31807.0,42.8562,42.8735,42.6832,42.7092,31807.0
2022-06-29 11:55:00,49.4,49.58,49.39,49.48,51112.0,42.7265,42.8822,42.7178,42.7957,51112.0
2022-06-29 12:00:00,49.48,49.62,49.44,49.53,74033.0,42.7957,42.9167,42.7611,42.8389,74033.0
2022-06-29 12:05:00,49.52,49.71,49.49,49.71,48316.0,42.8303,42.9946,42.8043,42.9946,48316.0
2022-06-29 12:10:00,49.7,49.86,49.66,49.78,53005.0,42.9859,43.1243,42.9513,43.0551,53005.0
2022-06-29 12:15:00,49.78,49.79,49.67,49.75,51007.0,43.0551,43.0638,42.96,43.0292,51007.0
2022-06-29 12:20:00,49.72,49.92,49.66,49.92,48249.0,43.0032,43.1762,42.9513,43.1762,48249.0
2022-06-29 12:25:00,49.91,50.01,49.91,49.98,166976.0,43.1676,43.2541,43.1676,43.2281,166976.0
2022-06-29 12:30:00,49.99,49.99,49.86,49.93,129215.0,43.2368,43.2368,43.1243,43.1849,129215.0
2022-06-29 12:35:00,49.94,49.94,49.64,49.73,261425.0,43.1935,43.1935,42.934,43.0119,261425.0
2022-06-29 12:40:00,49.73,49.79,49.69,49.72,30072.0,43.0119,43.0638,42.9773,43.0032,30072.0
2022-06-29 12:45:00,49.72,49.82,49.67,49.8,40165.0,43.0032,43.0897,42.96,43.0724,40165.0
2022-06-29 12:50:00,49.78,49.83,49.71,49.78,61981.0,43.0551,43.0984,42.9946,43.0551,61981.0
2022-06-29 12:55:00,49.8,49.84,49.68,49.72,50481.0,43.0724,43.107,42.9686,43.0032,50481.0
2022-06-29 13:00:00,49.73,49.79,49.67,49.77,37827.0,43.0119,43.0638,42.96,43.0465,37827.0
2022-06-29 13:05:00,49.77,49.81,49.58,49.59,70380.0,43.0465,43.0811,42.8822,42.8908,70380.0
2022-06-29 13:10:00,49.59,49.84,49.52,49.84,310168.0,42.8908,43.107,42.8303,43.107,310168.0
2022-06-29 13:15:00,49.86,49.91,49.83,49.87,54586.0,43.1243,43.1676,43.0984,43.133,54586.0
2022-06-29 13:20:00,49.87,49.94,49.87,49.89,35329.0,43.133,43.1935,43.133,43.1503,35329.0
2022-06-29 13:25:00,49.91,49.93,49.68,49.73,117048.0,43.1676,43.1849,42.9686,43.0119,117048.0
2022-06-29 13:30:00,49.73,49.83,49.71,49.78,63948.0,43.0119,43.0984,42.9946,43.0551,63948.0
2022-06-29 13:35:00,49.76,49.77,49.62,49.64,134184.0,43.0378,43.0465,42.9167,42.934,134184.0
2022-06-29 13:40:00,49.65,49.67,49.55,49.57,42911.0,42.9427,42.96,42.8562,42.8735,42911.0
2022-06-29 13:45:00,49.54,49.62,49.53,49.6,18574.0,42.8476,42.9167,42.8389,42.8995,18574.0
2022-06-29 13:50:00,49.59,49.61,49.51,49.54,21985.0,42.8908,42.9081,42.8216,42.8476,21985.0
2022-06-29 13:55:00,49.52,49.52,49.38,49.4,107683.0,42.8303,42.8303,42.7092,42.7265,107683.0
2022-06-29 14:00:00,49.43,49.43,49.2,49.2,144174.0,42.7524,42.7524,42.5535,42.5535,144174.0
2022-06-29 14:05:00,49.2,49.3,49.18,49.25,51636.0,42.5535,42.64,42.5362,42.5967,51636.0
2022-06-29 14:10:00,49.26,49.31,49.21,49.26,34161.0,42.6054,42.6486,42.5621,42.6054,34161.0
2022-06-29 14:15:00,49.25,49.28,49.18,49.28,39856.0,42.5967,42.6227,42.5362,42.6227,39856.0
2022-06-29 14:20:00,49.27,49.41,49.26,49.38,95574.0,42.614,42.7351,42.6054,42.7092,95574.0
2022-06-29 14:25:00,49.4,49.41,49.26,49.3,46797.0,42.7265,42.7351,42.6054,42.64,46797.0
2022-06-29 14:30:00,49.29,49.44,49.26,49.38,60629.0,42.6313,42.7611,42.6054,42.7092,60629.0
2022-06-29 14:35:00,49.38,49.49,49.37,49.48,38889.0,42.7092,42.8043,42.7005,42.7957,38889.0
2022-06-29 14:40:00,49.49,49.65,49.47,49.65,121086.0,42.8043,42.9427,42.787,42.9427,121086.0
2022-06-29 14:45:00,49.64,49.69,49.6,49.65,140547.0,42.934,42.9773,42.8995,42.9427,140547.0
2022-06-29 14:50:00,49.67,49.69,49.59,49.61,48778.0,42.96,42.9773,42.8908,42.9081,48778.0
2022-06-29 14:55:00,49.59,49.61,49.51,49.6,38067.0,42.8908,42.9081,42.8216,42.8995,38067.0
2022-06-29 15:00:00,49.6,49.74,49.56,49.63,225209.0,42.8995,43.0205,42.8649,42.9254,225209.0
2022-06-29 15:05:00,49.61,49.65,49.47,49.48,80964.0,42.9081,42.9427,42.787,42.7957,80964.0
2022-06-29 15:10:00,49.49,49.62,49.49,49.55,49576.0,42.8043,42.9167,42.8043,42.8562,49576.0
2022-06-29 15:15:00,49.55,49.6,49.36,49.5,124333.0,42.8562,42.8995,42.6919,42.813,124333.0
2022-06-29 15:20:00,49.51,49.51,49.37,49.39,60798.0,42.8216,42.8216,42.7005,42.7178,60798.0
2022-06-29 15:25:00,49.39,49.41,49.23,49.24,167881.0,42.7178,42.7351,42.5794,42.5881,167881.0
2022-06-29 15:30:00,49.23,49.55,49.23,49.52,211065.0,42.5794,42.8562,42.5794,42.8303,211065.0
2022-06-29 15:35:00,49.52,49.62,49.49,49.56,39984.0,42.8303,42.9167,42.8043,42.8649,39984.0
2022-06-29 15:40:00,49.54,49.62,49.51,49.56,34220.0,42.8476,42.9167,42.8216,42.8649,34220.0
2022-06-29 15:45:00,49.56,49.68,49.51,49.61,57399.0,42.8649,42.9686,42.8216,42.9081,57399.0
2022-06-29 15:50:00,49.6,49.74,49.49,49.61,163362.0,42.8995,43.0205,42.8043,42.9081,163362.0
2022-06-29 15:55:00,49.62,49.62,49.4,49.51,229606.0,42.9167,42.9167,42.7265,42.8216,229606.0
2022-06-30 09:30:00,50.61,50.91,50.42,50.77,409383.0,43.773,44.0325,43.6087,43.9114,409383.0
2022-06-30 09:35:00,50.79,51.15,50.73,51.15,372620.0,43.9287,44.2401,43.8768,44.2401,372620.0
2022-06-30 09:40:00,51.17,51.25,50.99,51.11,328804.0,44.2574,44.3265,44.1017,44.2055,328804.0
2022-06-30 09:45:00,51.11,51.24,50.99,51.08,154774.0,44.2055,44.3179,44.1017,44.1795,154774.0
2022-06-30 09:50:00,51.09,51.32,51.06,51.3,120382.0,44.1882,44.3871,44.1622,44.3698,120382.0
2022-06-30 09:55:00,51.27,51.44,51.24,51.37,120156.0,44.3438,44.4909,44.3179,44.4303,120156.0
2022-06-30 10:00:00,51.39,51.58,51.37,51.52,183967.0,44.4476,44.612,44.4303,44.5601,183967.0
2022-06-30 10:05:00,51.52,51.56,51.4,51.47,196707.0,44.5601,44.5947,44.4563,44.5168,196707.0
2022-06-30 10:10:00,51.48,51.51,51.22,51.24,126620.0,44.5255,44.5514,44.3006,44.3179,126620.0
2022-06-30 10:15:00,51.23,51.38,51.19,51.31,134996.0,44.3093,44.439,44.2747,44.3784,134996.0
2022-06-30 10:20:00,51.34,51.45,51.29,51.34,70289.0,44.4044,44.4995,44.3611,44.4044,70289.0
2022-06-30 10:25:00,51.37,51.39,51.25,51.32,79222.0,44.4303,44.4476,44.3265,44.3871,79222.0
2022-06-30 10:30:00,51.34,51.37,50.94,50.95,180531.0,44.4044,44.4303,44.0584,44.0671,180531.0
2022-06-30 10:35:00,50.97,51.16,50.94,51.16,162142.0,44.0844,44.2487,44.0584,44.2487,162142.0
2022-06-30 10:40:00,51.17,51.28,51.13,51.28,84234.0,44.2574,44.3525,44.2228,44.3525,84234.0
2022-06-30 10:45:00,51.26,51.27,51.12,51.15,94792.0,44.3352,44.3438,44.2141,44.2401,94792.0
2022-06-30 10:50:00,51.14,51.15,50.85,50.89,72439.0,44.2314,44.2401,43.9806,44.0152,72439.0
2022-06-30 10:55:00,50.89,50.92,50.71,50.74,76886.0,44.0152,44.0411,43.8595,43.8854,76886.0
2022-06-30 11:00:00,50.74,50.98,50.74,50.92,86102.0,43.8854,44.093,43.8854,44.0411,86102.0
2022-06-30 11:05:00,50.92,50.92,50.6,50.62,82873.0,44.0411,44.0411,43.7644,43.7817,82873.0
2022-06-30 11:10:00,50.62,50.76,50.58,50.71,114352.0,43.7817,43.9027,43.7471,43.8595,114352.0
2022-06-30 11:15:00,50.73,50.73,50.58,50.69,66187.0,43.8768,43.8768,43.7471,43.8422,66187.0
2022-06-30 11:20:00,50.69,50.7,50.44,50.48,114903.0,43.8422,43.8508,43.626,43.6606,114903.0
2022-06-30 11:25:00,50.48,50.5,50.21,50.35,151272.0,43.6606,43.6779,43.427,43.5481,151272.0
2022-06-30 11:30:00,50.34,50.5,50.29,50.47,124517.0,43.5395,43.6779,43.4962,43.6519,124517.0
2022-06-30 11:35:00,50.46,50.56,50.38,50.39,79583.0,43.6433,43.7298,43.5741,43.5827,79583.0
2022-06-30 11:40:00,50.41,50.44,50.28,50.32,69979.0,43.6,43.626,43.4876,43.5222,69979.0
2022-06-30 11:45:00,50.3,50.35,50.12,50.18,87279.0,43.5049,43.5481,43.3492,43.4011,87279.0
2022-06-30 11:50:00,50.22,50.3,50.16,50.16,90044.0,43.4357,43.5049,43.3838,43.3838,90044.0
2022-06-30 11:55:00,50.18,50.27,50.05,50.07,69918.0,43.4011,43.4789,43.2887,43.306,69918.0
2022-06-30 12:00:00,50.07,50.22,50.05,50.19,105215.0,43.306,43.4357,43.2887,43.4097,105215.0
2022-06-30 12:05:00,50.19,50.41,50.16,50.4,136001.0,43.4097,43.6,43.3838,43.5914,136001.0
2022-06-30 12:10:00,50.41,50.44,50.27,50.27,98999.0,43.6,43.626,43.4789,43.4789,98999.0
2022-06-30 12:15:00,50.26,50.35,50.16,50.18,62402.0,43.4703,43.5481,43.3838,43.4011,62402.0
2022-06-30 12:20:00,50.18,50.21,49.86,49.88,94453.0,43.4011,43.427,43.1243,43.1416,94453.0
2022-06-30 12:25:00,49.86,49.88,49.67,49.69,222374.0,43.1243,43.1416,42.96,42.9773,222374.0
2022-06-30 12:30:00,49.67,49.68,49.46,49.66,206590.0,42.96,42.9686,42.7784,42.9513,206590.0
2022-06-30 12:35:00,49.66,49.83,49.66,49.79,188120.0,42.9513,43.0984,42.9513,43.0638,188120.0
2022-06-30 12:40:00,49.78,49.83,49.68,49.73,31332.0,43.0551,43.0984,42.9686,43.0119,31332.0
2022-06-30 12:45:00,49.69,49.81,49.61,49.81,111570.0,42.9773,43.0811,42.9081,43.0811,111570.0
2022-06-30 12:50:00,49.8,49.88,49.73,49.76,69475.0,43.0724,43.1416,43.0119,43.0378,69475.0
2022-06-30 12:55:00,49.72,49.82,49.69,49.75,41301.0,43.0032,43.0897,42.9773,43.0292,41301.0
2022-06-30 13:00:00,49.73,49.76,49.61,49.66,157271.0,43.0119,43.0378,42.9081,42.9513,157271.0
2022-06-30 13:05:00,49.66,49.91,49.66,49.9,168187.0,42.9513,43.1676,42.9513,43.1589,168187.0
2022-06-30 13:10:00,49.9,50.22,49.89,50.2,185005.0,43.1589,43.4357,43.1503,43.4184,185005.0
2022-06-30 13:15:00,50.19,50.22,50.12,50.15,94260.0,43.4097,43.4357,43.3492,43.3751,94260.0
2022-06-30 13:20:00,50.13,50.18,49.94,49.95,57408.0,43.3579,43.4011,43.1935,43.2022,57408.0
2022-06-30 13:25:00,49.95,49.97,49.88,49.9,55755.0,43.2022,43.2195,43.1416,43.1589,55755.0
2022-06-30 13:30:00,49.89,49.9,49.79,49.86,56244.0,43.1503,43.1589,43.0638,43.1243,56244.0
2022-06-30 13:35:00,49.84,49.86,49.77,49.8,18140.0,43.107,43.1243,43.0465,43.0724,18140.0
2022-06-30 13:40:00,49.76,50.0,49.65,50.0,103593.0,43.0378,43.2454,42.9427,43.2454,103593.0
2022-06-30 13:45:00,49.99,49.99,49.7,49.71,58423.0,43.2368,43.2368,42.9859,42.9946,58423.0
2022-06-30 13:50:00,49.71,49.74,49.52,49.62,129947.0,42.9946,43.0205,42.8303,42.9167,129947.0
2022-06-30 13:55:00,49.62,49.75,49.62,49.68,141081.0,42.9167,43.0292,42.9167,42.9686,141081.0
2022-06-30 14:00:00,49.66,49.78,49.64,49.64,80137.0,42.9513,43.0551,42.934,42.934,80137.0
2022-06-30 14:05:00,49.67,49.87,49.63,49.83,78316.0,42.96,43.133,42.9254,43.0984,78316.0
2022-06-30 14:10:00,49.84,49.91,49.71,49.9,43253.0,43.107,43.1676,42.9946,43.1589,43253.0
2022-06-30 14:15:00,49.91,49.96,49.76,49.79,21016.0,43.1676,43.2108,43.0378,43.0638,21016.0
2022-06-30 14:20:00,49.79,50.08,49.76,50.08,101484.0,43.0638,43.3146,43.0378,43.3146,101484.0
2022-06-30 14:25:00,50.09,50.19,49.9,49.97,172812.0,43.3233,43.4097,43.1589,43.2195,172812.0
2022-06-30 14:30:00,49.97,50.03,49.9,49.98,36161.0,43.2195,43.2714,43.1589,43.2281,36161.0
2022-06-30 14:35:00,49.98,50.07,49.94,49.97,36419.0,43.2281,43.306,43.1935,43.2195,36419.0
2022-06-30 14:40:00,49.98,50.34,49.97,50.33,98531.0,43.2281,43.5395,43.2195,43.5308,98531.0
2022-06-30 14:45:00,50.34,50.37,50.17,50.25,58893.0,43.5395,43.5654,43.3924,43.4616,58893.0
2022-06-30 14:50:00,50.25,50.48,50.24,50.4,100309.0,43.4616,43.6606,43.453,43.5914,100309.0
2022-06-30 14:55:00,50.41,50.46,50.32,50.36,42736.0,43.6,43.6433,43.5222,43.5568,42736.0
2022-06-30 15:00:00,50.36,50.43,50.28,50.4,90671.0,43.5568,43.6173,43.4876,43.5914,90671.0
2022-06-30 15:05:00,50.41,50.76,50.4,50.76,153565.0,43.6,43.9027,43.5914,43.9027,153565.0
2022-06-30 15:10:00,50.75,50.77,50.65,50.7,126139.0,43.8941,43.9114,43.8076,43.8508,126139.0
2022-06-30 15:15:00,50.71,50.92,50.71,50.85,168062.0,43.8595,44.0411,43.8595,43.9806,168062.0
2022-06-30 15:20:00,50.85,50.85,50.63,50.64,202206.0,43.9806,43.9806,43.7903,43.799,202206.0
2022-06-30 15:25:00,50.65,50.65,50.29,50.3,263113.0,43.8076,43.8076,43.4962,43.5049,263113.0
2022-06-30 15:30:00,50.3,50.37,50.12,50.12,223440.0,43.5049,43.5654,43.3492,43.3492,223440.0
2022-06-30 15:35:00,50.14,50.23,49.99,50.22,257799.0,43.3665,43.4443,43.2368,43.4357,257799.0
2022-06-30 15:40:00,50.24,50.54,50.16,50.46,197519.0,43.453,43.7125,43.3838,43.6433,197519.0
2022-06-30 15:45:00,50.47,50.51,50.13,50.38,207055.0,43.6519,43.6865,43.3579,43.5741,207055.0
2022-06-30 15:50:00,50.41,50.79,50.2,50.71,1148819.0,43.6,43.9287,43.4184,43.8595,1148819.0
2022-06-30 15:55:00,50.75,50.81,50.12,50.36,1315668.0,43.8941,43.946,43.3492,43.5568,1315668.0
2022-07-01 09:30:00,50.54,50.64,50.27,50.5,631789.0,43.7125,43.799,43.4789,43.6779,631789.0
2022-07-01 09:35:00,50.51,50.76,50.46,50.56,246607.0,43.6865,43.9027,43.6433,43.7298,246607.0
2022-07-01 09:40:00,50.58,50.59,50.07,50.31,480271.0,43.7471,43.7557,43.306,43.5135,480271.0
2022-07-01 09:45:00,50.36,50.37,49.77,49.93,383920.0,43.5568,43.5654,43.0465,43.1849,383920.0
2022-07-01 09:50:00,49.93,50.03,49.77,49.89,268473.0,43.1849,43.2714,43.0465,43.1503,268473.0
2022-07-01 09:55:00,49.88,49.99,49.71,49.97,204346.0,43.1416,43.2368,42.9946,43.2195,204346.0
2022-07-01 10:00:00,49.96,50.27,49.63,50.21,552441.0,43.2108,43.4789,42.9254,43.427,552441.0
2022-07-01 10:05:00,50.21,50.36,50.07,50.21,213554.0,43.427,43.5568,43.306,43.427,213554.0
2022-07-01 10:10:00,50.2,50.81,50.14,50.77,256135.0,43.4184,43.946,43.3665,43.9114,256135.0
2022-07-01 10:15:00,50.78,50.94,50.59,50.72,194631.0,43.92,44.0584,43.7557,43.8681,194631.0
2022-07-01 10:20:00,50.72,50.89,50.67,50.77,195163.0,43.8681,44.0152,43.8249,43.9114,195163.0
2022-07-01 10:25:00,50.79,51.0,50.78,50.96,128719.0,43.9287,44.1103,43.92,44.0757,128719.0
2022-07-01 10:30:00,50.98,51.19,50.91,51.08,158328.0,44.093,44.2747,44.0325,44.1795,158328.0
2022-07-01 10:35:00,51.08,51.26,51.04,51.2,116725.0,44.1795,44.3352,44.1449,44.2833,116725.0
2022-07-01 10:40:00,51.21,51.28,51.02,51.03,99748.0,44.292,44.3525,44.1276,44.1363,99748.0
2022-07-01 10:45:00,51.03,51.12,50.78,50.87,93606.0,44.1363,44.2141,43.92,43.9979,93606.0
2022-07-01 10:50:00,50.88,51.14,50.85,50.91,100634.0,44.0065,44.2314,43.9806,44.0325,100634.0
2022-07-01 10:55:00,50.92,51.01,50.65,50.85,117550.0,44.0411,44.119,43.8076,43.9806,117550.0
2022-07-01 11:00:00,50.87,51.05,50.83,50.97,180222.0,43.9979,44.1536,43.9633,44.0844,180222.0
2022-07-01 11:05:00,50.96,50.98,50.48,50.56,351053.0,44.0757,44.093,43.6606,43.7298,351053.0
2022-07-01 11:10:00,50.57,50.71,50.47,50.55,307077.0,43.7384,43.8595,43.6519,43.7211,307077.0
2022-07-01 11:15:00,50.55,50.57,50.29,50.47,351883.0,43.7211,43.7384,43.4962,43.6519,351883.0
2022-07-01 11:20:00,50.46,50.63,50.37,50.54,197751.0,43.6433,43.7903,43.5654,43.7125,197751.0
2022-07-01 11:25:00,50.54,50.69,50.54,50.64,78278.0,43.7125,43.8422,43.7125,43.799,78278.0
2022-07-01 11:30:00,50.58,50.62,50.46,50.46,32488.0,43.7471,43.7817,43.6433,43.6433,32488.0
2022-07-01 11:35:00,50.46,50.54,50.36,50.51,94920.0,43.6433,43.7125,43.5568,43.6865,94920.0
2022-07-01 11:40:00,50.48,50.54,50.38,50.54,70552.0,43.6606,43.7125,43.5741,43.7125,70552.0
2022-07-01 11:45:00,50.55,50.56,50.41,50.5,59421.0,43.7211,43.7298,43.6,43.6779,59421.0
2022-07-01 11:50:00,50.51,50.89,50.51,50.87,124664.0,43.6865,44.0152,43.6865,43.9979,124664.0
2022-07-01 11:55:00,50.88,50.94,50.78,50.84,50495.0,44.0065,44.0584,43.92,43.9719,50495.0
2022-07-01 12:00:00,50.84,50.99,50.83,50.89,35907.0,43.9719,44.1017,43.9633,44.0152,35907.0
2022-07-01 12:05:00,50.86,50.88,50.73,50.78,40490.0,43.9892,44.0065,43.8768,43.92,40490.0
2022-07-01 12:10:00,50.79,50.87,50.75,50.81,39039.0,43.9287,43.9979,43.8941,43.946,39039.0
2022-07-01 12:15:00,50.81,50.81,50.48,50.53,48699.0,43.946,43.946,43.6606,43.7038,48699.0
2022-07-01 12:20:00,50.52,50.58,50.43,50.44,128776.0,43.6952,43.7471,43.6173,43.626,128776.0
2022-07-01 12:25:00,50.44,50.56,50.42,50.48,182027.0,43.626,43.7298,43.6087,43.6606,182027.0
2022-07-01 12:30:00,50.47,50.59,50.4,50.58,258605.0,43.6519,43.7557,43.5914,43.7471,258605.0
2022-07-01 12:35:00,50.56,50.68,50.52,50.68,58403.0,43.7298,43.8336,43.6952,43.8336,58403.0
2022-07-01 12:40:00,50.68,50.71,50.61,50.66,64410.0,43.8336,43.8595,43.773,43.8163,64410.0
2022-07-01 12:45:00,50.69,50.73,50.62,50.63,33157.0,43.8422,43.8768,43.7817,43.7903,33157.0
2022-07-01 12:50:00,50.6,50.63,50.49,50.52,21955.0,43.7644,43.7903,43.6692,43.6952,21955.0
2022-07-01 12:55:00,50.52,50.78,50.49,50.78,44105.0,43.6952,43.92,43.6692,43.92,44105.0
2022-07-01 13:00:00,50.79,50.82,50.68,50.8,32294.0,43.9287,43.9546,43.8336,43.9373,32294.0
2022-07-01 13:05:00,50.81,50.84,50.71,50.71,28777.0,43.946,43.9719,43.8595,43.8595,28777.0
2022-07-01 13:10:00,50.74,50.77,50.66,50.67,25433.0,43.8854,43.9114,43.8163,43.8249,25433.0
2022-07-01 13:15:00,50.66,50.78,50.58,50.62,48577.0,43.8163,43.92,43.7471,43.7817,48577.0
2022-07-01 13:20:00,50.64,50.69,50.58,50.6,25300.0,43.799,43.8422,43.7471,43.7644,25300.0
2022-07-01 13:25:00,50.59,50.64,50.48,50.49,38534.0,43.7557,43.799,43.6606,43.6692,38534.0
2022-07-01 13:30:00,50.48,50.5,50.37,50.44,135072.0,43.6606,43.6779,43.5654,43.626,135072.0
2022-07-01 13:35:00,50.43,50.5,50.22,50.32,344636.0,43.6173,43.6779,43.4357,43.5222,344636.0
2022-07-01 13:40:00,50.3,50.34,50.16,50.22,53801.0,43.5049,43.5395,43.3838,43.4357,53801.0
2022-07-01 13:45:00,50.22,50.25,50.09,50.09,136965.0,43.4357,43.4616,43.3233,43.3233,136965.0
2022-07-01 13:50:00,50.09,50.18,50.07,50.18,39333.0,43.3233,43.4011,43.306,43.4011,39333.0
2022-07-01 13:55:00,50.17,50.2,50.11,50.12,68398.0,43.3924,43.4184,43.3406,43.3492,68398.0
2022-07-01 14:00:00,50.11,50.21,50.08,50.21,44970.0,43.3406,43.427,43.3146,43.427,44970.0
2022-07-01 14:05:00,50.19,50.31,50.13,50.25,90386.0,43.4097,43.5135,43.3579,43.4616,90386.0
2022-07-01 14:10:00,50.23,50.34,50.16,50.17,105285.0,43.4443,43.5395,43.3838,43.3924,105285.0
2022-07-01 14:15:00,50.15,50.2,50.0,50.0,159838.0,43.3751,43.4184,43.2454,43.2454,159838.0
2022-07-01 14:20:00,50.01,50.06,49.78,49.79,152860.0,43.2541,43.2973,43.0551,43.0638,152860.0
2022-07-01 14:25:00,49.77,49.93,49.77,49.9,108810.0,43.0465,43.1849,43.0465,43.1589,108810.0
2022-07-01 14:30:00,49.89,49.89,49.71,49.72,173602.0,43.1503,43.1503,42.9946,43.0032,173602.0
2022-07-01 14:35:00,49.73,49.83,49.69,49.7,82899.0,43.0119,43.0984,42.9773,42.9859,82899.0
2022-07-01 14:40:00,49.7,49.76,49.69,49.73,16101.0,42.9859,43.0378,42.9773,43.0119,16101.0
2022-07-01 14:45:00,49.74,49.75,49.6,49.62,78574.0,43.0205,43.0292,42.8995,42.9167,78574.0
2022-07-01 14:50:00,49.61,49.81,49.57,49.78,45686.0,42.9081,43.0811,42.8735,43.0551,45686.0
2022-07-01 14:55:00,49.78,49.83,49.64,49.66,58148.0,43.0551,43.0984,42.934,42.9513,58148.0
2022-07-01 15:00:00,49.63,49.9,49.61,49.84,268287.0,42.9254,43.1589,42.9081,43.107,268287.0
2022-07-01 15:05:00,49.84,49.84,49.6,49.61,53357.0,43.107,43.107,42.8995,42.9081,53357.0
2022-07-01 15:10:00,49.6,49.64,49.5,49.51,191574.0,42.8995,42.934,42.813,42.8216,191574.0
2022-07-01 15:15:00,49.52,49.59,49.46,49.55,87683.0,42.8303,42.8908,42.7784,42.8562,87683.0
2022-07-01 15:20:00,49.55,49.7,49.54,49.57,50722.0,42.8562,42.9859,42.8476,42.8735,50722.0
2022-07-01 15:25:00,49.58,49.66,49.52,49.58,143547.0,42.8822,42.9513,42.8303,42.8822,143547.0
2022-07-01 15:30:00,49.57,49.58,49.36,49.4,141149.0,42.8735,42.8822,42.6919,42.7265,141149.0
2022-07-01 15:35:00,49.4,49.4,49.28,49.3,131343.0,42.7265,42.7265,42.6227,42.64,131343.0
2022-07-01 15:40:00,49.29,49.32,49.18,49.27,185980.0,42.6313,42.6573,42.5362,42.614,185980.0
2022-07-01 15:45:00,49.27,49.35,49.18,49.24,120420.0,42.614,42.6832,42.5362,42.5881,120420.0
2022-07-01 15:50:00,49.22,49.57,49.17,49.41,272938.0,42.5708,42.8735,42.5275,42.7351,272938.0
2022-07-01 15:55:00,49.42,49.48,49.27,49.31,715786.0,42.7438,42.7957,42.614,42.6486,715786.0
2022-07-05 09:30:00,50.7,51.09,50.57,51.05,467875.0,43.8508,44.1882,43.7384,44.1536,467875.0
2022-07-05 09:35:00,51.02,51.22,50.95,51.22,368147.0,44.1276,44.3006,44.0671,44.3006,368147.0
2022-07-05 09:40:00,51.22,51.25,51.03,51.2,190978.0,44.3006,44.3265,44.1363,44.2833,190978.0
2022-07-05 09:45:00,51.21,51.26,50.86,51.05,404999.0,44.292,44.3352,43.9892,44.1536,404999.0
2022-07-05 09:50:00,51.02,51.25,50.99,51.19,118402.0,44.1276,44.3265,44.1017,44.2747,118402.0
2022-07-05 09:55:00,51.19,51.36,51.12,51.22,118618.0,44.2747,44.4217,44.2141,44.3006,118618.0
2022-07-05 10:00:00,51.23,51.45,51.05,51.4,208881.0,44.3093,44.4995,44.1536,44.4563,208881.0
2022-07-05 10:05:00,51.38,51.45,51.24,51.24,201687.0,44.439,44.4995,44.3179,44.3179,201687.0
2022-07-05 10:10:00,51.25,51.29,50.89,50.94,311869.0,44.3265,44.3611,44.0152,44.0584,311869.0
2022-07-05 10:15:00,50.93,51.23,50.93,51.14,271411.0,44.0498,44.3093,44.0498,44.2314,271411.0
2022-07-05 10:20:00,51.14,51.17,50.99,51.07,160970.0,44.2314,44.2574,44.1017,44.1709,160970.0
2022-07-05 10:25:00,51.07,51.19,50.98,51.06,140741.0,44.1709,44.2747,44.093,44.1622,140741.0
2022-07-05 10:30:00,51.07,51.15,50.93,51.08,212119.0,44.1709,44.2401,44.0498,44.1795,212119.0
2022-07-05 10:35:00,51.07,51.11,50.59,50.66,322503.0,44.1709,44.2055,43.7557,43.8163,322503.0
2022-07-05 10:40:00,50.67,51.02,50.61,51.02,415155.0,43.8249,44.1276,43.773,44.1276,415155.0
2022-07-05 10:45:00,51.02,51.19,50.97,51.03,223669.0,44.1276,44.2747,44.0844,44.1363,223669.0
2022-07-05 10:50:00,51.03,51.21,51.03,51.17,156319.0,44.1363,44.292,44.1363,44.2574,156319.0
2022-07-05 10:55:00,51.18,51.23,51.09,51.14,128250.0,44.266,44.3093,44.1882,44.2314,128250.0
2022-07-05 11:00:00,51.14,51.39,51.14,51.26,210436.0,44.2314,44.4476,44.2314,44.3352,210436.0
2022-07-05 11:05:00,51.28,51.41,51.2,51.23,139422.0,44.3525,44.4649,44.2833,44.3093,139422.0
2022-07-05 11:10:00,51.23,51.39,51.22,51.3,110931.0,44.3093,44.4476,44.3006,44.3698,110931.0
2022-07-05 11:15:00,51.3,51.3,51.12,51.21,141876.0,44.3698,44.3698,44.2141,44.292,141876.0
2022-07-05 11:20:00,51.2,51.35,51.13,51.27,110356.0,44.2833,44.413,44.2228,44.3438,110356.0
2022-07-05 11:25:00,51.26,51.32,51.15,51.25,83484.0,44.3352,44.3871,44.2401,44.3265,83484.0
2022-07-05 11:30:00,51.23,51.32,51.07,51.21,72029.0,44.3093,44.3871,44.1709,44.292,72029.0
2022-07-05 11:35:00,51.19,51.32,51.16,51.26,64407.0,44.2747,44.3871,44.2487,44.3352,64407.0
2022-07-05 11:40:00,51.24,51.25,50.89,50.9,282737.0,44.3179,44.3265,44.0152,44.0238,282737.0
2022-07-05 11:45:00,50.91,50.95,50.75,50.85,66037.0,44.0325,44.0671,43.8941,43.9806,66037.0
2022-07-05 11:50:00,50.82,50.9,50.74,50.75,53228.0,43.9546,44.0238,43.8854,43.8941,53228.0
2022-07-05 11:55:00,50.76,50.88,50.72,50.85,85522.0,43.9027,44.0065,43.8681,43.9806,85522.0
2022-07-05 12:00:00,50.85,50.95,50.73,50.9,55202.0,43.9806,44.0671,43.8768,44.0238,55202.0
2022-07-05 12:05:00,50.89,50.94,50.73,50.73,130386.0,44.0152,44.0584,43.8768,43.8768,130386.0
2022-07-05 12:10:00,50.75,50.86,50.61,50.78,187252.0,43.8941,43.9892,43.773,43.92,187252.0
2022-07-05 12:15:00,50.76,50.9,50.69,50.71,154879.0,43.9027,44.0238,43.8422,43.8595,154879.0
2022-07-05 12:20:00,50.71,50.8,50.42,50.43,91590.0,43.8595,43.9373,43.6087,43.6173,91590.0
2022-07-05 12:25:00,50.42,50.5,50.37,50.49,106715.0,43.6087,43.6779,43.5654,43.6692,106715.0
2022-07-05 12:30:00,50.47,50.56,50.42,50.52,61348.0,43.6519,43.7298,43.6087,43.6952,61348.0
2022-07-05 12:35:00,50.54,50.54,50.41,50.47,27712.0,43.7125,43.7125,43.6,43.6519,27712.0
2022-07-05 12:40:00,50.48,50.69,50.45,50.64,73442.0,43.6606,43.8422,43.6346,43.799,73442.0
2022-07-05 12:45:00,50.64,50.81,50.64,50.78,44590.0,43.799,43.946,43.799,43.92,44590.0
2022-07-05 12:50:00,50.78,50.86,50.74,50.78,45807.0,43.92,43.9892,43.8854,43.92,45807.0
2022-07-05 12:55:00,50.78,50.83,50.74,50.78,43921.0,43.92,43.9633,43.8854,43.92,43921.0
2022-07-05 13:00:00,50.81,50.83,50.61,50.61,85996.0,43.946,43.9633,43.773,43.773,85996.0
2022-07-05 13:05:00,50.61,50.83,50.6,50.66,44825.0,43.773,43.9633,43.7644,43.8163,44825.0
2022-07-05 13:10:00,50.64,50.64,50.55,50.56,46813.0,43.799,43.799,43.7211,43.7298,46813.0
2022-07-05 13:15:00,50.56,50.59,50.35,50.37,73961.0,43.7298,43.7557,43.5481,43.5654,73961.0
2022-07-05 13:20:00,50.38,50.42,50.29,50.39,70309.0,43.5741,43.6087,43.4962,43.5827,70309.0
2022-07-05 13:25:00,50.38,50.41,50.34,50.41,108664.0,43.5741,43.6,43.5395,43.6,108664.0
2022-07-05 13:30:00,50.4,50.46,50.32,50.32,73238.0,43.5914,43.6433,43.5222,43.5222,73238.0
2022-07-05 13:35:00,50.32,50.32,50.18,50.21,74054.0,43.5222,43.5222,43.4011,43.427,74054.0
2022-07-05 13:40:00,50.21,50.28,50.13,50.27,84127.0,43.427,43.4876,43.3579,43.4789,84127.0
2022-07-05 13:45:00,50.26,50.48,50.26,50.35,64469.0,43.4703,43.6606,43.4703,43.5481,64469.0
2022-07-05 13:50:00,50.34,50.36,50.27,50.29,30398.0,43.5395,43.5568,43.4789,43.4962,30398.0
2022-07-05 13:55:00,50.29,50.35,50.27,50.28,28646.0,43.4962,43.5481,43.4789,43.4876,28646.0
2022-07-05 14:00:00,50.28,50.33,50.09,50.1,41131.0,43.4876,43.5308,43.3233,43.3319,41131.0
2022-07-05 14:05:00,50.1,50.25,50.1,50.22,28854.0,43.3319,43.4616,43.3319,43.4357,28854.0
2022-07-05 14:10:00,50.21,50.22,50.11,50.16,44568.0,43.427,43.4357,43.3406,43.3838,44568.0
2022-07-05 14:15:00,50.16,50.29,50.08,50.1,46844.0,43.3838,43.4962,43.3146,43.3319,46844.0
2022-07-05 14:20:00,50.09,50.17,50.03,50.04,60602.0,43.3233,43.3924,43.2714,43.28,60602.0
2022-07-05 14:25:00,50.02,50.06,49.85,49.89,98043.0,43.2627,43.2973,43.1157,43.1503,98043.0
2022-07-05 14:30:00,49.88,49.89,49.72,49.74,81406.0,43.1416,43.1503,43.0032,43.0205,81406.0
2022-07-05 14:35:00,49.74,49.77,49.51,49.52,106609.0,43.0205,43.0465,42.8216,42.8303,106609.0
2022-07-05 14:40:00,49.53,49.65,49.49,49.63,125150.0,42.8389,42.9427,42.8043,42.9254,125150.0
2022-07-05 14:45:00,49.63,49.74,49.56,49.68,89053.0,42.9254,43.0205,42.8649,42.9686,89053.0
2022-07-05 14:50:00,49.67,49.71,49.62,49.63,62606.0,42.96,42.9946,42.9167,42.9254,62606.0
2022-07-05 14:55:00,49.65,49.69,49.59,49.65,50422.0,42.9427,42.9773,42.8908,42.9427,50422.0
2022-07-05 15:00:00,49.64,49.8,49.62,49.68,88175.0,42.934,43.0724,42.9167,42.9686,88175.0
2022-07-05 15:05:00,49.66,49.67,49.43,49.46,180074.0,42.9513,42.96,42.7524,42.7784,180074.0
2022-07-05 15:10:00,49.45,49.54,49.43,49.45,56075.0,42.7697,42.8476,42.7524,42.7697,56075.0
2022-07-05 15:15:00,49.44,49.71,49.43,49.68,99821.0,42.7611,42.9946,42.7524,42.9686,99821.0
2022-07-05 15:20:00,49.67,49.68,49.37,49.38,128788.0,42.96,42.9686,42.7005,42.7092,128788.0
2022-07-05 15:25:00,49.37,49.44,49.27,49.33,194400.0,42.7005,42.7611,42.614,42.6659,194400.0
2022-07-05 15:30:00,49.33,49.43,49.25,49.25,238345.0,42.6659,42.7524,42.5967,42.5967,238345.0
2022-07-05 15:35:00,49.25,49.46,49.24,49.37,173249.0,42.5967,42.7784,42.5881,42.7005,173249.0
2022-07-05 15:40:00,49.35,49.38,49.29,49.33,61179.0,42.6832,42.7092,42.6313,42.6659,61179.0
2022-07-05 15:45:00,49.34,49.37,49.17,49.19,229457.0,42.6746,42.7005,42.5275,42.5448,229457.0
2022-07-05 15:50:00,49.18,49.41,49.18,49.24,261294.0,42.5362,42.7351,42.5362,42.5881,261294.0
2022-07-05 15:55:00,49.25,49.35,49.11,49.11,613100.0,42.5967,42.6832,42.4756,42.4756,613100.0
2022-07-06 09:30:00,49.09,49.15,48.68,48.86,244678.0,42.4583,42.5102,42.1037,42.2594,244678.0
2022-07-06 09:35:00,48.85,49.22,48.83,49.2,303422.0,42.2508,42.5708,42.2335,42.5535,303422.0
2022-07-06 09:40:00,49.19,49.29,49.0,49.07,130417.0,42.5448,42.6313,42.3805,42.441,130417.0
2022-07-06 09:45:00,49.06,49.37,49.03,49.32,192926.0,42.4324,42.7005,42.4065,42.6573,192926.0
2022-07-06 09:50:00,49.32,49.41,49.15,49.29,108024.0,42.6573,42.7351,42.5102,42.6313,108024.0
2022-07-06 09:55:00,49.3,49.39,49.0,49.08,159236.0,42.64,42.7178,42.3805,42.4497,159236.0
2022-07-06 10:00:00,49.11,49.4,49.06,49.23,281853.0,42.4756,42.7265,42.4324,42.5794,281853.0
2022-07-06 10:05:00,49.23,49.25,48.73,48.81,265470.0,42.5794,42.5967,42.147,42.2162,265470.0
2022-07-06 10:10:00,48.8,49.45,48.8,49.32,232428.0,42.2075,42.7697,42.2075,42.6573,232428.0
2022-07-06 10:15:00,49.32,49.43,49.22,49.31,159659.0,42.6573,42.7524,42.5708,42.6486,159659.0
2022-07-06 10:20:00,49.32,49.38,49.07,49.13,124005.0,42.6573,42.7092,42.441,42.4929,124005.0
2022-07-06 10:25:00,49.16,49.24,48.99,49.07,157830.0,42.5189,42.5881,42.3719,42.441,157830.0
2022-07-06 10:30:00,49.08,49.2,48.97,49.19,123596.0,42.4497,42.5535,42.3546,42.5448,123596.0
2022-07-06 10:35:00,49.19,49.27,49.14,49.2,92848.0,42.5448,42.614,42.5016,42.5535,92848.0
2022-07-06 10:40:00,49.21,49.32,49.05,49.09,87863.0,42.5621,42.6573,42.4238,42.4583,87863.0
2022-07-06 10:45:00,49.07,49.32,49.05,49.31,71531.0,42.441,42.6573,42.4238,42.6486,71531.0
2022-07-06 10:50:00,49.33,49.4,49.21,49.25,78003.0,42.6659,42.7265,42.5621,42.5967,78003.0
2022-07-06 10:55:00,49.25,49.36,49.17,49.22,42981.0,42.5967,42.6919,42.5275,42.5708,42981.0
2022-07-06 11:00:00,49.22,49.56,49.18,49.5,175412.0,42.5708,42.8649,42.5362,42.813,175412.0
2022-07-06 11:05:00,49.51,49.52,49.39,49.47,83280.0,42.8216,42.8303,42.7178,42.787,83280.0
2022-07-06 11:10:00,49.48,49.57,49.37,49.39,77237.0,42.7957,42.8735,42.7005,42.7178,77237.0
2022-07-06 11:15:00,49.39,49.41,49.28,49.33,113726.0,42.7178,42.7351,42.6227,42.6659,113726.0
2022-07-06 11:20:00,49.34,49.4,49.27,49.33,44375.0,42.6746,42.7265,42.614,42.6659,44375.0
2022-07-06 11:25:00,49.34,49.51,49.33,49.46,50292.0,42.6746,42.8216,42.6659,42.7784,50292.0
2022-07-06 11:30:00,49.51,49.71,49.45,49.56,95000.0,42.8216,42.9946,42.7697,42.8649,95000.0
2022-07-06 11:35:00,49.56,49.6,49.49,49.52,42575.0,42.8649,42.8995,42.8043,42.8303,42575.0
2022-07-06 11:40:00,49.53,49.67,49.53,49.64,71574.0,42.8389,42.96,42.8389,42.934,71574.0
2022-07-06 11:45:00,49.68,49.72,49.5,49.55,96283.0,42.9686,43.0032,42.813,42.8562,96283.0
2022-07-06 11:50:00,49.55,49.6,49.45,49.58,44624.0,42.8562,42.8995,42.7697,42.8822,44624.0
2022-07-06 11:55:00,49.54,49.59,49.4,49.46,29159.0,42.8476,42.8908,42.7265,42.7784,29159.0
2022-07-06 12:00:00,49.42,49.6,49.42,49.57,22764.0,42.7438,42.8995,42.7438,42.8735,22764.0
2022-07-06 12:05:00,49.55,49.64,49.45,49.59,80336.0,42.8562,42.934,42.7697,42.8908,80336.0
2022-07-06 12:10:00,49.58,49.61,49.41,49.41,44325.0,42.8822,42.9081,42.7351,42.7351,44325.0
2022-07-06 12:15:00,49.41,49.49,49.39,49.45,25046.0,42.7351,42.8043,42.7178,42.7697,25046.0
2022-07-06 12:20:00,49.47,49.58,49.42,49.56,36410.0,42.787,42.8822,42.7438,42.8649,36410.0
2022-07-06 12:25:00,49.55,49.57,49.46,49.46,27768.0,42.8562,42.8735,42.7784,42.7784,27768.0
2022-07-06 12:30:00,49.46,49.53,49.44,49.46,19617.0,42.7784,42.8389,42.7611,42.7784,19617.0
2022-07-06 12:35:00,49.45,49.48,49.35,49.46,21305.0,42.7697,42.7957,42.6832,42.7784,21305.0
2022-07-06 12:40:00,49.44,49.49,49.36,49.38,16783.0,42.7611,42.8043,42.6919,42.7092,16783.0
2022-07-06 12:45:00,49.37,49.44,49.37,49.44,25271.0,42.7005,42.7611,42.7005,42.7611,25271.0
2022-07-06 12:50:00,49.45,49.53,49.41,49.43,22163.0,42.7697,42.8389,42.7351,42.7524,22163.0
2022-07-06 12:55:00,49.44,49.46,49.35,49.38,15297.0,42.7611,42.7784,42.6832,42.7092,15297.0
2022-07-06 13:00:00,49.37,49.38,49.23,49.29,42682.0,42.7005,42.7092,42.5794,42.6313,42682.0
2022-07-06 13:05:00,49.26,49.26,49.12,49.13,130406.0,42.6054,42.6054,42.4843,42.4929,130406.0
2022-07-06 13:10:00,49.16,49.21,49.15,49.19,19572.0,42.5189,42.5621,42.5102,42.5448,19572.0
2022-07-06 13:15:00,49.18,49.25,49.17,49.19,12181.0,42.5362,42.5967,42.5275,42.5448,12181.0
2022-07-06 13:20:00,49.18,49.23,49.17,49.21,9477.0,42.5362,42.5794,42.5275,42.5621,9477.0
2022-07-06 13:25:00,49.21,49.31,49.2,49.27,23618.0,42.5621,42.6486,42.5535,42.614,23618.0
2022-07-06 13:30:00,49.28,49.3,49.24,49.26,8440.0,42.6227,42.64,42.5881,42.6054,8440.0
2022-07-06 13:35:00,49.24,49.27,49.19,49.21,13055.0,42.5881,42.614,42.5448,42.5621,13055.0
2022-07-06 13:40:00,49.2,49.27,49.17,49.23,17825.0,42.5535,42.614,42.5275,42.5794,17825.0
2022-07-06 13:45:00,49.23,49.24,49.16,49.16,11094.0,42.5794,42.5881,42.5189,42.5189,11094.0
2022-07-06 13:50:00,49.15,49.19,49.13,49.15,9603.0,42.5102,42.5448,42.4929,42.5102,9603.0
2022-07-06 13:55:00,49.15,49.18,49.09,49.13,16531.0,42.5102,42.5362,42.4583,42.4929,16531.0
2022-07-06 14:00:00,49.16,49.34,48.97,49.16,223282.0,42.5189,42.6746,42.3546,42.5189,223282.0
2022-07-06 14:05:00,49.15,49.16,48.78,49.04,186170.0,42.5102,42.5189,42.1902,42.4151,186170.0
2022-07-06 14:10:00,49.06,49.44,49.04,49.13,391625.0,42.4324,42.7611,42.4151,42.4929,391625.0
2022-07-06 14:15:00,49.12,49.37,49.12,49.34,103020.0,42.4843,42.7005,42.4843,42.6746,103020.0
2022-07-06 14:20:00,49.35,49.35,49.19,49.22,54767.0,42.6832,42.6832,42.5448,42.5708,54767.0
2022-07-06 14:25:00,49.24,49.39,48.81,48.81,195830.0,42.5881,42.7178,42.2162,42.2162,195830.0
2022-07-06 14:30:00,48.8,48.9,48.52,48.64,220784.0,42.2075,42.294,41.9653,42.0691,220784.0
2022-07-06 14:35:00,48.62,48.8,48.51,48.61,201336.0,42.0518,42.2075,41.9567,42.0432,201336.0
2022-07-06 14:40:00,48.59,48.62,48.34,48.41,386276.0,42.0259,42.0518,41.8097,41.8702,386276.0
2022-07-06 14:45:00,48.42,48.59,48.33,48.58,159467.0,41.8789,42.0259,41.801,42.0172,159467.0
2022-07-06 14:50:00,48.58,48.65,48.48,48.53,67555.0,42.0172,42.0778,41.9308,41.974,67555.0
2022-07-06 14:55:00,48.54,48.6,48.45,48.47,52625.0,41.9826,42.0345,41.9048,41.9221,52625.0
2022-07-06 15:00:00,48.45,48.72,48.44,48.62,52925.0,41.9048,42.1383,41.8962,42.0518,52925.0
2022-07-06 15:05:00,48.62,48.68,48.52,48.53,37953.0,42.0518,42.1037,41.9653,41.974,37953.0
2022-07-06 15:10:00,48.53,48.55,48.38,48.39,106085.0,41.974,41.9913,41.8443,41.8529,106085.0
2022-07-06 15:15:00,48.44,48.49,48.34,48.37,126828.0,41.8962,41.9394,41.8097,41.8356,126828.0
2022-07-06 15:20:00,48.39,48.39,48.24,48.25,137870.0,41.8529,41.8529,41.7232,41.7318,137870.0
2022-07-06 15:25:00,48.25,48.33,48.24,48.27,61848.0,41.7318,41.801,41.7232,41.7491,61848.0
2022-07-06 15:30:00,48.28,48.34,48.18,48.21,64725.0,41.7578,41.8097,41.6713,41.6972,64725.0
2022-07-06 15:35:00,48.21,48.34,48.12,48.33,65496.0,41.6972,41.8097,41.6194,41.801,65496.0
2022-07-06 15:40:00,48.33,48.47,48.32,48.44,83967.0,41.801,41.9221,41.7924,41.8962,83967.0
2022-07-06 15:45:00,48.47,48.62,48.44,48.57,174325.0,41.9221,42.0518,41.8962,42.0086,174325.0
2022-07-06 15:50:00,48.54,48.97,48.43,48.91,642203.0,41.9826,42.3546,41.8875,42.3027,642203.0
2022-07-06 15:55:00,48.91,48.95,48.76,48.77,298936.0,42.3027,42.3373,42.1729,42.1816,298936.0
2022-07-07 09:30:00,48.32,48.32,47.97,47.99,259092.0,41.7924,41.7924,41.4896,41.5069,259092.0
2022-07-07 09:35:00,47.95,48.03,47.83,47.93,174689.0,41.4724,41.5415,41.3686,41.4551,174689.0
2022-07-07 09:40:00,47.93,47.96,47.78,47.83,104561.0,41.4551,41.481,41.3253,41.3686,104561.0
2022-07-07 09:45:00,47.81,47.89,47.69,47.73,92901.0,41.3513,41.4205,41.2475,41.2821,92901.0
2022-07-07 09:50:00,47.71,47.87,47.7,47.74,63676.0,41.2648,41.4032,41.2561,41.2907,63676.0
2022-07-07 09:55:00,47.74,47.81,47.73,47.76,30438.0,41.2907,41.3513,41.2821,41.308,30438.0
2022-07-07 10:00:00,47.75,48.07,47.75,47.98,67434.0,41.2994,41.5761,41.2994,41.4983,67434.0
2022-07-07 10:05:00,47.99,48.09,47.93,47.97,54866.0,41.5069,41.5934,41.4551,41.4896,54866.0
2022-07-07 10:10:00,47.95,48.03,47.89,47.96,68450.0,41.4724,41.5415,41.4205,41.481,68450.0
2022-07-07 10:15:00,47.94,48.06,47.88,48.02,69958.0,41.4637,41.5675,41.4118,41.5329,69958.0
2022-07-07 10:20:00,48.04,48.07,47.97,47.99,80495.0,41.5502,41.5761,41.4896,41.5069,80495.0
2022-07-07 10:25:00,47.98,48.0,47.88,47.89,54888.0,41.4983,41.5156,41.4118,41.4205,54888.0
2022-07-07 10:30:00,47.86,47.9,47.79,47.82,65583.0,41.3945,41.4291,41.334,41.3599,65583.0
2022-07-07 10:35:00,47.82,47.9,47.78,47.87,35170.0,41.3599,41.4291,41.3253,41.4032,35170.0
2022-07-07 10:40:00,47.86,47.93,47.84,47.89,31029.0,41.3945,41.4551,41.3772,41.4205,31029.0
2022-07-07 10:45:00,47.93,47.95,47.76,47.76,32451.0,41.4551,41.4724,41.308,41.308,32451.0
2022-07-07 10:50:00,47.77,47.81,47.64,47.65,60652.0,41.3167,41.3513,41.2042,41.2129,60652.0
2022-07-07 10:55:00,47.65,47.76,47.64,47.76,49146.0,41.2129,41.308,41.2042,41.308,49146.0
2022-07-07 11:00:00,47.75,47.77,47.62,47.65,33484.0,41.2994,41.3167,41.1869,41.2129,33484.0
2022-07-07 11:05:00,47.62,47.64,47.58,47.64,97160.0,41.1869,41.2042,41.1523,41.2042,97160.0
2022-07-07 11:10:00,47.66,47.7,47.65,47.7,47103.0,41.2215,41.2561,41.2129,41.2561,47103.0
2022-07-07 11:15:00,47.7,47.71,47.62,47.7,19280.0,41.2561,41.2648,41.1869,41.2561,19280.0
2022-07-07 11:20:00,47.7,47.83,47.65,47.77,110557.0,41.2561,41.3686,41.2129,41.3167,110557.0
2022-07-07 11:25:00,47.75,47.8,47.68,47.8,48961.0,41.2994,41.3426,41.2388,41.3426,48961.0
2022-07-07 11:30:00,47.81,47.84,47.75,47.76,31772.0,41.3513,41.3772,41.2994,41.308,31772.0
2022-07-07 11:35:00,47.77,47.78,47.72,47.75,20110.0,41.3167,41.3253,41.2734,41.2994,20110.0
2022-07-07 11:40:00,47.77,47.78,47.66,47.7,76798.0,41.3167,41.3253,41.2215,41.2561,76798.0
2022-07-07 11:45:00,47.7,47.71,47.64,47.65,21347.0,41.2561,41.2648,41.2042,41.2129,21347.0
2022-07-07 11:50:00,47.64,47.73,47.6,47.7,24794.0,41.2042,41.2821,41.1696,41.2561,24794.0
2022-07-07 11:55:00,47.7,47.72,47.61,47.62,44175.0,41.2561,41.2734,41.1783,41.1869,44175.0
2022-07-07 12:00:00,47.62,47.65,47.6,47.61,24207.0,41.1869,41.2129,41.1696,41.1783,24207.0
2022-07-07 12:05:00,47.6,47.65,47.57,47.61,26324.0,41.1696,41.2129,41.1437,41.1783,26324.0
2022-07-07 12:10:00,47.62,47.67,47.59,47.66,17166.0,41.1869,41.2302,41.161,41.2215,17166.0
2022-07-07 12:15:00,47.65,47.66,47.58,47.59,28011.0,41.2129,41.2215,41.1523,41.161,28011.0
2022-07-07 12:20:00,47.59,47.65,47.58,47.59,21173.0,41.161,41.2129,41.1523,41.161,21173.0
2022-07-07 12:25:00,47.6,47.62,47.56,47.6,12427.0,41.1696,41.1869,41.135,41.1696,12427.0
2022-07-07 12:30:00,47.59,47.62,47.53,47.53,75076.0,41.161,41.1869,41.1091,41.1091,75076.0
2022-07-07 12:35:00,47.52,47.57,47.49,47.55,33876.0,41.1004,41.1437,41.0745,41.1264,33876.0
2022-07-07 12:40:00,47.56,47.58,47.52,47.58,24645.0,41.135,41.1523,41.1004,41.1523,24645.0
2022-07-07 12:45:00,47.57,47.62,47.52,47.62,61302.0,41.1437,41.1869,41.1004,41.1869,61302.0
2022-07-07 12:50:00,47.62,47.66,47.58,47.63,45906.0,41.1869,41.2215,41.1523,41.1956,45906.0
2022-07-07 12:55:00,47.64,47.67,47.58,47.59,50464.0,41.2042,41.2302,41.1523,41.161,50464.0
2022-07-07 13:00:00,47.57,47.63,47.54,47.63,20226.0,41.1437,41.1956,41.1177,41.1956,20226.0
2022-07-07 13:05:00,47.63,47.67,47.58,47.61,23531.0,41.1956,41.2302,41.1523,41.1783,23531.0
2022-07-07 13:10:00,47.61,47.74,47.6,47.73,35128.0,41.1783,41.2907,41.1696,41.2821,35128.0
2022-07-07 13:15:00,47.7,47.72,47.66,47.67,27835.0,41.2561,41.2734,41.2215,41.2302,27835.0
2022-07-07 13:20:00,47.67,47.7,47.64,47.67,11350.0,41.2302,41.2561,41.2042,41.2302,11350.0
2022-07-07 13:25:00,47.68,47.74,47.67,47.73,25490.0,41.2388,41.2907,41.2302,41.2821,25490.0
2022-07-07 13:30:00,47.74,47.75,47.64,47.64,113427.0,41.2907,41.2994,41.2042,41.2042,113427.0
2022-07-07 13:35:00,47.63,47.65,47.6,47.61,29760.0,41.1956,41.2129,41.1696,41.1783,29760.0
2022-07-07 13:40:00,47.6,47.6,47.55,47.56,17835.0,41.1696,41.1696,41.1264,41.135,17835.0
2022-07-07 13:45:00,47.56,47.56,47.51,47.54,23299.0,41.135,41.135,41.0918,41.1177,23299.0
2022-07-07 13:50:00,47.54,47.56,47.51,47.51,32448.0,41.1177,41.135,41.0918,41.0918,32448.0
2022-07-07 13:55:00,47.5,47.51,47.46,47.48,48415.0,41.0831,41.0918,41.0485,41.0658,48415.0
2022-07-07 14:00:00,47.48,47.49,47.4,47.46,97092.0,41.0658,41.0745,40.9967,41.0485,97092.0
2022-07-07 14:05:00,47.46,47.46,47.39,47.42,34829.0,41.0485,41.0485,40.988,41.014,34829.0
2022-07-07 14:10:00,47.43,47.44,47.39,47.42,39261.0,41.0226,41.0312,40.988,41.014,39261.0
2022-07-07 14:15:00,47.42,47.44,47.39,47.4,30730.0,41.014,41.0312,40.988,40.9967,30730.0
2022-07-07 14:20:00,47.41,47.41,47.35,47.37,61051.0,41.0053,41.0053,40.9534,40.9707,61051.0
2022-07-07 14:25:00,47.36,47.38,47.34,47.34,20271.0,40.9621,40.9794,40.9448,40.9448,20271.0
2022-07-07 14:30:00,47.36,47.42,47.35,47.42,9868.0,40.9621,41.014,40.9534,41.014,9868.0
2022-07-07 14:35:00,47.42,47.49,47.39,47.39,85039.0,41.014,41.0745,40.988,40.988,85039.0
2022-07-07 14:40:00,47.4,47.5,47.39,47.49,55289.0,40.9967,41.0831,40.988,41.0745,55289.0
2022-07-07 14:45:00,47.49,47.49,47.41,47.41,12869.0,41.0745,41.0745,41.0053,41.0053,12869.0
2022-07-07 14:50:00,47.41,47.46,47.41,47.45,81222.0,41.0053,41.0485,41.0053,41.0399,81222.0
2022-07-07 14:55:00,47.44,47.44,47.36,47.37,9279.0,41.0312,41.0312,40.9621,40.9707,9279.0
2022-07-07 15:00:00,47.37,47.39,47.32,47.33,40568.0,40.9707,40.988,40.9275,40.9361,40568.0
2022-07-07 15:05:00,47.32,47.34,47.27,47.29,43787.0,40.9275,40.9448,40.8842,40.9015,43787.0
2022-07-07 15:10:00,47.3,47.3,47.18,47.2,415822.0,40.9102,40.9102,40.8064,40.8237,415822.0
2022-07-07 15:15:00,47.2,47.2,47.14,47.17,130281.0,40.8237,40.8237,40.7718,40.7977,130281.0
2022-07-07 15:20:00,47.17,47.25,47.12,47.25,77212.0,40.7977,40.8669,40.7545,40.8669,77212.0
2022-07-07 15:25:00,47.25,47.33,47.21,47.32,53047.0,40.8669,40.9361,40.8323,40.9275,53047.0
2022-07-07 15:30:00,47.33,47.33,47.22,47.26,45774.0,40.9361,40.9361,40.841,40.8756,45774.0
2022-07-07 15:35:00,47.25,47.42,47.2,47.38,164685.0,40.8669,41.014,40.8237,40.9794,164685.0
2022-07-07 15:40:00,47.41,47.42,47.31,47.38,99992.0,41.0053,41.014,40.9188,40.9794,99992.0
2022-07-07 15:45:00,47.39,47.43,47.31,47.34,92766.0,40.988,41.0226,40.9188,40.9448,92766.0
2022-07-07 15:50:00,47.33,47.44,47.25,47.36,217948.0,40.9361,41.0312,40.8669,40.9621,217948.0
2022-07-07 15:55:00,47.36,47.4,47.26,47.36,159587.0,40.9621,40.9967,40.8756,40.9621,159587.0
2022-07-08 09:30:00,47.76,47.87,47.65,47.73,244511.0,41.308,41.4032,41.2129,41.2821,244511.0
2022-07-08 09:35:00,47.73,47.81,47.54,47.6,350041.0,41.2821,41.3513,41.1177,41.1696,350041.0
2022-07-08 09:40:00,47.59,47.67,47.46,47.6,347429.0,41.161,41.2302,41.0485,41.1696,347429.0
2022-07-08 09:45:00,47.61,47.9,47.52,47.88,290730.0,41.1783,41.4291,41.1004,41.4118,290730.0
2022-07-08 09:50:00,47.89,48.1,47.87,48.06,109842.0,41.4205,41.6021,41.4032,41.5675,109842.0
2022-07-08 09:55:00,48.04,48.08,47.91,48.0,97679.0,41.5502,41.5848,41.4378,41.5156,97679.0
2022-07-08 10:00:00,48.01,48.15,47.88,47.89,136120.0,41.5242,41.6453,41.4118,41.4205,136120.0
2022-07-08 10:05:00,47.92,48.05,47.92,47.97,100433.0,41.4464,41.5588,41.4464,41.4896,100433.0
2022-07-08 10:10:00,47.97,48.0,47.75,47.79,114473.0,41.4896,41.5156,41.2994,41.334,114473.0
2022-07-08 10:15:00,47.77,47.8,47.72,47.77,98772.0,41.3167,41.3426,41.2734,41.3167,98772.0
2022-07-08 10:20:00,47.77,47.82,47.59,47.6,157558.0,41.3167,41.3599,41.161,41.1696,157558.0
2022-07-08 10:25:00,47.59,47.59,47.27,47.31,260534.0,41.161,41.161,40.8842,40.9188,260534.0
2022-07-08 10:30:00,47.31,47.34,47.25,47.29,72990.0,40.9188,40.9448,40.8669,40.9015,72990.0
2022-07-08 10:35:00,47.29,47.31,47.15,47.22,147522.0,40.9015,40.9188,40.7804,40.841,147522.0
2022-07-08 10:40:00,47.21,47.3,47.18,47.2,80869.0,40.8323,40.9102,40.8064,40.8237,80869.0
2022-07-08 10:45:00,47.17,47.22,47.16,47.22,63936.0,40.7977,40.841,40.7891,40.841,63936.0
2022-07-08 10:50:00,47.22,47.41,47.21,47.38,197591.0,40.841,41.0053,40.8323,40.9794,197591.0
2022-07-08 10:55:00,47.38,47.38,47.19,47.22,60614.0,40.9794,40.9794,40.815,40.841,60614.0
2022-07-08 11:00:00,47.21,47.27,47.16,47.21,90389.0,40.8323,40.8842,40.7891,40.8323,90389.0
2022-07-08 11:05:00,47.21,47.26,47.03,47.04,114348.0,40.8323,40.8756,40.6766,40.6853,114348.0
2022-07-08 11:10:00,47.05,47.18,47.02,47.15,94239.0,40.6939,40.8064,40.668,40.7804,94239.0
2022-07-08 11:15:00,47.16,47.23,47.11,47.2,22942.0,40.7891,40.8496,40.7458,40.8237,22942.0
2022-07-08 11:20:00,47.19,47.19,47.08,47.11,50940.0,40.815,40.815,40.7199,40.7458,50940.0
2022-07-08 11:25:00,47.1,47.1,46.94,47.01,60868.0,40.7372,40.7372,40.5988,40.6593,60868.0
2022-07-08 11:30:00,47.01,47.06,46.95,46.98,22845.0,40.6593,40.7026,40.6074,40.6334,22845.0
2022-07-08 11:35:00,47.0,47.13,46.98,47.09,37000.0,40.6507,40.7631,40.6334,40.7285,37000.0
2022-07-08 11:40:00,47.08,47.17,47.07,47.14,42272.0,40.7199,40.7977,40.7112,40.7718,42272.0
2022-07-08 11:45:00,47.12,47.32,47.12,47.26,106014.0,40.7545,40.9275,40.7545,40.8756,106014.0
2022-07-08 11:50:00,47.28,47.29,47.17,47.23,36272.0,40.8929,40.9015,40.7977,40.8496,36272.0
2022-07-08 11:55:00,47.21,47.23,47.11,47.12,19311.0,40.8323,40.8496,40.7458,40.7545,19311.0
2022-07-08 12:00:00,47.11,47.19,47.09,47.18,29530.0,40.7458,40.815,40.7285,40.8064,29530.0
2022-07-08 12:05:00,47.18,47.38,47.18,47.35,90270.0,40.8064,40.9794,40.8064,40.9534,90270.0
2022-07-08 12:10:00,47.36,47.39,47.28,47.37,35326.0,40.9621,40.988,40.8929,40.9707,35326.0
2022-07-08 12:15:00,47.37,47.39,47.28,47.29,34878.0,40.9707,40.988,40.8929,40.9015,34878.0
2022-07-08 12:20:00,47.3,47.46,47.26,47.43,54509.0,40.9102,41.0485,40.8756,41.0226,54509.0
2022-07-08 12:25:00,47.44,47.59,47.42,47.59,201045.0,41.0312,41.161,41.014,41.161,201045.0
2022-07-08 12:30:00,47.59,47.67,47.54,47.61,130595.0,41.161,41.2302,41.1177,41.1783,130595.0
2022-07-08 12:35:00,47.61,47.74,47.55,47.74,234816.0,41.1783,41.2907,41.1264,41.2907,234816.0
2022-07-08 12:40:00,47.75,47.81,47.69,47.69,164876.0,41.2994,41.3513,41.2475,41.2475,164876.0
2022-07-08 12:45:00,47.71,47.81,47.64,47.66,71284.0,41.2648,41.3513,41.2042,41.2215,71284.0
2022-07-08 12:50:00,47.66,47.82,47.65,47.75,46271.0,41.2215,41.3599,41.2129,41.2994,46271.0
2022-07-08 12:55:00,47.75,47.81,47.68,47.79,35172.0,41.2994,41.3513,41.2388,41.334,35172.0
2022-07-08 13:00:00,47.8,47.9,47.74,47.87,85302.0,41.3426,41.4291,41.2907,41.4032,85302.0
2022-07-08 13:05:00,47.84,47.84,47.67,47.68,70309.0,41.3772,41.3772,41.2302,41.2388,70309.0
2022-07-08 13:10:00,47.67,47.67,47.6,47.64,27717.0,41.2302,41.2302,41.1696,41.2042,27717.0
2022-07-08 13:15:00,47.64,47.74,47.64,47.69,70336.0,41.2042,41.2907,41.2042,41.2475,70336.0
2022-07-08 13:20:00,47.69,47.73,47.69,47.7,24622.0,41.2475,41.2821,41.2475,41.2561,24622.0
2022-07-08 13:25:00,47.7,47.7,47.5,47.51,274309.0,41.2561,41.2561,41.0831,41.0918,274309.0
2022-07-08 13:30:00,47.5,47.57,47.5,47.52,26508.0,41.0831,41.1437,41.0831,41.1004,26508.0
2022-07-08 13:35:00,47.53,47.6,47.49,47.51,40912.0,41.1091,41.1696,41.0745,41.0918,40912.0
2022-07-08 13:40:00,47.51,47.51,47.44,47.48,155102.0,41.0918,41.0918,41.0312,41.0658,155102.0
2022-07-08 13:45:00,47.51,47.53,47.36,47.37,35589.0,41.0918,41.1091,40.9621,40.9707,35589.0
2022-07-08 13:50:00,47.37,47.41,47.33,47.36,20055.0,40.9707,41.0053,40.9361,40.9621,20055.0
2022-07-08 13:55:00,47.36,47.51,47.36,47.47,31379.0,40.9621,41.0918,40.9621,41.0572,31379.0
2022-07-08 14:00:00,47.47,47.55,47.44,47.45,58038.0,41.0572,41.1264,41.0312,41.0399,58038.0
2022-07-08 14:05:00,47.45,47.47,47.32,47.33,146705.0,41.0399,41.0572,40.9275,40.9361,146705.0
2022-07-08 14:10:00,47.34,47.4,47.34,47.35,39277.0,40.9448,40.9967,40.9448,40.9534,39277.0
2022-07-08 14:15:00,47.35,47.39,47.32,47.32,64870.0,40.9534,40.988,40.9275,40.9275,64870.0
2022-07-08 14:20:00,47.31,47.33,47.2,47.25,47741.0,40.9188,40.9361,40.8237,40.8669,47741.0
2022-07-08 14:25:00,47.28,47.29,47.19,47.19,95886.0,40.8929,40.9015,40.815,40.815,95886.0
2022-07-08 14:30:00,47.2,47.22,47.14,47.14,12011.0,40.8237,40.841,40.7718,40.7718,12011.0
2022-07-08 14:35:00,47.13,47.17,47.09,47.12,31823.0,40.7631,40.7977,40.7285,40.7545,31823.0
2022-07-08 14:40:00,47.12,47.15,47.04,47.05,64286.0,40.7545,40.7804,40.6853,40.6939,64286.0
2022-07-08 14:45:00,47.04,47.16,47.04,47.15,21035.0,40.6853,40.7891,40.6853,40.7804,21035.0
2022-07-08 14:50:00,47.14,47.24,47.1,47.23,27788.0,40.7718,40.8583,40.7372,40.8496,27788.0
2022-07-08 14:55:00,47.23,47.26,47.1,47.1,32245.0,40.8496,40.8756,40.7372,40.7372,32245.0
2022-07-08 15:00:00,47.1,47.17,47.01,47.05,41403.0,40.7372,40.7977,40.6593,40.6939,41403.0
2022-07-08 15:05:00,47.06,47.21,47.04,47.21,74924.0,40.7026,40.8323,40.6853,40.8323,74924.0
2022-07-08 15:10:00,47.2,47.22,47.07,47.09,32901.0,40.8237,40.841,40.7112,40.7285,32901.0
2022-07-08 15:15:00,47.1,47.19,47.1,47.14,25289.0,40.7372,40.815,40.7372,40.7718,25289.0
2022-07-08 15:20:00,47.15,47.21,47.11,47.2,24727.0,40.7804,40.8323,40.7458,40.8237,24727.0
2022-07-08 15:25:00,47.2,47.25,47.18,47.21,42586.0,40.8237,40.8669,40.8064,40.8323,42586.0
2022-07-08 15:30:00,47.21,47.37,47.18,47.3,102912.0,40.8323,40.9707,40.8064,40.9102,102912.0
2022-07-08 15:35:00,47.3,47.36,47.24,47.32,62508.0,40.9102,40.9621,40.8583,40.9275,62508.0
2022-07-08 15:40:00,47.3,47.32,47.19,47.22,103028.0,40.9102,40.9275,40.815,40.841,103028.0
2022-07-08 15:45:00,47.24,47.34,47.22,47.32,132141.0,40.8583,40.9448,40.841,40.9275,132141.0
2022-07-08 15:50:00,47.32,47.41,47.28,47.3,186376.0,40.9275,41.0053,40.8929,40.9102,186376.0
2022-07-08 15:55:00,47.31,47.48,47.25,47.42,504062.0,40.9188,41.0658,40.8669,41.014,504062.0
2022-07-11 09:30:00,48.09,48.13,47.86,48.01,322539.0,41.5934,41.628,41.3945,41.5242,322539.0
2022-07-11 09:35:00,48.02,48.42,48.02,48.37,477713.0,41.5329,41.8789,41.5329,41.8356,477713.0
2022-07-11 09:40:00,48.43,48.52,48.35,48.4,192753.0,41.8875,41.9653,41.8183,41.8616,192753.0
2022-07-11 09:45:00,48.44,48.63,48.42,48.51,107120.0,41.8962,42.0605,41.8789,41.9567,107120.0
2022-07-11 09:50:00,48.53,48.64,48.47,48.52,89296.0,41.974,42.0691,41.9221,41.9653,89296.0
2022-07-11 09:55:00,48.53,48.54,48.35,48.4,98740.0,41.974,41.9826,41.8183,41.8616,98740.0
2022-07-11 10:00:00,48.44,48.58,48.44,48.54,165576.0,41.8962,42.0172,41.8962,41.9826,165576.0
2022-07-11 10:05:00,48.53,48.59,48.41,48.48,114428.0,41.974,42.0259,41.8702,41.9308,114428.0
2022-07-11 10:10:00,48.47,48.48,48.31,48.45,307619.0,41.9221,41.9308,41.7837,41.9048,307619.0
2022-07-11 10:15:00,48.45,48.52,48.33,48.52,142587.0,41.9048,41.9653,41.801,41.9653,142587.0
2022-07-11 10:20:00,48.52,48.65,48.48,48.57,160603.0,41.9653,42.0778,41.9308,42.0086,160603.0
2022-07-11 10:25:00,48.58,48.59,48.45,48.49,54227.0,42.0172,42.0259,41.9048,41.9394,54227.0
2022-07-11 10:30:00,48.49,48.52,48.34,48.44,34614.0,41.9394,41.9653,41.8097,41.8962,34614.0
2022-07-11 10:35:00,48.4,48.46,48.28,48.3,123662.0,41.8616,41.9135,41.7578,41.7751,123662.0
2022-07-11 10:40:00,48.3,48.35,48.2,48.31,75354.0,41.7751,41.8183,41.6886,41.7837,75354.0
2022-07-11 10:45:00,48.29,48.38,48.26,48.35,62386.0,41.7664,41.8443,41.7405,41.8183,62386.0
2022-07-11 10:50:00,48.32,48.4,48.29,48.37,48953.0,41.7924,41.8616,41.7664,41.8356,48953.0
2022-07-11 10:55:00,48.35,48.54,48.34,48.54,140208.0,41.8183,41.9826,41.8097,41.9826,140208.0
2022-07-11 11:00:00,48.54,48.54,48.44,48.49,69272.0,41.9826,41.9826,41.8962,41.9394,69272.0
2022-07-11 11:05:00,48.45,48.48,48.32,48.34,18293.0,41.9048,41.9308,41.7924,41.8097,18293.0
2022-07-11 11:10:00,48.34,48.37,48.26,48.36,227700.0,41.8097,41.8356,41.7405,41.827,227700.0
2022-07-11 11:15:00,48.33,48.38,48.25,48.36,198705.0,41.801,41.8443,41.7318,41.827,198705.0
2022-07-11 11:20:00,48.37,48.43,48.3,48.43,61172.0,41.8356,41.8875,41.7751,41.8875,61172.0
2022-07-11 11:25:00,48.42,48.42,48.29,48.31,29600.0,41.8789,41.8789,41.7664,41.7837,29600.0
2022-07-11 11:30:00,48.31,48.4,48.27,48.39,194192.0,41.7837,41.8616,41.7491,41.8529,194192.0
2022-07-11 11:35:00,48.39,48.47,48.23,48.35,221177.0,41.8529,41.9221,41.7145,41.8183,221177.0
2022-07-11 11:40:00,48.35,48.48,48.33,48.38,63346.0,41.8183,41.9308,41.801,41.8443,63346.0
2022-07-11 11:45:00,48.38,48.49,48.37,48.47,60051.0,41.8443,41.9394,41.8356,41.9221,60051.0
2022-07-11 11:50:00,48.46,48.55,48.44,48.48,123777.0,41.9135,41.9913,41.8962,41.9308,123777.0
2022-07-11 11:55:00,48.49,48.5,48.41,48.44,24695.0,41.9394,41.9481,41.8702,41.8962,24695.0
2022-07-11 12:00:00,48.43,48.5,48.39,48.48,50477.0,41.8875,41.9481,41.8529,41.9308,50477.0
2022-07-11 12:05:00,48.46,48.49,48.4,48.42,48393.0,41.9135,41.9394,41.8616,41.8789,48393.0
2022-07-11 12:10:00,48.43,48.43,48.35,48.39,30260.0,41.8875,41.8875,41.8183,41.8529,30260.0
2022-07-11 12:15:00,48.38,48.41,48.35,48.38,20658.0,41.8443,41.8702,41.8183,41.8443,20658.0
2022-07-11 12:20:00,48.39,48.49,48.38,48.45,48045.0,41.8529,41.9394,41.8443,41.9048,48045.0
2022-07-11 12:25:00,48.43,48.46,48.39,48.39,35104.0,41.8875,41.9135,41.8529,41.8529,35104.0
2022-07-11 12:30:00,48.4,48.43,48.36,48.37,59602.0,41.8616,41.8875,41.827,41.8356,59602.0
2022-07-11 12:35:00,48.37,48.37,48.26,48.27,111404.0,41.8356,41.8356,41.7405,41.7491,111404.0
2022-07-11 12:40:00,48.28,48.36,48.28,48.34,13263.0,41.7578,41.827,41.7578,41.8097,13263.0
2022-07-11 12:45:00,48.33,48.37,48.32,48.36,38756.0,41.801,41.8356,41.7924,41.827,38756.0
2022-07-11 12:50:00,48.36,48.45,48.36,48.39,114514.0,41.827,41.9048,41.827,41.8529,114514.0
2022-07-11 12:55:00,48.38,48.39,48.28,48.31,129150.0,41.8443,41.8529,41.7578,41.7837,129150.0
2022-07-11 13:00:00,48.32,48.33,48.12,48.2,75741.0,41.7924,41.801,41.6194,41.6886,75741.0
2022-07-11 13:05:00,48.21,48.24,48.05,48.07,127222.0,41.6972,41.7232,41.5588,41.5761,127222.0
2022-07-11 13:10:00,48.08,48.1,48.03,48.1,29544.0,41.5848,41.6021,41.5415,41.6021,29544.0
2022-07-11 13:15:00,48.09,48.13,48.08,48.11,33825.0,41.5934,41.628,41.5848,41.6107,33825.0
2022-07-11 13:20:00,48.11,48.11,48.04,48.04,13655.0,41.6107,41.6107,41.5502,41.5502,13655.0
2022-07-11 13:25:00,48.03,48.08,48.01,48.04,98635.0,41.5415,41.5848,41.5242,41.5502,98635.0
2022-07-11 13:30:00,48.04,48.05,47.91,47.97,72614.0,41.5502,41.5588,41.4378,41.4896,72614.0
2022-07-11 13:35:00,47.97,47.98,47.91,47.92,28626.0,41.4896,41.4983,41.4378,41.4464,28626.0
2022-07-11 13:40:00,47.92,47.95,47.87,47.95,42291.0,41.4464,41.4724,41.4032,41.4724,42291.0
2022-07-11 13:45:00,47.94,48.0,47.92,47.98,10796.0,41.4637,41.5156,41.4464,41.4983,10796.0
2022-07-11 13:50:00,47.98,47.99,47.88,47.88,35256.0,41.4983,41.5069,41.4118,41.4118,35256.0
2022-07-11 13:55:00,47.9,47.97,47.89,47.97,29394.0,41.4291,41.4896,41.4205,41.4896,29394.0
2022-07-11 14:00:00,47.97,48.11,47.97,48.07,32038.0,41.4896,41.6107,41.4896,41.5761,32038.0
2022-07-11 14:05:00,48.08,48.14,48.02,48.14,32672.0,41.5848,41.6367,41.5329,41.6367,32672.0
2022-07-11 14:10:00,48.15,48.22,48.13,48.2,225281.0,41.6453,41.7059,41.628,41.6886,225281.0
2022-07-11 14:15:00,48.2,48.27,48.16,48.19,80226.0,41.6886,41.7491,41.654,41.6799,80226.0
2022-07-11 14:20:00,48.17,48.24,48.17,48.21,22771.0,41.6626,41.7232,41.6626,41.6972,22771.0
2022-07-11 14:25:00,48.2,48.26,48.19,48.25,28045.0,41.6886,41.7405,41.6799,41.7318,28045.0
2022-07-11 14:30:00,48.25,48.3,48.21,48.27,263946.0,41.7318,41.7751,41.6972,41.7491,263946.0
2022-07-11 14:35:00,48.28,48.3,48.23,48.26,36087.0,41.7578,41.7751,41.7145,41.7405,36087.0
2022-07-11 14:40:00,48.27,48.28,48.14,48.18,93071.0,41.7491,41.7578,41.6367,41.6713,93071.0
2022-07-11 14:45:00,48.17,48.25,48.14,48.25,32893.0,41.6626,41.7318,41.6367,41.7318,32893.0
2022-07-11 14:50:00,48.25,48.37,48.25,48.34,60154.0,41.7318,41.8356,41.7318,41.8097,60154.0
2022-07-11 14:55:00,48.34,48.4,48.3,48.4,66725.0,41.8097,41.8616,41.7751,41.8616,66725.0
2022-07-11 15:00:00,48.41,48.54,48.38,48.53,1207923.0,41.8702,41.9826,41.8443,41.974,1207923.0
2022-07-11 15:05:00,48.54,48.55,48.46,48.51,166813.0,41.9826,41.9913,41.9135,41.9567,166813.0
2022-07-11 15:10:00,48.51,48.55,48.47,48.5,211933.0,41.9567,41.9913,41.9221,41.9481,211933.0
2022-07-11 15:15:00,48.5,48.59,48.48,48.54,881698.0,41.9481,42.0259,41.9308,41.9826,881698.0
2022-07-11 15:20:00,48.55,48.58,48.49,48.54,141383.0,41.9913,42.0172,41.9394,41.9826,141383.0
2022-07-11 15:25:00,48.55,48.56,48.46,48.5,113095.0,41.9913,41.9999,41.9135,41.9481,113095.0
2022-07-11 15:30:00,48.5,48.52,48.44,48.48,58687.0,41.9481,41.9653,41.8962,41.9308,58687.0
2022-07-11 15:35:00,48.49,48.55,48.46,48.51,69181.0,41.9394,41.9913,41.9135,41.9567,69181.0
2022-07-11 15:40:00,48.51,48.59,48.46,48.59,68415.0,41.9567,42.0259,41.9135,42.0259,68415.0
2022-07-11 15:45:00,48.59,48.62,48.48,48.57,1221020.0,42.0259,42.0518,41.9308,42.0086,1221020.0
2022-07-11 15:50:00,48.58,48.68,48.58,48.62,369060.0,42.0172,42.1037,42.0172,42.0518,369060.0
2022-07-11 15:55:00,48.62,48.64,48.48,48.49,393439.0,42.0518,42.0691,41.9308,41.9394,393439.0
2022-07-12 09:30:00,48.64,48.66,48.34,48.49,477041.0,42.0691,42.0864,41.8097,41.9394,477041.0
2022-07-12 09:35:00,48.47,48.47,48.02,48.1,444170.0,41.9221,41.9221,41.5329,41.6021,444170.0
2022-07-12 09:40:00,48.09,48.26,48.05,48.24,266239.0,41.5934,41.7405,41.5588,41.7232,266239.0
2022-07-12 09:45:00,48.24,48.43,48.17,48.43,177180.0,41.7232,41.8875,41.6626,41.8875,177180.0
2022-07-12 09:50:00,48.43,48.47,48.33,48.34,83845.0,41.8875,41.9221,41.801,41.8097,83845.0
2022-07-12 09:55:00,48.38,48.63,48.36,48.62,141946.0,41.8443,42.0605,41.827,42.0518,141946.0
2022-07-12 10:00:00,48.69,48.93,48.69,48.87,360933.0,42.1124,42.32,42.1124,42.2681,360933.0
2022-07-12 10:05:00,48.88,48.88,48.74,48.83,172486.0,42.2767,42.2767,42.1556,42.2335,172486.0
2022-07-12 10:10:00,48.85,48.88,48.59,48.71,101154.0,42.2508,42.2767,42.0259,42.1297,101154.0
2022-07-12 10:15:00,48.71,48.82,48.64,48.67,66808.0,42.1297,42.2248,42.0691,42.0951,66808.0
2022-07-12 10:20:00,48.65,48.8,48.59,48.78,78186.0,42.0778,42.2075,42.0259,42.1902,78186.0
2022-07-12 10:25:00,48.78,48.88,48.67,48.86,74834.0,42.1902,42.2767,42.0951,42.2594,74834.0
2022-07-12 10:30:00,48.82,48.82,48.51,48.55,137941.0,42.2248,42.2248,41.9567,41.9913,137941.0
2022-07-12 10:35:00,48.54,48.67,48.53,48.67,46251.0,41.9826,42.0951,41.974,42.0951,46251.0
2022-07-12 10:40:00,48.67,48.74,48.6,48.63,165168.0,42.0951,42.1556,42.0345,42.0605,165168.0
2022-07-12 10:45:00,48.62,48.74,48.53,48.65,40546.0,42.0518,42.1556,41.974,42.0778,40546.0
2022-07-12 10:50:00,48.63,48.77,48.6,48.61,32191.0,42.0605,42.1816,42.0345,42.0432,32191.0
2022-07-12 10:55:00,48.63,48.64,48.49,48.55,162743.0,42.0605,42.0691,41.9394,41.9913,162743.0
2022-07-12 11:00:00,48.55,48.66,48.52,48.61,132627.0,41.9913,42.0864,41.9653,42.0432,132627.0
2022-07-12 11:05:00,48.62,48.68,48.47,48.48,129701.0,42.0518,42.1037,41.9221,41.9308,129701.0
2022-07-12 11:10:00,48.48,48.48,48.28,48.38,173402.0,41.9308,41.9308,41.7578,41.8443,173402.0
2022-07-12 11:15:00,48.36,48.54,48.36,48.48,125588.0,41.827,41.9826,41.827,41.9308,125588.0
2022-07-12 11:20:00,48.51,48.51,48.32,48.36,112356.0,41.9567,41.9567,41.7924,41.827,112356.0
2022-07-12 11:25:00,48.38,48.42,48.27,48.3,47692.0,41.8443,41.8789,41.7491,41.7751,47692.0
2022-07-12 11:30:00,48.28,48.36,48.23,48.35,46362.0,41.7578,41.827,41.7145,41.8183,46362.0
2022-07-12 11:35:00,48.31,48.48,48.29,48.43,124163.0,41.7837,41.9308,41.7664,41.8875,124163.0
2022-07-12 11:40:00,48.44,48.57,48.43,48.52,141133.0,41.8962,42.0086,41.8875,41.9653,141133.0
2022-07-12 11:45:00,48.51,48.57,48.47,48.5,30871.0,41.9567,42.0086,41.9221,41.9481,30871.0
2022-07-12 11:50:00,48.5,48.57,48.49,48.57,49373.0,41.9481,42.0086,41.9394,42.0086,49373.0
2022-07-12 11:55:00,48.57,48.59,48.48,48.48,26071.0,42.0086,42.0259,41.9308,41.9308,26071.0
2022-07-12 12:00:00,48.47,48.54,48.43,48.5,32419.0,41.9221,41.9826,41.8875,41.9481,32419.0
2022-07-12 12:05:00,48.48,48.58,48.38,48.58,29482.0,41.9308,42.0172,41.8443,42.0172,29482.0
2022-07-12 12:10:00,48.57,48.58,48.42,48.44,25408.0,42.0086,42.0172,41.8789,41.8962,25408.0
2022-07-12 12:15:00,48.41,48.49,48.41,48.45,23704.0,41.8702,41.9394,41.8702,41.9048,23704.0
2022-07-12 12:20:00,48.45,48.5,48.39,48.42,33348.0,41.9048,41.9481,41.8529,41.8789,33348.0
2022-07-12 12:25:00,48.44,48.46,48.39,48.39,111236.0,41.8962,41.9135,41.8529,41.8529,111236.0
2022-07-12 12:30:00,48.39,48.43,48.3,48.3,115636.0,41.8529,41.8875,41.7751,41.7751,115636.0
2022-07-12 12:35:00,48.3,48.34,48.26,48.29,53154.0,41.7751,41.8097,41.7405,41.7664,53154.0
2022-07-12 12:40:00,48.3,48.34,48.28,48.33,15609.0,41.7751,41.8097,41.7578,41.801,15609.0
2022-07-12 12:45:00,48.33,48.36,48.28,48.33,23879.0,41.801,41.827,41.7578,41.801,23879.0
2022-07-12 12:50:00,48.34,48.46,48.33,48.39,197819.0,41.8097,41.9135,41.801,41.8529,197819.0
2022-07-12 12:55:00,48.4,48.42,48.34,48.34,19219.0,41.8616,41.8789,41.8097,41.8097,19219.0
2022-07-12 13:00:00,48.35,48.48,48.21,48.46,180782.0,41.8183,41.9308,41.6972,41.9135,180782.0
2022-07-12 13:05:00,48.44,48.53,48.41,48.49,64885.0,41.8962,41.974,41.8702,41.9394,64885.0
2022-07-12 13:10:00,48.54,48.56,48.5,48.56,26370.0,41.9826,41.9999,41.9481,41.9999,26370.0
2022-07-12 13:15:00,48.54,48.6,48.52,48.6,83644.0,41.9826,42.0345,41.9653,42.0345,83644.0
2022-07-12 13:20:00,48.6,48.64,48.56,48.61,40748.0,42.0345,42.0691,41.9999,42.0432,40748.0
2022-07-12 13:25:00,48.61,48.63,48.54,48.54,29193.0,42.0432,42.0605,41.9826,41.9826,29193.0
2022-07-12 13:30:00,48.54,48.55,48.5,48.54,21871.0,41.9826,41.9913,41.9481,41.9826,21871.0
2022-07-12 13:35:00,48.56,48.56,48.51,48.54,10155.0,41.9999,41.9999,41.9567,41.9826,10155.0
2022-07-12 13:40:00,48.55,48.55,48.48,48.5,11953.0,41.9913,41.9913,41.9308,41.9481,11953.0
2022-07-12 13:45:00,48.53,48.58,48.49,48.52,15894.0,41.974,42.0172,41.9394,41.9653,15894.0
2022-07-12 13:50:00,48.54,48.54,48.44,48.44,25357.0,41.9826,41.9826,41.8962,41.8962,25357.0
2022-07-12 13:55:00,48.42,48.47,48.42,48.46,24117.0,41.8789,41.9221,41.8789,41.9135,24117.0
2022-07-12 14:00:00,48.45,48.58,48.43,48.58,28570.0,41.9048,42.0172,41.8875,42.0172,28570.0
2022-07-12 14:05:00,48.57,48.62,48.57,48.58,30110.0,42.0086,42.0518,42.0086,42.0172,30110.0
2022-07-12 14:10:00,48.58,48.58,48.51,48.53,50062.0,42.0172,42.0172,41.9567,41.974,50062.0
2022-07-12 14:15:00,48.55,48.59,48.52,48.58,23561.0,41.9913,42.0259,41.9653,42.0172,23561.0
2022-07-12 14:20:00,48.57,48.63,48.56,48.61,250824.0,42.0086,42.0605,41.9999,42.0432,250824.0
2022-07-12 14:25:00,48.61,48.64,48.59,48.62,969139.0,42.0432,42.0691,42.0259,42.0518,969139.0
2022-07-12 14:30:00,48.6,48.75,48.57,48.74,77208.0,42.0345,42.1643,42.0086,42.1556,77208.0
2022-07-12 14:35:00,48.75,48.75,48.67,48.72,44448.0,42.1643,42.1643,42.0951,42.1383,44448.0
2022-07-12 14:40:00,48.72,48.77,48.71,48.73,23954.0,42.1383,42.1816,42.1297,42.147,23954.0
2022-07-12 14:45:00,48.73,48.76,48.69,48.71,55241.0,42.147,42.1729,42.1124,42.1297,55241.0
2022-07-12 14:50:00,48.72,48.8,48.72,48.77,37403.0,42.1383,42.2075,42.1383,42.1816,37403.0
2022-07-12 14:55:00,48.79,48.94,48.78,48.94,168503.0,42.1989,42.3286,42.1902,42.3286,168503.0
2022-07-12 15:00:00,48.95,49.29,48.94,49.26,245743.0,42.3373,42.6313,42.3286,42.6054,245743.0
2022-07-12 15:05:00,49.26,49.38,49.19,49.38,352077.0,42.6054,42.7092,42.5448,42.7092,352077.0
2022-07-12 15:10:00,49.38,49.44,49.24,49.25,207675.0,42.7092,42.7611,42.5881,42.5967,207675.0
2022-07-12 15:15:00,49.25,49.37,49.24,49.29,143169.0,42.5967,42.7005,42.5881,42.6313,143169.0
2022-07-12 15:20:00,49.3,49.53,49.26,49.48,261616.0,42.64,42.8389,42.6054,42.7957,261616.0
2022-07-12 15:25:00,49.5,49.54,49.4,49.5,92464.0,42.813,42.8476,42.7265,42.813,92464.0
2022-07-12 15:30:00,49.51,49.67,49.46,49.66,137672.0,42.8216,42.96,42.7784,42.9513,137672.0
2022-07-12 15:35:00,49.67,49.82,49.66,49.71,250765.0,42.96,43.0897,42.9513,42.9946,250765.0
2022-07-12 15:40:00,49.71,49.78,49.63,49.64,112601.0,42.9946,43.0551,42.9254,42.934,112601.0
2022-07-12 15:45:00,49.64,49.66,49.49,49.57,142281.0,42.934,42.9513,42.8043,42.8735,142281.0
2022-07-12 15:50:00,49.58,49.62,49.3,49.34,400592.0,42.8822,42.9167,42.64,42.6746,400592.0
2022-07-12 15:55:00,49.35,49.43,49.31,49.34,683378.0,42.6832,42.7524,42.6486,42.6746,683378.0
2022-07-13 09:30:00,50.86,50.97,50.53,50.63,630082.0,43.9892,44.0844,43.7038,43.7903,630082.0
2022-07-13 09:35:00,50.62,50.81,50.17,50.18,470650.0,43.7817,43.946,43.3924,43.4011,470650.0
2022-07-13 09:40:00,50.15,50.51,50.15,50.48,610037.0,43.3751,43.6865,43.3751,43.6606,610037.0
2022-07-13 09:45:00,50.47,50.69,50.09,50.1,528501.0,43.6519,43.8422,43.3233,43.3319,528501.0
2022-07-13 09:50:00,50.09,50.29,50.07,50.22,111571.0,43.3233,43.4962,43.306,43.4357,111571.0
2022-07-13 09:55:00,50.22,50.41,50.13,50.22,125588.0,43.4357,43.6,43.3579,43.4357,125588.0
2022-07-13 10:00:00,50.22,50.57,50.13,50.34,380632.0,43.4357,43.7384,43.3579,43.5395,380632.0
2022-07-13 10:05:00,50.35,50.59,50.24,50.53,116639.0,43.5481,43.7557,43.453,43.7038,116639.0
2022-07-13 10:10:00,50.54,50.6,50.32,50.46,129404.0,43.7125,43.7644,43.5222,43.6433,129404.0
2022-07-13 10:15:00,50.47,50.75,50.41,50.72,131090.0,43.6519,43.8941,43.6,43.8681,131090.0
2022-07-13 10:20:00,50.75,50.86,50.62,50.77,256095.0,43.8941,43.9892,43.7817,43.9114,256095.0
2022-07-13 10:25:00,50.77,50.8,50.48,50.5,77348.0,43.9114,43.9373,43.6606,43.6779,77348.0
2022-07-13 10:30:00,50.49,50.57,50.08,50.18,168253.0,43.6692,43.7384,43.3146,43.4011,168253.0
2022-07-13 10:35:00,50.15,50.25,50.03,50.09,390295.0,43.3751,43.4616,43.2714,43.3233,390295.0
2022-07-13 10:40:00,50.1,50.13,49.73,49.73,248093.0,43.3319,43.3579,43.0119,43.0119,248093.0
2022-07-13 10:45:00,49.72,49.81,49.66,49.77,291608.0,43.0032,43.0811,42.9513,43.0465,291608.0
2022-07-13 10:50:00,49.75,49.8,49.53,49.78,125085.0,43.0292,43.0724,42.8389,43.0551,125085.0
2022-07-13 10:55:00,49.77,49.77,49.6,49.69,109961.0,43.0465,43.0465,42.8995,42.9773,109961.0
2022-07-13 11:00:00,49.69,49.81,49.63,49.73,68134.0,42.9773,43.0811,42.9254,43.0119,68134.0
2022-07-13 11:05:00,49.7,49.7,49.35,49.55,373192.0,42.9859,42.9859,42.6832,42.8562,373192.0
2022-07-13 11:10:00,49.54,49.57,49.42,49.48,130828.0,42.8476,42.8735,42.7438,42.7957,130828.0
2022-07-13 11:15:00,49.48,49.68,49.48,49.65,87953.0,42.7957,42.9686,42.7957,42.9427,87953.0
2022-07-13 11:20:00,49.64,49.7,49.55,49.7,89791.0,42.934,42.9859,42.8562,42.9859,89791.0
2022-07-13 11:25:00,49.71,49.91,49.7,49.89,380903.0,42.9946,43.1676,42.9859,43.1503,380903.0
2022-07-13 11:30:00,49.9,49.94,49.79,49.94,104142.0,43.1589,43.1935,43.0638,43.1935,104142.0
2022-07-13 11:35:00,49.95,49.99,49.9,49.95,65020.0,43.2022,43.2368,43.1589,43.2022,65020.0
2022-07-13 11:40:00,49.97,50.04,49.9,50.04,73619.0,43.2195,43.28,43.1589,43.28,73619.0
2022-07-13 11:45:00,50.05,50.1,49.94,49.94,82130.0,43.2887,43.3319,43.1935,43.1935,82130.0
2022-07-13 11:50:00,49.94,49.95,49.72,49.85,135287.0,43.1935,43.2022,43.0032,43.1157,135287.0
2022-07-13 11:55:00,49.86,49.9,49.8,49.9,30115.0,43.1243,43.1589,43.0724,43.1589,30115.0
2022-07-13 12:00:00,49.9,49.95,49.71,49.73,106992.0,43.1589,43.2022,42.9946,43.0119,106992.0
2022-07-13 12:05:00,49.72,49.78,49.62,49.67,36685.0,43.0032,43.0551,42.9167,42.96,36685.0
2022-07-13 12:10:00,49.7,49.88,49.69,49.83,48914.0,42.9859,43.1416,42.9773,43.0984,48914.0
2022-07-13 12:15:00,49.87,49.91,49.81,49.81,45921.0,43.133,43.1676,43.0811,43.0811,45921.0
2022-07-13 12:20:00,49.81,49.9,49.7,49.72,76917.0,43.0811,43.1589,42.9859,43.0032,76917.0
2022-07-13 12:25:00,49.72,49.76,49.61,49.64,169788.0,43.0032,43.0378,42.9081,42.934,169788.0
2022-07-13 12:30:00,49.63,49.69,49.52,49.57,64914.0,42.9254,42.9773,42.8303,42.8735,64914.0
2022-07-13 12:35:00,49.58,49.64,49.5,49.51,29928.0,42.8822,42.934,42.813,42.8216,29928.0
2022-07-13 12:40:00,49.5,49.64,49.5,49.57,70384.0,42.813,42.934,42.813,42.8735,70384.0
2022-07-13 12:45:00,49.57,49.63,49.52,49.54,49625.0,42.8735,42.9254,42.8303,42.8476,49625.0
2022-07-13 12:50:00,49.55,49.6,49.43,49.46,59135.0,42.8562,42.8995,42.7524,42.7784,59135.0
2022-07-13 12:55:00,49.45,49.5,49.36,49.37,145331.0,42.7697,42.813,42.6919,42.7005,145331.0
2022-07-13 13:00:00,49.36,49.47,49.08,49.23,297990.0,42.6919,42.787,42.4497,42.5794,297990.0
2022-07-13 13:05:00,49.2,49.35,49.13,49.31,60018.0,42.5535,42.6832,42.4929,42.6486,60018.0
2022-07-13 13:10:00,49.3,49.34,49.17,49.18,38533.0,42.64,42.6746,42.5275,42.5362,38533.0
2022-07-13 13:15:00,49.15,49.53,49.15,49.48,262322.0,42.5102,42.8389,42.5102,42.7957,262322.0
2022-07-13 13:20:00,49.48,49.54,49.38,49.39,181325.0,42.7957,42.8476,42.7092,42.7178,181325.0
2022-07-13 13:25:00,49.38,49.5,49.38,49.39,155013.0,42.7092,42.813,42.7092,42.7178,155013.0
2022-07-13 13:30:00,49.39,49.55,49.39,49.48,125995.0,42.7178,42.8562,42.7178,42.7957,125995.0
2022-07-13 13:35:00,49.48,49.6,49.46,49.58,130089.0,42.7957,42.8995,42.7784,42.8822,130089.0
2022-07-13 13:40:00,49.57,49.57,49.41,49.43,79273.0,42.8735,42.8735,42.7351,42.7524,79273.0
2022-07-13 13:45:00,49.41,49.45,49.31,49.34,135292.0,42.7351,42.7697,42.6486,42.6746,135292.0
2022-07-13 13:50:00,49.32,49.44,49.29,49.44,156475.0,42.6573,42.7611,42.6313,42.7611,156475.0
2022-07-13 13:55:00,49.43,49.46,49.34,49.37,77628.0,42.7524,42.7784,42.6746,42.7005,77628.0
2022-07-13 14:00:00,49.37,49.94,49.37,49.93,191002.0,42.7005,43.1935,42.7005,43.1849,191002.0
2022-07-13 14:05:00,49.95,49.96,49.75,49.88,176327.0,43.2022,43.2108,43.0292,43.1416,176327.0
2022-07-13 14:10:00,49.86,49.9,49.66,49.68,107932.0,43.1243,43.1589,42.9513,42.9686,107932.0
2022-07-13 14:15:00,49.68,49.84,49.66,49.67,123941.0,42.9686,43.107,42.9513,42.96,123941.0
2022-07-13 14:20:00,49.67,49.77,49.53,49.56,181589.0,42.96,43.0465,42.8389,42.8649,181589.0
2022-07-13 14:25:00,49.55,49.67,49.46,49.48,201524.0,42.8562,42.96,42.7784,42.7957,201524.0
2022-07-13 14:30:00,49.48,49.49,49.31,49.31,203273.0,42.7957,42.8043,42.6486,42.6486,203273.0
2022-07-13 14:35:00,49.32,49.41,49.27,49.28,210282.0,42.6573,42.7351,42.614,42.6227,210282.0
2022-07-13 14:40:00,49.28,49.37,49.24,49.36,75687.0,42.6227,42.7005,42.5881,42.6919,75687.0
2022-07-13 14:45:00,49.34,49.43,49.27,49.42,75403.0,42.6746,42.7524,42.614,42.7438,75403.0
2022-07-13 14:50:00,49.41,49.46,49.3,49.45,144930.0,42.7351,42.7784,42.64,42.7697,144930.0
2022-07-13 14:55:00,49.44,49.57,49.22,49.22,189645.0,42.7611,42.8735,42.5708,42.5708,189645.0
2022-07-13 15:00:00,49.22,49.37,49.2,49.29,233363.0,42.5708,42.7005,42.5535,42.6313,233363.0
2022-07-13 15:05:00,49.26,49.56,49.26,49.5,183332.0,42.6054,42.8649,42.6054,42.813,183332.0
2022-07-13 15:10:00,49.51,49.52,49.34,49.37,45475.0,42.8216,42.8303,42.6746,42.7005,45475.0
2022-07-13 15:15:00,49.37,49.44,49.31,49.36,20734.0,42.7005,42.7611,42.6486,42.6919,20734.0
2022-07-13 15:20:00,49.33,49.43,49.29,49.38,39929.0,42.6659,42.7524,42.6313,42.7092,39929.0
2022-07-13 15:25:00,49.41,49.53,49.39,49.52,86410.0,42.7351,42.8389,42.7178,42.8303,86410.0
2022-07-13 15:30:00,49.53,49.75,49.47,49.72,160463.0,42.8389,43.0292,42.787,43.0032,160463.0
2022-07-13 15:35:00,49.73,49.76,49.57,49.58,103302.0,43.0119,43.0378,42.8735,42.8822,103302.0
2022-07-13 15:40:00,49.61,49.77,49.59,49.75,52348.0,42.9081,43.0465,42.8908,43.0292,52348.0
2022-07-13 15:45:00,49.75,49.82,49.7,49.73,62076.0,43.0292,43.0897,42.9859,43.0119,62076.0
2022-07-13 15:50:00,49.75,49.86,49.66,49.7,197828.0,43.0292,43.1243,42.9513,42.9859,197828.0
2022-07-13 15:55:00,49.7,49.87,49.62,49.87,209202.0,42.9859,43.133,42.9167,43.133,209202.0
2022-07-14 09:30:00,51.26,51.45,51.06,51.35,692377.0,44.3352,44.4995,44.1622,44.413,692377.0
2022-07-14 09:35:00,51.36,51.66,51.32,51.62,802739.0,44.4217,44.6812,44.3871,44.6466,802739.0
2022-07-14 09:40:00,51.62,51.76,51.6,51.71,369951.0,44.6466,44.7677,44.6293,44.7244,369951.0
2022-07-14 09:45:00,51.72,51.73,51.4,51.49,192186.0,44.7331,44.7417,44.4563,44.5341,192186.0
2022-07-14 09:50:00,51.49,51.57,51.29,51.46,334947.0,44.5341,44.6033,44.3611,44.5082,334947.0
2022-07-14 09:55:00,51.43,51.59,51.38,51.59,93259.0,44.4822,44.6206,44.439,44.6206,93259.0
2022-07-14 10:00:00,51.63,51.87,51.6,51.86,367368.0,44.6552,44.8628,44.6293,44.8541,367368.0
2022-07-14 10:05:00,51.86,51.89,51.79,51.84,143789.0,44.8541,44.8801,44.7936,44.8368,143789.0
2022-07-14 10:10:00,51.85,51.94,51.75,51.8,995570.0,44.8455,44.9233,44.759,44.8022,995570.0
2022-07-14 10:15:00,51.78,51.92,51.73,51.87,76820.0,44.785,44.906,44.7417,44.8628,76820.0
2022-07-14 10:20:00,51.86,51.86,51.67,51.73,96021.0,44.8541,44.8541,44.6898,44.7417,96021.0
2022-07-14 10:25:00,51.74,51.78,51.63,51.69,74693.0,44.7504,44.785,44.6552,44.7071,74693.0
2022-07-14 10:30:00,51.7,51.82,51.53,51.73,120070.0,44.7158,44.8195,44.5687,44.7417,120070.0
2022-07-14 10:35:00,51.73,51.84,51.68,51.71,89471.0,44.7417,44.8368,44.6985,44.7244,89471.0
2022-07-14 10:40:00,51.72,51.72,51.57,51.67,59785.0,44.7331,44.7331,44.6033,44.6898,59785.0
2022-07-14 10:45:00,51.66,51.75,51.6,51.61,75457.0,44.6812,44.759,44.6293,44.6379,75457.0
2022-07-14 10:50:00,51.58,51.68,51.42,51.44,198243.0,44.612,44.6985,44.4736,44.4909,198243.0
2022-07-14 10:55:00,51.45,51.65,51.44,51.6,155443.0,44.4995,44.6725,44.4909,44.6293,155443.0
2022-07-14 11:00:00,51.58,51.61,51.33,51.47,135265.0,44.612,44.6379,44.3957,44.5168,135265.0
2022-07-14 11:05:00,51.49,51.51,51.26,51.27,430101.0,44.5341,44.5514,44.3352,44.3438,430101.0
2022-07-14 11:10:00,51.28,51.39,51.23,51.37,344550.0,44.3525,44.4476,44.3093,44.4303,344550.0
2022-07-14 11:15:00,51.38,51.48,51.2,51.23,382083.0,44.439,44.5255,44.2833,44.3093,382083.0
2022-07-14 11:20:00,51.22,51.26,51.04,51.16,210887.0,44.3006,44.3352,44.1449,44.2487,210887.0
2022-07-14 11:25:00,51.16,51.19,51.09,51.11,130304.0,44.2487,44.2747,44.1882,44.2055,130304.0
2022-07-14 11:30:00,51.11,51.24,51.08,51.21,79028.0,44.2055,44.3179,44.1795,44.292,79028.0
2022-07-14 11:35:00,51.21,51.3,51.1,51.12,354729.0,44.292,44.3698,44.1968,44.2141,354729.0
2022-07-14 11:40:00,51.14,51.14,50.64,50.77,470802.0,44.2314,44.2314,43.799,43.9114,470802.0
2022-07-14 11:45:00,50.75,50.83,50.73,50.8,201981.0,43.8941,43.9633,43.8768,43.9373,201981.0
2022-07-14 11:50:00,50.8,50.84,50.69,50.82,166905.0,43.9373,43.9719,43.8422,43.9546,166905.0
2022-07-14 11:55:00,50.78,50.85,50.66,50.72,189438.0,43.92,43.9806,43.8163,43.8681,189438.0
2022-07-14 12:00:00,50.7,50.8,50.66,50.76,47656.0,43.8508,43.9373,43.8163,43.9027,47656.0
2022-07-14 12:05:00,50.76,50.92,50.75,50.88,172313.0,43.9027,44.0411,43.8941,44.0065,172313.0
2022-07-14 12:10:00,50.87,50.89,50.76,50.8,76139.0,43.9979,44.0152,43.9027,43.9373,76139.0
2022-07-14 12:15:00,50.8,50.93,50.72,50.81,157244.0,43.9373,44.0498,43.8681,43.946,157244.0
2022-07-14 12:20:00,50.82,50.9,50.72,50.9,81391.0,43.9546,44.0238,43.8681,44.0238,81391.0
2022-07-14 12:25:00,50.93,51.12,50.91,51.11,184211.0,44.0498,44.2141,44.0325,44.2055,184211.0
2022-07-14 12:30:00,51.11,51.11,50.96,51.06,143529.0,44.2055,44.2055,44.0757,44.1622,143529.0
2022-07-14 12:35:00,51.06,51.11,51.02,51.04,48177.0,44.1622,44.2055,44.1276,44.1449,48177.0
2022-07-14 12:40:00,51.05,51.18,51.05,51.1,84988.0,44.1536,44.266,44.1536,44.1968,84988.0
2022-07-14 12:45:00,51.11,51.37,51.07,51.36,184312.0,44.2055,44.4303,44.1709,44.4217,184312.0
2022-07-14 12:50:00,51.36,51.39,51.22,51.22,157961.0,44.4217,44.4476,44.3006,44.3006,157961.0
2022-07-14 12:55:00,51.23,51.29,51.17,51.17,45729.0,44.3093,44.3611,44.2574,44.2574,45729.0
2022-07-14 13:00:00,51.18,51.3,51.16,51.25,44506.0,44.266,44.3698,44.2487,44.3265,44506.0
2022-07-14 13:05:00,51.3,51.36,51.17,51.18,32476.0,44.3698,44.4217,44.2574,44.266,32476.0
2022-07-14 13:10:00,51.22,51.31,51.2,51.22,24674.0,44.3006,44.3784,44.2833,44.3006,24674.0
2022-07-14 13:15:00,51.19,51.23,50.95,50.99,253561.0,44.2747,44.3093,44.0671,44.1017,253561.0
2022-07-14 13:20:00,50.98,51.0,50.9,50.98,110674.0,44.093,44.1103,44.0238,44.093,110674.0
2022-07-14 13:25:00,51.01,51.01,50.84,50.84,53203.0,44.119,44.119,43.9719,43.9719,53203.0
2022-07-14 13:30:00,50.87,51.05,50.86,51.04,105513.0,43.9979,44.1536,43.9892,44.1449,105513.0
2022-07-14 13:35:00,51.05,51.05,50.87,50.9,28077.0,44.1536,44.1536,43.9979,44.0238,28077.0
2022-07-14 13:40:00,50.9,50.91,50.77,50.81,119497.0,44.0238,44.0325,43.9114,43.946,119497.0
2022-07-14 13:45:00,50.81,50.85,50.74,50.77,53113.0,43.946,43.9806,43.8854,43.9114,53113.0
2022-07-14 13:50:00,50.77,50.92,50.69,50.83,159340.0,43.9114,44.0411,43.8422,43.9633,159340.0
2022-07-14 13:55:00,50.81,50.82,50.7,50.74,279929.0,43.946,43.9546,43.8508,43.8854,279929.0
2022-07-14 14:00:00,50.74,50.77,50.62,50.67,94565.0,43.8854,43.9114,43.7817,43.8249,94565.0
2022-07-14 14:05:00,50.67,50.68,50.55,50.59,48119.0,43.8249,43.8336,43.7211,43.7557,48119.0
2022-07-14 14:10:00,50.61,50.72,50.6,50.64,58243.0,43.773,43.8681,43.7644,43.799,58243.0
2022-07-14 14:15:00,50.65,50.68,50.35,50.4,120478.0,43.8076,43.8336,43.5481,43.5914,120478.0
2022-07-14 14:20:00,50.38,50.38,50.2,50.28,192214.0,43.5741,43.5741,43.4184,43.4876,192214.0
2022-07-14 14:25:00,50.29,50.35,50.17,50.19,128803.0,43.4962,43.5481,43.3924,43.4097,128803.0
2022-07-14 14:30:00,50.19,50.26,50.14,50.16,79609.0,43.4097,43.4703,43.3665,43.3838,79609.0
2022-07-14 14:35:00,50.15,50.16,50.02,50.03,36980.0,43.3751,43.3838,43.2627,43.2714,36980.0
2022-07-14 14:40:00,50.05,50.29,50.02,50.26,106480.0,43.2887,43.4962,43.2627,43.4703,106480.0
2022-07-14 14:45:00,50.25,50.32,50.2,50.21,41243.0,43.4616,43.5222,43.4184,43.427,41243.0
2022-07-14 14:50:00,50.21,50.34,50.2,50.3,60338.0,43.427,43.5395,43.4184,43.5049,60338.0
2022-07-14 14:55:00,50.3,50.31,50.12,50.18,19310.0,43.5049,43.5135,43.3492,43.4011,19310.0
2022-07-14 15:00:00,50.16,50.22,50.08,50.21,37694.0,43.3838,43.4357,43.3146,43.427,37694.0
2022-07-14 15:05:00,50.21,50.35,50.18,50.33,94256.0,43.427,43.5481,43.4011,43.5308,94256.0
2022-07-14 15:10:00,50.32,50.35,50.15,50.16,62929.0,43.5222,43.5481,43.3751,43.3838,62929.0
2022-07-14 15:15:00,50.17,50.3,50.14,50.19,81424.0,43.3924,43.5049,43.3665,43.4097,81424.0
2022-07-14 15:20:00,50.19,50.19,49.99,50.01,164931.0,43.4097,43.4097,43.2368,43.2541,164931.0
2022-07-14 15:25:00,50.0,50.09,49.99,49.99,36265.0,43.2454,43.3233,43.2368,43.2368,36265.0
2022-07-14 15:30:00,49.99,50.11,49.96,50.11,99048.0,43.2368,43.3406,43.2108,43.3406,99048.0
2022-07-14 15:35:00,50.13,50.28,50.1,50.23,89642.0,43.3579,43.4876,43.3319,43.4443,89642.0
2022-07-14 15:40:00,50.23,50.28,50.17,50.19,129226.0,43.4443,43.4876,43.3924,43.4097,129226.0
2022-07-14 15:45:00,50.21,50.35,50.15,50.25,98116.0,43.427,43.5481,43.3751,43.4616,98116.0
2022-07-14 15:50:00,50.23,50.24,50.09,50.12,134049.0,43.4443,43.453,43.3233,43.3492,134049.0
2022-07-14 15:55:00,50.13,50.22,50.02,50.12,369703.0,43.3579,43.4357,43.2627,43.3492,369703.0
2022-07-15 09:30:00,48.92,48.92,48.7,48.89,311463.0,42.3113,42.3113,42.121,42.2854,311463.0
2022-07-15 09:35:00,48.9,49.08,48.77,49.01,275458.0,42.294,42.4497,42.1816,42.3892,275458.0
2022-07-15 09:40:00,49.02,49.14,48.99,49.03,184595.0,42.3978,42.5016,42.3719,42.4065,184595.0
2022-07-15 09:45:00,49.02,49.28,49.01,49.17,130116.0,42.3978,42.6227,42.3892,42.5275,130116.0
2022-07-15 09:50:00,49.17,49.4,49.16,49.38,118485.0,42.5275,42.7265,42.5189,42.7092,118485.0
2022-07-15 09:55:00,49.37,49.44,49.12,49.2,115487.0,42.7005,42.7611,42.4843,42.5535,115487.0
2022-07-15 10:00:00,49.16,49.19,48.53,48.83,621102.0,42.5189,42.5448,41.974,42.2335,621102.0
2022-07-15 10:05:00,48.84,49.04,48.75,48.88,127755.0,42.2421,42.4151,42.1643,42.2767,127755.0
2022-07-15 10:10:00,48.88,48.95,48.75,48.83,137031.0,42.2767,42.3373,42.1643,42.2335,137031.0
2022-07-15 10:15:00,48.83,48.91,48.74,48.79,153439.0,42.2335,42.3027,42.1556,42.1989,153439.0
2022-07-15 10:20:00,48.78,49.04,48.67,48.69,235214.0,42.1902,42.4151,42.0951,42.1124,235214.0
2022-07-15 10:25:00,48.69,48.75,48.44,48.47,196792.0,42.1124,42.1643,41.8962,41.9221,196792.0
2022-07-15 10:30:00,48.45,48.55,48.44,48.5,111860.0,41.9048,41.9913,41.8962,41.9481,111860.0
2022-07-15 10:35:00,48.5,48.62,48.45,48.62,115275.0,41.9481,42.0518,41.9048,42.0518,115275.0
2022-07-15 10:40:00,48.62,48.71,48.57,48.71,66490.0,42.0518,42.1297,42.0086,42.1297,66490.0
2022-07-15 10:45:00,48.72,48.82,48.66,48.7,76076.0,42.1383,42.2248,42.0864,42.121,76076.0
2022-07-15 10:50:00,48.71,48.76,48.66,48.71,29118.0,42.1297,42.1729,42.0864,42.1297,29118.0
2022-07-15 10:55:00,48.72,48.73,48.57,48.6,35907.0,42.1383,42.147,42.0086,42.0345,35907.0
2022-07-15 11:00:00,48.59,48.63,48.5,48.54,60225.0,42.0259,42.0605,41.9481,41.9826,60225.0
2022-07-15 11:05:00,48.51,48.57,48.35,48.37,46941.0,41.9567,42.0086,41.8183,41.8356,46941.0
2022-07-15 11:10:00,48.37,48.47,48.36,48.38,91138.0,41.8356,41.9221,41.827,41.8443,91138.0
2022-07-15 11:15:00,48.36,48.42,48.3,48.4,38218.0,41.827,41.8789,41.7751,41.8616,38218.0
2022-07-15 11:20:00,48.39,48.39,48.3,48.35,69039.0,41.8529,41.8529,41.7751,41.8183,69039.0
2022-07-15 11:25:00,48.35,48.41,48.33,48.41,43984.0,41.8183,41.8702,41.801,41.8702,43984.0
2022-07-15 11:30:00,48.41,48.49,48.34,48.44,34380.0,41.8702,41.9394,41.8097,41.8962,34380.0
2022-07-15 11:35:00,48.43,48.46,48.33,48.36,38640.0,41.8875,41.9135,41.801,41.827,38640.0
2022-07-15 11:40:00,48.37,48.42,48.34,48.37,37260.0,41.8356,41.8789,41.8097,41.8356,37260.0
2022-07-15 11:45:00,48.39,48.43,48.3,48.37,32896.0,41.8529,41.8875,41.7751,41.8356,32896.0
2022-07-15 11:50:00,48.39,48.46,48.38,48.46,35828.0,41.8529,41.9135,41.8443,41.9135,35828.0
2022-07-15 11:55:00,48.47,48.53,48.43,48.52,44989.0,41.9221,41.974,41.8875,41.9653,44989.0
2022-07-15 12:00:00,48.51,48.59,48.45,48.47,43964.0,41.9567,42.0259,41.9048,41.9221,43964.0
2022-07-15 12:05:00,48.49,48.63,48.48,48.62,32563.0,41.9394,42.0605,41.9308,42.0518,32563.0
2022-07-15 12:10:00,48.62,48.68,48.57,48.61,73309.0,42.0518,42.1037,42.0086,42.0432,73309.0
2022-07-15 12:15:00,48.62,48.66,48.55,48.57,30047.0,42.0518,42.0864,41.9913,42.0086,30047.0
2022-07-15 12:20:00,48.54,48.59,48.52,48.58,20425.0,41.9826,42.0259,41.9653,42.0172,20425.0
2022-07-15 12:25:00,48.58,48.62,48.54,48.58,20884.0,42.0172,42.0518,41.9826,42.0172,20884.0
2022-07-15 12:30:00,48.56,48.71,48.55,48.66,41128.0,41.9999,42.1297,41.9913,42.0864,41128.0
2022-07-15 12:35:00,48.66,48.68,48.62,48.64,28962.0,42.0864,42.1037,42.0518,42.0691,28962.0
2022-07-15 12:40:00,48.65,48.72,48.58,48.6,61265.0,42.0778,42.1383,42.0172,42.0345,61265.0
2022-07-15 12:45:00,48.61,48.62,48.52,48.54,13477.0,42.0432,42.0518,41.9653,41.9826,13477.0
2022-07-15 12:50:00,48.55,48.64,48.53,48.61,25978.0,41.9913,42.0691,41.974,42.0432,25978.0
2022-07-15 12:55:00,48.62,48.62,48.56,48.59,23243.0,42.0518,42.0518,41.9999,42.0259,23243.0
2022-07-15 13:00:00,48.58,48.59,48.51,48.52,37288.0,42.0172,42.0259,41.9567,41.9653,37288.0
2022-07-15 13:05:00,48.52,48.53,48.47,48.47,32981.0,41.9653,41.974,41.9221,41.9221,32981.0
2022-07-15 13:10:00,48.48,48.5,48.45,48.47,162812.0,41.9308,41.9481,41.9048,41.9221,162812.0
2022-07-15 13:15:00,48.49,48.52,48.47,48.49,49289.0,41.9394,41.9653,41.9221,41.9394,49289.0
2022-07-15 13:20:00,48.48,48.52,48.47,48.48,38057.0,41.9308,41.9653,41.9221,41.9308,38057.0
2022-07-15 13:25:00,48.47,48.48,48.36,48.37,73850.0,41.9221,41.9308,41.827,41.8356,73850.0
2022-07-15 13:30:00,48.37,48.4,48.33,48.35,37276.0,41.8356,41.8616,41.801,41.8183,37276.0
2022-07-15 13:35:00,48.35,48.38,48.33,48.33,23040.0,41.8183,41.8443,41.801,41.801,23040.0
2022-07-15 13:40:00,48.34,48.4,48.33,48.39,39070.0,41.8097,41.8616,41.801,41.8529,39070.0
2022-07-15 13:45:00,48.38,48.43,48.36,48.42,52362.0,41.8443,41.8875,41.827,41.8789,52362.0
2022-07-15 13:50:00,48.43,48.53,48.4,48.53,77139.0,41.8875,41.974,41.8616,41.974,77139.0
2022-07-15 13:55:00,48.52,48.55,48.47,48.47,42494.0,41.9653,41.9913,41.9221,41.9221,42494.0
2022-07-15 14:00:00,48.47,48.6,48.47,48.57,50924.0,41.9221,42.0345,41.9221,42.0086,50924.0
2022-07-15 14:05:00,48.57,48.57,48.52,48.52,20551.0,42.0086,42.0086,41.9653,41.9653,20551.0
2022-07-15 14:10:00,48.51,48.54,48.46,48.46,77229.0,41.9567,41.9826,41.9135,41.9135,77229.0
2022-07-15 14:15:00,48.45,48.47,48.42,48.42,14717.0,41.9048,41.9221,41.8789,41.8789,14717.0
2022-07-15 14:20:00,48.42,48.54,48.42,48.48,26150.0,41.8789,41.9826,41.8789,41.9308,26150.0
2022-07-15 14:25:00,48.48,48.56,48.45,48.46,47677.0,41.9308,41.9999,41.9048,41.9135,47677.0
2022-07-15 14:30:00,48.46,48.49,48.44,48.47,14397.0,41.9135,41.9394,41.8962,41.9221,14397.0
2022-07-15 14:35:00,48.47,48.49,48.45,48.47,22887.0,41.9221,41.9394,41.9048,41.9221,22887.0
2022-07-15 14:40:00,48.47,48.48,48.4,48.4,20051.0,41.9221,41.9308,41.8616,41.8616,20051.0
2022-07-15 14:45:00,48.4,48.4,48.33,48.33,30400.0,41.8616,41.8616,41.801,41.801,30400.0
2022-07-15 14:50:00,48.33,48.39,48.32,48.36,35685.0,41.801,41.8529,41.7924,41.827,35685.0
2022-07-15 14:55:00,48.36,48.45,48.36,48.43,50236.0,41.827,41.9048,41.827,41.8875,50236.0
2022-07-15 15:00:00,48.44,48.5,48.41,48.42,60596.0,41.8962,41.9481,41.8702,41.8789,60596.0
2022-07-15 15:05:00,48.43,48.45,48.37,48.38,23727.0,41.8875,41.9048,41.8356,41.8443,23727.0
2022-07-15 15:10:00,48.39,48.45,48.36,48.45,23600.0,41.8529,41.9048,41.827,41.9048,23600.0
2022-07-15 15:15:00,48.45,48.46,48.39,48.45,26087.0,41.9048,41.9135,41.8529,41.9048,26087.0
2022-07-15 15:20:00,48.44,48.5,48.38,48.5,57826.0,41.8962,41.9481,41.8443,41.9481,57826.0
2022-07-15 15:25:00,48.5,48.51,48.45,48.48,34029.0,41.9481,41.9567,41.9048,41.9308,34029.0
2022-07-15 15:30:00,48.47,48.63,48.47,48.57,114583.0,41.9221,42.0605,41.9221,42.0086,114583.0
2022-07-15 15:35:00,48.55,48.61,48.48,48.56,73482.0,41.9913,42.0432,41.9308,41.9999,73482.0
2022-07-15 15:40:00,48.57,48.58,48.43,48.43,94386.0,42.0086,42.0172,41.8875,41.8875,94386.0
2022-07-15 15:45:00,48.43,48.54,48.42,48.54,62567.0,41.8875,41.9826,41.8789,41.9826,62567.0
2022-07-15 15:50:00,48.53,48.63,48.43,48.44,297631.0,41.974,42.0605,41.8875,41.8962,297631.0
2022-07-15 15:55:00,48.44,48.44,48.19,48.25,793160.0,41.8962,41.8962,41.6799,41.7318,793160.0
2022-07-18 09:30:00,47.43,47.5,47.27,47.39,460960.0,41.0226,41.0831,40.8842,40.988,460960.0
2022-07-18 09:35:00,47.39,47.5,47.33,47.46,220044.0,40.988,41.0831,40.9361,41.0485,220044.0
2022-07-18 09:40:00,47.47,47.58,47.34,47.34,217422.0,41.0572,41.1523,40.9448,40.9448,217422.0
2022-07-18 09:45:00,47.34,47.43,47.26,47.31,337267.0,40.9448,41.0226,40.8756,40.9188,337267.0
2022-07-18 09:50:00,47.3,47.37,47.28,47.34,124344.0,40.9102,40.9707,40.8929,40.9448,124344.0
2022-07-18 09:55:00,47.32,47.44,47.23,47.43,200541.0,40.9275,41.0312,40.8496,41.0226,200541.0
2022-07-18 10:00:00,47.43,47.51,47.34,47.44,91267.0,41.0226,41.0918,40.9448,41.0312,91267.0
2022-07-18 10:05:00,47.44,47.56,47.44,47.52,79075.0,41.0312,41.135,41.0312,41.1004,79075.0
2022-07-18 10:10:00,47.51,47.7,47.5,47.59,108774.0,41.0918,41.2561,41.0831,41.161,108774.0
2022-07-18 10:15:00,47.58,47.64,47.51,47.57,49588.0,41.1523,41.2042,41.0918,41.1437,49588.0
2022-07-18 10:20:00,47.56,47.58,47.49,47.54,73098.0,41.135,41.1523,41.0745,41.1177,73098.0
2022-07-18 10:25:00,47.54,47.62,47.54,47.56,48675.0,41.1177,41.1869,41.1177,41.135,48675.0
2022-07-18 10:30:00,47.56,47.57,47.45,47.47,37573.0,41.135,41.1437,41.0399,41.0572,37573.0
2022-07-18 10:35:00,47.48,47.59,47.45,47.54,36431.0,41.0658,41.161,41.0399,41.1177,36431.0
2022-07-18 10:40:00,47.53,47.57,47.49,47.54,44683.0,41.1091,41.1437,41.0745,41.1177,44683.0
2022-07-18 10:45:00,47.54,47.68,47.54,47.64,42113.0,41.1177,41.2388,41.1177,41.2042,42113.0
2022-07-18 10:50:00,47.62,47.65,47.56,47.58,59672.0,41.1869,41.2129,41.135,41.1523,59672.0
2022-07-18 10:55:00,47.59,47.6,47.49,47.52,30482.0,41.161,41.1696,41.0745,41.1004,30482.0
2022-07-18 11:00:00,47.52,47.61,47.5,47.55,35980.0,41.1004,41.1783,41.0831,41.1264,35980.0
2022-07-18 11:05:00,47.55,47.63,47.51,47.61,18505.0,41.1264,41.1956,41.0918,41.1783,18505.0
2022-07-18 11:10:00,47.6,47.65,47.59,47.61,25733.0,41.1696,41.2129,41.161,41.1783,25733.0
2022-07-18 11:15:00,47.61,47.68,47.59,47.62,43801.0,41.1783,41.2388,41.161,41.1869,43801.0
2022-07-18 11:20:00,47.63,47.64,47.57,47.58,9218.0,41.1956,41.2042,41.1437,41.1523,9218.0
2022-07-18 11:25:00,47.57,47.62,47.56,47.6,15837.0,41.1437,41.1869,41.135,41.1696,15837.0
2022-07-18 11:30:00,47.6,47.65,47.53,47.57,40647.0,41.1696,41.2129,41.1091,41.1437,40647.0
2022-07-18 11:35:00,47.56,47.58,47.5,47.5,29929.0,41.135,41.1523,41.0831,41.0831,29929.0
2022-07-18 11:40:00,47.5,47.5,47.41,47.41,96848.0,41.0831,41.0831,41.0053,41.0053,96848.0
2022-07-18 11:45:00,47.41,47.51,47.4,47.5,49328.0,41.0053,41.0918,40.9967,41.0831,49328.0
2022-07-18 11:50:00,47.5,47.52,47.44,47.45,12423.0,41.0831,41.1004,41.0312,41.0399,12423.0
2022-07-18 11:55:00,47.45,47.46,47.4,47.42,70032.0,41.0399,41.0485,40.9967,41.014,70032.0
2022-07-18 12:00:00,47.42,47.47,47.41,47.46,10466.0,41.014,41.0572,41.0053,41.0485,10466.0
2022-07-18 12:05:00,47.48,47.53,47.42,47.51,83936.0,41.0658,41.1091,41.014,41.0918,83936.0
2022-07-18 12:10:00,47.5,47.5,47.42,47.45,6349.0,41.0831,41.0831,41.014,41.0399,6349.0
2022-07-18 12:15:00,47.46,47.54,47.44,47.52,9010.0,41.0485,41.1177,41.0312,41.1004,9010.0
2022-07-18 12:20:00,47.52,47.52,47.48,47.48,16031.0,41.1004,41.1004,41.0658,41.0658,16031.0
2022-07-18 12:25:00,47.5,47.56,47.5,47.55,15084.0,41.0831,41.135,41.0831,41.1264,15084.0
2022-07-18 12:30:00,47.55,47.56,47.51,47.54,12628.0,41.1264,41.135,41.0918,41.1177,12628.0
2022-07-18 12:35:00,47.54,47.55,47.49,47.5,23640.0,41.1177,41.1264,41.0745,41.0831,23640.0
2022-07-18 12:40:00,47.5,47.53,47.48,47.53,38589.0,41.0831,41.1091,41.0658,41.1091,38589.0
2022-07-18 12:45:00,47.52,47.6,47.52,47.59,43483.0,41.1004,41.1696,41.1004,41.161,43483.0
2022-07-18 12:50:00,47.58,47.68,47.58,47.68,110438.0,41.1523,41.2388,41.1523,41.2388,110438.0
2022-07-18 12:55:00,47.68,47.76,47.67,47.72,52430.0,41.2388,41.308,41.2302,41.2734,52430.0
2022-07-18 13:00:00,47.71,47.73,47.68,47.69,31438.0,41.2648,41.2821,41.2388,41.2475,31438.0
2022-07-18 13:05:00,47.7,47.72,47.68,47.71,10185.0,41.2561,41.2734,41.2388,41.2648,10185.0
2022-07-18 13:10:00,47.72,47.75,47.7,47.71,12479.0,41.2734,41.2994,41.2561,41.2648,12479.0
2022-07-18 13:15:00,47.71,47.84,47.71,47.83,35693.0,41.2648,41.3772,41.2648,41.3686,35693.0
2022-07-18 13:20:00,47.82,47.87,47.8,47.8,22745.0,41.3599,41.4032,41.3426,41.3426,22745.0
2022-07-18 13:25:00,47.8,47.8,47.73,47.73,15802.0,41.3426,41.3426,41.2821,41.2821,15802.0
2022-07-18 13:30:00,47.73,47.94,47.73,47.94,44036.0,41.2821,41.4637,41.2821,41.4637,44036.0
2022-07-18 13:35:00,47.96,48.06,47.92,47.99,32098.0,41.481,41.5675,41.4464,41.5069,32098.0
2022-07-18 13:40:00,47.99,48.06,47.96,48.04,76298.0,41.5069,41.5675,41.481,41.5502,76298.0
2022-07-18 13:45:00,48.03,48.18,47.99,48.16,99080.0,41.5415,41.6713,41.5069,41.654,99080.0
2022-07-18 13:50:00,48.16,48.16,48.08,48.12,44261.0,41.654,41.654,41.5848,41.6194,44261.0
2022-07-18 13:55:00,48.12,48.43,48.11,48.37,101515.0,41.6194,41.8875,41.6107,41.8356,101515.0
2022-07-18 14:00:00,48.4,48.45,48.34,48.39,48073.0,41.8616,41.9048,41.8097,41.8529,48073.0
2022-07-18 14:05:00,48.38,48.43,48.36,48.4,32752.0,41.8443,41.8875,41.827,41.8616,32752.0
2022-07-18 14:10:00,48.4,48.45,48.34,48.35,39992.0,41.8616,41.9048,41.8097,41.8183,39992.0
2022-07-18 14:15:00,48.36,48.36,48.26,48.27,73884.0,41.827,41.827,41.7405,41.7491,73884.0
2022-07-18 14:20:00,48.27,48.38,48.23,48.37,31337.0,41.7491,41.8443,41.7145,41.8356,31337.0
2022-07-18 14:25:00,48.36,48.52,48.36,48.51,61902.0,41.827,41.9653,41.827,41.9567,61902.0
2022-07-18 14:30:00,48.51,48.53,48.43,48.44,42656.0,41.9567,41.974,41.8875,41.8962,42656.0
2022-07-18 14:35:00,48.45,48.46,48.32,48.39,25137.0,41.9048,41.9135,41.7924,41.8529,25137.0
2022-07-18 14:40:00,48.39,48.6,48.37,48.58,44188.0,41.8529,42.0345,41.8356,42.0172,44188.0
2022-07-18 14:45:00,48.58,48.62,48.53,48.56,84055.0,42.0172,42.0518,41.974,41.9999,84055.0
2022-07-18 14:50:00,48.55,48.75,48.55,48.67,118110.0,41.9913,42.1643,41.9913,42.0951,118110.0
2022-07-18 14:55:00,48.67,48.77,48.67,48.74,114069.0,42.0951,42.1816,42.0951,42.1556,114069.0
2022-07-18 15:00:00,48.76,48.78,48.67,48.71,63783.0,42.1729,42.1902,42.0951,42.1297,63783.0
2022-07-18 15:05:00,48.68,48.71,48.57,48.59,64148.0,42.1037,42.1297,42.0086,42.0259,64148.0
2022-07-18 15:10:00,48.58,48.73,48.57,48.63,23346.0,42.0172,42.147,42.0086,42.0605,23346.0
2022-07-18 15:15:00,48.64,48.64,48.53,48.57,27933.0,42.0691,42.0691,41.974,42.0086,27933.0
2022-07-18 15:20:00,48.55,48.66,48.53,48.64,26761.0,41.9913,42.0864,41.974,42.0691,26761.0
2022-07-18 15:25:00,48.62,48.83,48.61,48.82,60108.0,42.0518,42.2335,42.0432,42.2248,60108.0
2022-07-18 15:30:00,48.84,49.0,48.83,48.96,140446.0,42.2421,42.3805,42.2335,42.3459,140446.0
2022-07-18 15:35:00,48.97,49.16,48.91,49.12,84371.0,42.3546,42.5189,42.3027,42.4843,84371.0
2022-07-18 15:40:00,49.12,49.18,49.06,49.14,94318.0,42.4843,42.5362,42.4324,42.5016,94318.0
2022-07-18 15:45:00,49.16,49.32,49.15,49.31,196799.0,42.5189,42.6573,42.5102,42.6486,196799.0
2022-07-18 15:50:00,49.32,49.35,49.02,49.04,238495.0,42.6573,42.6832,42.3978,42.4151,238495.0
2022-07-18 15:55:00,49.04,49.1,48.95,49.01,263077.0,42.4151,42.467,42.3373,42.3892,263077.0
2022-07-19 09:30:00,47.97,48.08,47.9,48.0,252848.0,41.4896,41.5848,41.4291,41.5156,252848.0
2022-07-19 09:35:00,47.99,48.03,47.87,47.97,91926.0,41.5069,41.5415,41.4032,41.4896,91926.0
2022-07-19 09:40:00,47.95,48.1,47.91,48.03,35605.0,41.4724,41.6021,41.4378,41.5415,35605.0
2022-07-19 09:45:00,48.0,48.14,47.97,48.05,78528.0,41.5156,41.6367,41.4896,41.5588,78528.0
2022-07-19 09:50:00,48.04,48.05,47.94,47.98,41204.0,41.5502,41.5588,41.4637,41.4983,41204.0
2022-07-19 09:55:00,47.98,48.0,47.75,47.77,79946.0,41.4983,41.5156,41.2994,41.3167,79946.0
2022-07-19 10:00:00,47.77,47.81,47.72,47.76,83423.0,41.3167,41.3513,41.2734,41.308,83423.0
2022-07-19 10:05:00,47.76,47.92,47.76,47.81,47414.0,41.308,41.4464,41.308,41.3513,47414.0
2022-07-19 10:10:00,47.8,47.86,47.6,47.72,323863.0,41.3426,41.3945,41.1696,41.2734,323863.0
2022-07-19 10:15:00,47.73,47.86,47.72,47.76,129983.0,41.2821,41.3945,41.2734,41.308,129983.0
2022-07-19 10:20:00,47.77,47.77,47.56,47.63,110158.0,41.3167,41.3167,41.135,41.1956,110158.0
2022-07-19 10:25:00,47.64,47.64,47.43,47.48,78991.0,41.2042,41.2042,41.0226,41.0658,78991.0
2022-07-19 10:30:00,47.45,47.5,47.41,47.5,69005.0,41.0399,41.0831,41.0053,41.0831,69005.0
2022-07-19 10:35:00,47.51,47.55,47.46,47.48,30566.0,41.0918,41.1264,41.0485,41.0658,30566.0
2022-07-19 10:40:00,47.48,47.5,47.42,47.45,50250.0,41.0658,41.0831,41.014,41.0399,50250.0
2022-07-19 10:45:00,47.45,47.45,47.3,47.31,74097.0,41.0399,41.0399,40.9102,40.9188,74097.0
2022-07-19 10:50:00,47.32,47.32,47.22,47.27,57592.0,40.9275,40.9275,40.841,40.8842,57592.0
2022-07-19 10:55:00,47.27,47.36,47.26,47.27,116492.0,40.8842,40.9621,40.8756,40.8842,116492.0
2022-07-19 11:00:00,47.25,47.25,47.12,47.16,97519.0,40.8669,40.8669,40.7545,40.7891,97519.0
2022-07-19 11:05:00,47.16,47.18,47.08,47.1,45583.0,40.7891,40.8064,40.7199,40.7372,45583.0
2022-07-19 11:10:00,47.11,47.16,47.08,47.11,26423.0,40.7458,40.7891,40.7199,40.7458,26423.0
2022-07-19 11:15:00,47.11,47.25,47.09,47.24,63802.0,40.7458,40.8669,40.7285,40.8583,63802.0
2022-07-19 11:20:00,47.25,47.29,47.22,47.25,39408.0,40.8669,40.9015,40.841,40.8669,39408.0
2022-07-19 11:25:00,47.24,47.24,47.12,47.13,28988.0,40.8583,40.8583,40.7545,40.7631,28988.0
2022-07-19 11:30:00,47.14,47.14,46.99,47.01,129788.0,40.7718,40.7718,40.642,40.6593,129788.0
2022-07-19 11:35:00,47.02,47.13,46.99,47.12,42693.0,40.668,40.7631,40.642,40.7545,42693.0
2022-07-19 11:40:00,47.12,47.22,47.12,47.17,55427.0,40.7545,40.841,40.7545,40.7977,55427.0
2022-07-19 11:45:00,47.16,47.23,47.15,47.22,23594.0,40.7891,40.8496,40.7804,40.841,23594.0
2022-07-19 11:50:00,47.22,47.23,47.12,47.13,49863.0,40.841,40.8496,40.7545,40.7631,49863.0
2022-07-19 11:55:00,47.12,47.12,47.04,47.05,34421.0,40.7545,40.7545,40.6853,40.6939,34421.0
2022-07-19 12:00:00,47.05,47.2,47.04,47.18,121806.0,40.6939,40.8237,40.6853,40.8064,121806.0
2022-07-19 12:05:00,47.18,47.27,47.17,47.19,60249.0,40.8064,40.8842,40.7977,40.815,60249.0
2022-07-19 12:10:00,47.2,47.2,47.11,47.15,15762.0,40.8237,40.8237,40.7458,40.7804,15762.0
2022-07-19 12:15:00,47.15,47.21,47.15,47.16,28345.0,40.7804,40.8323,40.7804,40.7891,28345.0
2022-07-19 12:20:00,47.16,47.16,47.04,47.04,19923.0,40.7891,40.7891,40.6853,40.6853,19923.0
2022-07-19 12:25:00,47.04,47.05,47.0,47.03,56468.0,40.6853,40.6939,40.6507,40.6766,56468.0
2022-07-19 12:30:00,47.02,47.03,46.89,46.89,161889.0,40.668,40.6766,40.5555,40.5555,161889.0
2022-07-19 12:35:00,46.9,46.95,46.9,46.92,67540.0,40.5642,40.6074,40.5642,40.5815,67540.0
2022-07-19 12:40:00,46.91,46.91,46.87,46.9,43234.0,40.5728,40.5728,40.5383,40.5642,43234.0
2022-07-19 12:45:00,46.91,46.91,46.83,46.87,25292.0,40.5728,40.5728,40.5037,40.5383,25292.0
2022-07-19 12:50:00,46.86,46.94,46.85,46.92,54195.0,40.5296,40.5988,40.521,40.5815,54195.0
2022-07-19 12:55:00,46.92,46.93,46.83,46.83,18379.0,40.5815,40.5901,40.5037,40.5037,18379.0
2022-07-19 13:00:00,46.83,46.86,46.83,46.85,48595.0,40.5037,40.5296,40.5037,40.521,48595.0
2022-07-19 13:05:00,46.86,46.93,46.85,46.91,8371.0,40.5296,40.5901,40.521,40.5728,8371.0
2022-07-19 13:10:00,46.93,46.93,46.87,46.92,10262.0,40.5901,40.5901,40.5383,40.5815,10262.0
2022-07-19 13:15:00,46.93,46.97,46.87,46.97,26191.0,40.5901,40.6247,40.5383,40.6247,26191.0
2022-07-19 13:20:00,46.97,47.01,46.93,46.94,67787.0,40.6247,40.6593,40.5901,40.5988,67787.0
2022-07-19 13:25:00,46.93,46.96,46.91,46.94,32970.0,40.5901,40.6161,40.5728,40.5988,32970.0
2022-07-19 13:30:00,46.92,46.94,46.84,46.84,81985.0,40.5815,40.5988,40.5123,40.5123,81985.0
2022-07-19 13:35:00,46.85,46.85,46.7,46.7,111108.0,40.521,40.521,40.3912,40.3912,111108.0
2022-07-19 13:40:00,46.71,46.72,46.63,46.65,75849.0,40.3999,40.4085,40.3307,40.348,75849.0
2022-07-19 13:45:00,46.64,46.66,46.62,46.65,34251.0,40.3393,40.3566,40.322,40.348,34251.0
2022-07-19 13:50:00,46.65,46.69,46.64,46.65,49369.0,40.348,40.3826,40.3393,40.348,49369.0
2022-07-19 13:55:00,46.65,46.65,46.54,46.55,202850.0,40.348,40.348,40.2528,40.2615,202850.0
2022-07-19 14:00:00,46.55,46.57,46.45,46.45,121722.0,40.2615,40.2788,40.175,40.175,121722.0
2022-07-19 14:05:00,46.44,46.47,46.36,46.37,159332.0,40.1663,40.1923,40.0971,40.1058,159332.0
2022-07-19 14:10:00,46.37,46.47,46.37,46.46,63082.0,40.1058,40.1923,40.1058,40.1836,63082.0
2022-07-19 14:15:00,46.46,46.53,46.42,46.42,126642.0,40.1836,40.2442,40.149,40.149,126642.0
2022-07-19 14:20:00,46.42,46.5,46.41,46.46,56603.0,40.149,40.2182,40.1404,40.1836,56603.0
2022-07-19 14:25:00,46.45,46.61,46.44,46.59,38766.0,40.175,40.3134,40.1663,40.2961,38766.0
2022-07-19 14:30:00,46.58,46.59,46.49,46.54,70269.0,40.2874,40.2961,40.2096,40.2528,70269.0
2022-07-19 14:35:00,46.54,46.58,46.51,46.56,25892.0,40.2528,40.2874,40.2269,40.2701,25892.0
2022-07-19 14:40:00,46.58,46.59,46.51,46.54,60039.0,40.2874,40.2961,40.2269,40.2528,60039.0
2022-07-19 14:45:00,46.55,46.69,46.55,46.62,59140.0,40.2615,40.3826,40.2615,40.322,59140.0
2022-07-19 14:50:00,46.62,46.66,46.51,46.52,26900.0,40.322,40.3566,40.2269,40.2355,26900.0
2022-07-19 14:55:00,46.53,46.56,46.49,46.52,13288.0,40.2442,40.2701,40.2096,40.2355,13288.0
2022-07-19 15:00:00,46.54,46.61,46.53,46.55,12014.0,40.2528,40.3134,40.2442,40.2615,12014.0
2022-07-19 15:05:00,46.56,46.56,46.4,46.41,36129.0,40.2701,40.2701,40.1317,40.1404,36129.0
2022-07-19 15:10:00,46.41,46.52,46.41,46.48,74635.0,40.1404,40.2355,40.1404,40.2009,74635.0
2022-07-19 15:15:00,46.46,46.52,46.43,46.45,96624.0,40.1836,40.2355,40.1577,40.175,96624.0
2022-07-19 15:20:00,46.45,46.54,46.44,46.5,47117.0,40.175,40.2528,40.1663,40.2182,47117.0
2022-07-19 15:25:00,46.49,46.49,46.41,46.47,21700.0,40.2096,40.2096,40.1404,40.1923,21700.0
2022-07-19 15:30:00,46.46,46.57,46.4,46.57,110406.0,40.1836,40.2788,40.1317,40.2788,110406.0
2022-07-19 15:35:00,46.56,46.56,46.44,46.45,80699.0,40.2701,40.2701,40.1663,40.175,80699.0
2022-07-19 15:40:00,46.45,46.45,46.27,46.28,256815.0,40.175,40.175,40.0193,40.028,256815.0
2022-07-19 15:45:00,46.28,46.35,46.22,46.34,507588.0,40.028,40.0885,39.9761,40.0798,507588.0
2022-07-19 15:50:00,46.36,46.45,46.29,46.38,322956.0,40.0971,40.175,40.0366,40.1144,322956.0
2022-07-19 15:55:00,46.38,46.42,46.26,46.37,518032.0,40.1144,40.149,40.0107,40.1058,518032.0
2022-07-20 09:30:00,46.32,46.54,46.32,46.39,333449.0,40.0626,40.2528,40.0626,40.1231,333449.0
2022-07-20 09:35:00,46.39,46.4,46.23,46.29,207799.0,40.1231,40.1317,39.9847,40.0366,207799.0
2022-07-20 09:40:00,46.3,46.4,46.25,46.31,87237.0,40.0453,40.1317,40.002,40.0539,87237.0
2022-07-20 09:45:00,46.3,46.44,46.28,46.37,110838.0,40.0453,40.1663,40.028,40.1058,110838.0
2022-07-20 09:50:00,46.38,46.46,46.29,46.45,63021.0,40.1144,40.1836,40.0366,40.175,63021.0
2022-07-20 09:55:00,46.44,46.59,46.4,46.58,71773.0,40.1663,40.2961,40.1317,40.2874,71773.0
2022-07-20 10:00:00,46.57,46.62,46.49,46.53,146625.0,40.2788,40.322,40.2096,40.2442,146625.0
2022-07-20 10:05:00,46.53,46.67,46.44,46.44,120451.0,40.2442,40.3653,40.1663,40.1663,120451.0
2022-07-20 10:10:00,46.43,46.45,46.37,46.39,71267.0,40.1577,40.175,40.1058,40.1231,71267.0
2022-07-20 10:15:00,46.38,46.47,46.38,46.41,39106.0,40.1144,40.1923,40.1144,40.1404,39106.0
2022-07-20 10:20:00,46.41,46.42,46.23,46.24,127525.0,40.1404,40.149,39.9847,39.9934,127525.0
2022-07-20 10:25:00,46.24,46.24,46.07,46.08,186460.0,39.9934,39.9934,39.8463,39.855,186460.0
2022-07-20 10:30:00,46.07,46.1,45.87,45.92,146436.0,39.8463,39.8723,39.6733,39.7166,146436.0
2022-07-20 10:35:00,45.91,45.93,45.8,45.87,99996.0,39.7079,39.7252,39.6128,39.6733,99996.0
2022-07-20 10:40:00,45.88,45.98,45.88,45.9,118775.0,39.682,39.7685,39.682,39.6993,118775.0
2022-07-20 10:45:00,45.9,45.9,45.69,45.72,109756.0,39.6993,39.6993,39.5177,39.5436,109756.0
2022-07-20 10:50:00,45.72,45.74,45.53,45.57,211863.0,39.5436,39.5609,39.3793,39.4139,211863.0
2022-07-20 10:55:00,45.57,45.61,45.5,45.51,87938.0,39.4139,39.4485,39.3533,39.362,87938.0
2022-07-20 11:00:00,45.5,45.69,45.5,45.63,124922.0,39.3533,39.5177,39.3533,39.4658,124922.0
2022-07-20 11:05:00,45.63,45.68,45.61,45.63,79724.0,39.4658,39.509,39.4485,39.4658,79724.0
2022-07-20 11:10:00,45.63,45.69,45.61,45.67,87139.0,39.4658,39.5177,39.4485,39.5004,87139.0
2022-07-20 11:15:00,45.68,45.71,45.65,45.67,47983.0,39.509,39.535,39.4831,39.5004,47983.0
2022-07-20 11:20:00,45.67,45.81,45.66,45.78,56834.0,39.5004,39.6214,39.4917,39.5955,56834.0
2022-07-20 11:25:00,45.78,45.79,45.68,45.69,45030.0,39.5955,39.6041,39.509,39.5177,45030.0
2022-07-20 11:30:00,45.69,45.72,45.62,45.63,33765.0,39.5177,39.5436,39.4571,39.4658,33765.0
2022-07-20 11:35:00,45.64,45.78,45.59,45.73,75541.0,39.4744,39.5955,39.4312,39.5523,75541.0
2022-07-20 11:40:00,45.74,45.78,45.69,45.69,64247.0,39.5609,39.5955,39.5177,39.5177,64247.0
2022-07-20 11:45:00,45.68,45.69,45.62,45.66,23175.0,39.509,39.5177,39.4571,39.4917,23175.0
2022-07-20 11:50:00,45.65,45.66,45.51,45.54,53874.0,39.4831,39.4917,39.362,39.3879,53874.0
2022-07-20 11:55:00,45.54,45.58,45.5,45.54,44005.0,39.3879,39.4225,39.3533,39.3879,44005.0
2022-07-20 12:00:00,45.55,45.58,45.52,45.53,27846.0,39.3966,39.4225,39.3706,39.3793,27846.0
2022-07-20 12:05:00,45.55,45.56,45.44,45.45,101578.0,39.3966,39.4052,39.3014,39.3101,101578.0
2022-07-20 12:10:00,45.46,45.49,45.43,45.45,38018.0,39.3187,39.3447,39.2928,39.3101,38018.0
2022-07-20 12:15:00,45.45,45.56,45.43,45.48,129420.0,39.3101,39.4052,39.2928,39.336,129420.0
2022-07-20 12:20:00,45.48,45.53,45.47,45.49,47450.0,39.336,39.3793,39.3274,39.3447,47450.0
2022-07-20 12:25:00,45.49,45.62,45.48,45.62,31583.0,39.3447,39.4571,39.336,39.4571,31583.0
2022-07-20 12:30:00,45.63,45.63,45.53,45.53,297790.0,39.4658,39.4658,39.3793,39.3793,297790.0
2022-07-20 12:35:00,45.54,45.57,45.5,45.57,12969.0,39.3879,39.4139,39.3533,39.4139,12969.0
2022-07-20 12:40:00,45.55,45.89,45.53,45.85,83950.0,39.3966,39.6906,39.3793,39.656,83950.0
2022-07-20 12:45:00,45.86,46.12,45.86,46.05,117668.0,39.6647,39.8896,39.6647,39.829,117668.0
2022-07-20 12:50:00,46.05,46.06,45.84,45.88,198104.0,39.829,39.8377,39.6474,39.682,198104.0
2022-07-20 12:55:00,45.87,45.89,45.76,45.8,92248.0,39.6733,39.6906,39.5782,39.6128,92248.0
2022-07-20 13:00:00,45.82,46.06,45.78,46.04,143277.0,39.6301,39.8377,39.5955,39.8204,143277.0
2022-07-20 13:05:00,46.05,46.22,45.95,46.12,150035.0,39.829,39.9761,39.7425,39.8896,150035.0
2022-07-20 13:10:00,46.12,46.33,46.12,46.26,219469.0,39.8896,40.0712,39.8896,40.0107,219469.0
2022-07-20 13:15:00,46.27,46.31,46.11,46.12,95673.0,40.0193,40.0539,39.8809,39.8896,95673.0
2022-07-20 13:20:00,46.11,46.21,46.11,46.18,221378.0,39.8809,39.9674,39.8809,39.9415,221378.0
2022-07-20 13:25:00,46.19,46.21,45.99,46.0,94058.0,39.9501,39.9674,39.7771,39.7858,94058.0
2022-07-20 13:30:00,46.0,46.06,45.86,45.91,183465.0,39.7858,39.8377,39.6647,39.7079,183465.0
2022-07-20 13:35:00,45.92,46.03,45.91,45.96,41170.0,39.7166,39.8117,39.7079,39.7512,41170.0
2022-07-20 13:40:00,45.95,46.0,45.9,45.99,21348.0,39.7425,39.7858,39.6993,39.7771,21348.0
2022-07-20 13:45:00,45.97,46.13,45.94,46.11,125582.0,39.7598,39.8982,39.7339,39.8809,125582.0
2022-07-20 13:50:00,46.13,46.15,46.06,46.11,66678.0,39.8982,39.9155,39.8377,39.8809,66678.0
2022-07-20 13:55:00,46.11,46.33,46.11,46.31,172109.0,39.8809,40.0712,39.8809,40.0539,172109.0
2022-07-20 14:00:00,46.32,46.32,46.15,46.18,76306.0,40.0626,40.0626,39.9155,39.9415,76306.0
2022-07-20 14:05:00,46.13,46.17,46.08,46.1,18898.0,39.8982,39.9328,39.855,39.8723,18898.0
2022-07-20 14:10:00,46.09,46.19,46.09,46.1,66512.0,39.8636,39.9501,39.8636,39.8723,66512.0
2022-07-20 14:15:00,46.14,46.2,46.05,46.08,26795.0,39.9069,39.9588,39.829,39.855,26795.0
2022-07-20 14:20:00,46.07,46.07,45.93,45.93,59392.0,39.8463,39.8463,39.7252,39.7252,59392.0
2022-07-20 14:25:00,45.93,45.93,45.8,45.84,112842.0,39.7252,39.7252,39.6128,39.6474,112842.0
2022-07-20 14:30:00,45.84,45.93,45.81,45.82,136093.0,39.6474,39.7252,39.6214,39.6301,136093.0
2022-07-20 14:35:00,45.84,45.85,45.77,45.77,150730.0,39.6474,39.656,39.5869,39.5869,150730.0
2022-07-20 14:40:00,45.78,45.84,45.77,45.8,36410.0,39.5955,39.6474,39.5869,39.6128,36410.0
2022-07-20 14:45:00,45.8,45.84,45.76,45.76,53321.0,39.6128,39.6474,39.5782,39.5782,53321.0
2022-07-20 14:50:00,45.76,46.0,45.76,46.0,124643.0,39.5782,39.7858,39.5782,39.7858,124643.0
2022-07-20 14:55:00,45.98,46.04,45.82,45.86,93871.0,39.7685,39.8204,39.6301,39.6647,93871.0
2022-07-20 15:00:00,45.84,45.88,45.65,45.65,175532.0,39.6474,39.682,39.4831,39.4831,175532.0
2022-07-20 15:05:00,45.65,45.72,45.58,45.68,77616.0,39.4831,39.5436,39.4225,39.509,77616.0
2022-07-20 15:10:00,45.69,45.69,45.61,45.67,19606.0,39.5177,39.5177,39.4485,39.5004,19606.0
2022-07-20 15:15:00,45.66,45.69,45.57,45.61,124195.0,39.4917,39.5177,39.4139,39.4485,124195.0
2022-07-20 15:20:00,45.6,45.72,45.59,45.69,44487.0,39.4398,39.5436,39.4312,39.5177,44487.0
2022-07-20 15:25:00,45.68,45.68,45.56,45.56,38212.0,39.509,39.509,39.4052,39.4052,38212.0
2022-07-20 15:30:00,45.56,45.74,45.53,45.72,250650.0,39.4052,39.5609,39.3793,39.5436,250650.0
2022-07-20 15:35:00,45.73,45.78,45.67,45.71,43830.0,39.5523,39.5955,39.5004,39.535,43830.0
2022-07-20 15:40:00,45.73,45.76,45.58,45.62,63869.0,39.5523,39.5782,39.4225,39.4571,63869.0
2022-07-20 15:45:00,45.63,45.72,45.59,45.63,66179.0,39.4658,39.5436,39.4312,39.4658,66179.0
2022-07-20 15:50:00,45.66,45.81,45.59,45.76,246522.0,39.4917,39.6214,39.4312,39.5782,246522.0
2022-07-20 15:55:00,45.75,45.83,45.7,45.78,368180.0,39.5696,39.6387,39.5263,39.5955,368180.0
2022-07-21 09:30:00,45.96,46.13,45.86,46.13,292071.0,39.7512,39.8982,39.6647,39.8982,292071.0
2022-07-21 09:35:00,46.14,46.26,45.92,45.95,210369.0,39.9069,40.0107,39.7166,39.7425,210369.0
2022-07-21 09:40:00,45.95,46.06,45.84,46.06,76778.0,39.7425,39.8377,39.6474,39.8377,76778.0
2022-07-21 09:45:00,46.11,46.15,45.86,45.92,183124.0,39.8809,39.9155,39.6647,39.7166,183124.0
2022-07-21 09:50:00,45.95,46.01,45.66,45.69,352782.0,39.7425,39.7944,39.4917,39.5177,352782.0
2022-07-21 09:55:00,45.66,45.77,45.63,45.76,121010.0,39.4917,39.5869,39.4658,39.5782,121010.0
2022-07-21 10:00:00,45.76,46.08,45.58,46.08,217870.0,39.5782,39.855,39.4225,39.855,217870.0
2022-07-21 10:05:00,46.07,46.14,45.93,46.05,153081.0,39.8463,39.9069,39.7252,39.829,153081.0
2022-07-21 10:10:00,46.05,46.37,46.0,46.31,265931.0,39.829,40.1058,39.7858,40.0539,265931.0
2022-07-21 10:15:00,46.32,46.33,45.98,46.04,184315.0,40.0626,40.0712,39.7685,39.8204,184315.0
2022-07-21 10:20:00,46.04,46.31,45.98,46.28,373239.0,39.8204,40.0539,39.7685,40.028,373239.0
2022-07-21 10:25:00,46.28,46.53,46.27,46.43,251369.0,40.028,40.2442,40.0193,40.1577,251369.0
2022-07-21 10:30:00,46.42,46.48,46.32,46.45,194345.0,40.149,40.2009,40.0626,40.175,194345.0
2022-07-21 10:35:00,46.43,46.44,46.18,46.19,166103.0,40.1577,40.1663,39.9415,39.9501,166103.0
2022-07-21 10:40:00,46.18,46.25,46.11,46.11,66123.0,39.9415,40.002,39.8809,39.8809,66123.0
2022-07-21 10:45:00,46.12,46.21,46.09,46.19,83997.0,39.8896,39.9674,39.8636,39.9501,83997.0
2022-07-21 10:50:00,46.18,46.19,46.04,46.05,45107.0,39.9415,39.9501,39.8204,39.829,45107.0
2022-07-21 10:55:00,46.03,46.06,45.86,45.87,105753.0,39.8117,39.8377,39.6647,39.6733,105753.0
2022-07-21 11:00:00,45.88,45.94,45.76,45.77,144036.0,39.682,39.7339,39.5782,39.5869,144036.0
2022-07-21 11:05:00,45.77,45.89,45.76,45.84,64947.0,39.5869,39.6906,39.5782,39.6474,64947.0
2022-07-21 11:10:00,45.85,45.95,45.83,45.89,162091.0,39.656,39.7425,39.6387,39.6906,162091.0
2022-07-21 11:15:00,45.88,45.95,45.82,45.85,96158.0,39.682,39.7425,39.6301,39.656,96158.0
2022-07-21 11:20:00,45.86,45.99,45.82,45.95,54943.0,39.6647,39.7771,39.6301,39.7425,54943.0
2022-07-21 11:25:00,45.95,45.96,45.79,45.79,77379.0,39.7425,39.7512,39.6041,39.6041,77379.0
2022-07-21 11:30:00,45.79,45.86,45.56,45.57,324734.0,39.6041,39.6647,39.4052,39.4139,324734.0
2022-07-21 11:35:00,45.56,45.65,45.53,45.65,73411.0,39.4052,39.4831,39.3793,39.4831,73411.0
2022-07-21 11:40:00,45.64,45.65,45.58,45.63,55018.0,39.4744,39.4831,39.4225,39.4658,55018.0
2022-07-21 11:45:00,45.63,45.73,45.58,45.71,34919.0,39.4658,39.5523,39.4225,39.535,34919.0
2022-07-21 11:50:00,45.71,45.72,45.62,45.66,16947.0,39.535,39.5436,39.4571,39.4917,16947.0
2022-07-21 11:55:00,45.66,45.66,45.59,45.63,14343.0,39.4917,39.4917,39.4312,39.4658,14343.0
2022-07-21 12:00:00,45.65,45.66,45.46,45.47,148748.0,39.4831,39.4917,39.3187,39.3274,148748.0
2022-07-21 12:05:00,45.47,45.5,45.31,45.31,204523.0,39.3274,39.3533,39.189,39.189,204523.0
2022-07-21 12:10:00,45.32,45.49,45.29,45.4,121365.0,39.1976,39.3447,39.1717,39.2668,121365.0
2022-07-21 12:15:00,45.4,45.45,45.35,45.37,65205.0,39.2668,39.3101,39.2236,39.2409,65205.0
2022-07-21 12:20:00,45.36,45.4,45.31,45.32,37756.0,39.2322,39.2668,39.189,39.1976,37756.0
2022-07-21 12:25:00,45.34,45.34,45.19,45.2,76775.0,39.2149,39.2149,39.0852,39.0939,76775.0
2022-07-21 12:30:00,45.2,45.22,45.13,45.21,514987.0,39.0939,39.1112,39.0333,39.1025,514987.0
2022-07-21 12:35:00,45.2,45.24,45.15,45.18,25065.0,39.0939,39.1285,39.0506,39.0766,25065.0
2022-07-21 12:40:00,45.17,45.24,45.16,45.24,45876.0,39.0679,39.1285,39.0593,39.1285,45876.0
2022-07-21 12:45:00,45.25,45.3,45.23,45.27,39818.0,39.1371,39.1803,39.1198,39.1544,39818.0
2022-07-21 12:50:00,45.27,45.27,45.22,45.25,59136.0,39.1544,39.1544,39.1112,39.1371,59136.0
2022-07-21 12:55:00,45.23,45.25,45.2,45.21,12400.0,39.1198,39.1371,39.0939,39.1025,12400.0
2022-07-21 13:00:00,45.2,45.28,45.18,45.21,30160.0,39.0939,39.163,39.0766,39.1025,30160.0
2022-07-21 13:05:00,45.22,45.26,45.15,45.23,37212.0,39.1112,39.1457,39.0506,39.1198,37212.0
2022-07-21 13:10:00,45.22,45.34,45.2,45.34,55351.0,39.1112,39.2149,39.0939,39.2149,55351.0
2022-07-21 13:15:00,45.34,45.35,45.22,45.25,11894.0,39.2149,39.2236,39.1112,39.1371,11894.0
2022-07-21 13:20:00,45.27,45.4,45.22,45.4,131285.0,39.1544,39.2668,39.1112,39.2668,131285.0
2022-07-21 13:25:00,45.39,45.45,45.36,45.38,88953.0,39.2582,39.3101,39.2322,39.2495,88953.0
2022-07-21 13:30:00,45.37,45.58,45.37,45.55,223996.0,39.2409,39.4225,39.2409,39.3966,223996.0
2022-07-21 13:35:00,45.54,45.59,45.39,45.39,95660.0,39.3879,39.4312,39.2582,39.2582,95660.0
2022-07-21 13:40:00,45.4,45.41,45.32,45.34,88606.0,39.2668,39.2755,39.1976,39.2149,88606.0
2022-07-21 13:45:00,45.34,45.44,45.33,45.42,43777.0,39.2149,39.3014,39.2063,39.2841,43777.0
2022-07-21 13:50:00,45.45,45.55,45.43,45.55,41256.0,39.3101,39.3966,39.2928,39.3966,41256.0
2022-07-21 13:55:00,45.54,45.56,45.4,45.41,60468.0,39.3879,39.4052,39.2668,39.2755,60468.0
2022-07-21 14:00:00,45.4,45.45,45.36,45.4,34872.0,39.2668,39.3101,39.2322,39.2668,34872.0
2022-07-21 14:05:00,45.4,45.41,45.28,45.31,41878.0,39.2668,39.2755,39.163,39.189,41878.0
2022-07-21 14:10:00,45.31,45.33,45.25,45.25,28332.0,39.189,39.2063,39.1371,39.1371,28332.0
2022-07-21 14:15:00,45.24,45.28,45.22,45.24,69129.0,39.1285,39.163,39.1112,39.1285,69129.0
2022-07-21 14:20:00,45.24,45.25,45.2,45.23,30901.0,39.1285,39.1371,39.0939,39.1198,30901.0
2022-07-21 14:25:00,45.23,45.29,45.21,45.25,53936.0,39.1198,39.1717,39.1025,39.1371,53936.0
2022-07-21 14:30:00,45.25,45.34,45.25,45.34,23148.0,39.1371,39.2149,39.1371,39.2149,23148.0
2022-07-21 14:35:00,45.34,45.39,45.27,45.27,55155.0,39.2149,39.2582,39.1544,39.1544,55155.0
2022-07-21 14:40:00,45.26,45.41,45.25,45.39,39480.0,39.1457,39.2755,39.1371,39.2582,39480.0
2022-07-21 14:45:00,45.39,45.43,45.35,45.35,32424.0,39.2582,39.2928,39.2236,39.2236,32424.0
2022-07-21 14:50:00,45.34,45.39,45.31,45.33,43973.0,39.2149,39.2582,39.189,39.2063,43973.0
2022-07-21 14:55:00,45.32,45.34,45.23,45.3,38549.0,39.1976,39.2149,39.1198,39.1803,38549.0
2022-07-21 15:00:00,45.29,45.3,45.18,45.18,81602.0,39.1717,39.1803,39.0766,39.0766,81602.0
2022-07-21 15:05:00,45.2,45.21,45.06,45.06,93304.0,39.0939,39.1025,38.9728,38.9728,93304.0
2022-07-21 15:10:00,45.08,45.22,45.06,45.18,82093.0,38.9901,39.1112,38.9728,39.0766,82093.0
2022-07-21 15:15:00,45.19,45.27,45.16,45.2,22714.0,39.0852,39.1544,39.0593,39.0939,22714.0
2022-07-21 15:20:00,45.21,45.24,45.18,45.22,53012.0,39.1025,39.1285,39.0766,39.1112,53012.0
2022-07-21 15:25:00,45.21,45.21,45.12,45.16,90284.0,39.1025,39.1025,39.0247,39.0593,90284.0
2022-07-21 15:30:00,45.16,45.21,45.11,45.13,100560.0,39.0593,39.1025,39.016,39.0333,100560.0
2022-07-21 15:35:00,45.12,45.18,45.07,45.17,234497.0,39.0247,39.0766,38.9814,39.0679,234497.0
2022-07-21 15:40:00,45.19,45.19,45.09,45.1,35777.0,39.0852,39.0852,38.9987,39.0074,35777.0
2022-07-21 15:45:00,45.1,45.15,45.07,45.11,35057.0,39.0074,39.0506,38.9814,39.016,35057.0
2022-07-21 15:50:00,45.1,45.1,44.97,44.98,238529.0,39.0074,39.0074,38.8949,38.9036,238529.0
2022-07-21 15:55:00,44.99,45.01,44.86,44.86,318889.0,38.9122,38.9295,38.7998,38.7998,318889.0
2022-07-22 09:30:00,44.85,44.99,44.73,44.98,284500.0,38.7911,38.9122,38.6873,38.9036,284500.0
2022-07-22 09:35:00,44.98,45.07,44.68,44.68,375000.0,38.9036,38.9814,38.6441,38.6441,375000.0
2022-07-22 09:40:00,44.68,44.78,44.64,44.76,122200.0,38.6441,38.7306,38.6095,38.7133,122200.0
2022-07-22 09:45:00,44.74,44.93,44.66,44.73,304610.0,38.696,38.8603,38.6268,38.6873,304610.0
2022-07-22 09:50:00,44.73,44.92,44.56,44.87,184349.0,38.6873,38.8517,38.5403,38.8084,184349.0
2022-07-22 09:55:00,44.87,45.07,44.86,45.06,203229.0,38.8084,38.9814,38.7998,38.9728,203229.0
2022-07-22 10:00:00,45.06,45.19,45.0,45.07,157281.0,38.9728,39.0852,38.9209,38.9814,157281.0
2022-07-22 10:05:00,45.06,45.23,45.06,45.17,167834.0,38.9728,39.1198,38.9728,39.0679,167834.0
2022-07-22 10:10:00,45.18,45.18,44.92,44.94,112910.0,39.0766,39.0766,38.8517,38.869,112910.0
2022-07-22 10:15:00,44.93,44.93,44.84,44.86,53935.0,38.8603,38.8603,38.7825,38.7998,53935.0
2022-07-22 10:20:00,44.88,45.03,44.87,44.98,47981.0,38.8171,38.9468,38.8084,38.9036,47981.0
2022-07-22 10:25:00,44.99,45.12,44.94,44.94,156317.0,38.9122,39.0247,38.869,38.869,156317.0
2022-07-22 10:30:00,44.94,45.02,44.86,44.99,130655.0,38.869,38.9382,38.7998,38.9122,130655.0
2022-07-22 10:35:00,45.0,45.05,44.95,45.02,43991.0,38.9209,38.9641,38.8776,38.9382,43991.0
2022-07-22 10:40:00,45.03,45.06,44.88,44.98,63017.0,38.9468,38.9728,38.8171,38.9036,63017.0
2022-07-22 10:45:00,44.98,45.02,44.92,44.95,26502.0,38.9036,38.9382,38.8517,38.8776,26502.0
2022-07-22 10:50:00,44.96,44.99,44.79,44.83,54755.0,38.8863,38.9122,38.7392,38.7738,54755.0
2022-07-22 10:55:00,44.83,44.92,44.79,44.9,31561.0,38.7738,38.8517,38.7392,38.8344,31561.0
2022-07-22 11:00:00,44.9,45.13,44.88,45.12,62195.0,38.8344,39.0333,38.8171,39.0247,62195.0
2022-07-22 11:05:00,45.14,45.16,45.05,45.08,135105.0,39.042,39.0593,38.9641,38.9901,135105.0
2022-07-22 11:10:00,45.08,45.09,45.0,45.01,91094.0,38.9901,38.9987,38.9209,38.9295,91094.0
2022-07-22 11:15:00,45.01,45.14,45.01,45.08,45364.0,38.9295,39.042,38.9295,38.9901,45364.0
2022-07-22 11:20:00,45.06,45.33,45.06,45.33,150782.0,38.9728,39.2063,38.9728,39.2063,150782.0
2022-07-22 11:25:00,45.33,45.35,45.25,45.35,62564.0,39.2063,39.2236,39.1371,39.2236,62564.0
2022-07-22 11:30:00,45.35,45.49,45.3,45.47,124718.0,39.2236,39.3447,39.1803,39.3274,124718.0
2022-07-22 11:35:00,45.47,45.65,45.44,45.53,123955.0,39.3274,39.4831,39.3014,39.3793,123955.0
2022-07-22 11:40:00,45.54,45.63,45.45,45.54,86766.0,39.3879,39.4658,39.3101,39.3879,86766.0
2022-07-22 11:45:00,45.54,45.58,45.48,45.5,32593.0,39.3879,39.4225,39.336,39.3533,32593.0
2022-07-22 11:50:00,45.5,45.53,45.41,45.42,34492.0,39.3533,39.3793,39.2755,39.2841,34492.0
2022-07-22 11:55:00,45.45,45.53,45.44,45.44,79448.0,39.3101,39.3793,39.3014,39.3014,79448.0
2022-07-22 12:00:00,45.43,45.55,45.37,45.5,34158.0,39.2928,39.3966,39.2409,39.3533,34158.0
2022-07-22 12:05:00,45.51,45.59,45.48,45.57,32095.0,39.362,39.4312,39.336,39.4139,32095.0
2022-07-22 12:10:00,45.59,45.72,45.59,45.66,145112.0,39.4312,39.5436,39.4312,39.4917,145112.0
2022-07-22 12:15:00,45.68,45.68,45.56,45.61,36521.0,39.509,39.509,39.4052,39.4485,36521.0
2022-07-22 12:20:00,45.61,45.68,45.59,45.67,28345.0,39.4485,39.509,39.4312,39.5004,28345.0
2022-07-22 12:25:00,45.66,45.74,45.58,45.62,53352.0,39.4917,39.5609,39.4225,39.4571,53352.0
2022-07-22 12:30:00,45.61,45.62,45.43,45.44,31749.0,39.4485,39.4571,39.2928,39.3014,31749.0
2022-07-22 12:35:00,45.45,45.6,45.45,45.57,25036.0,39.3101,39.4398,39.3101,39.4139,25036.0
2022-07-22 12:40:00,45.56,45.66,45.54,45.65,94866.0,39.4052,39.4917,39.3879,39.4831,94866.0
2022-07-22 12:45:00,45.65,45.68,45.54,45.61,83511.0,39.4831,39.509,39.3879,39.4485,83511.0
2022-07-22 12:50:00,45.63,45.63,45.57,45.6,23696.0,39.4658,39.4658,39.4139,39.4398,23696.0
2022-07-22 12:55:00,45.61,45.71,45.59,45.68,23899.0,39.4485,39.535,39.4312,39.509,23899.0
2022-07-22 13:00:00,45.67,45.81,45.67,45.8,96521.0,39.5004,39.6214,39.5004,39.6128,96521.0
2022-07-22 13:05:00,45.8,45.81,45.69,45.69,29331.0,39.6128,39.6214,39.5177,39.5177,29331.0
2022-07-22 13:10:00,45.7,45.84,45.7,45.84,49099.0,39.5263,39.6474,39.5263,39.6474,49099.0
2022-07-22 13:15:00,45.83,45.92,45.79,45.9,72587.0,39.6387,39.7166,39.6041,39.6993,72587.0
2022-07-22 13:20:00,45.89,45.95,45.84,45.95,62995.0,39.6906,39.7425,39.6474,39.7425,62995.0
2022-07-22 13:25:00,45.94,45.97,45.88,45.9,92515.0,39.7339,39.7598,39.682,39.6993,92515.0
2022-07-22 13:30:00,45.92,46.05,45.92,46.05,54423.0,39.7166,39.829,39.7166,39.829,54423.0
2022-07-22 13:35:00,46.04,46.12,45.99,46.0,64286.0,39.8204,39.8896,39.7771,39.7858,64286.0
2022-07-22 13:40:00,46.0,46.1,45.98,45.99,29524.0,39.7858,39.8723,39.7685,39.7771,29524.0
2022-07-22 13:45:00,46.0,46.04,45.93,46.0,30873.0,39.7858,39.8204,39.7252,39.7858,30873.0
2022-07-22 13:50:00,46.01,46.08,46.0,46.04,16028.0,39.7944,39.855,39.7858,39.8204,16028.0
2022-07-22 13:55:00,46.02,46.03,45.93,45.96,42965.0,39.8031,39.8117,39.7252,39.7512,42965.0
2022-07-22 14:00:00,45.95,46.16,45.94,46.14,60978.0,39.7425,39.9242,39.7339,39.9069,60978.0
2022-07-22 14:05:00,46.14,46.18,46.08,46.17,27486.0,39.9069,39.9415,39.855,39.9328,27486.0
2022-07-22 14:10:00,46.16,46.24,46.16,46.2,61865.0,39.9242,39.9934,39.9242,39.9588,61865.0
2022-07-22 14:15:00,46.2,46.21,46.06,46.07,42546.0,39.9588,39.9674,39.8377,39.8463,42546.0
2022-07-22 14:20:00,46.08,46.14,46.08,46.14,20712.0,39.855,39.9069,39.855,39.9069,20712.0
2022-07-22 14:25:00,46.15,46.19,46.09,46.11,24051.0,39.9155,39.9501,39.8636,39.8809,24051.0
2022-07-22 14:30:00,46.12,46.22,46.01,46.06,41981.0,39.8896,39.9761,39.7944,39.8377,41981.0
2022-07-22 14:35:00,46.06,46.16,46.02,46.1,36946.0,39.8377,39.9242,39.8031,39.8723,36946.0
2022-07-22 14:40:00,46.11,46.17,46.1,46.14,29073.0,39.8809,39.9328,39.8723,39.9069,29073.0
2022-07-22 14:45:00,46.18,46.18,46.08,46.09,12937.0,39.9415,39.9415,39.855,39.8636,12937.0
2022-07-22 14:50:00,46.07,46.13,46.01,46.03,73880.0,39.8463,39.8982,39.7944,39.8117,73880.0
2022-07-22 14:55:00,46.04,46.05,45.95,46.03,53795.0,39.8204,39.829,39.7425,39.8117,53795.0
2022-07-22 15:00:00,46.02,46.08,45.96,45.99,38830.0,39.8031,39.855,39.7512,39.7771,38830.0
2022-07-22 15:05:00,46.0,46.09,45.97,46.04,81562.0,39.7858,39.8636,39.7598,39.8204,81562.0
2022-07-22 15:10:00,46.06,46.06,45.81,45.81,55527.0,39.8377,39.8377,39.6214,39.6214,55527.0
2022-07-22 15:15:00,45.83,45.92,45.83,45.91,33570.0,39.6387,39.7166,39.6387,39.7079,33570.0
2022-07-22 15:20:00,45.91,45.91,45.76,45.78,60385.0,39.7079,39.7079,39.5782,39.5955,60385.0
2022-07-22 15:25:00,45.77,45.88,45.75,45.76,89027.0,39.5869,39.682,39.5696,39.5782,89027.0
2022-07-22 15:30:00,45.75,45.86,45.74,45.86,66739.0,39.5696,39.6647,39.5609,39.6647,66739.0
2022-07-22 15:35:00,45.89,45.94,45.85,45.93,48832.0,39.6906,39.7339,39.656,39.7252,48832.0
2022-07-22 15:40:00,45.93,45.94,45.85,45.94,31082.0,39.7252,39.7339,39.656,39.7339,31082.0
2022-07-22 15:45:00,45.94,46.02,45.86,45.93,188473.0,39.7339,39.8031,39.6647,39.7252,188473.0
2022-07-22 15:50:00,45.92,45.96,45.82,45.87,250412.0,39.7166,39.7512,39.6301,39.6733,250412.0
2022-07-22 15:55:00,45.87,45.87,45.69,45.7,305118.0,39.6733,39.6733,39.5177,39.5263,305118.0
2022-07-25 09:30:00,45.57,45.78,45.53,45.75,289878.0,39.4139,39.5955,39.3793,39.5696,289878.0
2022-07-25 09:35:00,45.75,45.96,45.75,45.88,144461.0,39.5696,39.7512,39.5696,39.682,144461.0
2022-07-25 09:40:00,45.86,45.88,45.57,45.61,91176.0,39.6647,39.682,39.4139,39.4485,91176.0
2022-07-25 09:45:00,45.61,45.77,45.6,45.71,94302.0,39.4485,39.5869,39.4398,39.535,94302.0
2022-07-25 09:50:00,45.73,45.74,45.56,45.63,69608.0,39.5523,39.5609,39.4052,39.4658,69608.0
2022-07-25 09:55:00,45.64,45.65,45.5,45.62,136338.0,39.4744,39.4831,39.3533,39.4571,136338.0
2022-07-25 10:00:00,45.61,45.65,45.55,45.62,149892.0,39.4485,39.4831,39.3966,39.4571,149892.0
2022-07-25 10:05:00,45.62,45.79,45.59,45.66,112475.0,39.4571,39.6041,39.4312,39.4917,112475.0
2022-07-25 10:10:00,45.66,45.68,45.58,45.68,65025.0,39.4917,39.509,39.4225,39.509,65025.0
2022-07-25 10:15:00,45.73,45.87,45.69,45.82,89613.0,39.5523,39.6733,39.5177,39.6301,89613.0
2022-07-25 10:20:00,45.83,45.84,45.71,45.78,51527.0,39.6387,39.6474,39.535,39.5955,51527.0
2022-07-25 10:25:00,45.77,46.03,45.72,45.84,411629.0,39.5869,39.8117,39.5436,39.6474,411629.0
2022-07-25 10:30:00,45.86,45.94,45.79,45.9,85825.0,39.6647,39.7339,39.6041,39.6993,85825.0
2022-07-25 10:35:00,45.88,45.99,45.85,45.87,81426.0,39.682,39.7771,39.656,39.6733,81426.0
2022-07-25 10:40:00,45.89,45.93,45.67,45.7,124844.0,39.6906,39.7252,39.5004,39.5263,124844.0
2022-07-25 10:45:00,45.71,45.72,45.63,45.68,37045.0,39.535,39.5436,39.4658,39.509,37045.0
2022-07-25 10:50:00,45.68,45.73,45.64,45.69,76710.0,39.509,39.5523,39.4744,39.5177,76710.0
2022-07-25 10:55:00,45.69,45.72,45.59,45.68,83715.0,39.5177,39.5436,39.4312,39.509,83715.0
2022-07-25 11:00:00,45.7,45.75,45.63,45.68,36539.0,39.5263,39.5696,39.4658,39.509,36539.0
2022-07-25 11:05:00,45.69,45.73,45.62,45.65,58800.0,39.5177,39.5523,39.4571,39.4831,58800.0
2022-07-25 11:10:00,45.65,45.87,45.62,45.86,68121.0,39.4831,39.6733,39.4571,39.6647,68121.0
2022-07-25 11:15:00,45.85,45.91,45.77,45.81,90190.0,39.656,39.7079,39.5869,39.6214,90190.0
2022-07-25 11:20:00,45.81,45.81,45.7,45.72,27327.0,39.6214,39.6214,39.5263,39.5436,27327.0
2022-07-25 11:25:00,45.72,45.75,45.57,45.59,61367.0,39.5436,39.5696,39.4139,39.4312,61367.0
2022-07-25 11:30:00,45.58,45.62,45.49,45.51,187961.0,39.4225,39.4571,39.3447,39.362,187961.0
2022-07-25 11:35:00,45.51,45.56,45.47,45.55,56938.0,39.362,39.4052,39.3274,39.3966,56938.0
2022-07-25 11:40:00,45.56,45.57,45.52,45.55,24062.0,39.4052,39.4139,39.3706,39.3966,24062.0
2022-07-25 11:45:00,45.54,45.54,45.44,45.52,66165.0,39.3879,39.3879,39.3014,39.3706,66165.0
2022-07-25 11:50:00,45.52,45.59,45.5,45.52,12267.0,39.3706,39.4312,39.3533,39.3706,12267.0
2022-07-25 11:55:00,45.52,45.57,45.49,45.53,14648.0,39.3706,39.4139,39.3447,39.3793,14648.0
2022-07-25 12:00:00,45.53,45.61,45.48,45.48,31408.0,39.3793,39.4485,39.336,39.336,31408.0
2022-07-25 12:05:00,45.49,45.6,45.49,45.6,15756.0,39.3447,39.4398,39.3447,39.4398,15756.0
2022-07-25 12:10:00,45.61,45.75,45.58,45.73,147598.0,39.4485,39.5696,39.4225,39.5523,147598.0
2022-07-25 12:15:00,45.73,45.81,45.7,45.73,61149.0,39.5523,39.6214,39.5263,39.5523,61149.0
2022-07-25 12:20:00,45.74,45.8,45.72,45.76,12290.0,39.5609,39.6128,39.5436,39.5782,12290.0
2022-07-25 12:25:00,45.74,45.75,45.68,45.68,12163.0,39.5609,39.5696,39.509,39.509,12163.0
2022-07-25 12:30:00,45.66,45.67,45.54,45.55,108128.0,39.4917,39.5004,39.3879,39.3966,108128.0
2022-07-25 12:35:00,45.56,45.59,45.54,45.58,26367.0,39.4052,39.4312,39.3879,39.4225,26367.0
2022-07-25 12:40:00,45.55,45.55,45.47,45.53,117828.0,39.3966,39.3966,39.3274,39.3793,117828.0
2022-07-25 12:45:00,45.53,45.53,45.4,45.43,45841.0,39.3793,39.3793,39.2668,39.2928,45841.0
2022-07-25 12:50:00,45.44,45.53,45.43,45.48,32603.0,39.3014,39.3793,39.2928,39.336,32603.0
2022-07-25 12:55:00,45.48,45.55,45.48,45.55,27210.0,39.336,39.3966,39.336,39.3966,27210.0
2022-07-25 13:00:00,45.55,45.56,45.48,45.5,12262.0,39.3966,39.4052,39.336,39.3533,12262.0
2022-07-25 13:05:00,45.53,45.55,45.45,45.46,17892.0,39.3793,39.3966,39.3101,39.3187,17892.0
2022-07-25 13:10:00,45.45,45.51,45.44,45.51,28783.0,39.3101,39.362,39.3014,39.362,28783.0
2022-07-25 13:15:00,45.5,45.55,45.5,45.53,9753.0,39.3533,39.3966,39.3533,39.3793,9753.0
2022-07-25 13:20:00,45.52,45.59,45.51,45.57,11488.0,39.3706,39.4312,39.362,39.4139,11488.0
2022-07-25 13:25:00,45.57,45.64,45.56,45.64,89428.0,39.4139,39.4744,39.4052,39.4744,89428.0
2022-07-25 13:30:00,45.62,45.66,45.61,45.62,32742.0,39.4571,39.4917,39.4485,39.4571,32742.0
2022-07-25 13:35:00,45.63,45.77,45.63,45.76,23551.0,39.4658,39.5869,39.4658,39.5782,23551.0
2022-07-25 13:40:00,45.76,45.8,45.72,45.74,29470.0,39.5782,39.6128,39.5436,39.5609,29470.0
2022-07-25 13:45:00,45.75,45.77,45.71,45.77,47338.0,39.5696,39.5869,39.535,39.5869,47338.0
2022-07-25 13:50:00,45.77,45.86,45.77,45.84,24694.0,39.5869,39.6647,39.5869,39.6474,24694.0
2022-07-25 13:55:00,45.84,45.86,45.82,45.85,15290.0,39.6474,39.6647,39.6301,39.656,15290.0
2022-07-25 14:00:00,45.86,45.9,45.84,45.9,46209.0,39.6647,39.6993,39.6474,39.6993,46209.0
2022-07-25 14:05:00,45.9,45.91,45.81,45.89,78756.0,39.6993,39.7079,39.6214,39.6906,78756.0
2022-07-25 14:10:00,45.87,45.88,45.81,45.83,18297.0,39.6733,39.682,39.6214,39.6387,18297.0
2022-07-25 14:15:00,45.84,45.93,45.83,45.91,34447.0,39.6474,39.7252,39.6387,39.7079,34447.0
2022-07-25 14:20:00,45.94,45.95,45.88,45.89,14726.0,39.7339,39.7425,39.682,39.6906,14726.0
2022-07-25 14:25:00,45.89,45.93,45.87,45.91,16107.0,39.6906,39.7252,39.6733,39.7079,16107.0
2022-07-25 14:30:00,45.94,45.96,45.89,45.91,20592.0,39.7339,39.7512,39.6906,39.7079,20592.0
2022-07-25 14:35:00,45.87,45.9,45.83,45.87,26634.0,39.6733,39.6993,39.6387,39.6733,26634.0
2022-07-25 14:40:00,45.87,45.87,45.81,45.86,33727.0,39.6733,39.6733,39.6214,39.6647,33727.0
2022-07-25 14:45:00,45.84,46.01,45.84,45.96,47601.0,39.6474,39.7944,39.6474,39.7512,47601.0
2022-07-25 14:50:00,45.96,46.01,45.92,45.98,47038.0,39.7512,39.7944,39.7166,39.7685,47038.0
2022-07-25 14:55:00,45.98,46.05,45.94,46.04,149753.0,39.7685,39.829,39.7339,39.8204,149753.0
2022-07-25 15:00:00,46.03,46.11,45.95,46.09,95733.0,39.8117,39.8809,39.7425,39.8636,95733.0
2022-07-25 15:05:00,46.09,46.15,46.05,46.05,150744.0,39.8636,39.9155,39.829,39.829,150744.0
2022-07-25 15:10:00,46.06,46.1,46.03,46.07,51464.0,39.8377,39.8723,39.8117,39.8463,51464.0
2022-07-25 15:15:00,46.08,46.13,46.01,46.04,30762.0,39.855,39.8982,39.7944,39.8204,30762.0
2022-07-25 15:20:00,46.05,46.06,45.94,45.94,65060.0,39.829,39.8377,39.7339,39.7339,65060.0
2022-07-25 15:25:00,45.94,46.06,45.92,46.06,56667.0,39.7339,39.8377,39.7166,39.8377,56667.0
2022-07-25 15:30:00,46.06,46.09,45.99,46.06,112915.0,39.8377,39.8636,39.7771,39.8377,112915.0
2022-07-25 15:35:00,46.04,46.05,45.88,45.89,30918.0,39.8204,39.829,39.682,39.6906,30918.0
2022-07-25 15:40:00,45.89,45.95,45.86,45.89,136424.0,39.6906,39.7425,39.6647,39.6906,136424.0
2022-07-25 15:45:00,45.9,45.92,45.83,45.85,39102.0,39.6993,39.7166,39.6387,39.656,39102.0
2022-07-25 15:50:00,45.84,45.88,45.69,45.7,207673.0,39.6474,39.682,39.5177,39.5263,207673.0
2022-07-25 15:55:00,45.7,45.7,45.57,45.62,228899.0,39.5263,39.5263,39.4139,39.4571,228899.0
2022-07-26 09:30:00,46.0,46.2,45.96,46.16,310945.0,39.7858,39.9588,39.7512,39.9242,310945.0
2022-07-26 09:35:00,46.17,46.21,46.04,46.05,111710.0,39.9328,39.9674,39.8204,39.829,111710.0
2022-07-26 09:40:00,46.08,46.17,46.0,46.17,70526.0,39.855,39.9328,39.7858,39.9328,70526.0
2022-07-26 09:45:00,46.17,46.31,46.17,46.23,168649.0,39.9328,40.0539,39.9328,39.9847,168649.0
2022-07-26 09:50:00,46.22,46.23,46.06,46.14,50161.0,39.9761,39.9847,39.8377,39.9069,50161.0
2022-07-26 09:55:00,46.14,46.2,46.1,46.14,70306.0,39.9069,39.9588,39.8723,39.9069,70306.0
2022-07-26 10:00:00,46.15,46.33,46.03,46.08,112698.0,39.9155,40.0712,39.8117,39.855,112698.0
2022-07-26 10:05:00,46.08,46.13,46.05,46.13,61047.0,39.855,39.8982,39.829,39.8982,61047.0
2022-07-26 10:10:00,46.12,46.27,46.07,46.23,86522.0,39.8896,40.0193,39.8463,39.9847,86522.0
2022-07-26 10:15:00,46.21,46.28,46.17,46.24,31030.0,39.9674,40.028,39.9328,39.9934,31030.0
2022-07-26 10:20:00,46.22,46.35,46.22,46.35,78898.0,39.9761,40.0885,39.9761,40.0885,78898.0
2022-07-26 10:25:00,46.34,46.37,46.27,46.32,28283.0,40.0798,40.1058,40.0193,40.0626,28283.0
2022-07-26 10:30:00,46.3,46.39,46.29,46.35,83029.0,40.0453,40.1231,40.0366,40.0885,83029.0
2022-07-26 10:35:00,46.32,46.39,46.28,46.33,41561.0,40.0626,40.1231,40.028,40.0712,41561.0
2022-07-26 10:40:00,46.34,46.36,46.27,46.31,40590.0,40.0798,40.0971,40.0193,40.0539,40590.0
2022-07-26 10:45:00,46.31,46.31,46.25,46.29,51009.0,40.0539,40.0539,40.002,40.0366,51009.0
2022-07-26 10:50:00,46.29,46.36,46.25,46.36,76653.0,40.0366,40.0971,40.002,40.0971,76653.0
2022-07-26 10:55:00,46.38,46.4,46.22,46.23,108385.0,40.1144,40.1317,39.9761,39.9847,108385.0
2022-07-26 11:00:00,46.23,46.32,46.19,46.32,119974.0,39.9847,40.0626,39.9501,40.0626,119974.0
2022-07-26 11:05:00,46.32,46.44,46.32,46.42,62303.0,40.0626,40.1663,40.0626,40.149,62303.0
2022-07-26 11:10:00,46.41,46.42,46.36,46.37,20394.0,40.1404,40.149,40.0971,40.1058,20394.0
2022-07-26 11:15:00,46.36,46.42,46.33,46.39,16635.0,40.0971,40.149,40.0712,40.1231,16635.0
2022-07-26 11:20:00,46.4,46.5,46.39,46.48,79795.0,40.1317,40.2182,40.1231,40.2009,79795.0
2022-07-26 11:25:00,46.48,46.6,46.47,46.58,45011.0,40.2009,40.3047,40.1923,40.2874,45011.0
2022-07-26 11:30:00,46.59,46.65,46.56,46.57,88009.0,40.2961,40.348,40.2701,40.2788,88009.0
2022-07-26 11:35:00,46.59,46.67,46.57,46.64,42385.0,40.2961,40.3653,40.2788,40.3393,42385.0
2022-07-26 11:40:00,46.64,46.65,46.55,46.58,28320.0,40.3393,40.348,40.2615,40.2874,28320.0
2022-07-26 11:45:00,46.59,46.66,46.58,46.66,29749.0,40.2961,40.3566,40.2874,40.3566,29749.0
2022-07-26 11:50:00,46.66,46.77,46.61,46.75,45685.0,40.3566,40.4518,40.3134,40.4345,45685.0
2022-07-26 11:55:00,46.75,46.77,46.69,46.75,25250.0,40.4345,40.4518,40.3826,40.4345,25250.0
2022-07-26 12:00:00,46.77,46.8,46.69,46.69,22886.0,40.4518,40.4777,40.3826,40.3826,22886.0
2022-07-26 12:05:00,46.69,46.76,46.66,46.73,15496.0,40.3826,40.4431,40.3566,40.4172,15496.0
2022-07-26 12:10:00,46.72,46.79,46.71,46.75,16332.0,40.4085,40.4691,40.3999,40.4345,16332.0
2022-07-26 12:15:00,46.74,46.74,46.64,46.68,61009.0,40.4258,40.4258,40.3393,40.3739,61009.0
2022-07-26 12:20:00,46.69,46.74,46.6,46.63,20545.0,40.3826,40.4258,40.3047,40.3307,20545.0
2022-07-26 12:25:00,46.63,46.68,46.58,46.61,30058.0,40.3307,40.3739,40.2874,40.3134,30058.0
2022-07-26 12:30:00,46.6,46.61,46.52,46.53,241971.0,40.3047,40.3134,40.2355,40.2442,241971.0
2022-07-26 12:35:00,46.53,46.6,46.51,46.59,34105.0,40.2442,40.3047,40.2269,40.2961,34105.0
2022-07-26 12:40:00,46.59,46.66,46.59,46.66,59467.0,40.2961,40.3566,40.2961,40.3566,59467.0
2022-07-26 12:45:00,46.66,46.69,46.58,46.6,42548.0,40.3566,40.3826,40.2874,40.3047,42548.0
2022-07-26 12:50:00,46.61,46.61,46.52,46.52,89783.0,40.3134,40.3134,40.2355,40.2355,89783.0
2022-07-26 12:55:00,46.52,46.54,46.48,46.52,23955.0,40.2355,40.2528,40.2009,40.2355,23955.0
2022-07-26 13:00:00,46.51,46.55,46.43,46.44,42116.0,40.2269,40.2615,40.1577,40.1663,42116.0
2022-07-26 13:05:00,46.45,46.47,46.39,46.39,18407.0,40.175,40.1923,40.1231,40.1231,18407.0
2022-07-26 13:10:00,46.39,46.47,46.35,46.45,159783.0,40.1231,40.1923,40.0885,40.175,159783.0
2022-07-26 13:15:00,46.46,46.51,46.45,46.49,146477.0,40.1836,40.2269,40.175,40.2096,146477.0
2022-07-26 13:20:00,46.51,46.51,46.39,46.44,19669.0,40.2269,40.2269,40.1231,40.1663,19669.0
2022-07-26 13:25:00,46.45,46.47,46.38,46.38,66275.0,40.175,40.1923,40.1144,40.1144,66275.0
2022-07-26 13:30:00,46.38,46.54,46.37,46.51,16580.0,40.1144,40.2528,40.1058,40.2269,16580.0
2022-07-26 13:35:00,46.54,46.56,46.49,46.56,19069.0,40.2528,40.2701,40.2096,40.2701,19069.0
2022-07-26 13:40:00,46.55,46.58,46.51,46.54,39325.0,40.2615,40.2874,40.2269,40.2528,39325.0
2022-07-26 13:45:00,46.52,46.6,46.51,46.58,22552.0,40.2355,40.3047,40.2269,40.2874,22552.0
2022-07-26 13:50:00,46.57,46.59,46.52,46.54,7800.0,40.2788,40.2961,40.2355,40.2528,7800.0
2022-07-26 13:55:00,46.53,46.6,46.53,46.57,5812.0,40.2442,40.3047,40.2442,40.2788,5812.0
2022-07-26 14:00:00,46.59,46.6,46.41,46.42,35083.0,40.2961,40.3047,40.1404,40.149,35083.0
2022-07-26 14:05:00,46.43,46.59,46.35,46.59,260336.0,40.1577,40.2961,40.0885,40.2961,260336.0
2022-07-26 14:10:00,46.57,46.61,46.53,46.57,124926.0,40.2788,40.3134,40.2442,40.2788,124926.0
2022-07-26 14:15:00,46.58,46.68,46.57,46.66,39826.0,40.2874,40.3739,40.2788,40.3566,39826.0
2022-07-26 14:20:00,46.67,46.7,46.63,46.65,37592.0,40.3653,40.3912,40.3307,40.348,37592.0
2022-07-26 14:25:00,46.65,46.77,46.65,46.76,11901.0,40.348,40.4518,40.348,40.4431,11901.0
2022-07-26 14:30:00,46.77,46.82,46.76,46.8,30236.0,40.4518,40.495,40.4431,40.4777,30236.0
2022-07-26 14:35:00,46.81,46.84,46.76,46.83,17834.0,40.4864,40.5123,40.4431,40.5037,17834.0
2022-07-26 14:40:00,46.82,46.84,46.78,46.8,57302.0,40.495,40.5123,40.4604,40.4777,57302.0
2022-07-26 14:45:00,46.8,46.83,46.76,46.82,17687.0,40.4777,40.5037,40.4431,40.495,17687.0
2022-07-26 14:50:00,46.83,46.83,46.71,46.75,64801.0,40.5037,40.5037,40.3999,40.4345,64801.0
2022-07-26 14:55:00,46.75,46.78,46.71,46.72,36813.0,40.4345,40.4604,40.3999,40.4085,36813.0
2022-07-26 15:00:00,46.73,46.84,46.71,46.83,30679.0,40.4172,40.5123,40.3999,40.5037,30679.0
2022-07-26 15:05:00,46.82,46.9,46.81,46.86,116153.0,40.495,40.5642,40.4864,40.5296,116153.0
2022-07-26 15:10:00,46.86,46.89,46.72,46.75,68522.0,40.5296,40.5555,40.4085,40.4345,68522.0
2022-07-26 15:15:00,46.75,46.75,46.69,46.73,35050.0,40.4345,40.4345,40.3826,40.4172,35050.0
2022-07-26 15:20:00,46.73,46.77,46.67,46.74,11549.0,40.4172,40.4518,40.3653,40.4258,11549.0
2022-07-26 15:25:00,46.75,46.79,46.71,46.73,25445.0,40.4345,40.4691,40.3999,40.4172,25445.0
2022-07-26 15:30:00,46.7,46.75,46.65,46.69,28468.0,40.3912,40.4345,40.348,40.3826,28468.0
2022-07-26 15:35:00,46.69,46.73,46.63,46.63,21658.0,40.3826,40.4172,40.3307,40.3307,21658.0
2022-07-26 15:40:00,46.64,46.76,46.61,46.74,15719.0,40.3393,40.4431,40.3134,40.4258,15719.0
2022-07-26 15:45:00,46.73,46.82,46.71,46.77,75209.0,40.4172,40.495,40.3999,40.4518,75209.0
2022-07-26 15:50:00,46.75,46.81,46.6,46.6,148437.0,40.4345,40.4864,40.3047,40.3047,148437.0
2022-07-26 15:55:00,46.59,46.74,46.54,46.69,411995.0,40.2961,40.4258,40.2528,40.3826,411995.0
2022-07-27 09:30:00,45.86,45.93,45.76,45.89,221594.0,39.6647,39.7252,39.5782,39.6906,221594.0
2022-07-27 09:35:00,45.89,45.9,45.7,45.72,115845.0,39.6906,39.6993,39.5263,39.5436,115845.0
2022-07-27 09:40:00,45.7,45.73,45.59,45.62,226874.0,39.5263,39.5523,39.4312,39.4571,226874.0
2022-07-27 09:45:00,45.64,45.68,45.54,45.57,190230.0,39.4744,39.509,39.3879,39.4139,190230.0
2022-07-27 09:50:00,45.57,45.63,45.56,45.61,46169.0,39.4139,39.4658,39.4052,39.4485,46169.0
2022-07-27 09:55:00,45.6,45.63,45.56,45.63,41826.0,39.4398,39.4658,39.4052,39.4658,41826.0
2022-07-27 10:00:00,45.61,45.69,45.6,45.6,131689.0,39.4485,39.5177,39.4398,39.4398,131689.0
2022-07-27 10:05:00,45.57,45.72,45.51,45.69,187992.0,39.4139,39.5436,39.362,39.5177,187992.0
2022-07-27 10:10:00,45.68,45.68,45.57,45.58,32202.0,39.509,39.509,39.4139,39.4225,32202.0
2022-07-27 10:15:00,45.57,45.57,45.49,45.51,64412.0,39.4139,39.4139,39.3447,39.362,64412.0
2022-07-27 10:20:00,45.52,45.58,45.47,45.58,140225.0,39.3706,39.4225,39.3274,39.4225,140225.0
2022-07-27 10:25:00,45.56,45.6,45.51,45.55,24746.0,39.4052,39.4398,39.362,39.3966,24746.0
2022-07-27 10:30:00,45.52,45.61,45.51,45.59,22193.0,39.3706,39.4485,39.362,39.4312,22193.0
2022-07-27 10:35:00,45.59,45.59,45.5,45.52,13688.0,39.4312,39.4312,39.3533,39.3706,13688.0
2022-07-27 10:40:00,45.52,45.64,45.51,45.59,119772.0,39.3706,39.4744,39.362,39.4312,119772.0
2022-07-27 10:45:00,45.59,45.59,45.53,45.54,46313.0,39.4312,39.4312,39.3793,39.3879,46313.0
2022-07-27 10:50:00,45.55,45.57,45.49,45.49,20453.0,39.3966,39.4139,39.3447,39.3447,20453.0
2022-07-27 10:55:00,45.49,45.52,45.44,45.45,59759.0,39.3447,39.3706,39.3014,39.3101,59759.0
2022-07-27 11:00:00,45.44,45.44,45.29,45.36,52200.0,39.3014,39.3014,39.1717,39.2322,52200.0
2022-07-27 11:05:00,45.36,45.47,45.34,45.46,55361.0,39.2322,39.3274,39.2149,39.3187,55361.0
2022-07-27 11:10:00,45.46,45.46,45.41,45.44,28338.0,39.3187,39.3187,39.2755,39.3014,28338.0
2022-07-27 11:15:00,45.42,45.43,45.38,45.4,8179.0,39.2841,39.2928,39.2495,39.2668,8179.0
2022-07-27 11:20:00,45.41,45.49,45.4,45.49,19091.0,39.2755,39.3447,39.2668,39.3447,19091.0
2022-07-27 11:25:00,45.48,45.52,45.42,45.44,33632.0,39.336,39.3706,39.2841,39.3014,33632.0
2022-07-27 11:30:00,45.43,45.43,45.34,45.38,31556.0,39.2928,39.2928,39.2149,39.2495,31556.0
2022-07-27 11:35:00,45.39,45.42,45.34,45.4,58739.0,39.2582,39.2841,39.2149,39.2668,58739.0
2022-07-27 11:40:00,45.4,45.4,45.33,45.37,63689.0,39.2668,39.2668,39.2063,39.2409,63689.0
2022-07-27 11:45:00,45.36,45.4,45.33,45.36,9779.0,39.2322,39.2668,39.2063,39.2322,9779.0
2022-07-27 11:50:00,45.36,45.38,45.29,45.36,74204.0,39.2322,39.2495,39.1717,39.2322,74204.0
2022-07-27 11:55:00,45.35,45.35,45.26,45.32,36599.0,39.2236,39.2236,39.1457,39.1976,36599.0
2022-07-27 12:00:00,45.31,45.33,45.26,45.3,33873.0,39.189,39.2063,39.1457,39.1803,33873.0
2022-07-27 12:05:00,45.3,45.32,45.27,45.29,95337.0,39.1803,39.1976,39.1544,39.1717,95337.0
2022-07-27 12:10:00,45.28,45.33,45.28,45.3,24234.0,39.163,39.2063,39.163,39.1803,24234.0
2022-07-27 12:15:00,45.28,45.32,45.27,45.28,33336.0,39.163,39.1976,39.1544,39.163,33336.0
2022-07-27 12:20:00,45.28,45.31,45.26,45.27,18803.0,39.163,39.189,39.1457,39.1544,18803.0
2022-07-27 12:25:00,45.27,45.28,45.22,45.27,88661.0,39.1544,39.163,39.1112,39.1544,88661.0
2022-07-27 12:30:00,45.27,45.32,45.27,45.31,15553.0,39.1544,39.1976,39.1544,39.189,15553.0
2022-07-27 12:35:00,45.3,45.36,45.29,45.36,26576.0,39.1803,39.2322,39.1717,39.2322,26576.0
2022-07-27 12:40:00,45.35,45.37,45.33,45.37,5921.0,39.2236,39.2409,39.2063,39.2409,5921.0
2022-07-27 12:45:00,45.36,45.39,45.34,45.38,90613.0,39.2322,39.2582,39.2149,39.2495,90613.0
2022-07-27 12:50:00,45.39,45.39,45.34,45.37,8710.0,39.2582,39.2582,39.2149,39.2409,8710.0
2022-07-27 12:55:00,45.38,45.47,45.37,45.47,20694.0,39.2495,39.3274,39.2409,39.3274,20694.0
2022-07-27 13:00:00,45.46,45.49,45.43,45.45,18912.0,39.3187,39.3447,39.2928,39.3101,18912.0
2022-07-27 13:05:00,45.45,45.52,45.44,45.5,15549.0,39.3101,39.3706,39.3014,39.3533,15549.0
2022-07-27 13:10:00,45.49,45.51,45.44,45.44,36992.0,39.3447,39.362,39.3014,39.3014,36992.0
2022-07-27 13:15:00,45.45,45.48,45.42,45.48,81565.0,39.3101,39.336,39.2841,39.336,81565.0
2022-07-27 13:20:00,45.48,45.51,45.45,45.48,5668.0,39.336,39.362,39.3101,39.336,5668.0
2022-07-27 13:25:00,45.47,45.5,45.43,45.45,8843.0,39.3274,39.3533,39.2928,39.3101,8843.0
2022-07-27 13:30:00,45.41,45.46,45.38,45.41,21750.0,39.2755,39.3187,39.2495,39.2755,21750.0
2022-07-27 13:35:00,45.41,45.43,45.39,45.42,16021.0,39.2755,39.2928,39.2582,39.2841,16021.0
2022-07-27 13:40:00,45.4,45.43,45.38,45.42,10403.0,39.2668,39.2928,39.2495,39.2841,10403.0
2022-07-27 13:45:00,45.43,45.45,45.36,45.38,30991.0,39.2928,39.3101,39.2322,39.2495,30991.0
2022-07-27 13:50:00,45.39,45.43,45.36,45.36,81954.0,39.2582,39.2928,39.2322,39.2322,81954.0
2022-07-27 13:55:00,45.37,45.47,45.35,45.42,117756.0,39.2409,39.3274,39.2236,39.2841,117756.0
2022-07-27 14:00:00,45.4,45.48,45.11,45.26,388587.0,39.2668,39.336,39.016,39.1457,388587.0
2022-07-27 14:05:00,45.25,45.59,45.24,45.54,163610.0,39.1371,39.4312,39.1285,39.3879,163610.0
2022-07-27 14:10:00,45.52,45.55,45.31,45.41,54584.0,39.3706,39.3966,39.189,39.2755,54584.0
2022-07-27 14:15:00,45.43,45.44,45.29,45.35,42981.0,39.2928,39.3014,39.1717,39.2236,42981.0
2022-07-27 14:20:00,45.36,45.45,45.3,45.45,41862.0,39.2322,39.3101,39.1803,39.3101,41862.0
2022-07-27 14:25:00,45.45,45.45,45.26,45.32,120025.0,39.3101,39.3101,39.1457,39.1976,120025.0
2022-07-27 14:30:00,45.34,45.59,45.27,45.53,234092.0,39.2149,39.4312,39.1544,39.3793,234092.0
2022-07-27 14:35:00,45.52,45.52,44.86,44.9,773180.0,39.3706,39.3706,38.7998,38.8344,773180.0
2022-07-27 14:40:00,44.87,44.87,44.51,44.52,399922.0,38.8084,38.8084,38.4971,38.5057,399922.0
2022-07-27 14:45:00,44.51,44.65,44.46,44.61,210880.0,38.4971,38.6182,38.4538,38.5836,210880.0
2022-07-27 14:50:00,44.6,44.69,44.32,44.42,351894.0,38.5749,38.6528,38.3327,38.4192,351894.0
2022-07-27 14:55:00,44.4,44.67,44.34,44.56,197635.0,38.4019,38.6355,38.35,38.5403,197635.0
2022-07-27 15:00:00,44.54,44.62,44.27,44.27,190332.0,38.523,38.5922,38.2895,38.2895,190332.0
2022-07-27 15:05:00,44.3,44.41,44.16,44.3,488773.0,38.3154,38.4106,38.1943,38.3154,488773.0
2022-07-27 15:10:00,44.3,44.37,44.22,44.33,153106.0,38.3154,38.376,38.2462,38.3414,153106.0
2022-07-27 15:15:00,44.33,44.37,44.18,44.3,248751.0,38.3414,38.376,38.2116,38.3154,248751.0
2022-07-27 15:20:00,44.29,44.34,44.11,44.13,341073.0,38.3068,38.35,38.1511,38.1684,341073.0
2022-07-27 15:25:00,44.14,44.14,43.86,43.86,605467.0,38.1771,38.1771,37.9349,37.9349,605467.0
2022-07-27 15:30:00,43.85,43.98,43.83,43.88,234024.0,37.9262,38.0387,37.9089,37.9522,234024.0
2022-07-27 15:35:00,43.88,44.05,43.86,44.03,203740.0,37.9522,38.0992,37.9349,38.0819,203740.0
2022-07-27 15:40:00,44.04,44.06,43.91,43.96,140935.0,38.0906,38.1079,37.9781,38.0214,140935.0
2022-07-27 15:45:00,43.97,44.05,43.94,44.05,153183.0,38.03,38.0992,38.0041,38.0992,153183.0
2022-07-27 15:50:00,44.04,44.23,44.01,44.11,391336.0,38.0906,38.2549,38.0646,38.1511,391336.0
2022-07-27 15:55:00,44.11,44.3,44.06,44.27,349962.0,38.1511,38.3154,38.1079,38.2895,349962.0
2022-07-28 09:30:00,44.09,44.12,43.9,44.03,480627.0,38.1338,38.1598,37.9695,38.0819,480627.0
2022-07-28 09:35:00,44.01,44.11,43.92,44.1,230459.0,38.0646,38.1511,37.9868,38.1425,230459.0
2022-07-28 09:40:00,44.11,44.44,44.05,44.42,278621.0,38.1511,38.4365,38.0992,38.4192,278621.0
2022-07-28 09:45:00,44.42,44.67,44.41,44.56,161758.0,38.4192,38.6355,38.4106,38.5403,161758.0
2022-07-28 09:50:00,44.56,44.87,44.52,44.8,194204.0,38.5403,38.8084,38.5057,38.7479,194204.0
2022-07-28 09:55:00,44.81,44.82,44.62,44.66,129815.0,38.7565,38.7652,38.5922,38.6268,129815.0
2022-07-28 10:00:00,44.65,44.65,44.5,44.58,158986.0,38.6182,38.6182,38.4884,38.5576,158986.0
2022-07-28 10:05:00,44.57,44.83,44.55,44.76,108505.0,38.549,38.7738,38.5317,38.7133,108505.0
2022-07-28 10:10:00,44.75,44.86,44.67,44.73,95961.0,38.7046,38.7998,38.6355,38.6873,95961.0
2022-07-28 10:15:00,44.74,44.77,44.62,44.73,41024.0,38.696,38.7219,38.5922,38.6873,41024.0
2022-07-28 10:20:00,44.72,44.91,44.7,44.8,96514.0,38.6787,38.843,38.6614,38.7479,96514.0
2022-07-28 10:25:00,44.79,44.92,44.72,44.78,71740.0,38.7392,38.8517,38.6787,38.7306,71740.0
2022-07-28 10:30:00,44.79,44.87,44.72,44.76,57409.0,38.7392,38.8084,38.6787,38.7133,57409.0
2022-07-28 10:35:00,44.76,44.76,44.52,44.6,55856.0,38.7133,38.7133,38.5057,38.5749,55856.0
2022-07-28 10:40:00,44.59,44.69,44.55,44.55,49960.0,38.5663,38.6528,38.5317,38.5317,49960.0
2022-07-28 10:45:00,44.55,44.57,44.3,44.3,267843.0,38.5317,38.549,38.3154,38.3154,267843.0
2022-07-28 10:50:00,44.31,44.34,44.26,44.3,81209.0,38.3241,38.35,38.2808,38.3154,81209.0
2022-07-28 10:55:00,44.31,44.34,44.16,44.17,156944.0,38.3241,38.35,38.1943,38.203,156944.0
2022-07-28 11:00:00,44.17,44.2,44.03,44.09,81053.0,38.203,38.2289,38.0819,38.1338,81053.0
2022-07-28 11:05:00,44.09,44.1,43.99,44.07,104626.0,38.1338,38.1425,38.0473,38.1165,104626.0
2022-07-28 11:10:00,44.06,44.11,43.97,43.97,83138.0,38.1079,38.1511,38.03,38.03,83138.0
2022-07-28 11:15:00,43.99,44.03,43.92,43.98,71053.0,38.0473,38.0819,37.9868,38.0387,71053.0
2022-07-28 11:20:00,43.98,44.02,43.76,43.78,120933.0,38.0387,38.0733,37.8484,37.8657,120933.0
2022-07-28 11:25:00,43.78,43.8,43.66,43.66,271146.0,37.8657,37.883,37.7619,37.7619,271146.0
2022-07-28 11:30:00,43.66,43.82,43.64,43.74,82538.0,37.7619,37.9003,37.7446,37.8311,82538.0
2022-07-28 11:35:00,43.73,43.77,43.68,43.72,34452.0,37.8224,37.857,37.7792,37.8138,34452.0
2022-07-28 11:40:00,43.71,43.77,43.56,43.58,158615.0,37.8051,37.857,37.6754,37.6927,158615.0
2022-07-28 11:45:00,43.57,43.67,43.53,43.6,101523.0,37.6841,37.7705,37.6495,37.71,101523.0
2022-07-28 11:50:00,43.58,43.6,43.54,43.59,52267.0,37.6927,37.71,37.6581,37.7014,52267.0
2022-07-28 11:55:00,43.59,43.71,43.57,43.7,49714.0,37.7014,37.8051,37.6841,37.7965,49714.0
2022-07-28 12:00:00,43.7,43.71,43.64,43.66,44391.0,37.7965,37.8051,37.7446,37.7619,44391.0
2022-07-28 12:05:00,43.65,43.72,43.62,43.7,45929.0,37.7532,37.8138,37.7273,37.7965,45929.0
2022-07-28 12:10:00,43.69,43.71,43.6,43.63,44151.0,37.7878,37.8051,37.71,37.7359,44151.0
2022-07-28 12:15:00,43.63,43.76,43.63,43.76,42151.0,37.7359,37.8484,37.7359,37.8484,42151.0
2022-07-28 12:20:00,43.74,43.78,43.61,43.61,37369.0,37.8311,37.8657,37.7186,37.7186,37369.0
2022-07-28 12:25:00,43.6,43.65,43.56,43.58,30350.0,37.71,37.7532,37.6754,37.6927,30350.0
2022-07-28 12:30:00,43.58,43.71,43.56,43.64,162238.0,37.6927,37.8051,37.6754,37.7446,162238.0
2022-07-28 12:35:00,43.63,43.67,43.58,43.61,87758.0,37.7359,37.7705,37.6927,37.7186,87758.0
2022-07-28 12:40:00,43.6,43.66,43.6,43.62,27299.0,37.71,37.7619,37.71,37.7273,27299.0
2022-07-28 12:45:00,43.62,43.64,43.55,43.63,28360.0,37.7273,37.7446,37.6668,37.7359,28360.0
2022-07-28 12:50:00,43.62,43.65,43.53,43.54,46773.0,37.7273,37.7532,37.6495,37.6581,46773.0
2022-07-28 12:55:00,43.54,43.61,43.53,43.61,26118.0,37.6581,37.7186,37.6495,37.7186,26118.0
2022-07-28 13:00:00,43.6,43.71,43.6,43.67,33287.0,37.71,37.8051,37.71,37.7705,33287.0
2022-07-28 13:05:00,43.67,43.68,43.58,43.59,28190.0,37.7705,37.7792,37.6927,37.7014,28190.0
2022-07-28 13:10:00,43.59,43.6,43.51,43.51,39688.0,37.7014,37.71,37.6322,37.6322,39688.0
2022-07-28 13:15:00,43.51,43.59,43.5,43.53,32579.0,37.6322,37.7014,37.6235,37.6495,32579.0
2022-07-28 13:20:00,43.52,43.53,43.41,43.46,93281.0,37.6408,37.6495,37.5457,37.5889,93281.0
2022-07-28 13:25:00,43.44,43.47,43.38,43.4,18081.0,37.5716,37.5976,37.5197,37.537,18081.0
2022-07-28 13:30:00,43.4,43.41,43.32,43.33,65681.0,37.537,37.5457,37.4678,37.4765,65681.0
2022-07-28 13:35:00,43.32,43.34,43.24,43.29,79703.0,37.4678,37.4851,37.3986,37.4419,79703.0
2022-07-28 13:40:00,43.29,43.29,43.17,43.22,96083.0,37.4419,37.4419,37.3381,37.3813,96083.0
2022-07-28 13:45:00,43.23,43.26,43.17,43.18,37229.0,37.39,37.4159,37.3381,37.3467,37229.0
2022-07-28 13:50:00,43.19,43.23,43.17,43.18,69165.0,37.3554,37.39,37.3381,37.3467,69165.0
2022-07-28 13:55:00,43.19,43.19,43.09,43.13,33522.0,37.3554,37.3554,37.2689,37.3035,33522.0
2022-07-28 14:00:00,43.15,43.25,43.15,43.22,100695.0,37.3208,37.4073,37.3208,37.3813,100695.0
2022-07-28 14:05:00,43.23,43.32,43.22,43.28,40309.0,37.39,37.4678,37.3813,37.4332,40309.0
2022-07-28 14:10:00,43.29,43.32,43.23,43.29,121222.0,37.4419,37.4678,37.39,37.4419,121222.0
2022-07-28 14:15:00,43.26,43.27,43.19,43.22,42471.0,37.4159,37.4246,37.3554,37.3813,42471.0
2022-07-28 14:20:00,43.22,43.28,43.21,43.24,32987.0,37.3813,37.4332,37.3727,37.3986,32987.0
2022-07-28 14:25:00,43.25,43.26,43.2,43.23,32960.0,37.4073,37.4159,37.364,37.39,32960.0
2022-07-28 14:30:00,43.22,43.28,43.2,43.23,18828.0,37.3813,37.4332,37.364,37.39,18828.0
2022-07-28 14:35:00,43.22,43.24,43.19,43.2,28251.0,37.3813,37.3986,37.3554,37.364,28251.0
2022-07-28 14:40:00,43.19,43.2,43.16,43.18,7627.0,37.3554,37.364,37.3294,37.3467,7627.0
2022-07-28 14:45:00,43.17,43.2,43.16,43.17,18285.0,37.3381,37.364,37.3294,37.3381,18285.0
2022-07-28 14:50:00,43.17,43.22,43.12,43.12,58939.0,37.3381,37.3813,37.2948,37.2948,58939.0
2022-07-28 14:55:00,43.12,43.19,43.12,43.15,22093.0,37.2948,37.3554,37.2948,37.3208,22093.0
2022-07-28 15:00:00,43.13,43.17,43.07,43.08,117682.0,37.3035,37.3381,37.2516,37.2602,117682.0
2022-07-28 15:05:00,43.08,43.19,43.02,43.12,79197.0,37.2602,37.3554,37.2084,37.2948,79197.0
2022-07-28 15:10:00,43.12,43.2,43.11,43.14,47989.0,37.2948,37.364,37.2862,37.3121,47989.0
2022-07-28 15:15:00,43.13,43.22,43.12,43.14,35188.0,37.3035,37.3813,37.2948,37.3121,35188.0
2022-07-28 15:20:00,43.11,43.14,43.08,43.11,32963.0,37.2862,37.3121,37.2602,37.2862,32963.0
2022-07-28 15:25:00,43.09,43.14,43.07,43.09,24260.0,37.2689,37.3121,37.2516,37.2689,24260.0
2022-07-28 15:30:00,43.09,43.15,43.09,43.12,24184.0,37.2689,37.3208,37.2689,37.2948,24184.0
2022-07-28 15:35:00,43.12,43.25,43.11,43.19,51190.0,37.2948,37.4073,37.2862,37.3554,51190.0
2022-07-28 15:40:00,43.22,43.27,43.2,43.23,68227.0,37.3813,37.4246,37.364,37.39,68227.0
2022-07-28 15:45:00,43.24,43.29,43.15,43.16,159066.0,37.3986,37.4419,37.3208,37.3294,159066.0
2022-07-28 15:50:00,43.17,43.21,43.1,43.19,213284.0,37.3381,37.3727,37.2775,37.3554,213284.0
2022-07-28 15:55:00,43.19,43.25,43.13,43.18,379946.0,37.3554,37.4073,37.3035,37.3467,379946.0
2022-07-29 09:30:00,42.85,43.0,42.74,42.93,297901.0,37.0613,37.1911,36.9662,37.1305,297901.0
2022-07-29 09:35:00,42.94,43.03,42.82,42.83,221465.0,37.1392,37.217,37.0354,37.044,221465.0
2022-07-29 09:40:00,42.82,42.83,42.59,42.67,156871.0,37.0354,37.044,36.8364,36.9056,156871.0
2022-07-29 09:45:00,42.67,42.67,42.52,42.59,514392.0,36.9056,36.9056,36.7759,36.8364,514392.0
2022-07-29 09:50:00,42.61,42.62,42.49,42.53,70570.0,36.8537,36.8624,36.75,36.7845,70570.0
2022-07-29 09:55:00,42.55,42.58,42.45,42.55,83660.0,36.8018,36.8278,36.7154,36.8018,83660.0
2022-07-29 10:00:00,42.5,42.61,42.34,42.34,190742.0,36.7586,36.8537,36.6202,36.6202,190742.0
2022-07-29 10:05:00,42.35,42.42,42.26,42.38,247901.0,36.6289,36.6894,36.551,36.6548,247901.0
2022-07-29 10:10:00,42.39,42.42,42.32,42.41,117975.0,36.6635,36.6894,36.6029,36.6808,117975.0
2022-07-29 10:15:00,42.41,42.47,42.38,42.39,100307.0,36.6808,36.7327,36.6548,36.6635,100307.0
2022-07-29 10:20:00,42.39,42.43,42.27,42.29,160991.0,36.6635,36.6981,36.5597,36.577,160991.0
2022-07-29 10:25:00,42.29,42.31,42.13,42.22,152921.0,36.577,36.5943,36.4386,36.5164,152921.0
2022-07-29 10:30:00,42.21,42.33,42.17,42.33,74042.0,36.5078,36.6116,36.4732,36.6116,74042.0
2022-07-29 10:35:00,42.33,42.33,42.24,42.26,35278.0,36.6116,36.6116,36.5337,36.551,35278.0
2022-07-29 10:40:00,42.25,42.28,42.18,42.19,58554.0,36.5424,36.5683,36.4818,36.4905,58554.0
2022-07-29 10:45:00,42.2,42.27,42.15,42.27,163281.0,36.4991,36.5597,36.4559,36.5597,163281.0
2022-07-29 10:50:00,42.25,42.32,42.24,42.28,64881.0,36.5424,36.6029,36.5337,36.5683,64881.0
2022-07-29 10:55:00,42.29,42.47,42.26,42.46,122002.0,36.577,36.7327,36.551,36.724,122002.0
2022-07-29 11:00:00,42.47,42.57,42.42,42.56,107500.0,36.7327,36.8191,36.6894,36.8105,107500.0
2022-07-29 11:05:00,42.55,42.55,42.46,42.52,67997.0,36.8018,36.8018,36.724,36.7759,67997.0
2022-07-29 11:10:00,42.51,42.6,42.49,42.53,77345.0,36.7673,36.8451,36.75,36.7845,77345.0
2022-07-29 11:15:00,42.52,42.59,42.48,42.48,110678.0,36.7759,36.8364,36.7413,36.7413,110678.0
2022-07-29 11:20:00,42.49,42.64,42.47,42.64,116950.0,36.75,36.8797,36.7327,36.8797,116950.0
2022-07-29 11:25:00,42.64,42.75,42.62,42.72,259446.0,36.8797,36.9748,36.8624,36.9489,259446.0
2022-07-29 11:30:00,42.7,42.76,42.64,42.71,85555.0,36.9316,36.9835,36.8797,36.9402,85555.0
2022-07-29 11:35:00,42.71,42.71,42.55,42.56,114452.0,36.9402,36.9402,36.8018,36.8105,114452.0
2022-07-29 11:40:00,42.55,42.56,42.43,42.43,52506.0,36.8018,36.8105,36.6981,36.6981,52506.0
2022-07-29 11:45:00,42.43,42.48,42.41,42.48,106115.0,36.6981,36.7413,36.6808,36.7413,106115.0
2022-07-29 11:50:00,42.48,42.51,42.39,42.41,15457.0,36.7413,36.7673,36.6635,36.6808,15457.0
2022-07-29 11:55:00,42.41,42.46,42.39,42.44,20968.0,36.6808,36.724,36.6635,36.7067,20968.0
2022-07-29 12:00:00,42.44,42.44,42.37,42.43,37112.0,36.7067,36.7067,36.6462,36.6981,37112.0
2022-07-29 12:05:00,42.44,42.59,42.44,42.58,118965.0,36.7067,36.8364,36.7067,36.8278,118965.0
2022-07-29 12:10:00,42.56,42.56,42.45,42.52,34987.0,36.8105,36.8105,36.7154,36.7759,34987.0
2022-07-29 12:15:00,42.52,42.52,42.39,42.42,34023.0,36.7759,36.7759,36.6635,36.6894,34023.0
2022-07-29 12:20:00,42.42,42.46,42.4,42.42,13923.0,36.6894,36.724,36.6721,36.6894,13923.0
2022-07-29 12:25:00,42.42,42.45,42.4,42.42,12066.0,36.6894,36.7154,36.6721,36.6894,12066.0
2022-07-29 12:30:00,42.42,42.42,42.37,42.4,137310.0,36.6894,36.6894,36.6462,36.6721,137310.0
2022-07-29 12:35:00,42.4,42.49,42.35,42.36,123860.0,36.6721,36.75,36.6289,36.6375,123860.0
2022-07-29 12:40:00,42.37,42.41,42.35,42.36,91258.0,36.6462,36.6808,36.6289,36.6375,91258.0
2022-07-29 12:45:00,42.37,42.37,42.27,42.31,49076.0,36.6462,36.6462,36.5597,36.5943,49076.0
2022-07-29 12:50:00,42.29,42.3,42.22,42.22,59666.0,36.577,36.5856,36.5164,36.5164,59666.0
2022-07-29 12:55:00,42.22,42.26,42.19,42.24,21444.0,36.5164,36.551,36.4905,36.5337,21444.0
2022-07-29 13:00:00,42.25,42.31,42.24,42.3,59900.0,36.5424,36.5943,36.5337,36.5856,59900.0
2022-07-29 13:05:00,42.29,42.3,42.26,42.26,35125.0,36.577,36.5856,36.551,36.551,35125.0
2022-07-29 13:10:00,42.26,42.3,42.24,42.26,13758.0,36.551,36.5856,36.5337,36.551,13758.0
2022-07-29 13:15:00,42.25,42.27,42.23,42.25,21450.0,36.5424,36.5597,36.5251,36.5424,21450.0
2022-07-29 13:20:00,42.25,42.29,42.23,42.28,18415.0,36.5424,36.577,36.5251,36.5683,18415.0
2022-07-29 13:25:00,42.27,42.34,42.26,42.33,29389.0,36.5597,36.6202,36.551,36.6116,29389.0
2022-07-29 13:30:00,42.33,42.34,42.24,42.29,28308.0,36.6116,36.6202,36.5337,36.577,28308.0
2022-07-29 13:35:00,42.29,42.31,42.23,42.23,24407.0,36.577,36.5943,36.5251,36.5251,24407.0
2022-07-29 13:40:00,42.24,42.24,42.2,42.2,44273.0,36.5337,36.5337,36.4991,36.4991,44273.0
2022-07-29 13:45:00,42.2,42.21,42.16,42.16,41327.0,36.4991,36.5078,36.4645,36.4645,41327.0
2022-07-29 13:50:00,42.18,42.19,42.11,42.12,50787.0,36.4818,36.4905,36.4213,36.4299,50787.0
2022-07-29 13:55:00,42.12,42.17,42.09,42.16,97350.0,36.4299,36.4732,36.404,36.4645,97350.0
2022-07-29 14:00:00,42.15,42.21,42.13,42.13,416187.0,36.4559,36.5078,36.4386,36.4386,416187.0
2022-07-29 14:05:00,42.14,42.14,42.07,42.08,45278.0,36.4472,36.4472,36.3867,36.3953,45278.0
2022-07-29 14:10:00,42.07,42.09,42.04,42.08,37230.0,36.3867,36.404,36.3607,36.3953,37230.0
2022-07-29 14:15:00,42.08,42.09,42.01,42.01,42987.0,36.3953,36.404,36.3348,36.3348,42987.0
2022-07-29 14:20:00,42.01,42.07,42.0,42.04,54348.0,36.3348,36.3867,36.3261,36.3607,54348.0
2022-07-29 14:25:00,42.04,42.07,42.01,42.02,71606.0,36.3607,36.3867,36.3348,36.3434,71606.0
2022-07-29 14:30:00,42.01,42.04,41.98,42.01,89164.0,36.3348,36.3607,36.3088,36.3348,89164.0
2022-07-29 14:35:00,42.0,42.0,41.92,41.98,104411.0,36.3261,36.3261,36.257,36.3088,104411.0
2022-07-29 14:40:00,41.98,42.06,41.97,42.03,119124.0,36.3088,36.378,36.3002,36.3521,119124.0
2022-07-29 14:45:00,42.02,42.04,41.97,42.02,97851.0,36.3434,36.3607,36.3002,36.3434,97851.0
2022-07-29 14:50:00,42.01,42.02,41.97,41.98,58233.0,36.3348,36.3434,36.3002,36.3088,58233.0
2022-07-29 14:55:00,41.98,42.0,41.95,41.96,54119.0,36.3088,36.3261,36.2829,36.2916,54119.0
2022-07-29 15:00:00,41.95,41.96,41.84,41.84,390929.0,36.2829,36.2916,36.1878,36.1878,390929.0
2022-07-29 15:05:00,41.86,41.93,41.86,41.93,72210.0,36.2051,36.2656,36.2051,36.2656,72210.0
2022-07-29 15:10:00,41.93,41.95,41.88,41.88,32153.0,36.2656,36.2829,36.2224,36.2224,32153.0
2022-07-29 15:15:00,41.88,41.95,41.87,41.89,45131.0,36.2224,36.2829,36.2137,36.231,45131.0
2022-07-29 15:20:00,41.9,41.92,41.85,41.85,79862.0,36.2397,36.257,36.1964,36.1964,79862.0
2022-07-29 15:25:00,41.84,41.84,41.78,41.79,73829.0,36.1878,36.1878,36.1359,36.1445,73829.0
2022-07-29 15:30:00,41.79,41.85,41.74,41.75,68927.0,36.1445,36.1964,36.1013,36.1099,68927.0
2022-07-29 15:35:00,41.74,41.8,41.72,41.79,110935.0,36.1013,36.1532,36.084,36.1445,110935.0
2022-07-29 15:40:00,41.79,41.84,41.75,41.77,39787.0,36.1445,36.1878,36.1099,36.1272,39787.0
2022-07-29 15:45:00,41.79,41.81,41.73,41.76,82465.0,36.1445,36.1618,36.0926,36.1186,82465.0
2022-07-29 15:50:00,41.76,41.89,41.71,41.88,259350.0,36.1186,36.231,36.0753,36.2224,259350.0
2022-07-29 15:55:00,41.88,41.97,41.87,41.9,536831.0,36.2224,36.3002,36.2137,36.2397,536831.0
2022-08-01 09:30:00,42.52,42.66,42.41,42.54,515926.0,36.7759,36.897,36.6808,36.7932,515926.0
2022-08-01 09:35:00,42.55,42.56,42.38,42.44,245153.0,36.8018,36.8105,36.6548,36.7067,245153.0
2022-08-01 09:40:00,42.4,42.45,42.21,42.28,400771.0,36.6721,36.7154,36.5078,36.5683,400771.0
2022-08-01 09:45:00,42.26,42.33,42.2,42.24,75528.0,36.551,36.6116,36.4991,36.5337,75528.0
2022-08-01 09:50:00,42.25,42.27,42.01,42.05,94999.0,36.5424,36.5597,36.3348,36.3694,94999.0
2022-08-01 09:55:00,42.06,42.11,41.98,42.09,116154.0,36.378,36.4213,36.3088,36.404,116154.0
2022-08-01 10:00:00,42.09,42.18,41.93,42.03,323991.0,36.404,36.4818,36.2656,36.3521,323991.0
2022-08-01 10:05:00,42.02,42.02,41.75,41.86,159194.0,36.3434,36.3434,36.1099,36.2051,159194.0
2022-08-01 10:10:00,41.87,41.87,41.77,41.83,109554.0,36.2137,36.2137,36.1272,36.1791,109554.0
2022-08-01 10:15:00,41.82,42.11,41.82,42.11,136812.0,36.1705,36.4213,36.1705,36.4213,136812.0
2022-08-01 10:20:00,42.12,42.2,42.07,42.11,146144.0,36.4299,36.4991,36.3867,36.4213,146144.0
2022-08-01 10:25:00,42.12,42.32,42.11,42.27,59964.0,36.4299,36.6029,36.4213,36.5597,59964.0
2022-08-01 10:30:00,42.26,42.27,42.13,42.2,129695.0,36.551,36.5597,36.4386,36.4991,129695.0
2022-08-01 10:35:00,42.19,42.21,42.08,42.09,50846.0,36.4905,36.5078,36.3953,36.404,50846.0
2022-08-01 10:40:00,42.08,42.08,41.9,41.92,70861.0,36.3953,36.3953,36.2397,36.257,70861.0
2022-08-01 10:45:00,41.91,41.93,41.78,41.8,108285.0,36.2483,36.2656,36.1359,36.1532,108285.0
2022-08-01 10:50:00,41.8,41.8,41.65,41.68,85777.0,36.1532,36.1532,36.0234,36.0494,85777.0
2022-08-01 10:55:00,41.7,41.75,41.69,41.71,123427.0,36.0667,36.1099,36.058,36.0753,123427.0
2022-08-01 11:00:00,41.71,41.81,41.64,41.79,110269.0,36.0753,36.1618,36.0148,36.1445,110269.0
2022-08-01 11:05:00,41.78,41.88,41.78,41.81,46807.0,36.1359,36.2224,36.1359,36.1618,46807.0
2022-08-01 11:10:00,41.82,41.85,41.72,41.73,32044.0,36.1705,36.1964,36.084,36.0926,32044.0
2022-08-01 11:15:00,41.75,42.0,41.74,42.0,100888.0,36.1099,36.3261,36.1013,36.3261,100888.0
2022-08-01 11:20:00,42.0,42.03,41.78,41.79,85004.0,36.3261,36.3521,36.1359,36.1445,85004.0
2022-08-01 11:25:00,41.8,41.82,41.7,41.74,44184.0,36.1532,36.1705,36.0667,36.1013,44184.0
2022-08-01 11:30:00,41.73,41.9,41.73,41.88,56385.0,36.0926,36.2397,36.0926,36.2224,56385.0
2022-08-01 11:35:00,41.85,41.92,41.84,41.87,18619.0,36.1964,36.257,36.1878,36.2137,18619.0
2022-08-01 11:40:00,41.87,41.89,41.77,41.77,36241.0,36.2137,36.231,36.1272,36.1272,36241.0
2022-08-01 11:45:00,41.77,41.8,41.67,41.67,28615.0,36.1272,36.1532,36.0407,36.0407,28615.0
2022-08-01 11:50:00,41.67,41.74,41.65,41.73,24221.0,36.0407,36.1013,36.0234,36.0926,24221.0
2022-08-01 11:55:00,41.73,41.79,41.73,41.78,43725.0,36.0926,36.1445,36.0926,36.1359,43725.0
2022-08-01 12:00:00,41.77,41.88,41.77,41.87,19572.0,36.1272,36.2224,36.1272,36.2137,19572.0
2022-08-01 12:05:00,41.85,41.91,41.83,41.91,22111.0,36.1964,36.2483,36.1791,36.2483,22111.0
2022-08-01 12:10:00,41.91,42.07,41.86,42.01,28959.0,36.2483,36.3867,36.2051,36.3348,28959.0
2022-08-01 12:15:00,41.99,42.05,41.96,41.97,36258.0,36.3175,36.3694,36.2916,36.3002,36258.0
2022-08-01 12:20:00,41.98,41.98,41.87,41.9,22849.0,36.3088,36.3088,36.2137,36.2397,22849.0
2022-08-01 12:25:00,41.91,41.92,41.86,41.9,26441.0,36.2483,36.257,36.2051,36.2397,26441.0
2022-08-01 12:30:00,41.89,41.97,41.89,41.91,34839.0,36.231,36.3002,36.231,36.2483,34839.0
2022-08-01 12:35:00,41.9,41.98,41.9,41.94,15177.0,36.2397,36.3088,36.2397,36.2743,15177.0
2022-08-01 12:40:00,41.94,42.01,41.91,41.95,60895.0,36.2743,36.3348,36.2483,36.2829,60895.0
2022-08-01 12:45:00,41.94,41.97,41.85,41.94,22934.0,36.2743,36.3002,36.1964,36.2743,22934.0
2022-08-01 12:50:00,41.93,41.98,41.93,41.97,16777.0,36.2656,36.3088,36.2656,36.3002,16777.0
2022-08-01 12:55:00,41.97,42.06,41.96,41.96,36328.0,36.3002,36.378,36.2916,36.2916,36328.0
2022-08-01 13:00:00,41.96,42.18,41.96,42.16,187065.0,36.2916,36.4818,36.2916,36.4645,187065.0
2022-08-01 13:05:00,42.16,42.19,42.02,42.04,74624.0,36.4645,36.4905,36.3434,36.3607,74624.0
2022-08-01 13:10:00,42.05,42.12,42.02,42.02,121867.0,36.3694,36.4299,36.3434,36.3434,121867.0
2022-08-01 13:15:00,42.01,42.19,41.98,42.19,48973.0,36.3348,36.4905,36.3088,36.4905,48973.0
2022-08-01 13:20:00,42.19,42.25,42.12,42.19,126218.0,36.4905,36.5424,36.4299,36.4905,126218.0
2022-08-01 13:25:00,42.19,42.31,42.17,42.3,55993.0,36.4905,36.5943,36.4732,36.5856,55993.0
2022-08-01 13:30:00,42.29,42.38,42.26,42.38,140126.0,36.577,36.6548,36.551,36.6548,140126.0
2022-08-01 13:35:00,42.39,42.39,42.3,42.33,31144.0,36.6635,36.6635,36.5856,36.6116,31144.0
2022-08-01 13:40:00,42.33,42.43,42.31,42.39,54861.0,36.6116,36.6981,36.5943,36.6635,54861.0
2022-08-01 13:45:00,42.41,42.53,42.4,42.41,131583.0,36.6808,36.7845,36.6721,36.6808,131583.0
2022-08-01 13:50:00,42.42,42.5,42.41,42.43,80644.0,36.6894,36.7586,36.6808,36.6981,80644.0
2022-08-01 13:55:00,42.43,42.48,42.32,42.32,95926.0,36.6981,36.7413,36.6029,36.6029,95926.0
2022-08-01 14:00:00,42.33,42.48,42.33,42.4,53004.0,36.6116,36.7413,36.6116,36.6721,53004.0
2022-08-01 14:05:00,42.41,42.43,42.33,42.33,33714.0,36.6808,36.6981,36.6116,36.6116,33714.0
2022-08-01 14:10:00,42.34,42.4,42.23,42.23,62825.0,36.6202,36.6721,36.5251,36.5251,62825.0
2022-08-01 14:15:00,42.25,42.35,42.19,42.32,138317.0,36.5424,36.6289,36.4905,36.6029,138317.0
2022-08-01 14:20:00,42.31,42.35,42.24,42.25,19391.0,36.5943,36.6289,36.5337,36.5424,19391.0
2022-08-01 14:25:00,42.24,42.32,42.23,42.26,39686.0,36.5337,36.6029,36.5251,36.551,39686.0
2022-08-01 14:30:00,42.27,42.28,42.22,42.24,31490.0,36.5597,36.5683,36.5164,36.5337,31490.0
2022-08-01 14:35:00,42.23,42.24,42.18,42.2,19458.0,36.5251,36.5337,36.4818,36.4991,19458.0
2022-08-01 14:40:00,42.19,42.3,42.17,42.3,67654.0,36.4905,36.5856,36.4732,36.5856,67654.0
2022-08-01 14:45:00,42.3,42.33,42.24,42.3,57380.0,36.5856,36.6116,36.5337,36.5856,57380.0
2022-08-01 14:50:00,42.33,42.34,42.19,42.22,32896.0,36.6116,36.6202,36.4905,36.5164,32896.0
2022-08-01 14:55:00,42.2,42.2,41.99,42.05,108922.0,36.4991,36.4991,36.3175,36.3694,108922.0
2022-08-01 15:00:00,42.04,42.15,42.04,42.14,75708.0,36.3607,36.4559,36.3607,36.4472,75708.0
2022-08-01 15:05:00,42.13,42.16,42.01,42.03,79492.0,36.4386,36.4645,36.3348,36.3521,79492.0
2022-08-01 15:10:00,42.05,42.09,42.0,42.0,15903.0,36.3694,36.404,36.3261,36.3261,15903.0
2022-08-01 15:15:00,42.0,42.05,41.95,42.04,29319.0,36.3261,36.3694,36.2829,36.3607,29319.0
2022-08-01 15:20:00,42.05,42.18,42.05,42.17,71057.0,36.3694,36.4818,36.3694,36.4732,71057.0
2022-08-01 15:25:00,42.18,42.21,42.17,42.19,22985.0,36.4818,36.5078,36.4732,36.4905,22985.0
2022-08-01 15:30:00,42.2,42.22,42.13,42.15,26399.0,36.4991,36.5164,36.4386,36.4559,26399.0
2022-08-01 15:35:00,42.16,42.18,42.13,42.16,29702.0,36.4645,36.4818,36.4386,36.4645,29702.0
2022-08-01 15:40:00,42.14,42.2,42.06,42.2,39798.0,36.4472,36.4991,36.378,36.4991,39798.0
2022-08-01 15:45:00,42.18,42.23,42.08,42.12,99925.0,36.4818,36.5251,36.3953,36.4299,99925.0
2022-08-01 15:50:00,42.1,42.19,42.03,42.19,216313.0,36.4126,36.4905,36.3521,36.4905,216313.0
2022-08-01 15:55:00,42.2,42.24,42.13,42.19,292196.0,36.4991,36.5337,36.4386,36.4905,292196.0
2022-08-02 09:30:00,42.53,42.6,42.39,42.52,230928.0,36.7845,36.8451,36.6635,36.7759,230928.0
2022-08-02 09:35:00,42.51,42.71,42.51,42.57,161580.0,36.7673,36.9402,36.7673,36.8191,161580.0
2022-08-02 09:40:00,42.57,42.7,42.52,42.68,158946.0,36.8191,36.9316,36.7759,36.9143,158946.0
2022-08-02 09:45:00,42.67,42.68,42.45,42.62,104258.0,36.9056,36.9143,36.7154,36.8624,104258.0
2022-08-02 09:50:00,42.63,42.78,42.55,42.75,128562.0,36.871,37.0008,36.8018,36.9748,128562.0
2022-08-02 09:55:00,42.77,42.83,42.55,42.61,128453.0,36.9921,37.044,36.8018,36.8537,128453.0
2022-08-02 10:00:00,42.63,42.78,42.63,42.72,183625.0,36.871,37.0008,36.871,36.9489,183625.0
2022-08-02 10:05:00,42.71,42.84,42.62,42.84,60400.0,36.9402,37.0527,36.8624,37.0527,60400.0
2022-08-02 10:10:00,42.85,43.0,42.72,42.77,414551.0,37.0613,37.1911,36.9489,36.9921,414551.0
2022-08-02 10:15:00,42.76,42.78,42.65,42.66,194173.0,36.9835,37.0008,36.8883,36.897,194173.0
2022-08-02 10:20:00,42.66,42.73,42.56,42.69,108196.0,36.897,36.9575,36.8105,36.9229,108196.0
2022-08-02 10:25:00,42.71,42.74,42.53,42.53,205798.0,36.9402,36.9662,36.7845,36.7845,205798.0
2022-08-02 10:30:00,42.51,42.58,42.44,42.52,104493.0,36.7673,36.8278,36.7067,36.7759,104493.0
2022-08-02 10:35:00,42.52,42.59,42.44,42.48,79101.0,36.7759,36.8364,36.7067,36.7413,79101.0
2022-08-02 10:40:00,42.5,42.52,42.31,42.33,229886.0,36.7586,36.7759,36.5943,36.6116,229886.0
2022-08-02 10:45:00,42.31,42.42,42.28,42.28,53924.0,36.5943,36.6894,36.5683,36.5683,53924.0
2022-08-02 10:50:00,42.28,42.3,42.06,42.07,270847.0,36.5683,36.5856,36.378,36.3867,270847.0
2022-08-02 10:55:00,42.08,42.27,42.08,42.25,213018.0,36.3953,36.5597,36.3953,36.5424,213018.0
2022-08-02 11:00:00,42.24,42.29,42.2,42.28,120170.0,36.5337,36.577,36.4991,36.5683,120170.0
2022-08-02 11:05:00,42.29,42.36,42.26,42.3,47338.0,36.577,36.6375,36.551,36.5856,47338.0
2022-08-02 11:10:00,42.31,42.39,42.31,42.38,33485.0,36.5943,36.6635,36.5943,36.6548,33485.0
2022-08-02 11:15:00,42.39,42.42,42.3,42.34,148559.0,36.6635,36.6894,36.5856,36.6202,148559.0
2022-08-02 11:20:00,42.33,42.43,42.32,42.36,40771.0,36.6116,36.6981,36.6029,36.6375,40771.0
2022-08-02 11:25:00,42.37,42.37,42.22,42.26,65088.0,36.6462,36.6462,36.5164,36.551,65088.0
2022-08-02 11:30:00,42.24,42.45,42.23,42.36,73836.0,36.5337,36.7154,36.5251,36.6375,73836.0
2022-08-02 11:35:00,42.36,42.37,42.2,42.22,34663.0,36.6375,36.6462,36.4991,36.5164,34663.0
2022-08-02 11:40:00,42.23,42.25,42.13,42.16,47324.0,36.5251,36.5424,36.4386,36.4645,47324.0
2022-08-02 11:45:00,42.17,42.23,42.14,42.17,24532.0,36.4732,36.5251,36.4472,36.4732,24532.0
2022-08-02 11:50:00,42.15,42.19,42.14,42.17,19645.0,36.4559,36.4905,36.4472,36.4732,19645.0
2022-08-02 11:55:00,42.17,42.22,42.12,42.2,55245.0,36.4732,36.5164,36.4299,36.4991,55245.0
2022-08-02 12:00:00,42.2,42.21,42.04,42.07,60191.0,36.4991,36.5078,36.3607,36.3867,60191.0
2022-08-02 12:05:00,42.08,42.12,42.07,42.12,35841.0,36.3953,36.4299,36.3867,36.4299,35841.0
2022-08-02 12:10:00,42.11,42.13,42.0,42.02,147283.0,36.4213,36.4386,36.3261,36.3434,147283.0
2022-08-02 12:15:00,42.02,42.02,41.92,41.93,95005.0,36.3434,36.3434,36.257,36.2656,95005.0
2022-08-02 12:20:00,41.92,41.94,41.84,41.85,55302.0,36.257,36.2743,36.1878,36.1964,55302.0
2022-08-02 12:25:00,41.84,41.88,41.82,41.83,31865.0,36.1878,36.2224,36.1705,36.1791,31865.0
2022-08-02 12:30:00,41.82,41.89,41.81,41.87,41063.0,36.1705,36.231,36.1618,36.2137,41063.0
2022-08-02 12:35:00,41.85,41.88,41.78,41.79,139668.0,36.1964,36.2224,36.1359,36.1445,139668.0
2022-08-02 12:40:00,41.78,41.8,41.74,41.75,46591.0,36.1359,36.1532,36.1013,36.1099,46591.0
2022-08-02 12:45:00,41.75,41.81,41.75,41.76,10319.0,36.1099,36.1618,36.1099,36.1186,10319.0
2022-08-02 12:50:00,41.77,41.8,41.72,41.75,20054.0,36.1272,36.1532,36.084,36.1099,20054.0
2022-08-02 12:55:00,41.75,41.82,41.74,41.8,42160.0,36.1099,36.1705,36.1013,36.1532,42160.0
2022-08-02 13:00:00,41.81,41.91,41.8,41.86,59253.0,36.1618,36.2483,36.1532,36.2051,59253.0
2022-08-02 13:05:00,41.86,41.95,41.84,41.87,48233.0,36.2051,36.2829,36.1878,36.2137,48233.0
2022-08-02 13:10:00,41.87,41.9,41.85,41.87,20801.0,36.2137,36.2397,36.1964,36.2137,20801.0
2022-08-02 13:15:00,41.87,41.89,41.85,41.89,20488.0,36.2137,36.231,36.1964,36.231,20488.0
2022-08-02 13:20:00,41.89,42.01,41.89,42.01,126056.0,36.231,36.3348,36.231,36.3348,126056.0
2022-08-02 13:25:00,42.02,42.23,42.02,42.19,196221.0,36.3434,36.5251,36.3434,36.4905,196221.0
2022-08-02 13:30:00,42.21,42.41,42.21,42.41,96301.0,36.5078,36.6808,36.5078,36.6808,96301.0
2022-08-02 13:35:00,42.42,42.51,42.37,42.46,172168.0,36.6894,36.7673,36.6462,36.724,172168.0
2022-08-02 13:40:00,42.44,42.49,42.36,42.41,145981.0,36.7067,36.75,36.6375,36.6808,145981.0
2022-08-02 13:45:00,42.42,42.53,42.37,42.52,114173.0,36.6894,36.7845,36.6462,36.7759,114173.0
2022-08-02 13:50:00,42.51,42.57,42.44,42.44,48955.0,36.7673,36.8191,36.7067,36.7067,48955.0
2022-08-02 13:55:00,42.45,42.49,42.43,42.45,36719.0,36.7154,36.75,36.6981,36.7154,36719.0
2022-08-02 14:00:00,42.45,42.52,42.41,42.47,75300.0,36.7154,36.7759,36.6808,36.7327,75300.0
2022-08-02 14:05:00,42.45,42.46,42.27,42.27,47745.0,36.7154,36.724,36.5597,36.5597,47745.0
2022-08-02 14:10:00,42.27,42.35,42.26,42.33,35492.0,36.5597,36.6289,36.551,36.6116,35492.0
2022-08-02 14:15:00,42.32,42.42,42.32,42.39,97823.0,36.6029,36.6894,36.6029,36.6635,97823.0
2022-08-02 14:20:00,42.38,42.4,42.26,42.32,37502.0,36.6548,36.6721,36.551,36.6029,37502.0
2022-08-02 14:25:00,42.3,42.33,42.25,42.28,22579.0,36.5856,36.6116,36.5424,36.5683,22579.0
2022-08-02 14:30:00,42.28,42.29,42.18,42.23,39712.0,36.5683,36.577,36.4818,36.5251,39712.0
2022-08-02 14:35:00,42.23,42.35,42.22,42.32,54769.0,36.5251,36.6289,36.5164,36.6029,54769.0
2022-08-02 14:40:00,42.32,42.32,42.25,42.27,43676.0,36.6029,36.6029,36.5424,36.5597,43676.0
2022-08-02 14:45:00,42.27,42.44,42.27,42.31,67698.0,36.5597,36.7067,36.5597,36.5943,67698.0
2022-08-02 14:50:00,42.3,42.45,42.25,42.38,44807.0,36.5856,36.7154,36.5424,36.6548,44807.0
2022-08-02 14:55:00,42.39,42.51,42.38,42.44,57595.0,36.6635,36.7673,36.6548,36.7067,57595.0
2022-08-02 15:00:00,42.42,42.47,42.37,42.41,69443.0,36.6894,36.7327,36.6462,36.6808,69443.0
2022-08-02 15:05:00,42.43,42.48,42.38,42.47,20596.0,36.6981,36.7413,36.6548,36.7327,20596.0
2022-08-02 15:10:00,42.48,42.54,42.44,42.45,61577.0,36.7413,36.7932,36.7067,36.7154,61577.0
2022-08-02 15:15:00,42.44,42.66,42.42,42.62,126679.0,36.7067,36.897,36.6894,36.8624,126679.0
2022-08-02 15:20:00,42.64,42.67,42.55,42.63,43963.0,36.8797,36.9056,36.8018,36.871,43963.0
2022-08-02 15:25:00,42.63,42.63,42.47,42.47,44155.0,36.871,36.871,36.7327,36.7327,44155.0
2022-08-02 15:30:00,42.47,42.55,42.45,42.47,84355.0,36.7327,36.8018,36.7154,36.7327,84355.0
2022-08-02 15:35:00,42.46,42.48,42.35,42.47,156671.0,36.724,36.7413,36.6289,36.7327,156671.0
2022-08-02 15:40:00,42.45,42.54,42.45,42.45,60888.0,36.7154,36.7932,36.7154,36.7154,60888.0
2022-08-02 15:45:00,42.45,42.61,42.45,42.59,67372.0,36.7154,36.8537,36.7154,36.8364,67372.0
2022-08-02 15:50:00,42.58,42.68,42.52,42.67,164973.0,36.8278,36.9143,36.7759,36.9056,164973.0
2022-08-02 15:55:00,42.68,42.77,42.66,42.73,235495.0,36.9143,36.9921,36.897,36.9575,235495.0
2022-08-03 09:30:00,42.27,42.33,42.14,42.25,196221.0,36.5597,36.6116,36.4472,36.5424,196221.0
2022-08-03 09:35:00,42.24,42.24,41.98,42.04,225415.0,36.5337,36.5337,36.3088,36.3607,225415.0
2022-08-03 09:40:00,42.04,42.17,42.02,42.15,63797.0,36.3607,36.4732,36.3434,36.4559,63797.0
2022-08-03 09:45:00,42.15,42.27,42.08,42.1,116923.0,36.4559,36.5597,36.3953,36.4126,116923.0
2022-08-03 09:50:00,42.08,42.14,42.03,42.06,54914.0,36.3953,36.4472,36.3521,36.378,54914.0
2022-08-03 09:55:00,42.04,42.07,42.0,42.01,107717.0,36.3607,36.3867,36.3261,36.3348,107717.0
2022-08-03 10:00:00,42.04,42.18,41.93,41.94,265815.0,36.3607,36.4818,36.2656,36.2743,265815.0
2022-08-03 10:05:00,41.93,41.93,41.84,41.89,223077.0,36.2656,36.2656,36.1878,36.231,223077.0
2022-08-03 10:10:00,41.89,41.92,41.82,41.89,132084.0,36.231,36.257,36.1705,36.231,132084.0
2022-08-03 10:15:00,41.89,42.19,41.86,42.14,193507.0,36.231,36.4905,36.2051,36.4472,193507.0
2022-08-03 10:20:00,42.16,42.18,42.1,42.14,53503.0,36.4645,36.4818,36.4126,36.4472,53503.0
2022-08-03 10:25:00,42.14,42.15,41.96,41.99,61910.0,36.4472,36.4559,36.2916,36.3175,61910.0
2022-08-03 10:30:00,42.0,42.17,41.95,42.13,42510.0,36.3261,36.4732,36.2829,36.4386,42510.0
2022-08-03 10:35:00,42.14,42.3,42.12,42.19,115137.0,36.4472,36.5856,36.4299,36.4905,115137.0
2022-08-03 10:40:00,42.17,42.28,42.12,42.13,66288.0,36.4732,36.5683,36.4299,36.4386,66288.0
2022-08-03 10:45:00,42.14,42.15,41.98,41.99,51887.0,36.4472,36.4559,36.3088,36.3175,51887.0
2022-08-03 10:50:00,42.01,42.07,41.98,42.05,39312.0,36.3348,36.3867,36.3088,36.3694,39312.0
2022-08-03 10:55:00,42.05,42.05,41.99,42.01,13487.0,36.3694,36.3694,36.3175,36.3348,13487.0
2022-08-03 11:00:00,42.0,42.04,41.92,42.02,42304.0,36.3261,36.3607,36.257,36.3434,42304.0
2022-08-03 11:05:00,42.0,42.0,41.9,41.91,98568.0,36.3261,36.3261,36.2397,36.2483,98568.0
2022-08-03 11:10:00,41.9,41.93,41.78,41.84,182329.0,36.2397,36.2656,36.1359,36.1878,182329.0
2022-08-03 11:15:00,41.84,41.94,41.8,41.92,35482.0,36.1878,36.2743,36.1532,36.257,35482.0
2022-08-03 11:20:00,41.91,41.92,41.83,41.85,26394.0,36.2483,36.257,36.1791,36.1964,26394.0
2022-08-03 11:25:00,41.86,41.86,41.77,41.81,39512.0,36.2051,36.2051,36.1272,36.1618,39512.0
2022-08-03 11:30:00,41.82,41.86,41.79,41.83,25656.0,36.1705,36.2051,36.1445,36.1791,25656.0
2022-08-03 11:35:00,41.81,41.81,41.72,41.73,86138.0,36.1618,36.1618,36.084,36.0926,86138.0
2022-08-03 11:40:00,41.71,41.72,41.66,41.7,80825.0,36.0753,36.084,36.0321,36.0667,80825.0
2022-08-03 11:45:00,41.7,41.71,41.64,41.7,69685.0,36.0667,36.0753,36.0148,36.0667,69685.0
2022-08-03 11:50:00,41.7,41.79,41.7,41.71,27013.0,36.0667,36.1445,36.0667,36.0753,27013.0
2022-08-03 11:55:00,41.71,41.71,41.61,41.63,43428.0,36.0753,36.0753,35.9888,36.0061,43428.0
2022-08-03 12:00:00,41.63,41.69,41.63,41.64,54014.0,36.0061,36.058,36.0061,36.0148,54014.0
2022-08-03 12:05:00,41.64,41.71,41.6,41.69,45628.0,36.0148,36.0753,35.9802,36.058,45628.0
2022-08-03 12:10:00,41.69,41.76,41.67,41.69,38708.0,36.058,36.1186,36.0407,36.058,38708.0
2022-08-03 12:15:00,41.7,41.78,41.7,41.72,27447.0,36.0667,36.1359,36.0667,36.084,27447.0
2022-08-03 12:20:00,41.68,41.68,41.6,41.61,50699.0,36.0494,36.0494,35.9802,35.9888,50699.0
2022-08-03 12:25:00,41.62,41.68,41.62,41.68,65919.0,35.9975,36.0494,35.9975,36.0494,65919.0
2022-08-03 12:30:00,41.67,41.67,41.5,41.54,281557.0,36.0407,36.0407,35.8937,35.9283,281557.0
2022-08-03 12:35:00,41.53,41.56,41.48,41.53,177682.0,35.9196,35.9456,35.8764,35.9196,177682.0
2022-08-03 12:40:00,41.52,41.54,41.45,41.49,44671.0,35.911,35.9283,35.8504,35.885,44671.0
2022-08-03 12:45:00,41.49,41.51,41.38,41.38,245118.0,35.885,35.9023,35.7899,35.7899,245118.0
2022-08-03 12:50:00,41.39,41.44,41.38,41.42,170306.0,35.7986,35.8418,35.7899,35.8245,170306.0
2022-08-03 12:55:00,41.42,41.44,41.39,41.44,26403.0,35.8245,35.8418,35.7986,35.8418,26403.0
2022-08-03 13:00:00,41.43,41.43,41.35,41.35,136284.0,35.8331,35.8331,35.764,35.764,136284.0
2022-08-03 13:05:00,41.35,41.4,41.34,41.38,45423.0,35.764,35.8072,35.7553,35.7899,45423.0
2022-08-03 13:10:00,41.37,41.43,41.36,41.41,187090.0,35.7813,35.8331,35.7726,35.8159,187090.0
2022-08-03 13:15:00,41.41,41.45,41.4,41.45,50288.0,35.8159,35.8504,35.8072,35.8504,50288.0
2022-08-03 13:20:00,41.45,41.52,41.41,41.42,51917.0,35.8504,35.911,35.8159,35.8245,51917.0
2022-08-03 13:25:00,41.44,41.45,41.36,41.39,18570.0,35.8418,35.8504,35.7726,35.7986,18570.0
2022-08-03 13:30:00,41.38,41.4,41.34,41.34,15886.0,35.7899,35.8072,35.7553,35.7553,15886.0
2022-08-03 13:35:00,41.35,41.45,41.35,41.43,24421.0,35.764,35.8504,35.764,35.8331,24421.0
2022-08-03 13:40:00,41.43,41.48,41.39,41.41,16791.0,35.8331,35.8764,35.7986,35.8159,16791.0
2022-08-03 13:45:00,41.4,41.46,41.38,41.39,24214.0,35.8072,35.8591,35.7899,35.7986,24214.0
2022-08-03 13:50:00,41.39,41.39,41.33,41.34,101255.0,35.7986,35.7986,35.7467,35.7553,101255.0
2022-08-03 13:55:00,41.35,41.43,41.34,41.38,38890.0,35.764,35.8331,35.7553,35.7899,38890.0
2022-08-03 14:00:00,41.38,41.45,41.35,41.36,117527.0,35.7899,35.8504,35.764,35.7726,117527.0
2022-08-03 14:05:00,41.37,41.4,41.35,41.38,41697.0,35.7813,35.8072,35.764,35.7899,41697.0
2022-08-03 14:10:00,41.36,41.39,41.31,41.34,48266.0,35.7726,35.7986,35.7294,35.7553,48266.0
2022-08-03 14:15:00,41.34,41.35,41.28,41.3,75651.0,35.7553,35.764,35.7034,35.7207,75651.0
2022-08-03 14:20:00,41.28,41.3,41.24,41.27,102339.0,35.7034,35.7207,35.6688,35.6948,102339.0
2022-08-03 14:25:00,41.27,41.32,41.25,41.31,33558.0,35.6948,35.738,35.6775,35.7294,33558.0
2022-08-03 14:30:00,41.31,41.33,41.27,41.31,24180.0,35.7294,35.7467,35.6948,35.7294,24180.0
2022-08-03 14:35:00,41.32,41.35,41.28,41.34,146289.0,35.738,35.764,35.7034,35.7553,146289.0
2022-08-03 14:40:00,41.34,41.43,41.31,41.36,75249.0,35.7553,35.8331,35.7294,35.7726,75249.0
2022-08-03 14:45:00,41.37,41.41,41.3,41.32,21298.0,35.7813,35.8159,35.7207,35.738,21298.0
2022-08-03 14:50:00,41.33,41.36,41.29,41.3,36290.0,35.7467,35.7726,35.7121,35.7207,36290.0
2022-08-03 14:55:00,41.32,41.34,41.27,41.33,17702.0,35.738,35.7553,35.6948,35.7467,17702.0
2022-08-03 15:00:00,41.33,41.37,41.25,41.26,33478.0,35.7467,35.7813,35.6775,35.6861,33478.0
2022-08-03 15:05:00,41.25,41.31,41.23,41.3,32422.0,35.6775,35.7294,35.6602,35.7207,32422.0
2022-08-03 15:10:00,41.32,41.37,41.3,41.33,51754.0,35.738,35.7813,35.7207,35.7467,51754.0
2022-08-03 15:15:00,41.33,41.38,41.3,41.32,26837.0,35.7467,35.7899,35.7207,35.738,26837.0
2022-08-03 15:20:00,41.32,41.34,41.29,41.32,23588.0,35.738,35.7553,35.7121,35.738,23588.0
2022-08-03 15:25:00,41.34,41.37,41.32,41.33,20427.0,35.7553,35.7813,35.738,35.7467,20427.0
2022-08-03 15:30:00,41.34,41.35,41.28,41.28,29982.0,35.7553,35.764,35.7034,35.7034,29982.0
2022-08-03 15:35:00,41.28,41.3,41.25,41.27,34172.0,35.7034,35.7207,35.6775,35.6948,34172.0
2022-08-03 15:40:00,41.26,41.29,41.15,41.16,235765.0,35.6861,35.7121,35.591,35.5996,235765.0
2022-08-03 15:45:00,41.18,41.27,41.17,41.26,92864.0,35.6169,35.6948,35.6083,35.6861,92864.0
2022-08-03 15:50:00,41.25,41.26,41.18,41.24,104133.0,35.6775,35.6861,35.6169,35.6688,104133.0
2022-08-03 15:55:00,41.25,41.46,41.25,41.42,338468.0,35.6775,35.8591,35.6775,35.8245,338468.0
2022-08-04 09:30:00,41.45,41.58,41.43,41.56,207696.0,35.8504,35.9629,35.8331,35.9456,207696.0
2022-08-04 09:35:00,41.55,41.63,41.47,41.62,105835.0,35.9369,36.0061,35.8677,35.9975,105835.0
2022-08-04 09:40:00,41.61,41.62,41.35,41.37,98457.0,35.9888,35.9975,35.764,35.7813,98457.0
2022-08-04 09:45:00,41.36,41.43,41.31,41.39,52694.0,35.7726,35.8331,35.7294,35.7986,52694.0
2022-08-04 09:50:00,41.42,41.55,41.37,41.43,67624.0,35.8245,35.9369,35.7813,35.8331,67624.0
2022-08-04 09:55:00,41.42,41.46,41.35,41.43,42851.0,35.8245,35.8591,35.764,35.8331,42851.0
2022-08-04 10:00:00,41.42,41.47,41.34,41.35,63605.0,35.8245,35.8677,35.7553,35.764,63605.0
2022-08-04 10:05:00,41.36,41.44,41.3,41.41,128233.0,35.7726,35.8418,35.7207,35.8159,128233.0
2022-08-04 10:10:00,41.4,41.5,41.38,41.48,68318.0,35.8072,35.8937,35.7899,35.8764,68318.0
2022-08-04 10:15:00,41.48,41.66,41.43,41.57,129518.0,35.8764,36.0321,35.8331,35.9542,129518.0
2022-08-04 10:20:00,41.59,41.65,41.52,41.57,58073.0,35.9715,36.0234,35.911,35.9542,58073.0
2022-08-04 10:25:00,41.57,41.64,41.5,41.62,53337.0,35.9542,36.0148,35.8937,35.9975,53337.0
2022-08-04 10:30:00,41.61,41.74,41.57,41.74,109026.0,35.9888,36.1013,35.9542,36.1013,109026.0
2022-08-04 10:35:00,41.75,41.82,41.73,41.8,100229.0,36.1099,36.1705,36.0926,36.1532,100229.0
2022-08-04 10:40:00,41.78,41.83,41.72,41.75,75197.0,36.1359,36.1791,36.084,36.1099,75197.0
2022-08-04 10:45:00,41.78,41.78,41.58,41.59,157717.0,36.1359,36.1359,35.9629,35.9715,157717.0
2022-08-04 10:50:00,41.6,41.63,41.53,41.55,64747.0,35.9802,36.0061,35.9196,35.9369,64747.0
2022-08-04 10:55:00,41.54,41.56,41.47,41.53,34675.0,35.9283,35.9456,35.8677,35.9196,34675.0
2022-08-04 11:00:00,41.52,41.58,41.46,41.55,36530.0,35.911,35.9629,35.8591,35.9369,36530.0
2022-08-04 11:05:00,41.57,41.57,41.47,41.56,40923.0,35.9542,35.9542,35.8677,35.9456,40923.0
2022-08-04 11:10:00,41.57,41.68,41.51,41.67,61922.0,35.9542,36.0494,35.9023,36.0407,61922.0
2022-08-04 11:15:00,41.7,41.72,41.58,41.6,41158.0,36.0667,36.084,35.9629,35.9802,41158.0
2022-08-04 11:20:00,41.59,41.66,41.51,41.66,36002.0,35.9715,36.0321,35.9023,36.0321,36002.0
2022-08-04 11:25:00,41.65,41.71,41.59,41.64,60662.0,36.0234,36.0753,35.9715,36.0148,60662.0
2022-08-04 11:30:00,41.65,41.66,41.57,41.6,54060.0,36.0234,36.0321,35.9542,35.9802,54060.0
2022-08-04 11:35:00,41.6,41.76,41.59,41.75,30318.0,35.9802,36.1186,35.9715,36.1099,30318.0
2022-08-04 11:40:00,41.75,41.76,41.64,41.66,59967.0,36.1099,36.1186,36.0148,36.0321,59967.0
2022-08-04 11:45:00,41.64,41.66,41.53,41.55,104195.0,36.0148,36.0321,35.9196,35.9369,104195.0
2022-08-04 11:50:00,41.55,41.56,41.44,41.47,111595.0,35.9369,35.9456,35.8418,35.8677,111595.0
2022-08-04 11:55:00,41.46,41.49,41.43,41.46,40309.0,35.8591,35.885,35.8331,35.8591,40309.0
2022-08-04 12:00:00,41.45,41.54,41.43,41.52,29272.0,35.8504,35.9283,35.8331,35.911,29272.0
2022-08-04 12:05:00,41.53,41.54,41.48,41.49,25581.0,35.9196,35.9283,35.8764,35.885,25581.0
2022-08-04 12:10:00,41.49,41.5,41.4,41.46,47444.0,35.885,35.8937,35.8072,35.8591,47444.0
2022-08-04 12:15:00,41.46,41.52,41.45,41.47,27594.0,35.8591,35.911,35.8504,35.8677,27594.0
2022-08-04 12:20:00,41.48,41.49,41.42,41.42,38087.0,35.8764,35.885,35.8245,35.8245,38087.0
2022-08-04 12:25:00,41.43,41.44,41.39,41.4,88357.0,35.8331,35.8418,35.7986,35.8072,88357.0
2022-08-04 12:30:00,41.4,41.48,41.4,41.44,51465.0,35.8072,35.8764,35.8072,35.8418,51465.0
2022-08-04 12:35:00,41.42,41.51,41.42,41.47,15474.0,35.8245,35.9023,35.8245,35.8677,15474.0
2022-08-04 12:40:00,41.48,41.56,41.46,41.51,52247.0,35.8764,35.9456,35.8591,35.9023,52247.0
2022-08-04 12:45:00,41.51,41.71,41.51,41.7,113898.0,35.9023,36.0753,35.9023,36.0667,113898.0
2022-08-04 12:50:00,41.7,41.71,41.63,41.65,28152.0,36.0667,36.0753,36.0061,36.0234,28152.0
2022-08-04 12:55:00,41.64,41.7,41.63,41.69,24059.0,36.0148,36.0667,36.0061,36.058,24059.0
2022-08-04 13:00:00,41.68,41.68,41.6,41.66,15573.0,36.0494,36.0494,35.9802,36.0321,15573.0
2022-08-04 13:05:00,41.66,41.69,41.58,41.59,32921.0,36.0321,36.058,35.9629,35.9715,32921.0
2022-08-04 13:10:00,41.59,41.61,41.52,41.54,28070.0,35.9715,35.9888,35.911,35.9283,28070.0
2022-08-04 13:15:00,41.54,41.55,41.49,41.52,41303.0,35.9283,35.9369,35.885,35.911,41303.0
2022-08-04 13:20:00,41.52,41.59,41.46,41.48,77956.0,35.911,35.9715,35.8591,35.8764,77956.0
2022-08-04 13:25:00,41.48,41.5,41.43,41.46,26370.0,35.8764,35.8937,35.8331,35.8591,26370.0
2022-08-04 13:30:00,41.47,41.49,41.41,41.42,96560.0,35.8677,35.885,35.8159,35.8245,96560.0
2022-08-04 13:35:00,41.4,41.43,41.39,41.42,21584.0,35.8072,35.8331,35.7986,35.8245,21584.0
2022-08-04 13:40:00,41.42,41.49,41.41,41.46,27477.0,35.8245,35.885,35.8159,35.8591,27477.0
2022-08-04 13:45:00,41.46,41.49,41.4,41.4,25958.0,35.8591,35.885,35.8072,35.8072,25958.0
2022-08-04 13:50:00,41.42,41.47,41.4,41.46,6177.0,35.8245,35.8677,35.8072,35.8591,6177.0
2022-08-04 13:55:00,41.47,41.53,41.47,41.48,91048.0,35.8677,35.9196,35.8677,35.8764,91048.0
2022-08-04 14:00:00,41.49,41.52,41.46,41.46,16232.0,35.885,35.911,35.8591,35.8591,16232.0
2022-08-04 14:05:00,41.47,41.54,41.45,41.54,18546.0,35.8677,35.9283,35.8504,35.9283,18546.0
2022-08-04 14:10:00,41.52,41.59,41.5,41.56,42547.0,35.911,35.9715,35.8937,35.9456,42547.0
2022-08-04 14:15:00,41.56,41.56,41.52,41.52,10200.0,35.9456,35.9456,35.911,35.911,10200.0
2022-08-04 14:20:00,41.51,41.56,41.5,41.55,4725.0,35.9023,35.9456,35.8937,35.9369,4725.0
2022-08-04 14:25:00,41.55,41.55,41.46,41.48,17967.0,35.9369,35.9369,35.8591,35.8764,17967.0
2022-08-04 14:30:00,41.47,41.49,41.44,41.48,8625.0,35.8677,35.885,35.8418,35.8764,8625.0
2022-08-04 14:35:00,41.5,41.56,41.5,41.51,8990.0,35.8937,35.9456,35.8937,35.9023,8990.0
2022-08-04 14:40:00,41.52,41.6,41.5,41.5,41453.0,35.911,35.9802,35.8937,35.8937,41453.0
2022-08-04 14:45:00,41.5,41.54,41.47,41.48,37237.0,35.8937,35.9283,35.8677,35.8764,37237.0
2022-08-04 14:50:00,41.48,41.49,41.42,41.46,25542.0,35.8764,35.885,35.8245,35.8591,25542.0
2022-08-04 14:55:00,41.46,41.5,41.44,41.44,15469.0,35.8591,35.8937,35.8418,35.8418,15469.0
2022-08-04 15:00:00,41.47,41.51,41.45,41.46,19229.0,35.8677,35.9023,35.8504,35.8591,19229.0
2022-08-04 15:05:00,41.46,41.48,41.42,41.44,7947.0,35.8591,35.8764,35.8245,35.8418,7947.0
2022-08-04 15:10:00,41.43,41.43,41.34,41.37,103078.0,35.8331,35.8331,35.7553,35.7813,103078.0
2022-08-04 15:15:00,41.36,41.38,41.31,41.34,86738.0,35.7726,35.7899,35.7294,35.7553,86738.0
2022-08-04 15:20:00,41.34,41.43,41.34,41.42,103734.0,35.7553,35.8331,35.7553,35.8245,103734.0
2022-08-04 15:25:00,41.43,41.46,41.38,41.39,49780.0,35.8331,35.8591,35.7899,35.7986,49780.0
2022-08-04 15:30:00,41.39,41.49,41.39,41.48,157922.0,35.7986,35.885,35.7986,35.8764,157922.0
2022-08-04 15:35:00,41.48,41.49,41.41,41.48,40332.0,35.8764,35.885,35.8159,35.8764,40332.0
2022-08-04 15:40:00,41.49,41.57,41.48,41.57,31777.0,35.885,35.9542,35.8764,35.9542,31777.0
2022-08-04 15:45:00,41.57,41.59,41.53,41.56,52720.0,35.9542,35.9715,35.9196,35.9456,52720.0
2022-08-04 15:50:00,41.54,41.55,41.5,41.52,159509.0,35.9283,35.9369,35.8937,35.911,159509.0
2022-08-04 15:55:00,41.54,41.59,41.48,41.49,149141.0,35.9283,35.9715,35.8764,35.885,149141.0
2022-08-05 09:30:00,42.4,42.4,42.09,42.13,372442.0,36.6721,36.6721,36.404,36.4386,372442.0
2022-08-05 09:35:00,42.11,42.14,41.99,42.03,188717.0,36.4213,36.4472,36.3175,36.3521,188717.0
2022-08-05 09:40:00,42.04,42.1,41.95,42.04,330546.0,36.3607,36.4126,36.2829,36.3607,330546.0
2022-08-05 09:45:00,42.02,42.13,41.99,42.04,105195.0,36.3434,36.4386,36.3175,36.3607,105195.0
2022-08-05 09:50:00,42.02,42.03,41.88,41.93,137245.0,36.3434,36.3521,36.2224,36.2656,137245.0
2022-08-05 09:55:00,41.93,42.03,41.9,41.9,101596.0,36.2656,36.3521,36.2397,36.2397,101596.0
2022-08-05 10:00:00,41.91,41.96,41.71,41.75,197640.0,36.2483,36.2916,36.0753,36.1099,197640.0
2022-08-05 10:05:00,41.73,41.79,41.64,41.65,86099.0,36.0926,36.1445,36.0148,36.0234,86099.0
2022-08-05 10:10:00,41.65,41.73,41.53,41.58,131696.0,36.0234,36.0926,35.9196,35.9629,131696.0
2022-08-05 10:15:00,41.58,41.62,41.49,41.55,106367.0,35.9629,35.9975,35.885,35.9369,106367.0
2022-08-05 10:20:00,41.55,41.58,41.51,41.55,89886.0,35.9369,35.9629,35.9023,35.9369,89886.0
2022-08-05 10:25:00,41.55,41.72,41.55,41.65,49667.0,35.9369,36.084,35.9369,36.0234,49667.0
2022-08-05 10:30:00,41.66,41.76,41.66,41.74,33599.0,36.0321,36.1186,36.0321,36.1013,33599.0
2022-08-05 10:35:00,41.74,41.75,41.62,41.63,40625.0,36.1013,36.1099,35.9975,36.0061,40625.0
2022-08-05 10:40:00,41.64,41.72,41.63,41.71,18403.0,36.0148,36.084,36.0061,36.0753,18403.0
2022-08-05 10:45:00,41.7,41.7,41.63,41.7,28545.0,36.0667,36.0667,36.0061,36.0667,28545.0
2022-08-05 10:50:00,41.69,41.81,41.69,41.71,45073.0,36.058,36.1618,36.058,36.0753,45073.0
2022-08-05 10:55:00,41.71,41.73,41.67,41.72,29610.0,36.0753,36.0926,36.0407,36.084,29610.0
2022-08-05 11:00:00,41.71,41.86,41.71,41.82,88012.0,36.0753,36.2051,36.0753,36.1705,88012.0
2022-08-05 11:05:00,41.83,41.94,41.81,41.82,167011.0,36.1791,36.2743,36.1618,36.1705,167011.0
2022-08-05 11:10:00,41.82,41.96,41.79,41.94,34480.0,36.1705,36.2916,36.1445,36.2743,34480.0
2022-08-05 11:15:00,41.94,42.0,41.89,41.97,64374.0,36.2743,36.3261,36.231,36.3002,64374.0
2022-08-05 11:20:00,41.97,42.14,41.95,42.13,128317.0,36.3002,36.4472,36.2829,36.4386,128317.0
2022-08-05 11:25:00,42.13,42.29,42.1,42.29,453419.0,36.4386,36.577,36.4126,36.577,453419.0
2022-08-05 11:30:00,42.29,42.31,42.11,42.14,160328.0,36.577,36.5943,36.4213,36.4472,160328.0
2022-08-05 11:35:00,42.15,42.19,42.1,42.15,35131.0,36.4559,36.4905,36.4126,36.4559,35131.0
2022-08-05 11:40:00,42.16,42.21,42.13,42.2,40677.0,36.4645,36.5078,36.4386,36.4991,40677.0
2022-08-05 11:45:00,42.2,42.24,42.16,42.21,56268.0,36.4991,36.5337,36.4645,36.5078,56268.0
2022-08-05 11:50:00,42.21,42.22,42.09,42.16,86604.0,36.5078,36.5164,36.404,36.4645,86604.0
2022-08-05 11:55:00,42.14,42.22,42.14,42.19,39432.0,36.4472,36.5164,36.4472,36.4905,39432.0
2022-08-05 12:00:00,42.19,42.2,42.04,42.07,79689.0,36.4905,36.4991,36.3607,36.3867,79689.0
2022-08-05 12:05:00,42.07,42.14,42.0,42.1,57232.0,36.3867,36.4472,36.3261,36.4126,57232.0
2022-08-05 12:10:00,42.1,42.1,42.02,42.03,49553.0,36.4126,36.4126,36.3434,36.3521,49553.0
2022-08-05 12:15:00,42.02,42.02,41.95,41.98,210958.0,36.3434,36.3434,36.2829,36.3088,210958.0
2022-08-05 12:20:00,41.99,42.07,41.97,42.04,96839.0,36.3175,36.3867,36.3002,36.3607,96839.0
2022-08-05 12:25:00,42.05,42.06,41.99,42.0,33423.0,36.3694,36.378,36.3175,36.3261,33423.0
2022-08-05 12:30:00,42.0,42.12,41.99,42.09,63258.0,36.3261,36.4299,36.3175,36.404,63258.0
2022-08-05 12:35:00,42.09,42.13,42.04,42.08,29139.0,36.404,36.4386,36.3607,36.3953,29139.0
2022-08-05 12:40:00,42.09,42.1,41.97,41.98,28785.0,36.404,36.4126,36.3002,36.3088,28785.0
2022-08-05 12:45:00,41.97,41.98,41.85,41.87,29750.0,36.3002,36.3088,36.1964,36.2137,29750.0
2022-08-05 12:50:00,41.85,41.89,41.83,41.84,30325.0,36.1964,36.231,36.1791,36.1878,30325.0
2022-08-05 12:55:00,41.84,41.86,41.81,41.82,248798.0,36.1878,36.2051,36.1618,36.1705,248798.0
2022-08-05 13:00:00,41.82,41.88,41.77,41.77,42794.0,36.1705,36.2224,36.1272,36.1272,42794.0
2022-08-05 13:05:00,41.77,41.8,41.73,41.76,72410.0,36.1272,36.1532,36.0926,36.1186,72410.0
2022-08-05 13:10:00,41.77,41.77,41.69,41.7,40372.0,36.1272,36.1272,36.058,36.0667,40372.0
2022-08-05 13:15:00,41.69,41.74,41.66,41.74,36186.0,36.058,36.1013,36.0321,36.1013,36186.0
2022-08-05 13:20:00,41.76,41.81,41.73,41.74,35797.0,36.1186,36.1618,36.0926,36.1013,35797.0
2022-08-05 13:25:00,41.74,41.76,41.68,41.76,38609.0,36.1013,36.1186,36.0494,36.1186,38609.0
2022-08-05 13:30:00,41.78,41.78,41.69,41.7,10386.0,36.1359,36.1359,36.058,36.0667,10386.0
2022-08-05 13:35:00,41.69,41.7,41.63,41.67,54777.0,36.058,36.0667,36.0061,36.0407,54777.0
2022-08-05 13:40:00,41.66,41.69,41.64,41.69,9740.0,36.0321,36.058,36.0148,36.058,9740.0
2022-08-05 13:45:00,41.71,41.76,41.69,41.76,43050.0,36.0753,36.1186,36.058,36.1186,43050.0
2022-08-05 13:50:00,41.75,41.8,41.75,41.79,22912.0,36.1099,36.1532,36.1099,36.1445,22912.0
2022-08-05 13:55:00,41.78,41.86,41.78,41.82,13148.0,36.1359,36.2051,36.1359,36.1705,13148.0
2022-08-05 14:00:00,41.84,41.88,41.81,41.82,17149.0,36.1878,36.2224,36.1618,36.1705,17149.0
2022-08-05 14:05:00,41.83,41.88,41.8,41.88,11910.0,36.1791,36.2224,36.1532,36.2224,11910.0
2022-08-05 14:10:00,41.89,41.92,41.86,41.9,11988.0,36.231,36.257,36.2051,36.2397,11988.0
2022-08-05 14:15:00,41.9,41.91,41.82,41.82,31413.0,36.2397,36.2483,36.1705,36.1705,31413.0
2022-08-05 14:20:00,41.83,41.84,41.8,41.81,20912.0,36.1791,36.1878,36.1532,36.1618,20912.0
2022-08-05 14:25:00,41.81,42.0,41.81,42.0,36912.0,36.1618,36.3261,36.1618,36.3261,36912.0
2022-08-05 14:30:00,42.0,42.04,41.9,41.9,39147.0,36.3261,36.3607,36.2397,36.2397,39147.0
2022-08-05 14:35:00,41.92,41.96,41.89,41.93,7019.0,36.257,36.2916,36.231,36.2656,7019.0
2022-08-05 14:40:00,41.94,41.98,41.9,41.91,30592.0,36.2743,36.3088,36.2397,36.2483,30592.0
2022-08-05 14:45:00,41.92,41.94,41.88,41.92,34175.0,36.257,36.2743,36.2224,36.257,34175.0
2022-08-05 14:50:00,41.94,41.96,41.89,41.91,53402.0,36.2743,36.2916,36.231,36.2483,53402.0
2022-08-05 14:55:00,41.92,42.02,41.91,41.92,43009.0,36.257,36.3434,36.2483,36.257,43009.0
2022-08-05 15:00:00,41.92,41.93,41.87,41.91,37013.0,36.257,36.2656,36.2137,36.2483,37013.0
2022-08-05 15:05:00,41.9,41.97,41.88,41.89,41838.0,36.2397,36.3002,36.2224,36.231,41838.0
2022-08-05 15:10:00,41.9,41.9,41.82,41.86,51866.0,36.2397,36.2397,36.1705,36.2051,51866.0
2022-08-05 15:15:00,41.85,41.89,41.81,41.87,36494.0,36.1964,36.231,36.1618,36.2137,36494.0
2022-08-05 15:20:00,41.85,41.93,41.84,41.88,33832.0,36.1964,36.2656,36.1878,36.2224,33832.0
2022-08-05 15:25:00,41.87,41.89,41.82,41.82,33202.0,36.2137,36.231,36.1705,36.1705,33202.0
2022-08-05 15:30:00,41.83,41.84,41.78,41.79,45294.0,36.1791,36.1878,36.1359,36.1445,45294.0
2022-08-05 15:35:00,41.8,41.83,41.77,41.82,69882.0,36.1532,36.1791,36.1272,36.1705,69882.0
2022-08-05 15:40:00,41.82,41.83,41.76,41.77,50521.0,36.1705,36.1791,36.1186,36.1272,50521.0
2022-08-05 15:45:00,41.76,41.76,41.65,41.68,78816.0,36.1186,36.1186,36.0234,36.0494,78816.0
2022-08-05 15:50:00,41.67,41.71,41.6,41.65,155417.0,36.0407,36.0753,35.9802,36.0234,155417.0
2022-08-05 15:55:00,41.66,41.69,41.59,41.65,276046.0,36.0321,36.058,35.9715,36.0234,276046.0
2022-08-08 09:30:00,41.28,41.34,41.03,41.12,238606.0,35.7034,35.7553,35.4872,35.565,238606.0
2022-08-08 09:35:00,41.1,41.25,41.02,41.07,337946.0,35.5477,35.6775,35.4785,35.5218,337946.0
2022-08-08 09:40:00,41.06,41.11,40.89,40.94,246053.0,35.5131,35.5564,35.3661,35.4093,246053.0
2022-08-08 09:45:00,40.94,41.02,40.91,40.93,177640.0,35.4093,35.4785,35.3834,35.4007,177640.0
2022-08-08 09:50:00,40.92,40.98,40.82,40.84,224090.0,35.392,35.4439,35.3056,35.3229,224090.0
2022-08-08 09:55:00,40.84,40.9,40.8,40.9,173227.0,35.3229,35.3747,35.2883,35.3747,173227.0
2022-08-08 10:00:00,40.87,40.9,40.79,40.86,197511.0,35.3488,35.3747,35.2796,35.3402,197511.0
2022-08-08 10:05:00,40.86,40.97,40.85,40.88,203054.0,35.3402,35.4353,35.3315,35.3575,203054.0
2022-08-08 10:10:00,40.88,40.99,40.84,40.96,128976.0,35.3575,35.4526,35.3229,35.4266,128976.0
2022-08-08 10:15:00,40.95,40.99,40.92,40.97,76803.0,35.418,35.4526,35.392,35.4353,76803.0
2022-08-08 10:20:00,40.96,40.98,40.91,40.92,35528.0,35.4266,35.4439,35.3834,35.392,35528.0
2022-08-08 10:25:00,40.93,41.08,40.92,41.0,115894.0,35.4007,35.5304,35.392,35.4612,115894.0
2022-08-08 10:30:00,40.98,41.01,40.95,41.01,42326.0,35.4439,35.4699,35.418,35.4699,42326.0
2022-08-08 10:35:00,41.0,41.05,40.91,40.93,55641.0,35.4612,35.5045,35.3834,35.4007,55641.0
2022-08-08 10:40:00,40.91,40.96,40.87,40.87,52315.0,35.3834,35.4266,35.3488,35.3488,52315.0
2022-08-08 10:45:00,40.86,41.07,40.86,41.05,77925.0,35.3402,35.5218,35.3402,35.5045,77925.0
2022-08-08 10:50:00,41.05,41.06,40.99,40.99,35791.0,35.5045,35.5131,35.4526,35.4526,35791.0
2022-08-08 10:55:00,41.02,41.06,40.98,41.01,19196.0,35.4785,35.5131,35.4439,35.4699,19196.0
2022-08-08 11:00:00,41.01,41.01,40.9,40.91,55906.0,35.4699,35.4699,35.3747,35.3834,55906.0
2022-08-08 11:05:00,40.92,40.99,40.9,40.97,21769.0,35.392,35.4526,35.3747,35.4353,21769.0
2022-08-08 11:10:00,40.98,41.06,40.95,41.04,25434.0,35.4439,35.5131,35.418,35.4958,25434.0
2022-08-08 11:15:00,41.05,41.18,41.05,41.13,137108.0,35.5045,35.6169,35.5045,35.5737,137108.0
2022-08-08 11:20:00,41.16,41.16,41.1,41.15,24746.0,35.5996,35.5996,35.5477,35.591,24746.0
2022-08-08 11:25:00,41.15,41.21,41.14,41.2,41303.0,35.591,35.6429,35.5823,35.6342,41303.0
2022-08-08 11:30:00,41.19,41.23,41.14,41.21,65273.0,35.6256,35.6602,35.5823,35.6429,65273.0
2022-08-08 11:35:00,41.23,41.44,41.19,41.43,212386.0,35.6602,35.8418,35.6256,35.8331,212386.0
2022-08-08 11:40:00,41.42,41.63,41.38,41.57,130615.0,35.8245,36.0061,35.7899,35.9542,130615.0
2022-08-08 11:45:00,41.58,41.58,41.49,41.52,58150.0,35.9629,35.9629,35.885,35.911,58150.0
2022-08-08 11:50:00,41.52,41.52,41.35,41.37,172428.0,35.911,35.911,35.764,35.7813,172428.0
2022-08-08 11:55:00,41.37,41.38,41.33,41.35,31583.0,35.7813,35.7899,35.7467,35.764,31583.0
2022-08-08 12:00:00,41.35,41.38,41.33,41.38,10240.0,35.764,35.7899,35.7467,35.7899,10240.0
2022-08-08 12:05:00,41.38,41.58,41.36,41.55,130143.0,35.7899,35.9629,35.7726,35.9369,130143.0
2022-08-08 12:10:00,41.55,41.67,41.51,41.63,98620.0,35.9369,36.0407,35.9023,36.0061,98620.0
2022-08-08 12:15:00,41.64,41.83,41.62,41.78,47083.0,36.0148,36.1791,35.9975,36.1359,47083.0
2022-08-08 12:20:00,41.78,41.79,41.66,41.68,91477.0,36.1359,36.1445,36.0321,36.0494,91477.0
2022-08-08 12:25:00,41.69,41.81,41.64,41.78,69467.0,36.058,36.1618,36.0148,36.1359,69467.0
2022-08-08 12:30:00,41.79,41.8,41.72,41.75,23519.0,36.1445,36.1532,36.084,36.1099,23519.0
2022-08-08 12:35:00,41.74,41.86,41.72,41.77,103539.0,36.1013,36.2051,36.084,36.1272,103539.0
2022-08-08 12:40:00,41.77,41.79,41.68,41.68,15034.0,36.1272,36.1445,36.0494,36.0494,15034.0
2022-08-08 12:45:00,41.67,41.7,41.63,41.65,59933.0,36.0407,36.0667,36.0061,36.0234,59933.0
2022-08-08 12:50:00,41.64,41.65,41.58,41.61,38875.0,36.0148,36.0234,35.9629,35.9888,38875.0
2022-08-08 12:55:00,41.62,41.7,41.61,41.65,18523.0,35.9975,36.0667,35.9888,36.0234,18523.0
2022-08-08 13:00:00,41.66,41.73,41.66,41.71,20921.0,36.0321,36.0926,36.0321,36.0753,20921.0
2022-08-08 13:05:00,41.71,41.71,41.6,41.62,15326.0,36.0753,36.0753,35.9802,35.9975,15326.0
2022-08-08 13:10:00,41.63,41.66,41.55,41.57,19721.0,36.0061,36.0321,35.9369,35.9542,19721.0
2022-08-08 13:15:00,41.58,41.58,41.49,41.52,55706.0,35.9629,35.9629,35.885,35.911,55706.0
2022-08-08 13:20:00,41.52,41.67,41.52,41.57,28520.0,35.911,36.0407,35.911,35.9542,28520.0
2022-08-08 13:25:00,41.57,41.69,41.56,41.69,26090.0,35.9542,36.058,35.9456,36.058,26090.0
2022-08-08 13:30:00,41.7,41.71,41.63,41.65,10810.0,36.0667,36.0753,36.0061,36.0234,10810.0
2022-08-08 13:35:00,41.66,41.74,41.66,41.72,17432.0,36.0321,36.1013,36.0321,36.084,17432.0
2022-08-08 13:40:00,41.71,41.72,41.62,41.63,74976.0,36.0753,36.084,35.9975,36.0061,74976.0
2022-08-08 13:45:00,41.63,41.68,41.6,41.65,32261.0,36.0061,36.0494,35.9802,36.0234,32261.0
2022-08-08 13:50:00,41.64,41.68,41.57,41.57,26421.0,36.0148,36.0494,35.9542,35.9542,26421.0
2022-08-08 13:55:00,41.58,41.58,41.53,41.55,23259.0,35.9629,35.9629,35.9196,35.9369,23259.0
2022-08-08 14:00:00,41.55,41.76,41.54,41.75,83871.0,35.9369,36.1186,35.9283,36.1099,83871.0
2022-08-08 14:05:00,41.76,41.83,41.66,41.66,79909.0,36.1186,36.1791,36.0321,36.0321,79909.0
2022-08-08 14:10:00,41.66,41.76,41.65,41.76,26476.0,36.0321,36.1186,36.0234,36.1186,26476.0
2022-08-08 14:15:00,41.74,41.83,41.73,41.79,53713.0,36.1013,36.1791,36.0926,36.1445,53713.0
2022-08-08 14:20:00,41.75,41.81,41.75,41.79,70962.0,36.1099,36.1618,36.1099,36.1445,70962.0
2022-08-08 14:25:00,41.79,41.83,41.74,41.77,30702.0,36.1445,36.1791,36.1013,36.1272,30702.0
2022-08-08 14:30:00,41.77,41.83,41.73,41.76,60682.0,36.1272,36.1791,36.0926,36.1186,60682.0
2022-08-08 14:35:00,41.77,41.86,41.77,41.83,51030.0,36.1272,36.2051,36.1272,36.1791,51030.0
2022-08-08 14:40:00,41.83,41.85,41.76,41.83,34691.0,36.1791,36.1964,36.1186,36.1791,34691.0
2022-08-08 14:45:00,41.84,41.89,41.81,41.85,91519.0,36.1878,36.231,36.1618,36.1964,91519.0
2022-08-08 14:50:00,41.86,41.96,41.86,41.96,85948.0,36.2051,36.2916,36.2051,36.2916,85948.0
2022-08-08 14:55:00,41.97,41.97,41.8,41.83,66252.0,36.3002,36.3002,36.1532,36.1791,66252.0
2022-08-08 15:00:00,41.84,41.85,41.76,41.78,31741.0,36.1878,36.1964,36.1186,36.1359,31741.0
2022-08-08 15:05:00,41.79,41.83,41.78,41.8,14036.0,36.1445,36.1791,36.1359,36.1532,14036.0
2022-08-08 15:10:00,41.83,41.86,41.78,41.78,21792.0,36.1791,36.2051,36.1359,36.1359,21792.0
2022-08-08 15:15:00,41.79,41.92,41.79,41.86,19790.0,36.1445,36.257,36.1445,36.2051,19790.0
2022-08-08 15:20:00,41.83,41.86,41.73,41.76,20880.0,36.1791,36.2051,36.0926,36.1186,20880.0
2022-08-08 15:25:00,41.77,41.79,41.72,41.77,22220.0,36.1272,36.1445,36.084,36.1272,22220.0
2022-08-08 15:30:00,41.78,41.84,41.72,41.73,30617.0,36.1359,36.1878,36.084,36.0926,30617.0
2022-08-08 15:35:00,41.73,41.76,41.69,41.74,47091.0,36.0926,36.1186,36.058,36.1013,47091.0
2022-08-08 15:40:00,41.73,41.73,41.66,41.67,43544.0,36.0926,36.0926,36.0321,36.0407,43544.0
2022-08-08 15:45:00,41.67,41.72,41.66,41.7,41898.0,36.0407,36.084,36.0321,36.0667,41898.0
2022-08-08 15:50:00,41.71,41.77,41.66,41.7,71231.0,36.0753,36.1272,36.0321,36.0667,71231.0
2022-08-08 15:55:00,41.69,41.76,41.69,41.72,214322.0,36.058,36.1186,36.058,36.084,214322.0
2022-08-09 09:30:00,41.9,42.04,41.79,41.97,401534.0,36.2397,36.3607,36.1445,36.3002,401534.0
2022-08-09 09:35:00,41.97,42.0,41.84,41.94,118551.0,36.3002,36.3261,36.1878,36.2743,118551.0
2022-08-09 09:40:00,41.94,41.95,41.82,41.86,73345.0,36.2743,36.2829,36.1705,36.2051,73345.0
2022-08-09 09:45:00,41.86,41.97,41.8,41.96,89982.0,36.2051,36.3002,36.1532,36.2916,89982.0
2022-08-09 09:50:00,41.96,42.12,41.89,42.09,101213.0,36.2916,36.4299,36.231,36.404,101213.0
2022-08-09 09:55:00,42.07,42.16,42.06,42.11,128962.0,36.3867,36.4645,36.378,36.4213,128962.0
2022-08-09 10:00:00,42.12,42.19,42.09,42.12,67299.0,36.4299,36.4905,36.404,36.4299,67299.0
2022-08-09 10:05:00,42.12,42.18,42.11,42.17,35529.0,36.4299,36.4818,36.4213,36.4732,35529.0
2022-08-09 10:10:00,42.18,42.19,42.05,42.09,42806.0,36.4818,36.4905,36.3694,36.404,42806.0
2022-08-09 10:15:00,42.1,42.11,42.0,42.05,108307.0,36.4126,36.4213,36.3261,36.3694,108307.0
2022-08-09 10:20:00,42.05,42.17,41.99,42.16,39757.0,36.3694,36.4732,36.3175,36.4645,39757.0
2022-08-09 10:25:00,42.15,42.15,42.0,42.01,35279.0,36.4559,36.4559,36.3261,36.3348,35279.0
2022-08-09 10:30:00,42.0,42.05,41.93,41.95,135106.0,36.3261,36.3694,36.2656,36.2829,135106.0
2022-08-09 10:35:00,41.95,42.02,41.95,41.98,31975.0,36.2829,36.3434,36.2829,36.3088,31975.0
2022-08-09 10:40:00,41.97,42.04,41.95,41.99,42277.0,36.3002,36.3607,36.2829,36.3175,42277.0
2022-08-09 10:45:00,42.0,42.08,41.95,41.98,159487.0,36.3261,36.3953,36.2829,36.3088,159487.0
2022-08-09 10:50:00,41.95,42.03,41.92,42.03,59064.0,36.2829,36.3521,36.257,36.3521,59064.0
2022-08-09 10:55:00,42.03,42.1,42.03,42.07,29897.0,36.3521,36.4126,36.3521,36.3867,29897.0
2022-08-09 11:00:00,42.07,42.26,42.07,42.26,100947.0,36.3867,36.551,36.3867,36.551,100947.0
2022-08-09 11:05:00,42.27,42.27,42.15,42.19,80948.0,36.5597,36.5597,36.4559,36.4905,80948.0
2022-08-09 11:10:00,42.19,42.21,42.02,42.02,31737.0,36.4905,36.5078,36.3434,36.3434,31737.0
2022-08-09 11:15:00,42.0,42.03,41.89,41.94,103145.0,36.3261,36.3521,36.231,36.2743,103145.0
2022-08-09 11:20:00,41.94,41.96,41.9,41.94,36096.0,36.2743,36.2916,36.2397,36.2743,36096.0
2022-08-09 11:25:00,41.95,41.98,41.87,41.96,27974.0,36.2829,36.3088,36.2137,36.2916,27974.0
2022-08-09 11:30:00,41.96,42.04,41.94,42.01,31569.0,36.2916,36.3607,36.2743,36.3348,31569.0
2022-08-09 11:35:00,42.02,42.03,41.96,42.01,14525.0,36.3434,36.3521,36.2916,36.3348,14525.0
2022-08-09 11:40:00,42.03,42.03,41.95,42.02,15030.0,36.3521,36.3521,36.2829,36.3434,15030.0
2022-08-09 11:45:00,42.02,42.03,41.96,42.0,110698.0,36.3434,36.3521,36.2916,36.3261,110698.0
2022-08-09 11:50:00,42.01,42.1,41.97,41.99,40185.0,36.3348,36.4126,36.3002,36.3175,40185.0
2022-08-09 11:55:00,41.99,42.08,41.98,42.08,34830.0,36.3175,36.3953,36.3088,36.3953,34830.0
2022-08-09 12:00:00,42.08,42.14,42.04,42.07,17240.0,36.3953,36.4472,36.3607,36.3867,17240.0
2022-08-09 12:05:00,42.06,42.08,42.03,42.08,5930.0,36.378,36.3953,36.3521,36.3953,5930.0
2022-08-09 12:10:00,42.09,42.13,42.06,42.12,18696.0,36.404,36.4386,36.378,36.4299,18696.0
2022-08-09 12:15:00,42.12,42.15,42.09,42.14,24570.0,36.4299,36.4559,36.404,36.4472,24570.0
2022-08-09 12:20:00,42.14,42.2,42.11,42.2,68027.0,36.4472,36.4991,36.4213,36.4991,68027.0
2022-08-09 12:25:00,42.19,42.24,42.13,42.24,67990.0,36.4905,36.5337,36.4386,36.5337,67990.0
2022-08-09 12:30:00,42.22,42.24,42.19,42.21,33041.0,36.5164,36.5337,36.4905,36.5078,33041.0
2022-08-09 12:35:00,42.21,42.24,42.17,42.17,61942.0,36.5078,36.5337,36.4732,36.4732,61942.0
2022-08-09 12:40:00,42.16,42.23,42.16,42.2,36819.0,36.4645,36.5251,36.4645,36.4991,36819.0
2022-08-09 12:45:00,42.21,42.26,42.2,42.21,14528.0,36.5078,36.551,36.4991,36.5078,14528.0
2022-08-09 12:50:00,42.2,42.26,42.2,42.21,12580.0,36.4991,36.551,36.4991,36.5078,12580.0
2022-08-09 12:55:00,42.21,42.23,42.16,42.17,21026.0,36.5078,36.5251,36.4645,36.4732,21026.0
2022-08-09 13:00:00,42.15,42.16,42.12,42.14,44966.0,36.4559,36.4645,36.4299,36.4472,44966.0
2022-08-09 13:05:00,42.16,42.23,42.12,42.18,20502.0,36.4645,36.5251,36.4299,36.4818,20502.0
2022-08-09 13:10:00,42.19,42.22,42.13,42.15,18811.0,36.4905,36.5164,36.4386,36.4559,18811.0
2022-08-09 13:15:00,42.15,42.17,42.08,42.13,14977.0,36.4559,36.4732,36.3953,36.4386,14977.0
2022-08-09 13:20:00,42.12,42.13,42.08,42.09,10602.0,36.4299,36.4386,36.3953,36.404,10602.0
2022-08-09 13:25:00,42.1,42.14,42.1,42.13,8800.0,36.4126,36.4472,36.4126,36.4386,8800.0
2022-08-09 13:30:00,42.1,42.16,42.1,42.15,8426.0,36.4126,36.4645,36.4126,36.4559,8426.0
2022-08-09 13:35:00,42.14,42.21,42.14,42.2,30319.0,36.4472,36.5078,36.4472,36.4991,30319.0
2022-08-09 13:40:00,42.2,42.28,42.18,42.22,45842.0,36.4991,36.5683,36.4818,36.5164,45842.0
2022-08-09 13:45:00,42.24,42.26,42.18,42.18,33139.0,36.5337,36.551,36.4818,36.4818,33139.0
2022-08-09 13:50:00,42.19,42.21,42.16,42.18,13619.0,36.4905,36.5078,36.4645,36.4818,13619.0
2022-08-09 13:55:00,42.19,42.19,42.04,42.08,43509.0,36.4905,36.4905,36.3607,36.3953,43509.0
2022-08-09 14:00:00,42.09,42.09,42.04,42.05,28850.0,36.404,36.404,36.3607,36.3694,28850.0
2022-08-09 14:05:00,42.08,42.09,42.04,42.07,13948.0,36.3953,36.404,36.3607,36.3867,13948.0
2022-08-09 14:10:00,42.07,42.11,42.07,42.1,4050.0,36.3867,36.4213,36.3867,36.4126,4050.0
2022-08-09 14:15:00,42.09,42.24,42.09,42.23,24274.0,36.404,36.5337,36.404,36.5251,24274.0
2022-08-09 14:20:00,42.23,42.28,42.21,42.27,53202.0,36.5251,36.5683,36.5078,36.5597,53202.0
2022-08-09 14:25:00,42.25,42.3,42.25,42.28,72579.0,36.5424,36.5856,36.5424,36.5683,72579.0
2022-08-09 14:30:00,42.29,42.3,42.24,42.26,27402.0,36.577,36.5856,36.5337,36.551,27402.0
2022-08-09 14:35:00,42.26,42.28,42.22,42.24,15093.0,36.551,36.5683,36.5164,36.5337,15093.0
2022-08-09 14:40:00,42.22,42.26,42.22,42.25,33753.0,36.5164,36.551,36.5164,36.5424,33753.0
2022-08-09 14:45:00,42.23,42.23,42.16,42.16,60366.0,36.5251,36.5251,36.4645,36.4645,60366.0
2022-08-09 14:50:00,42.15,42.17,42.06,42.1,93014.0,36.4559,36.4732,36.378,36.4126,93014.0
2022-08-09 14:55:00,42.11,42.14,42.07,42.14,42040.0,36.4213,36.4472,36.3867,36.4472,42040.0
2022-08-09 15:00:00,42.14,42.17,42.09,42.16,13898.0,36.4472,36.4732,36.404,36.4645,13898.0
2022-08-09 15:05:00,42.15,42.18,42.13,42.14,34422.0,36.4559,36.4818,36.4386,36.4472,34422.0
2022-08-09 15:10:00,42.14,42.19,42.14,42.18,19004.0,36.4472,36.4905,36.4472,36.4818,19004.0
2022-08-09 15:15:00,42.17,42.18,42.09,42.11,36160.0,36.4732,36.4818,36.404,36.4213,36160.0
2022-08-09 15:20:00,42.1,42.11,42.02,42.02,41051.0,36.4126,36.4213,36.3434,36.3434,41051.0
2022-08-09 15:25:00,42.02,42.06,42.0,42.05,118074.0,36.3434,36.378,36.3261,36.3694,118074.0
2022-08-09 15:30:00,42.05,42.07,42.01,42.06,19321.0,36.3694,36.3867,36.3348,36.378,19321.0
2022-08-09 15:35:00,42.06,42.09,42.03,42.06,16941.0,36.378,36.404,36.3521,36.378,16941.0
2022-08-09 15:40:00,42.07,42.15,42.04,42.14,127529.0,36.3867,36.4559,36.3607,36.4472,127529.0
2022-08-09 15:45:00,42.15,42.19,42.11,42.12,59484.0,36.4559,36.4905,36.4213,36.4299,59484.0
2022-08-09 15:50:00,42.11,42.12,42.03,42.1,85967.0,36.4213,36.4299,36.3521,36.4126,85967.0
2022-08-09 15:55:00,42.11,42.17,42.06,42.07,232516.0,36.4213,36.4732,36.378,36.3867,232516.0
2022-08-10 09:30:00,40.55,40.76,40.54,40.76,544335.0,35.072,35.2537,35.0634,35.2537,544335.0
2022-08-10 09:35:00,40.74,40.86,40.7,40.86,190116.0,35.2364,35.3402,35.2018,35.3402,190116.0
2022-08-10 09:40:00,40.85,40.86,40.65,40.67,197750.0,35.3315,35.3402,35.1585,35.1758,197750.0
2022-08-10 09:45:00,40.66,40.66,40.54,40.54,355588.0,35.1672,35.1672,35.0634,35.0634,355588.0
2022-08-10 09:50:00,40.55,40.74,40.54,40.73,137100.0,35.072,35.2364,35.0634,35.2277,137100.0
2022-08-10 09:55:00,40.7,40.78,40.64,40.66,125969.0,35.2018,35.271,35.1499,35.1672,125969.0
2022-08-10 10:00:00,40.67,40.73,40.59,40.64,251907.0,35.1758,35.2277,35.1066,35.1499,251907.0
2022-08-10 10:05:00,40.62,40.68,40.59,40.65,44925.0,35.1326,35.1845,35.1066,35.1585,44925.0
2022-08-10 10:10:00,40.62,40.78,40.6,40.76,78377.0,35.1326,35.271,35.1153,35.2537,78377.0
2022-08-10 10:15:00,40.76,40.86,40.73,40.86,40044.0,35.2537,35.3402,35.2277,35.3402,40044.0
2022-08-10 10:20:00,40.86,40.98,40.8,40.84,123905.0,35.3402,35.4439,35.2883,35.3229,123905.0
2022-08-10 10:25:00,40.85,40.85,40.77,40.79,41411.0,35.3315,35.3315,35.2623,35.2796,41411.0
2022-08-10 10:30:00,40.79,40.81,40.68,40.68,65189.0,35.2796,35.2969,35.1845,35.1845,65189.0
2022-08-10 10:35:00,40.68,40.69,40.64,40.67,37215.0,35.1845,35.1931,35.1499,35.1758,37215.0
2022-08-10 10:40:00,40.68,40.68,40.57,40.6,31514.0,35.1845,35.1845,35.0893,35.1153,31514.0
2022-08-10 10:45:00,40.62,40.63,40.55,40.62,91493.0,35.1326,35.1412,35.072,35.1326,91493.0
2022-08-10 10:50:00,40.59,40.61,40.55,40.59,30532.0,35.1066,35.1239,35.072,35.1066,30532.0
2022-08-10 10:55:00,40.58,40.6,40.54,40.56,45897.0,35.098,35.1153,35.0634,35.0807,45897.0
2022-08-10 11:00:00,40.55,40.55,40.35,40.35,257335.0,35.072,35.072,34.899,34.899,257335.0
2022-08-10 11:05:00,40.35,40.4,40.3,40.37,122412.0,34.899,34.9423,34.8558,34.9163,122412.0
2022-08-10 11:10:00,40.37,40.51,40.35,40.45,74594.0,34.9163,35.0374,34.899,34.9855,74594.0
2022-08-10 11:15:00,40.45,40.53,40.44,40.49,59858.0,34.9855,35.0547,34.9769,35.0201,59858.0
2022-08-10 11:20:00,40.48,40.49,40.41,40.42,71393.0,35.0115,35.0201,34.9509,34.9596,71393.0
2022-08-10 11:25:00,40.43,40.46,40.41,40.45,44091.0,34.9682,34.9942,34.9509,34.9855,44091.0
2022-08-10 11:30:00,40.44,40.45,40.38,40.43,38755.0,34.9769,34.9855,34.925,34.9682,38755.0
2022-08-10 11:35:00,40.45,40.52,40.43,40.5,48582.0,34.9855,35.0461,34.9682,35.0288,48582.0
2022-08-10 11:40:00,40.5,40.51,40.44,40.45,24648.0,35.0288,35.0374,34.9769,34.9855,24648.0
2022-08-10 11:45:00,40.45,40.49,40.41,40.43,28542.0,34.9855,35.0201,34.9509,34.9682,28542.0
2022-08-10 11:50:00,40.43,40.48,40.39,40.4,27365.0,34.9682,35.0115,34.9336,34.9423,27365.0
2022-08-10 11:55:00,40.39,40.41,40.38,40.4,33475.0,34.9336,34.9509,34.925,34.9423,33475.0
2022-08-10 12:00:00,40.39,40.41,40.34,40.4,93823.0,34.9336,34.9509,34.8904,34.9423,93823.0
2022-08-10 12:05:00,40.4,40.48,40.4,40.45,38734.0,34.9423,35.0115,34.9423,34.9855,38734.0
2022-08-10 12:10:00,40.44,40.46,40.44,40.46,10267.0,34.9769,34.9942,34.9769,34.9942,10267.0
2022-08-10 12:15:00,40.48,40.61,40.47,40.61,60474.0,35.0115,35.1239,35.0028,35.1239,60474.0
2022-08-10 12:20:00,40.61,40.65,40.58,40.59,46347.0,35.1239,35.1585,35.098,35.1066,46347.0
2022-08-10 12:25:00,40.59,40.63,40.55,40.55,39104.0,35.1066,35.1412,35.072,35.072,39104.0
2022-08-10 12:30:00,40.55,40.57,40.52,40.53,15194.0,35.072,35.0893,35.0461,35.0547,15194.0
2022-08-10 12:35:00,40.53,40.54,40.49,40.52,14650.0,35.0547,35.0634,35.0201,35.0461,14650.0
2022-08-10 12:40:00,40.5,40.55,40.49,40.51,10900.0,35.0288,35.072,35.0201,35.0374,10900.0
2022-08-10 12:45:00,40.51,40.57,40.51,40.53,10513.0,35.0374,35.0893,35.0374,35.0547,10513.0
2022-08-10 12:50:00,40.54,40.58,40.5,40.5,11070.0,35.0634,35.098,35.0288,35.0288,11070.0
2022-08-10 12:55:00,40.5,40.54,40.49,40.51,61958.0,35.0288,35.0634,35.0201,35.0374,61958.0
2022-08-10 13:00:00,40.5,40.57,40.5,40.54,24505.0,35.0288,35.0893,35.0288,35.0634,24505.0
2022-08-10 13:05:00,40.55,40.57,40.49,40.49,9950.0,35.072,35.0893,35.0201,35.0201,9950.0
2022-08-10 13:10:00,40.48,40.49,40.44,40.46,50248.0,35.0115,35.0201,34.9769,34.9942,50248.0
2022-08-10 13:15:00,40.46,40.46,40.41,40.43,24249.0,34.9942,34.9942,34.9509,34.9682,24249.0
2022-08-10 13:20:00,40.44,40.47,40.42,40.42,30193.0,34.9769,35.0028,34.9596,34.9596,30193.0
2022-08-10 13:25:00,40.41,40.51,40.41,40.51,132648.0,34.9509,35.0374,34.9509,35.0374,132648.0
2022-08-10 13:30:00,40.5,40.57,40.47,40.51,143349.0,35.0288,35.0893,35.0028,35.0374,143349.0
2022-08-10 13:35:00,40.5,40.51,40.47,40.47,86059.0,35.0288,35.0374,35.0028,35.0028,86059.0
2022-08-10 13:40:00,40.46,40.47,40.43,40.43,16165.0,34.9942,35.0028,34.9682,34.9682,16165.0
2022-08-10 13:45:00,40.42,40.44,40.36,40.36,70271.0,34.9596,34.9769,34.9077,34.9077,70271.0
2022-08-10 13:50:00,40.36,40.39,40.34,40.37,32302.0,34.9077,34.9336,34.8904,34.9163,32302.0
2022-08-10 13:55:00,40.37,40.46,40.35,40.42,119747.0,34.9163,34.9942,34.899,34.9596,119747.0
2022-08-10 14:00:00,40.42,40.46,40.38,40.38,58445.0,34.9596,34.9942,34.925,34.925,58445.0
2022-08-10 14:05:00,40.39,40.45,40.38,40.45,15755.0,34.9336,34.9855,34.925,34.9855,15755.0
2022-08-10 14:10:00,40.44,40.48,40.42,40.48,19901.0,34.9769,35.0115,34.9596,35.0115,19901.0
2022-08-10 14:15:00,40.48,40.49,40.46,40.48,25610.0,35.0115,35.0201,34.9942,35.0115,25610.0
2022-08-10 14:20:00,40.49,40.5,40.45,40.48,15490.0,35.0201,35.0288,34.9855,35.0115,15490.0
2022-08-10 14:25:00,40.48,40.5,40.45,40.49,21070.0,35.0115,35.0288,34.9855,35.0201,21070.0
2022-08-10 14:30:00,40.49,40.54,40.47,40.48,29968.0,35.0201,35.0634,35.0028,35.0115,29968.0
2022-08-10 14:35:00,40.47,40.48,40.44,40.48,11415.0,35.0028,35.0115,34.9769,35.0115,11415.0
2022-08-10 14:40:00,40.48,40.49,40.45,40.47,5810.0,35.0115,35.0201,34.9855,35.0028,5810.0
2022-08-10 14:45:00,40.46,40.56,40.46,40.56,77490.0,34.9942,35.0807,34.9942,35.0807,77490.0
2022-08-10 14:50:00,40.56,40.58,40.52,40.56,50248.0,35.0807,35.098,35.0461,35.0807,50248.0
2022-08-10 14:55:00,40.56,40.62,40.54,40.61,50424.0,35.0807,35.1326,35.0634,35.1239,50424.0
2022-08-10 15:00:00,40.61,40.64,40.55,40.55,50621.0,35.1239,35.1499,35.072,35.072,50621.0
2022-08-10 15:05:00,40.55,40.62,40.54,40.59,22725.0,35.072,35.1326,35.0634,35.1066,22725.0
2022-08-10 15:10:00,40.6,40.6,40.53,40.53,23056.0,35.1153,35.1153,35.0547,35.0547,23056.0
2022-08-10 15:15:00,40.54,40.56,40.5,40.51,18705.0,35.0634,35.0807,35.0288,35.0374,18705.0
2022-08-10 15:20:00,40.5,40.52,40.45,40.46,38518.0,35.0288,35.0461,34.9855,34.9942,38518.0
2022-08-10 15:25:00,40.46,40.47,40.42,40.45,71153.0,34.9942,35.0028,34.9596,34.9855,71153.0
2022-08-10 15:30:00,40.44,40.48,40.43,40.44,87271.0,34.9769,35.0115,34.9682,34.9769,87271.0
2022-08-10 15:35:00,40.43,40.44,40.33,40.35,243500.0,34.9682,34.9769,34.8818,34.899,243500.0
2022-08-10 15:40:00,40.34,40.38,40.27,40.28,412339.0,34.8904,34.925,34.8299,34.8385,412339.0
2022-08-10 15:45:00,40.28,40.37,40.27,40.34,130453.0,34.8385,34.9163,34.8299,34.8904,130453.0
2022-08-10 15:50:00,40.33,40.4,40.3,40.33,420203.0,34.8818,34.9423,34.8558,34.8818,420203.0
2022-08-10 15:55:00,40.33,40.39,40.29,40.32,435866.0,34.8818,34.9336,34.8472,34.8731,435866.0
2022-08-11 09:30:00,39.75,39.88,39.72,39.88,284701.0,34.3801,34.4925,34.3542,34.4925,284701.0
2022-08-11 09:35:00,39.88,39.89,39.8,39.83,101688.0,34.4925,34.5012,34.4233,34.4493,101688.0
2022-08-11 09:40:00,39.82,39.83,39.71,39.78,133934.0,34.4406,34.4493,34.3455,34.4061,133934.0
2022-08-11 09:45:00,39.82,39.84,39.66,39.71,153412.0,34.4406,34.4579,34.3023,34.3455,153412.0
2022-08-11 09:50:00,39.71,39.74,39.65,39.68,94683.0,34.3455,34.3715,34.2936,34.3196,94683.0
2022-08-11 09:55:00,39.68,39.73,39.67,39.68,86943.0,34.3196,34.3628,34.3109,34.3196,86943.0
2022-08-11 10:00:00,39.68,39.68,39.58,39.61,109105.0,34.3196,34.3196,34.2331,34.259,109105.0
2022-08-11 10:05:00,39.59,39.6,39.51,39.57,89543.0,34.2417,34.2504,34.1725,34.2244,89543.0
2022-08-11 10:10:00,39.56,39.57,39.48,39.51,109945.0,34.2158,34.2244,34.1466,34.1725,109945.0
2022-08-11 10:15:00,39.52,39.52,39.37,39.39,139813.0,34.1812,34.1812,34.0514,34.0687,139813.0
2022-08-11 10:20:00,39.4,39.52,39.4,39.52,116203.0,34.0774,34.1812,34.0774,34.1812,116203.0
2022-08-11 10:25:00,39.52,39.57,39.49,39.56,98518.0,34.1812,34.2244,34.1552,34.2158,98518.0
2022-08-11 10:30:00,39.56,39.56,39.48,39.51,43292.0,34.2158,34.2158,34.1466,34.1725,43292.0
2022-08-11 10:35:00,39.49,39.55,39.42,39.53,73155.0,34.1552,34.2071,34.0947,34.1898,73155.0
2022-08-11 10:40:00,39.53,39.65,39.53,39.62,53910.0,34.1898,34.2936,34.1898,34.2677,53910.0
2022-08-11 10:45:00,39.62,39.7,39.61,39.66,53984.0,34.2677,34.3369,34.259,34.3023,53984.0
2022-08-11 10:50:00,39.66,39.67,39.58,39.59,46234.0,34.3023,34.3109,34.2331,34.2417,46234.0
2022-08-11 10:55:00,39.59,39.67,39.58,39.64,50207.0,34.2417,34.3109,34.2331,34.285,50207.0
2022-08-11 11:00:00,39.63,39.74,39.62,39.73,45891.0,34.2763,34.3715,34.2677,34.3628,45891.0
2022-08-11 11:05:00,39.74,39.95,39.71,39.91,169257.0,34.3715,34.5531,34.3455,34.5185,169257.0
2022-08-11 11:10:00,39.93,39.97,39.88,39.9,85179.0,34.5358,34.5704,34.4925,34.5098,85179.0
2022-08-11 11:15:00,39.91,40.06,39.83,40.06,79536.0,34.5185,34.6482,34.4493,34.6482,79536.0
2022-08-11 11:20:00,40.06,40.06,39.91,39.94,149910.0,34.6482,34.6482,34.5185,34.5444,149910.0
2022-08-11 11:25:00,39.96,39.98,39.88,39.9,51075.0,34.5617,34.579,34.4925,34.5098,51075.0
2022-08-11 11:30:00,39.91,39.93,39.85,39.92,32212.0,34.5185,34.5358,34.4666,34.5271,32212.0
2022-08-11 11:35:00,39.92,39.99,39.89,39.93,96720.0,34.5271,34.5877,34.5012,34.5358,96720.0
2022-08-11 11:40:00,39.94,39.96,39.88,39.91,34322.0,34.5444,34.5617,34.4925,34.5185,34322.0
2022-08-11 11:45:00,39.93,40.03,39.92,40.0,37395.0,34.5358,34.6223,34.5271,34.5963,37395.0
2022-08-11 11:50:00,40.0,40.11,39.98,40.02,64886.0,34.5963,34.6915,34.579,34.6136,64886.0
2022-08-11 11:55:00,40.01,40.04,39.96,40.01,99362.0,34.605,34.6309,34.5617,34.605,99362.0
2022-08-11 12:00:00,40.02,40.03,39.95,40.01,25765.0,34.6136,34.6223,34.5531,34.605,25765.0
2022-08-11 12:05:00,40.0,40.07,39.98,40.06,61829.0,34.5963,34.6569,34.579,34.6482,61829.0
2022-08-11 12:10:00,40.05,40.1,40.01,40.05,34063.0,34.6396,34.6828,34.605,34.6396,34063.0
2022-08-11 12:15:00,40.05,40.1,39.97,40.01,34933.0,34.6396,34.6828,34.5704,34.605,34933.0
2022-08-11 12:20:00,40.01,40.08,40.0,40.05,14112.0,34.605,34.6655,34.5963,34.6396,14112.0
2022-08-11 12:25:00,40.04,40.05,39.93,39.94,36830.0,34.6309,34.6396,34.5358,34.5444,36830.0
2022-08-11 12:30:00,39.94,39.94,39.85,39.86,56503.0,34.5444,34.5444,34.4666,34.4752,56503.0
2022-08-11 12:35:00,39.88,39.89,39.85,39.89,25750.0,34.4925,34.5012,34.4666,34.5012,25750.0
2022-08-11 12:40:00,39.9,39.93,39.89,39.91,14555.0,34.5098,34.5358,34.5012,34.5185,14555.0
2022-08-11 12:45:00,39.91,39.96,39.9,39.91,30358.0,34.5185,34.5617,34.5098,34.5185,30358.0
2022-08-11 12:50:00,39.92,39.92,39.86,39.87,22272.0,34.5271,34.5271,34.4752,34.4839,22272.0
2022-08-11 12:55:00,39.87,39.89,39.84,39.86,27734.0,34.4839,34.5012,34.4579,34.4752,27734.0
2022-08-11 13:00:00,39.86,39.92,39.84,39.92,34309.0,34.4752,34.5271,34.4579,34.5271,34309.0
2022-08-11 13:05:00,39.91,39.94,39.88,39.93,23007.0,34.5185,34.5444,34.4925,34.5358,23007.0
2022-08-11 13:10:00,39.92,39.92,39.85,39.87,16114.0,34.5271,34.5271,34.4666,34.4839,16114.0
2022-08-11 13:15:00,39.88,39.88,39.76,39.77,33167.0,34.4925,34.4925,34.3888,34.3974,33167.0
2022-08-11 13:20:00,39.78,39.83,39.74,39.81,62771.0,34.4061,34.4493,34.3715,34.432,62771.0
2022-08-11 13:25:00,39.81,39.86,39.8,39.85,27701.0,34.432,34.4752,34.4233,34.4666,27701.0
2022-08-11 13:30:00,39.85,39.93,39.84,39.92,18804.0,34.4666,34.5358,34.4579,34.5271,18804.0
2022-08-11 13:35:00,39.91,39.92,39.85,39.89,6799.0,34.5185,34.5271,34.4666,34.5012,6799.0
2022-08-11 13:40:00,39.87,39.9,39.81,39.86,14559.0,34.4839,34.5098,34.432,34.4752,14559.0
2022-08-11 13:45:00,39.88,39.95,39.88,39.94,35917.0,34.4925,34.5531,34.4925,34.5444,35917.0
2022-08-11 13:50:00,39.94,39.99,39.9,39.97,16875.0,34.5444,34.5877,34.5098,34.5704,16875.0
2022-08-11 13:55:00,39.97,39.98,39.96,39.96,21437.0,34.5704,34.579,34.5617,34.5617,21437.0
2022-08-11 14:00:00,39.96,40.09,39.96,40.05,74973.0,34.5617,34.6742,34.5617,34.6396,74973.0
2022-08-11 14:05:00,40.08,40.1,40.05,40.09,61099.0,34.6655,34.6828,34.6396,34.6742,61099.0
2022-08-11 14:10:00,40.09,40.17,40.06,40.14,85359.0,34.6742,34.7434,34.6482,34.7174,85359.0
2022-08-11 14:15:00,40.15,40.18,40.05,40.07,32094.0,34.7261,34.752,34.6396,34.6569,32094.0
2022-08-11 14:20:00,40.08,40.14,40.08,40.08,27851.0,34.6655,34.7174,34.6655,34.6655,27851.0
2022-08-11 14:25:00,40.09,40.11,40.06,40.09,15887.0,34.6742,34.6915,34.6482,34.6742,15887.0
2022-08-11 14:30:00,40.09,40.21,40.09,40.19,27862.0,34.6742,34.778,34.6742,34.7607,27862.0
2022-08-11 14:35:00,40.18,40.22,40.14,40.2,31335.0,34.752,34.7866,34.7174,34.7693,31335.0
2022-08-11 14:40:00,40.2,40.26,40.19,40.22,43558.0,34.7693,34.8212,34.7607,34.7866,43558.0
2022-08-11 14:45:00,40.23,40.27,40.2,40.25,45247.0,34.7953,34.8299,34.7693,34.8126,45247.0
2022-08-11 14:50:00,40.27,40.4,40.26,40.4,131477.0,34.8299,34.9423,34.8212,34.9423,131477.0
2022-08-11 14:55:00,40.41,40.41,40.26,40.3,272972.0,34.9509,34.9509,34.8212,34.8558,272972.0
2022-08-11 15:00:00,40.3,40.34,40.28,40.3,40473.0,34.8558,34.8904,34.8385,34.8558,40473.0
2022-08-11 15:05:00,40.31,40.4,40.31,40.35,49348.0,34.8645,34.9423,34.8645,34.899,49348.0
2022-08-11 15:10:00,40.33,40.47,40.32,40.41,147488.0,34.8818,35.0028,34.8731,34.9509,147488.0
2022-08-11 15:15:00,40.41,40.43,40.31,40.33,147474.0,34.9509,34.9682,34.8645,34.8818,147474.0
2022-08-11 15:20:00,40.34,40.38,40.31,40.38,18150.0,34.8904,34.925,34.8645,34.925,18150.0
2022-08-11 15:25:00,40.38,40.38,40.32,40.33,42509.0,34.925,34.925,34.8731,34.8818,42509.0
2022-08-11 15:30:00,40.33,40.37,40.26,40.27,79293.0,34.8818,34.9163,34.8212,34.8299,79293.0
2022-08-11 15:35:00,40.29,40.41,40.28,40.39,65409.0,34.8472,34.9509,34.8385,34.9336,65409.0
2022-08-11 15:40:00,40.39,40.41,40.35,40.41,57593.0,34.9336,34.9509,34.899,34.9509,57593.0
2022-08-11 15:45:00,40.4,40.46,40.4,40.41,60534.0,34.9423,34.9942,34.9423,34.9509,60534.0
2022-08-11 15:50:00,40.41,40.46,40.3,40.3,307558.0,34.9509,34.9942,34.8558,34.8558,307558.0
2022-08-11 15:55:00,40.31,40.4,40.3,40.31,297136.0,34.8645,34.9423,34.8558,34.8645,297136.0
2022-08-12 09:30:00,39.94,40.0,39.91,39.95,120611.0,34.5444,34.5963,34.5185,34.5531,120611.0
2022-08-12 09:35:00,39.94,40.05,39.9,39.92,101359.0,34.5444,34.6396,34.5098,34.5271,101359.0
2022-08-12 09:40:00,39.92,39.92,39.79,39.8,77550.0,34.5271,34.5271,34.4147,34.4233,77550.0
2022-08-12 09:45:00,39.81,39.99,39.8,39.97,87560.0,34.432,34.5877,34.4233,34.5704,87560.0
2022-08-12 09:50:00,39.96,39.97,39.84,39.88,61900.0,34.5617,34.5704,34.4579,34.4925,61900.0
2022-08-12 09:55:00,39.9,39.94,39.81,39.84,34694.0,34.5098,34.5444,34.432,34.4579,34694.0
2022-08-12 10:00:00,39.85,40.13,39.84,40.01,354095.0,34.4666,34.7088,34.4579,34.605,354095.0
2022-08-12 10:05:00,39.99,40.09,39.89,39.96,91323.0,34.5877,34.6742,34.5012,34.5617,91323.0
2022-08-12 10:10:00,39.94,39.94,39.83,39.92,42772.0,34.5444,34.5444,34.4493,34.5271,42772.0
2022-08-12 10:15:00,39.91,39.95,39.78,39.78,83093.0,34.5185,34.5531,34.4061,34.4061,83093.0
2022-08-12 10:20:00,39.78,39.86,39.77,39.86,63243.0,34.4061,34.4752,34.3974,34.4752,63243.0
2022-08-12 10:25:00,39.85,39.93,39.84,39.85,95344.0,34.4666,34.5358,34.4579,34.4666,95344.0
2022-08-12 10:30:00,39.84,39.91,39.8,39.88,50122.0,34.4579,34.5185,34.4233,34.4925,50122.0
2022-08-12 10:35:00,39.86,39.96,39.8,39.93,67312.0,34.4752,34.5617,34.4233,34.5358,67312.0
2022-08-12 10:40:00,39.94,39.99,39.91,39.94,42902.0,34.5444,34.5877,34.5185,34.5444,42902.0
2022-08-12 10:45:00,39.95,40.0,39.91,39.97,22956.0,34.5531,34.5963,34.5185,34.5704,22956.0
2022-08-12 10:50:00,39.96,39.96,39.88,39.88,43768.0,34.5617,34.5617,34.4925,34.4925,43768.0
2022-08-12 10:55:00,39.89,39.92,39.86,39.87,12063.0,34.5012,34.5271,34.4752,34.4839,12063.0
2022-08-12 11:00:00,39.86,39.88,39.71,39.8,128566.0,34.4752,34.4925,34.3455,34.4233,128566.0
2022-08-12 11:05:00,39.78,39.84,39.76,39.82,22323.0,34.4061,34.4579,34.3888,34.4406,22323.0
2022-08-12 11:10:00,39.81,39.82,39.74,39.77,21429.0,34.432,34.4406,34.3715,34.3974,21429.0
2022-08-12 11:15:00,39.77,39.79,39.65,39.68,144340.0,34.3974,34.4147,34.2936,34.3196,144340.0
2022-08-12 11:20:00,39.67,39.67,39.62,39.66,100819.0,34.3109,34.3109,34.2677,34.3023,100819.0
2022-08-12 11:25:00,39.65,39.68,39.61,39.67,44431.0,34.2936,34.3196,34.259,34.3109,44431.0
2022-08-12 11:30:00,39.67,39.68,39.63,39.65,46133.0,34.3109,34.3196,34.2763,34.2936,46133.0
2022-08-12 11:35:00,39.65,39.66,39.59,39.64,30900.0,34.2936,34.3023,34.2417,34.285,30900.0
2022-08-12 11:40:00,39.63,39.7,39.63,39.68,41242.0,34.2763,34.3369,34.2763,34.3196,41242.0
2022-08-12 11:45:00,39.68,39.69,39.62,39.65,18479.0,34.3196,34.3282,34.2677,34.2936,18479.0
2022-08-12 11:50:00,39.66,39.69,39.64,39.65,41973.0,34.3023,34.3282,34.285,34.2936,41973.0
2022-08-12 11:55:00,39.64,39.68,39.61,39.68,47961.0,34.285,34.3196,34.259,34.3196,47961.0
2022-08-12 12:00:00,39.67,39.68,39.59,39.6,21656.0,34.3109,34.3196,34.2417,34.2504,21656.0
2022-08-12 12:05:00,39.6,39.62,39.57,39.58,47221.0,34.2504,34.2677,34.2244,34.2331,47221.0
2022-08-12 12:10:00,39.57,39.59,39.54,39.57,40941.0,34.2244,34.2417,34.1985,34.2244,40941.0
2022-08-12 12:15:00,39.59,39.59,39.54,39.55,59621.0,34.2417,34.2417,34.1985,34.2071,59621.0
2022-08-12 12:20:00,39.55,39.57,39.51,39.53,53215.0,34.2071,34.2244,34.1725,34.1898,53215.0
2022-08-12 12:25:00,39.53,39.55,39.51,39.52,22306.0,34.1898,34.2071,34.1725,34.1812,22306.0
2022-08-12 12:30:00,39.51,39.54,39.51,39.52,31304.0,34.1725,34.1985,34.1725,34.1812,31304.0
2022-08-12 12:35:00,39.52,39.54,39.5,39.53,23681.0,34.1812,34.1985,34.1639,34.1898,23681.0
2022-08-12 12:40:00,39.53,39.55,39.51,39.52,45162.0,34.1898,34.2071,34.1725,34.1812,45162.0
2022-08-12 12:45:00,39.52,39.53,39.5,39.51,10800.0,34.1812,34.1898,34.1639,34.1725,10800.0
2022-08-12 12:50:00,39.52,39.53,39.5,39.53,12810.0,34.1812,34.1898,34.1639,34.1898,12810.0
2022-08-12 12:55:00,39.51,39.55,39.51,39.53,19994.0,34.1725,34.2071,34.1725,34.1898,19994.0
2022-08-12 13:00:00,39.54,39.55,39.51,39.52,9704.0,34.1985,34.2071,34.1725,34.1812,9704.0
2022-08-12 13:05:00,39.52,39.54,39.47,39.48,27960.0,34.1812,34.1985,34.1379,34.1466,27960.0
2022-08-12 13:10:00,39.48,39.49,39.46,39.48,24273.0,34.1466,34.1552,34.1293,34.1466,24273.0
2022-08-12 13:15:00,39.48,39.48,39.46,39.46,13957.0,34.1466,34.1466,34.1293,34.1293,13957.0
2022-08-12 13:20:00,39.46,39.47,39.44,39.46,43586.0,34.1293,34.1379,34.112,34.1293,43586.0
2022-08-12 13:25:00,39.46,39.47,39.44,39.45,19066.0,34.1293,34.1379,34.112,34.1206,19066.0
2022-08-12 13:30:00,39.45,39.48,39.43,39.44,4214.0,34.1206,34.1466,34.1033,34.112,4214.0
2022-08-12 13:35:00,39.44,39.46,39.43,39.46,89191.0,34.112,34.1293,34.1033,34.1293,89191.0
2022-08-12 13:40:00,39.45,39.46,39.42,39.44,16950.0,34.1206,34.1293,34.0947,34.112,16950.0
2022-08-12 13:45:00,39.44,39.45,39.42,39.43,10287.0,34.112,34.1206,34.0947,34.1033,10287.0
2022-08-12 13:50:00,39.43,39.43,39.37,39.4,89443.0,34.1033,34.1033,34.0514,34.0774,89443.0
2022-08-12 13:55:00,39.39,39.42,39.39,39.41,53240.0,34.0687,34.0947,34.0687,34.086,53240.0
2022-08-12 14:00:00,39.4,39.41,39.39,39.41,14475.0,34.0774,34.086,34.0687,34.086,14475.0
2022-08-12 14:05:00,39.4,39.43,39.4,39.42,18785.0,34.0774,34.1033,34.0774,34.0947,18785.0
2022-08-12 14:10:00,39.41,39.42,39.38,39.38,83291.0,34.086,34.0947,34.0601,34.0601,83291.0
2022-08-12 14:15:00,39.39,39.4,39.36,39.37,33830.0,34.0687,34.0774,34.0428,34.0514,33830.0
2022-08-12 14:20:00,39.37,39.39,39.37,39.37,9324.0,34.0514,34.0687,34.0514,34.0514,9324.0
2022-08-12 14:25:00,39.38,39.39,39.32,39.34,85487.0,34.0601,34.0687,34.0082,34.0255,85487.0
2022-08-12 14:30:00,39.34,39.34,39.22,39.22,124420.0,34.0255,34.0255,33.9217,33.9217,124420.0
2022-08-12 14:35:00,39.21,39.28,39.21,39.27,79322.0,33.9131,33.9736,33.9131,33.9649,79322.0
2022-08-12 14:40:00,39.26,39.28,39.24,39.25,17874.0,33.9563,33.9736,33.939,33.9476,17874.0
2022-08-12 14:45:00,39.24,39.26,39.23,39.25,22506.0,33.939,33.9563,33.9304,33.9476,22506.0
2022-08-12 14:50:00,39.24,39.27,39.23,39.27,24180.0,33.939,33.9649,33.9304,33.9649,24180.0
2022-08-12 14:55:00,39.27,39.28,39.23,39.23,15260.0,33.9649,33.9736,33.9304,33.9304,15260.0
2022-08-12 15:00:00,39.24,39.26,39.19,39.21,324454.0,33.939,33.9563,33.8958,33.9131,324454.0
2022-08-12 15:05:00,39.22,39.22,39.15,39.17,62837.0,33.9217,33.9217,33.8612,33.8785,62837.0
2022-08-12 15:10:00,39.16,39.17,39.09,39.11,128133.0,33.8698,33.8785,33.8093,33.8266,128133.0
2022-08-12 15:15:00,39.13,39.14,39.07,39.09,100128.0,33.8439,33.8525,33.792,33.8093,100128.0
2022-08-12 15:20:00,39.1,39.18,39.09,39.15,33155.0,33.8179,33.8871,33.8093,33.8612,33155.0
2022-08-12 15:25:00,39.15,39.18,39.1,39.11,28782.0,33.8612,33.8871,33.8179,33.8266,28782.0
2022-08-12 15:30:00,39.12,39.15,39.1,39.15,40075.0,33.8352,33.8612,33.8179,33.8612,40075.0
2022-08-12 15:35:00,39.14,39.16,39.11,39.14,36265.0,33.8525,33.8698,33.8266,33.8525,36265.0
2022-08-12 15:40:00,39.12,39.13,39.05,39.05,177667.0,33.8352,33.8439,33.7747,33.7747,177667.0
2022-08-12 15:45:00,39.06,39.13,39.06,39.07,67029.0,33.7833,33.8439,33.7833,33.792,67029.0
2022-08-12 15:50:00,39.06,39.1,39.03,39.06,147392.0,33.7833,33.8179,33.7574,33.7833,147392.0
2022-08-12 15:55:00,39.06,39.07,38.95,38.98,580699.0,33.7833,33.792,33.6882,33.7141,580699.0
2022-08-15 09:30:00,39.42,39.42,39.27,39.29,437976.0,34.0947,34.0947,33.9649,33.9822,437976.0
2022-08-15 09:35:00,39.27,39.31,39.25,39.26,75621.0,33.9649,33.9995,33.9476,33.9563,75621.0
2022-08-15 09:40:00,39.25,39.33,39.24,39.29,36199.0,33.9476,34.0168,33.939,33.9822,36199.0
2022-08-15 09:45:00,39.29,39.29,39.18,39.24,75327.0,33.9822,33.9822,33.8871,33.939,75327.0
2022-08-15 09:50:00,39.23,39.24,39.02,39.04,136961.0,33.9304,33.939,33.7487,33.766,136961.0
2022-08-15 09:55:00,39.03,39.06,38.94,39.0,111375.0,33.7574,33.7833,33.6795,33.7314,111375.0
2022-08-15 10:00:00,39.01,39.12,39.01,39.07,110194.0,33.7401,33.8352,33.7401,33.792,110194.0
2022-08-15 10:05:00,39.05,39.1,39.02,39.08,45021.0,33.7747,33.8179,33.7487,33.8006,45021.0
2022-08-15 10:10:00,39.07,39.18,39.07,39.17,64760.0,33.792,33.8871,33.792,33.8785,64760.0
2022-08-15 10:15:00,39.18,39.2,39.15,39.17,53340.0,33.8871,33.9044,33.8612,33.8785,53340.0
2022-08-15 10:20:00,39.18,39.25,39.18,39.23,34691.0,33.8871,33.9476,33.8871,33.9304,34691.0
2022-08-15 10:25:00,39.22,39.23,39.15,39.16,21887.0,33.9217,33.9304,33.8612,33.8698,21887.0
2022-08-15 10:30:00,39.17,39.18,39.06,39.07,59616.0,33.8785,33.8871,33.7833,33.792,59616.0
2022-08-15 10:35:00,39.07,39.14,39.06,39.13,35224.0,33.792,33.8525,33.7833,33.8439,35224.0
2022-08-15 10:40:00,39.13,39.14,39.06,39.13,22618.0,33.8439,33.8525,33.7833,33.8439,22618.0
2022-08-15 10:45:00,39.12,39.2,39.09,39.2,31875.0,33.8352,33.9044,33.8093,33.9044,31875.0
2022-08-15 10:50:00,39.19,39.21,39.15,39.19,35323.0,33.8958,33.9131,33.8612,33.8958,35323.0
2022-08-15 10:55:00,39.19,39.23,39.17,39.21,61916.0,33.8958,33.9304,33.8785,33.9131,61916.0
2022-08-15 11:00:00,39.21,39.26,39.16,39.18,67322.0,33.9131,33.9563,33.8698,33.8871,67322.0
2022-08-15 11:05:00,39.18,39.23,39.12,39.2,52346.0,33.8871,33.9304,33.8352,33.9044,52346.0
2022-08-15 11:10:00,39.21,39.28,39.19,39.24,68342.0,33.9131,33.9736,33.8958,33.939,68342.0
2022-08-15 11:15:00,39.24,39.24,39.17,39.19,37768.0,33.939,33.939,33.8785,33.8958,37768.0
2022-08-15 11:20:00,39.18,39.2,39.11,39.14,30924.0,33.8871,33.9044,33.8266,33.8525,30924.0
2022-08-15 11:25:00,39.14,39.17,39.11,39.12,19240.0,33.8525,33.8785,33.8266,33.8352,19240.0
2022-08-15 11:30:00,39.11,39.11,39.06,39.09,14245.0,33.8266,33.8266,33.7833,33.8093,14245.0
2022-08-15 11:35:00,39.08,39.09,39.01,39.01,28878.0,33.8006,33.8093,33.7401,33.7401,28878.0
2022-08-15 11:40:00,39.01,39.03,38.93,38.94,32069.0,33.7401,33.7574,33.6709,33.6795,32069.0
2022-08-15 11:45:00,38.93,38.93,38.83,38.84,81789.0,33.6709,33.6709,33.5844,33.593,81789.0
2022-08-15 11:50:00,38.83,38.84,38.77,38.8,75899.0,33.5844,33.593,33.5325,33.5584,75899.0
2022-08-15 11:55:00,38.81,38.82,38.77,38.81,68722.0,33.5671,33.5757,33.5325,33.5671,68722.0
2022-08-15 12:00:00,38.81,38.86,38.8,38.8,31913.0,33.5671,33.6103,33.5584,33.5584,31913.0
2022-08-15 12:05:00,38.8,38.84,38.8,38.84,19833.0,33.5584,33.593,33.5584,33.593,19833.0
2022-08-15 12:10:00,38.84,38.84,38.76,38.79,16852.0,33.593,33.593,33.5238,33.5498,16852.0
2022-08-15 12:15:00,38.79,38.8,38.73,38.79,43381.0,33.5498,33.5584,33.4979,33.5498,43381.0
2022-08-15 12:20:00,38.79,38.82,38.77,38.78,44645.0,33.5498,33.5757,33.5325,33.5411,44645.0
2022-08-15 12:25:00,38.77,38.79,38.73,38.74,18884.0,33.5325,33.5498,33.4979,33.5065,18884.0
2022-08-15 12:30:00,38.75,38.75,38.69,38.7,102609.0,33.5152,33.5152,33.4633,33.472,102609.0
2022-08-15 12:35:00,38.7,38.74,38.69,38.72,9636.0,33.472,33.5065,33.4633,33.4892,9636.0
2022-08-15 12:40:00,38.73,38.74,38.71,38.71,24256.0,33.4979,33.5065,33.4806,33.4806,24256.0
2022-08-15 12:45:00,38.71,38.73,38.69,38.72,17992.0,33.4806,33.4979,33.4633,33.4892,17992.0
2022-08-15 12:50:00,38.72,38.73,38.66,38.69,20624.0,33.4892,33.4979,33.4374,33.4633,20624.0
2022-08-15 12:55:00,38.68,38.69,38.64,38.66,63721.0,33.4547,33.4633,33.4201,33.4374,63721.0
2022-08-15 13:00:00,38.67,38.72,38.65,38.7,21963.0,33.446,33.4892,33.4287,33.472,21963.0
2022-08-15 13:05:00,38.69,38.69,38.63,38.65,46580.0,33.4633,33.4633,33.4114,33.4287,46580.0
2022-08-15 13:10:00,38.65,38.68,38.64,38.68,12555.0,33.4287,33.4547,33.4201,33.4547,12555.0
2022-08-15 13:15:00,38.69,38.74,38.68,38.73,49772.0,33.4633,33.5065,33.4547,33.4979,49772.0
2022-08-15 13:20:00,38.74,38.76,38.7,38.7,25330.0,33.5065,33.5238,33.472,33.472,25330.0
2022-08-15 13:25:00,38.71,38.73,38.68,38.7,10572.0,33.4806,33.4979,33.4547,33.472,10572.0
2022-08-15 13:30:00,38.7,38.74,38.68,38.73,15116.0,33.472,33.5065,33.4547,33.4979,15116.0
2022-08-15 13:35:00,38.73,38.78,38.71,38.78,24855.0,33.4979,33.5411,33.4806,33.5411,24855.0
2022-08-15 13:40:00,38.78,38.79,38.75,38.78,19055.0,33.5411,33.5498,33.5152,33.5411,19055.0
2022-08-15 13:45:00,38.78,38.79,38.73,38.74,12551.0,33.5411,33.5498,33.4979,33.5065,12551.0
2022-08-15 13:50:00,38.73,38.75,38.71,38.72,120659.0,33.4979,33.5152,33.4806,33.4892,120659.0
2022-08-15 13:55:00,38.73,38.74,38.7,38.72,42757.0,33.4979,33.5065,33.472,33.4892,42757.0
2022-08-15 14:00:00,38.72,38.74,38.71,38.73,7975.0,33.4892,33.5065,33.4806,33.4979,7975.0
2022-08-15 14:05:00,38.73,38.78,38.7,38.77,17038.0,33.4979,33.5411,33.472,33.5325,17038.0
2022-08-15 14:10:00,38.78,38.79,38.74,38.76,20946.0,33.5411,33.5498,33.5065,33.5238,20946.0
2022-08-15 14:15:00,38.76,38.76,38.7,38.7,45684.0,33.5238,33.5238,33.472,33.472,45684.0
2022-08-15 14:20:00,38.7,38.75,38.68,38.73,19760.0,33.472,33.5152,33.4547,33.4979,19760.0
2022-08-15 14:25:00,38.73,38.76,38.7,38.7,12752.0,33.4979,33.5238,33.472,33.472,12752.0
2022-08-15 14:30:00,38.69,38.73,38.65,38.66,16318.0,33.4633,33.4979,33.4287,33.4374,16318.0
2022-08-15 14:35:00,38.66,38.68,38.64,38.64,7870.0,33.4374,33.4547,33.4201,33.4201,7870.0
2022-08-15 14:40:00,38.65,38.68,38.64,38.66,7988.0,33.4287,33.4547,33.4201,33.4374,7988.0
2022-08-15 14:45:00,38.67,38.69,38.65,38.65,19479.0,33.446,33.4633,33.4287,33.4287,19479.0
2022-08-15 14:50:00,38.65,38.67,38.63,38.65,12362.0,33.4287,33.446,33.4114,33.4287,12362.0
2022-08-15 14:55:00,38.64,38.65,38.62,38.64,14764.0,33.4201,33.4287,33.4028,33.4201,14764.0
2022-08-15 15:00:00,38.62,38.66,38.61,38.64,56153.0,33.4028,33.4374,33.3941,33.4201,56153.0
2022-08-15 15:05:00,38.64,38.68,38.62,38.68,36437.0,33.4201,33.4547,33.4028,33.4547,36437.0
2022-08-15 15:10:00,38.68,38.7,38.62,38.65,74051.0,33.4547,33.472,33.4028,33.4287,74051.0
2022-08-15 15:15:00,38.65,38.65,38.61,38.62,24979.0,33.4287,33.4287,33.3941,33.4028,24979.0
2022-08-15 15:20:00,38.61,38.62,38.57,38.58,268361.0,33.3941,33.4028,33.3595,33.3682,268361.0
2022-08-15 15:25:00,38.58,38.63,38.57,38.59,146736.0,33.3682,33.4114,33.3595,33.3768,146736.0
2022-08-15 15:30:00,38.59,38.63,38.58,38.59,54628.0,33.3768,33.4114,33.3682,33.3768,54628.0
2022-08-15 15:35:00,38.6,38.62,38.59,38.6,13779.0,33.3855,33.4028,33.3768,33.3855,13779.0
2022-08-15 15:40:00,38.61,38.65,38.6,38.63,59454.0,33.3941,33.4287,33.3855,33.4114,59454.0
2022-08-15 15:45:00,38.64,38.64,38.59,38.59,50382.0,33.4201,33.4201,33.3768,33.3768,50382.0
2022-08-15 15:50:00,38.59,38.68,38.55,38.67,91187.0,33.3768,33.4547,33.3422,33.446,91187.0
2022-08-15 15:55:00,38.69,38.7,38.64,38.65,161087.0,33.4633,33.472,33.4201,33.4287,161087.0
2022-08-16 09:30:00,38.86,38.87,38.71,38.76,210458.0,33.6103,33.619,33.4806,33.5238,210458.0
2022-08-16 09:35:00,38.72,38.78,38.68,38.72,83651.0,33.4892,33.5411,33.4547,33.4892,83651.0
2022-08-16 09:40:00,38.74,38.78,38.72,38.77,64336.0,33.5065,33.5411,33.4892,33.5325,64336.0
2022-08-16 09:45:00,38.79,38.83,38.73,38.82,47401.0,33.5498,33.5844,33.4979,33.5757,47401.0
2022-08-16 09:50:00,38.84,38.87,38.77,38.79,59715.0,33.593,33.619,33.5325,33.5498,59715.0
2022-08-16 09:55:00,38.8,38.8,38.71,38.73,21403.0,33.5584,33.5584,33.4806,33.4979,21403.0
2022-08-16 10:00:00,38.75,38.92,38.74,38.83,143004.0,33.5152,33.6622,33.5065,33.5844,143004.0
2022-08-16 10:05:00,38.84,38.85,38.78,38.81,128434.0,33.593,33.6017,33.5411,33.5671,128434.0
2022-08-16 10:10:00,38.82,38.83,38.72,38.77,73476.0,33.5757,33.5844,33.4892,33.5325,73476.0
2022-08-16 10:15:00,38.79,38.85,38.78,38.8,55552.0,33.5498,33.6017,33.5411,33.5584,55552.0
2022-08-16 10:20:00,38.8,38.81,38.76,38.78,45014.0,33.5584,33.5671,33.5238,33.5411,45014.0
2022-08-16 10:25:00,38.79,38.88,38.79,38.85,53258.0,33.5498,33.6276,33.5498,33.6017,53258.0
2022-08-16 10:30:00,38.86,39.01,38.86,39.0,123824.0,33.6103,33.7401,33.6103,33.7314,123824.0
2022-08-16 10:35:00,39.01,39.01,38.94,38.96,48834.0,33.7401,33.7401,33.6795,33.6968,48834.0
2022-08-16 10:40:00,38.98,39.0,38.86,38.88,49583.0,33.7141,33.7314,33.6103,33.6276,49583.0
2022-08-16 10:45:00,38.87,38.91,38.84,38.85,53234.0,33.619,33.6536,33.593,33.6017,53234.0
2022-08-16 10:50:00,38.86,38.86,38.81,38.86,47578.0,33.6103,33.6103,33.5671,33.6103,47578.0
2022-08-16 10:55:00,38.86,38.93,38.84,38.91,48733.0,33.6103,33.6709,33.593,33.6536,48733.0
2022-08-16 11:00:00,38.9,38.92,38.84,38.88,33523.0,33.6449,33.6622,33.593,33.6276,33523.0
2022-08-16 11:05:00,38.91,38.91,38.81,38.85,21179.0,33.6536,33.6536,33.5671,33.6017,21179.0
2022-08-16 11:10:00,38.84,38.84,38.69,38.7,98720.0,33.593,33.593,33.4633,33.472,98720.0
2022-08-16 11:15:00,38.7,38.72,38.61,38.62,112811.0,33.472,33.4892,33.3941,33.4028,112811.0
2022-08-16 11:20:00,38.61,38.68,38.6,38.67,48007.0,33.3941,33.4547,33.3855,33.446,48007.0
2022-08-16 11:25:00,38.67,38.67,38.6,38.61,33931.0,33.446,33.446,33.3855,33.3941,33931.0
2022-08-16 11:30:00,38.61,38.63,38.52,38.59,37125.0,33.3941,33.4114,33.3163,33.3768,37125.0
2022-08-16 11:35:00,38.59,38.59,38.55,38.55,25270.0,33.3768,33.3768,33.3422,33.3422,25270.0
2022-08-16 11:40:00,38.55,38.58,38.54,38.55,12678.0,33.3422,33.3682,33.3336,33.3422,12678.0
2022-08-16 11:45:00,38.55,38.57,38.5,38.51,54003.0,33.3422,33.3595,33.299,33.3076,54003.0
2022-08-16 11:50:00,38.51,38.52,38.44,38.44,99186.0,33.3076,33.3163,33.2471,33.2471,99186.0
2022-08-16 11:55:00,38.44,38.47,38.39,38.42,162222.0,33.2471,33.273,33.2038,33.2298,162222.0
2022-08-16 12:00:00,38.42,38.45,38.41,38.45,20439.0,33.2298,33.2557,33.2211,33.2557,20439.0
2022-08-16 12:05:00,38.45,38.47,38.42,38.47,12679.0,33.2557,33.273,33.2298,33.273,12679.0
2022-08-16 12:10:00,38.46,38.46,38.4,38.41,20967.0,33.2644,33.2644,33.2125,33.2211,20967.0
2022-08-16 12:15:00,38.41,38.42,38.36,38.37,17171.0,33.2211,33.2298,33.1779,33.1865,17171.0
2022-08-16 12:20:00,38.38,38.43,38.37,38.4,37501.0,33.1952,33.2384,33.1865,33.2125,37501.0
2022-08-16 12:25:00,38.4,38.46,38.4,38.45,25346.0,33.2125,33.2644,33.2125,33.2557,25346.0
2022-08-16 12:30:00,38.46,38.46,38.41,38.42,38540.0,33.2644,33.2644,33.2211,33.2298,38540.0
2022-08-16 12:35:00,38.43,38.44,38.41,38.44,5187.0,33.2384,33.2471,33.2211,33.2471,5187.0
2022-08-16 12:40:00,38.45,38.51,38.43,38.51,41951.0,33.2557,33.3076,33.2384,33.3076,41951.0
2022-08-16 12:45:00,38.5,38.52,38.48,38.48,15860.0,33.299,33.3163,33.2817,33.2817,15860.0
2022-08-16 12:50:00,38.5,38.52,38.47,38.48,9230.0,33.299,33.3163,33.273,33.2817,9230.0
2022-08-16 12:55:00,38.5,38.51,38.47,38.48,13494.0,33.299,33.3076,33.273,33.2817,13494.0
2022-08-16 13:00:00,38.49,38.52,38.47,38.47,2995.0,33.2903,33.3163,33.273,33.273,2995.0
2022-08-16 13:05:00,38.48,38.48,38.4,38.4,12425.0,33.2817,33.2817,33.2125,33.2125,12425.0
2022-08-16 13:10:00,38.41,38.42,38.39,38.41,21771.0,33.2211,33.2298,33.2038,33.2211,21771.0
2022-08-16 13:15:00,38.41,38.42,38.39,38.41,7575.0,33.2211,33.2298,33.2038,33.2211,7575.0
2022-08-16 13:20:00,38.42,38.43,38.37,38.38,16325.0,33.2298,33.2384,33.1865,33.1952,16325.0
2022-08-16 13:25:00,38.37,38.4,38.36,38.4,10304.0,33.1865,33.2125,33.1779,33.2125,10304.0
2022-08-16 13:30:00,38.4,38.41,38.37,38.38,14590.0,33.2125,33.2211,33.1865,33.1952,14590.0
2022-08-16 13:35:00,38.38,38.38,38.29,38.31,99690.0,33.1952,33.1952,33.1173,33.1346,99690.0
2022-08-16 13:40:00,38.3,38.33,38.29,38.32,17050.0,33.126,33.1519,33.1173,33.1433,17050.0
2022-08-16 13:45:00,38.31,38.32,38.3,38.3,4724.0,33.1346,33.1433,33.126,33.126,4724.0
2022-08-16 13:50:00,38.31,38.31,38.26,38.28,232172.0,33.1346,33.1346,33.0914,33.1087,232172.0
2022-08-16 13:55:00,38.29,38.31,38.26,38.27,44434.0,33.1173,33.1346,33.0914,33.1,44434.0
2022-08-16 14:00:00,38.28,38.3,38.23,38.26,65597.0,33.1087,33.126,33.0654,33.0914,65597.0
2022-08-16 14:05:00,38.27,38.27,38.18,38.19,48160.0,33.1,33.1,33.0222,33.0308,48160.0
2022-08-16 14:10:00,38.19,38.19,38.14,38.17,247555.0,33.0308,33.0308,32.9876,33.0135,247555.0
2022-08-16 14:15:00,38.17,38.18,38.15,38.17,71445.0,33.0135,33.0222,32.9963,33.0135,71445.0
2022-08-16 14:20:00,38.16,38.2,38.15,38.2,154434.0,33.0049,33.0395,32.9963,33.0395,154434.0
2022-08-16 14:25:00,38.19,38.26,38.19,38.25,119994.0,33.0308,33.0914,33.0308,33.0827,119994.0
2022-08-16 14:30:00,38.23,38.33,38.22,38.33,89978.0,33.0654,33.1519,33.0568,33.1519,89978.0
2022-08-16 14:35:00,38.34,38.54,38.33,38.52,146379.0,33.1606,33.3336,33.1519,33.3163,146379.0
2022-08-16 14:40:00,38.52,38.61,38.5,38.59,115253.0,33.3163,33.3941,33.299,33.3768,115253.0
2022-08-16 14:45:00,38.6,38.79,38.59,38.72,252544.0,33.3855,33.5498,33.3768,33.4892,252544.0
2022-08-16 14:50:00,38.72,38.76,38.68,38.72,74856.0,33.4892,33.5238,33.4547,33.4892,74856.0
2022-08-16 14:55:00,38.72,38.72,38.59,38.62,129113.0,33.4892,33.4892,33.3768,33.4028,129113.0
2022-08-16 15:00:00,38.64,38.75,38.63,38.73,410478.0,33.4201,33.5152,33.4114,33.4979,410478.0
2022-08-16 15:05:00,38.74,38.74,38.62,38.65,71830.0,33.5065,33.5065,33.4028,33.4287,71830.0
2022-08-16 15:10:00,38.68,38.71,38.65,38.66,50119.0,33.4547,33.4806,33.4287,33.4374,50119.0
2022-08-16 15:15:00,38.66,38.71,38.64,38.65,24931.0,33.4374,33.4806,33.4201,33.4287,24931.0
2022-08-16 15:20:00,38.63,38.66,38.57,38.58,66037.0,33.4114,33.4374,33.3595,33.3682,66037.0
2022-08-16 15:25:00,38.58,38.6,38.53,38.54,39905.0,33.3682,33.3855,33.3249,33.3336,39905.0
2022-08-16 15:30:00,38.55,38.55,38.48,38.5,39596.0,33.3422,33.3422,33.2817,33.299,39596.0
2022-08-16 15:35:00,38.49,38.53,38.48,38.52,40639.0,33.2903,33.3249,33.2817,33.3163,40639.0
2022-08-16 15:40:00,38.52,38.55,38.48,38.52,34740.0,33.3163,33.3422,33.2817,33.3163,34740.0
2022-08-16 15:45:00,38.51,38.51,38.39,38.41,81063.0,33.3076,33.3076,33.2038,33.2211,81063.0
2022-08-16 15:50:00,38.4,38.48,38.37,38.46,110518.0,33.2125,33.2817,33.1865,33.2644,110518.0
2022-08-16 15:55:00,38.47,38.54,38.46,38.51,154852.0,33.273,33.3336,33.2644,33.3076,154852.0
2022-08-17 09:30:00,39.2,39.2,39.03,39.1,244124.0,33.9044,33.9044,33.7574,33.8179,244124.0
2022-08-17 09:35:00,39.09,39.1,38.92,39.05,184504.0,33.8093,33.8179,33.6622,33.7747,184504.0
2022-08-17 09:40:00,39.06,39.18,39.06,39.13,107095.0,33.7833,33.8871,33.7833,33.8439,107095.0
2022-08-17 09:45:00,39.12,39.15,39.06,39.09,55149.0,33.8352,33.8612,33.7833,33.8093,55149.0
2022-08-17 09:50:00,39.08,39.15,39.01,39.04,66853.0,33.8006,33.8612,33.7401,33.766,66853.0
2022-08-17 09:55:00,39.04,39.05,38.97,38.99,60972.0,33.766,33.7747,33.7055,33.7228,60972.0
2022-08-17 10:00:00,39.01,39.09,39.0,39.02,114481.0,33.7401,33.8093,33.7314,33.7487,114481.0
2022-08-17 10:05:00,39.0,39.03,38.91,39.03,176727.0,33.7314,33.7574,33.6536,33.7574,176727.0
2022-08-17 10:10:00,39.04,39.16,39.0,39.14,73412.0,33.766,33.8698,33.7314,33.8525,73412.0
2022-08-17 10:15:00,39.14,39.19,39.08,39.11,66924.0,33.8525,33.8958,33.8006,33.8266,66924.0
2022-08-17 10:20:00,39.11,39.11,39.03,39.09,29590.0,33.8266,33.8266,33.7574,33.8093,29590.0
2022-08-17 10:25:00,39.09,39.1,39.04,39.07,46320.0,33.8093,33.8179,33.766,33.792,46320.0
2022-08-17 10:30:00,39.07,39.12,39.05,39.09,35292.0,33.792,33.8352,33.7747,33.8093,35292.0
2022-08-17 10:35:00,39.09,39.24,39.09,39.16,155770.0,33.8093,33.939,33.8093,33.8698,155770.0
2022-08-17 10:40:00,39.16,39.17,39.07,39.1,124501.0,33.8698,33.8785,33.792,33.8179,124501.0
2022-08-17 10:45:00,39.1,39.11,39.03,39.09,63267.0,33.8179,33.8266,33.7574,33.8093,63267.0
2022-08-17 10:50:00,39.11,39.28,39.1,39.26,119644.0,33.8266,33.9736,33.8179,33.9563,119644.0
2022-08-17 10:55:00,39.28,39.29,39.23,39.27,133408.0,33.9736,33.9822,33.9304,33.9649,133408.0
2022-08-17 11:00:00,39.25,39.26,39.19,39.22,73187.0,33.9476,33.9563,33.8958,33.9217,73187.0
2022-08-17 11:05:00,39.21,39.27,39.19,39.23,34106.0,33.9131,33.9649,33.8958,33.9304,34106.0
2022-08-17 11:10:00,39.25,39.25,39.19,39.25,43752.0,33.9476,33.9476,33.8958,33.9476,43752.0
2022-08-17 11:15:00,39.26,39.29,39.19,39.2,52853.0,33.9563,33.9822,33.8958,33.9044,52853.0
2022-08-17 11:20:00,39.2,39.21,39.12,39.14,121049.0,33.9044,33.9131,33.8352,33.8525,121049.0
2022-08-17 11:25:00,39.14,39.21,39.13,39.15,28409.0,33.8525,33.9131,33.8439,33.8612,28409.0
2022-08-17 11:30:00,39.15,39.22,39.09,39.19,23367.0,33.8612,33.9217,33.8093,33.8958,23367.0
2022-08-17 11:35:00,39.2,39.27,39.19,39.25,40632.0,33.9044,33.9649,33.8958,33.9476,40632.0
2022-08-17 11:40:00,39.25,39.39,39.24,39.35,144899.0,33.9476,34.0687,33.939,34.0341,144899.0
2022-08-17 11:45:00,39.36,39.44,39.35,39.4,73816.0,34.0428,34.112,34.0341,34.0774,73816.0
2022-08-17 11:50:00,39.4,39.41,39.35,39.37,21092.0,34.0774,34.086,34.0341,34.0514,21092.0
2022-08-17 11:55:00,39.36,39.38,39.33,39.36,61979.0,34.0428,34.0601,34.0168,34.0428,61979.0
2022-08-17 12:00:00,39.37,39.38,39.29,39.3,38401.0,34.0514,34.0601,33.9822,33.9909,38401.0
2022-08-17 12:05:00,39.28,39.3,39.24,39.3,40133.0,33.9736,33.9909,33.939,33.9909,40133.0
2022-08-17 12:10:00,39.29,39.32,39.29,39.3,20500.0,33.9822,34.0082,33.9822,33.9909,20500.0
2022-08-17 12:15:00,39.29,39.3,39.24,39.24,14268.0,33.9822,33.9909,33.939,33.939,14268.0
2022-08-17 12:20:00,39.25,39.26,39.17,39.17,37781.0,33.9476,33.9563,33.8785,33.8785,37781.0
2022-08-17 12:25:00,39.16,39.2,39.14,39.14,19257.0,33.8698,33.9044,33.8525,33.8525,19257.0
2022-08-17 12:30:00,39.15,39.17,39.13,39.14,15788.0,33.8612,33.8785,33.8439,33.8525,15788.0
2022-08-17 12:35:00,39.14,39.14,39.02,39.08,194702.0,33.8525,33.8525,33.7487,33.8006,194702.0
2022-08-17 12:40:00,39.09,39.11,39.04,39.07,61473.0,33.8093,33.8266,33.766,33.792,61473.0
2022-08-17 12:45:00,39.06,39.09,39.04,39.08,12815.0,33.7833,33.8093,33.766,33.8006,12815.0
2022-08-17 12:50:00,39.08,39.11,39.06,39.1,80210.0,33.8006,33.8266,33.7833,33.8179,80210.0
2022-08-17 12:55:00,39.1,39.12,39.07,39.08,9981.0,33.8179,33.8352,33.792,33.8006,9981.0
2022-08-17 13:00:00,39.09,39.17,39.08,39.1,92801.0,33.8093,33.8785,33.8006,33.8179,92801.0
2022-08-17 13:05:00,39.08,39.13,39.05,39.12,25111.0,33.8006,33.8439,33.7747,33.8352,25111.0
2022-08-17 13:10:00,39.12,39.12,39.05,39.07,10928.0,33.8352,33.8352,33.7747,33.792,10928.0
2022-08-17 13:15:00,39.07,39.13,39.03,39.13,12892.0,33.792,33.8439,33.7574,33.8439,12892.0
2022-08-17 13:20:00,39.12,39.13,39.06,39.1,11797.0,33.8352,33.8439,33.7833,33.8179,11797.0
2022-08-17 13:25:00,39.1,39.1,39.01,39.02,94303.0,33.8179,33.8179,33.7401,33.7487,94303.0
2022-08-17 13:30:00,39.01,39.08,38.98,39.05,65641.0,33.7401,33.8006,33.7141,33.7747,65641.0
2022-08-17 13:35:00,39.04,39.08,39.03,39.04,25122.0,33.766,33.8006,33.7574,33.766,25122.0
2022-08-17 13:40:00,39.05,39.05,39.0,39.04,21142.0,33.7747,33.7747,33.7314,33.766,21142.0
2022-08-17 13:45:00,39.05,39.07,39.03,39.04,21897.0,33.7747,33.792,33.7574,33.766,21897.0
2022-08-17 13:50:00,39.04,39.04,38.99,39.03,14402.0,33.766,33.766,33.7228,33.7574,14402.0
2022-08-17 13:55:00,39.04,39.07,39.02,39.06,28750.0,33.766,33.792,33.7487,33.7833,28750.0
2022-08-17 14:00:00,39.06,39.11,38.73,38.88,523921.0,33.7833,33.8266,33.4979,33.6276,523921.0
2022-08-17 14:05:00,38.91,39.02,38.74,38.8,192075.0,33.6536,33.7487,33.5065,33.5584,192075.0
2022-08-17 14:10:00,38.8,38.87,38.67,38.68,123671.0,33.5584,33.619,33.446,33.4547,123671.0
2022-08-17 14:15:00,38.67,38.8,38.61,38.74,433301.0,33.446,33.5584,33.3941,33.5065,433301.0
2022-08-17 14:20:00,38.75,38.89,38.73,38.81,137397.0,33.5152,33.6363,33.4979,33.5671,137397.0
2022-08-17 14:25:00,38.81,38.85,38.69,38.72,146439.0,33.5671,33.6017,33.4633,33.4892,146439.0
2022-08-17 14:30:00,38.7,38.75,38.63,38.66,93917.0,33.472,33.5152,33.4114,33.4374,93917.0
2022-08-17 14:35:00,38.66,38.66,38.55,38.55,247090.0,33.4374,33.4374,33.3422,33.3422,247090.0
2022-08-17 14:40:00,38.56,38.75,38.56,38.75,204609.0,33.3509,33.5152,33.3509,33.5152,204609.0
2022-08-17 14:45:00,38.75,38.81,38.72,38.75,56865.0,33.5152,33.5671,33.4892,33.5152,56865.0
2022-08-17 14:50:00,38.76,38.83,38.73,38.82,46100.0,33.5238,33.5844,33.4979,33.5757,46100.0
2022-08-17 14:55:00,38.82,38.87,38.76,38.86,44268.0,33.5757,33.619,33.5238,33.6103,44268.0
2022-08-17 15:00:00,38.86,38.87,38.77,38.77,71324.0,33.6103,33.619,33.5325,33.5325,71324.0
2022-08-17 15:05:00,38.76,38.86,38.73,38.86,39827.0,33.5238,33.6103,33.4979,33.6103,39827.0
2022-08-17 15:10:00,38.86,39.11,38.84,39.03,72845.0,33.6103,33.8266,33.593,33.7574,72845.0
2022-08-17 15:15:00,39.01,39.07,38.99,39.04,25831.0,33.7401,33.792,33.7228,33.766,25831.0
2022-08-17 15:20:00,39.07,39.11,38.97,38.98,47763.0,33.792,33.8266,33.7055,33.7141,47763.0
2022-08-17 15:25:00,38.99,39.05,38.92,38.97,95551.0,33.7228,33.7747,33.6622,33.7055,95551.0
2022-08-17 15:30:00,38.97,39.05,38.97,39.01,37474.0,33.7055,33.7747,33.7055,33.7401,37474.0
2022-08-17 15:35:00,39.03,39.03,38.95,39.0,21563.0,33.7574,33.7574,33.6882,33.7314,21563.0
2022-08-17 15:40:00,39.0,39.02,38.94,38.97,34444.0,33.7314,33.7487,33.6795,33.7055,34444.0
2022-08-17 15:45:00,38.98,39.08,38.98,39.08,70282.0,33.7141,33.8006,33.7141,33.8006,70282.0
2022-08-17 15:50:00,39.08,39.15,39.02,39.03,116881.0,33.8006,33.8612,33.7487,33.7574,116881.0
2022-08-17 15:55:00,39.03,39.09,39.02,39.06,207982.0,33.7574,33.8093,33.7487,33.7833,207982.0
2022-08-18 09:30:00,39.04,39.17,39.01,39.16,291002.0,33.766,33.8785,33.7401,33.8698,291002.0
2022-08-18 09:35:00,39.17,39.2,39.06,39.09,154095.0,33.8785,33.9044,33.7833,33.8093,154095.0
2022-08-18 09:40:00,39.09,39.15,39.03,39.03,113425.0,33.8093,33.8612,33.7574,33.7574,113425.0
2022-08-18 09:45:00,39.02,39.21,39.02,39.21,149398.0,33.7487,33.9131,33.7487,33.9131,149398.0
2022-08-18 09:50:00,39.21,39.22,39.12,39.18,47197.0,33.9131,33.9217,33.8352,33.8871,47197.0
2022-08-18 09:55:00,39.16,39.21,39.13,39.19,42265.0,33.8698,33.9131,33.8439,33.8958,42265.0
2022-08-18 10:00:00,39.19,39.29,39.19,39.22,150788.0,33.8958,33.9822,33.8958,33.9217,150788.0
2022-08-18 10:05:00,39.22,39.27,39.17,39.19,65051.0,33.9217,33.9649,33.8785,33.8958,65051.0
2022-08-18 10:10:00,39.18,39.25,39.17,39.18,48948.0,33.8871,33.9476,33.8785,33.8871,48948.0
2022-08-18 10:15:00,39.19,39.22,39.14,39.14,37942.0,33.8958,33.9217,33.8525,33.8525,37942.0
2022-08-18 10:20:00,39.14,39.16,39.08,39.12,57787.0,33.8525,33.8698,33.8006,33.8352,57787.0
2022-08-18 10:25:00,39.11,39.17,39.09,39.16,55037.0,33.8266,33.8785,33.8093,33.8698,55037.0
2022-08-18 10:30:00,39.14,39.23,39.12,39.16,96891.0,33.8525,33.9304,33.8352,33.8698,96891.0
2022-08-18 10:35:00,39.16,39.19,39.11,39.12,36468.0,33.8698,33.8958,33.8266,33.8352,36468.0
2022-08-18 10:40:00,39.12,39.12,39.0,39.05,164247.0,33.8352,33.8352,33.7314,33.7747,164247.0
2022-08-18 10:45:00,39.05,39.07,38.96,38.96,90980.0,33.7747,33.792,33.6968,33.6968,90980.0
2022-08-18 10:50:00,38.96,39.05,38.95,39.04,47795.0,33.6968,33.7747,33.6882,33.766,47795.0
2022-08-18 10:55:00,39.02,39.11,39.02,39.06,106932.0,33.7487,33.8266,33.7487,33.7833,106932.0
2022-08-18 11:00:00,39.06,39.12,39.01,39.1,19292.0,33.7833,33.8352,33.7401,33.8179,19292.0
2022-08-18 11:05:00,39.1,39.16,39.1,39.11,51690.0,33.8179,33.8698,33.8179,33.8266,51690.0
2022-08-18 11:10:00,39.09,39.11,39.02,39.02,59836.0,33.8093,33.8266,33.7487,33.7487,59836.0
2022-08-18 11:15:00,39.03,39.04,38.96,39.03,44463.0,33.7574,33.766,33.6968,33.7574,44463.0
2022-08-18 11:20:00,39.03,39.04,38.92,38.92,151567.0,33.7574,33.766,33.6622,33.6622,151567.0
2022-08-18 11:25:00,38.92,38.97,38.89,38.93,22948.0,33.6622,33.7055,33.6363,33.6709,22948.0
2022-08-18 11:30:00,38.9,38.95,38.85,38.87,203637.0,33.6449,33.6882,33.6017,33.619,203637.0
2022-08-18 11:35:00,38.89,38.92,38.84,38.85,49826.0,33.6363,33.6622,33.593,33.6017,49826.0
2022-08-18 11:40:00,38.86,38.9,38.82,38.87,32063.0,33.6103,33.6449,33.5757,33.619,32063.0
2022-08-18 11:45:00,38.86,38.89,38.82,38.83,34543.0,33.6103,33.6363,33.5757,33.5844,34543.0
2022-08-18 11:50:00,38.83,38.87,38.8,38.86,88329.0,33.5844,33.619,33.5584,33.6103,88329.0
2022-08-18 11:55:00,38.83,38.9,38.82,38.89,90724.0,33.5844,33.6449,33.5757,33.6363,90724.0
2022-08-18 12:00:00,38.89,38.93,38.85,38.86,45093.0,33.6363,33.6709,33.6017,33.6103,45093.0
2022-08-18 12:05:00,38.87,38.9,38.85,38.9,16091.0,33.619,33.6449,33.6017,33.6449,16091.0
2022-08-18 12:10:00,38.89,38.93,38.88,38.91,17894.0,33.6363,33.6709,33.6276,33.6536,17894.0
2022-08-18 12:15:00,38.91,38.93,38.88,38.91,10108.0,33.6536,33.6709,33.6276,33.6536,10108.0
2022-08-18 12:20:00,38.92,39.09,38.92,39.07,85897.0,33.6622,33.8093,33.6622,33.792,85897.0
2022-08-18 12:25:00,39.09,39.11,39.04,39.09,49758.0,33.8093,33.8266,33.766,33.8093,49758.0
2022-08-18 12:30:00,39.08,39.13,39.06,39.07,32590.0,33.8006,33.8439,33.7833,33.792,32590.0
2022-08-18 12:35:00,39.07,39.13,39.06,39.11,26345.0,33.792,33.8439,33.7833,33.8266,26345.0
2022-08-18 12:40:00,39.11,39.2,39.1,39.2,51265.0,33.8266,33.9044,33.8179,33.9044,51265.0
2022-08-18 12:45:00,39.21,39.21,39.1,39.13,40598.0,33.9131,33.9131,33.8179,33.8439,40598.0
2022-08-18 12:50:00,39.13,39.14,39.11,39.12,34578.0,33.8439,33.8525,33.8266,33.8352,34578.0
2022-08-18 12:55:00,39.11,39.15,39.1,39.13,26014.0,33.8266,33.8612,33.8179,33.8439,26014.0
2022-08-18 13:00:00,39.11,39.16,39.1,39.16,18472.0,33.8266,33.8698,33.8179,33.8698,18472.0
2022-08-18 13:05:00,39.15,39.15,39.03,39.03,37384.0,33.8612,33.8612,33.7574,33.7574,37384.0
2022-08-18 13:10:00,39.04,39.1,39.0,39.1,56155.0,33.766,33.8179,33.7314,33.8179,56155.0
2022-08-18 13:15:00,39.1,39.11,39.03,39.04,23794.0,33.8179,33.8266,33.7574,33.766,23794.0
2022-08-18 13:20:00,39.03,39.05,39.0,39.05,15932.0,33.7574,33.7747,33.7314,33.7747,15932.0
2022-08-18 13:25:00,39.05,39.06,38.98,39.01,14462.0,33.7747,33.7833,33.7141,33.7401,14462.0
2022-08-18 13:30:00,39.0,39.04,38.99,39.0,34014.0,33.7314,33.766,33.7228,33.7314,34014.0
2022-08-18 13:35:00,39.0,39.0,38.94,38.95,11268.0,33.7314,33.7314,33.6795,33.6882,11268.0
2022-08-18 13:40:00,38.95,38.96,38.94,38.95,12569.0,33.6882,33.6968,33.6795,33.6882,12569.0
2022-08-18 13:45:00,38.96,39.02,38.96,38.99,9458.0,33.6968,33.7487,33.6968,33.7228,9458.0
2022-08-18 13:50:00,39.0,39.01,38.97,39.0,4969.0,33.7314,33.7401,33.7055,33.7314,4969.0
2022-08-18 13:55:00,39.0,39.05,38.99,39.02,10350.0,33.7314,33.7747,33.7228,33.7487,10350.0
2022-08-18 14:00:00,39.03,39.05,39.0,39.01,6636.0,33.7574,33.7747,33.7314,33.7401,6636.0
2022-08-18 14:05:00,39.02,39.02,38.94,38.94,14994.0,33.7487,33.7487,33.6795,33.6795,14994.0
2022-08-18 14:10:00,38.95,38.99,38.92,38.96,44871.0,33.6882,33.7228,33.6622,33.6968,44871.0
2022-08-18 14:15:00,38.96,38.96,38.92,38.93,93744.0,33.6968,33.6968,33.6622,33.6709,93744.0
2022-08-18 14:20:00,38.93,38.98,38.93,38.94,6069.0,33.6709,33.7141,33.6709,33.6795,6069.0
2022-08-18 14:25:00,38.95,38.96,38.93,38.94,10668.0,33.6882,33.6968,33.6709,33.6795,10668.0
2022-08-18 14:30:00,38.95,39.02,38.95,38.99,46736.0,33.6882,33.7487,33.6882,33.7228,46736.0
2022-08-18 14:35:00,39.0,39.02,38.98,39.01,11493.0,33.7314,33.7487,33.7141,33.7401,11493.0
2022-08-18 14:40:00,39.0,39.01,38.94,38.94,6960.0,33.7314,33.7401,33.6795,33.6795,6960.0
2022-08-18 14:45:00,38.94,38.98,38.93,38.98,5749.0,33.6795,33.7141,33.6709,33.7141,5749.0
2022-08-18 14:50:00,38.97,38.98,38.87,38.87,39851.0,33.7055,33.7141,33.619,33.619,39851.0
2022-08-18 14:55:00,38.87,38.9,38.86,38.89,86932.0,33.619,33.6449,33.6103,33.6363,86932.0
2022-08-18 15:00:00,38.9,38.91,38.85,38.86,9879.0,33.6449,33.6536,33.6017,33.6103,9879.0
2022-08-18 15:05:00,38.86,38.88,38.84,38.87,24686.0,33.6103,33.6276,33.593,33.619,24686.0
2022-08-18 15:10:00,38.87,38.87,38.82,38.82,45204.0,33.619,33.619,33.5757,33.5757,45204.0
2022-08-18 15:15:00,38.81,38.85,38.76,38.76,84046.0,33.5671,33.6017,33.5238,33.5238,84046.0
2022-08-18 15:20:00,38.76,38.82,38.75,38.75,37499.0,33.5238,33.5757,33.5152,33.5152,37499.0
2022-08-18 15:25:00,38.76,38.79,38.74,38.76,24279.0,33.5238,33.5498,33.5065,33.5238,24279.0
2022-08-18 15:30:00,38.76,38.79,38.72,38.73,81352.0,33.5238,33.5498,33.4892,33.4979,81352.0
2022-08-18 15:35:00,38.73,38.76,38.72,38.76,69005.0,33.4979,33.5238,33.4892,33.5238,69005.0
2022-08-18 15:40:00,38.76,38.78,38.73,38.76,53592.0,33.5238,33.5411,33.4979,33.5238,53592.0
2022-08-18 15:45:00,38.76,38.82,38.75,38.8,50483.0,33.5238,33.5757,33.5152,33.5584,50483.0
2022-08-18 15:50:00,38.81,38.93,38.81,38.92,73702.0,33.5671,33.6709,33.5671,33.6622,73702.0
2022-08-18 15:55:00,38.92,38.96,38.85,38.86,311225.0,33.6622,33.6968,33.6017,33.6103,311225.0
2022-08-19 09:30:00,39.38,39.46,39.34,39.42,220072.0,34.0601,34.1293,34.0255,34.0947,220072.0
2022-08-19 09:35:00,39.4,39.48,39.34,39.44,145643.0,34.0774,34.1466,34.0255,34.112,145643.0
2022-08-19 09:40:00,39.44,39.59,39.42,39.56,208245.0,34.112,34.2417,34.0947,34.2158,208245.0
2022-08-19 09:45:00,39.57,39.64,39.55,39.61,153978.0,34.2244,34.285,34.2071,34.259,153978.0
2022-08-19 09:50:00,39.62,39.73,39.62,39.73,145577.0,34.2677,34.3628,34.2677,34.3628,145577.0
2022-08-19 09:55:00,39.73,39.78,39.67,39.72,142044.0,34.3628,34.4061,34.3109,34.3542,142044.0
2022-08-19 10:00:00,39.72,39.77,39.65,39.69,148478.0,34.3542,34.3974,34.2936,34.3282,148478.0
2022-08-19 10:05:00,39.69,39.77,39.64,39.76,137406.0,34.3282,34.3974,34.285,34.3888,137406.0
2022-08-19 10:10:00,39.76,39.79,39.72,39.78,257944.0,34.3888,34.4147,34.3542,34.4061,257944.0
2022-08-19 10:15:00,39.78,39.81,39.72,39.73,141793.0,34.4061,34.432,34.3542,34.3628,141793.0
2022-08-19 10:20:00,39.72,39.78,39.67,39.74,192428.0,34.3542,34.4061,34.3109,34.3715,192428.0
2022-08-19 10:25:00,39.74,39.8,39.71,39.72,204825.0,34.3715,34.4233,34.3455,34.3542,204825.0
2022-08-19 10:30:00,39.72,39.74,39.66,39.73,111203.0,34.3542,34.3715,34.3023,34.3628,111203.0
2022-08-19 10:35:00,39.72,39.74,39.7,39.73,68202.0,34.3542,34.3715,34.3369,34.3628,68202.0
2022-08-19 10:40:00,39.73,39.8,39.68,39.69,77772.0,34.3628,34.4233,34.3196,34.3282,77772.0
2022-08-19 10:45:00,39.7,39.7,39.65,39.67,166702.0,34.3369,34.3369,34.2936,34.3109,166702.0
2022-08-19 10:50:00,39.69,39.8,39.68,39.76,153748.0,34.3282,34.4233,34.3196,34.3888,153748.0
2022-08-19 10:55:00,39.76,39.85,39.75,39.85,117867.0,34.3888,34.4666,34.3801,34.4666,117867.0
2022-08-19 11:00:00,39.84,39.88,39.8,39.86,161288.0,34.4579,34.4925,34.4233,34.4752,161288.0
2022-08-19 11:05:00,39.86,39.97,39.82,39.95,176219.0,34.4752,34.5704,34.4406,34.5531,176219.0
2022-08-19 11:10:00,39.95,39.98,39.92,39.93,87831.0,34.5531,34.579,34.5271,34.5358,87831.0
2022-08-19 11:15:00,39.93,39.96,39.91,39.91,48995.0,34.5358,34.5617,34.5185,34.5185,48995.0
2022-08-19 11:20:00,39.9,39.95,39.89,39.92,22744.0,34.5098,34.5531,34.5012,34.5271,22744.0
2022-08-19 11:25:00,39.93,39.96,39.87,39.88,131445.0,34.5358,34.5617,34.4839,34.4925,131445.0
2022-08-19 11:30:00,39.88,39.96,39.86,39.9,58455.0,34.4925,34.5617,34.4752,34.5098,58455.0
2022-08-19 11:35:00,39.9,39.91,39.84,39.86,52330.0,34.5098,34.5185,34.4579,34.4752,52330.0
2022-08-19 11:40:00,39.86,39.88,39.8,39.84,79949.0,34.4752,34.4925,34.4233,34.4579,79949.0
2022-08-19 11:45:00,39.83,39.85,39.73,39.79,132347.0,34.4493,34.4666,34.3628,34.4147,132347.0
2022-08-19 11:50:00,39.76,39.83,39.74,39.81,126343.0,34.3888,34.4493,34.3715,34.432,126343.0
2022-08-19 11:55:00,39.82,39.85,39.81,39.85,24899.0,34.4406,34.4666,34.432,34.4666,24899.0
2022-08-19 12:00:00,39.85,39.9,39.84,39.88,24445.0,34.4666,34.5098,34.4579,34.4925,24445.0
2022-08-19 12:05:00,39.86,39.9,39.85,39.9,34027.0,34.4752,34.5098,34.4666,34.5098,34027.0
2022-08-19 12:10:00,39.89,39.89,39.79,39.8,29080.0,34.5012,34.5012,34.4147,34.4233,29080.0
2022-08-19 12:15:00,39.8,39.8,39.74,39.76,15549.0,34.4233,34.4233,34.3715,34.3888,15549.0
2022-08-19 12:20:00,39.76,39.79,39.75,39.77,29713.0,34.3888,34.4147,34.3801,34.3974,29713.0
2022-08-19 12:25:00,39.78,39.84,39.77,39.82,44776.0,34.4061,34.4579,34.3974,34.4406,44776.0
2022-08-19 12:30:00,39.83,39.85,39.78,39.78,21340.0,34.4493,34.4666,34.4061,34.4061,21340.0
2022-08-19 12:35:00,39.78,39.78,39.68,39.68,76753.0,34.4061,34.4061,34.3196,34.3196,76753.0
2022-08-19 12:40:00,39.68,39.73,39.67,39.67,23251.0,34.3196,34.3628,34.3109,34.3109,23251.0
2022-08-19 12:45:00,39.68,39.72,39.65,39.72,71415.0,34.3196,34.3542,34.2936,34.3542,71415.0
2022-08-19 12:50:00,39.72,39.72,39.66,39.67,23350.0,34.3542,34.3542,34.3023,34.3109,23350.0
2022-08-19 12:55:00,39.66,39.69,39.62,39.69,25244.0,34.3023,34.3282,34.2677,34.3282,25244.0
2022-08-19 13:00:00,39.69,39.7,39.63,39.65,20038.0,34.3282,34.3369,34.2763,34.2936,20038.0
2022-08-19 13:05:00,39.65,39.72,39.64,39.7,25528.0,34.2936,34.3542,34.285,34.3369,25528.0
2022-08-19 13:10:00,39.69,39.75,39.67,39.73,51984.0,34.3282,34.3801,34.3109,34.3628,51984.0
2022-08-19 13:15:00,39.72,39.75,39.7,39.75,16671.0,34.3542,34.3801,34.3369,34.3801,16671.0
2022-08-19 13:20:00,39.74,39.77,39.74,39.75,17344.0,34.3715,34.3974,34.3715,34.3801,17344.0
2022-08-19 13:25:00,39.76,39.8,39.75,39.78,20257.0,34.3888,34.4233,34.3801,34.4061,20257.0
2022-08-19 13:30:00,39.8,39.93,39.8,39.87,63430.0,34.4233,34.5358,34.4233,34.4839,63430.0
2022-08-19 13:35:00,39.86,39.9,39.86,39.89,55523.0,34.4752,34.5098,34.4752,34.5012,55523.0
2022-08-19 13:40:00,39.88,39.88,39.84,39.85,31673.0,34.4925,34.4925,34.4579,34.4666,31673.0
2022-08-19 13:45:00,39.87,39.87,39.83,39.84,36321.0,34.4839,34.4839,34.4493,34.4579,36321.0
2022-08-19 13:50:00,39.83,39.84,39.77,39.79,45803.0,34.4493,34.4579,34.3974,34.4147,45803.0
2022-08-19 13:55:00,39.77,39.79,39.76,39.77,14226.0,34.3974,34.4147,34.3888,34.3974,14226.0
2022-08-19 14:00:00,39.79,39.81,39.76,39.79,21811.0,34.4147,34.432,34.3888,34.4147,21811.0
2022-08-19 14:05:00,39.78,39.81,39.77,39.8,23637.0,34.4061,34.432,34.3974,34.4233,23637.0
2022-08-19 14:10:00,39.81,39.9,39.8,39.89,24620.0,34.432,34.5098,34.4233,34.5012,24620.0
2022-08-19 14:15:00,39.89,39.92,39.89,39.91,43736.0,34.5012,34.5271,34.5012,34.5185,43736.0
2022-08-19 14:20:00,39.91,39.93,39.87,39.89,21925.0,34.5185,34.5358,34.4839,34.5012,21925.0
2022-08-19 14:25:00,39.87,39.89,39.85,39.86,46026.0,34.4839,34.5012,34.4666,34.4752,46026.0
2022-08-19 14:30:00,39.88,39.9,39.84,39.85,25126.0,34.4925,34.5098,34.4579,34.4666,25126.0
2022-08-19 14:35:00,39.86,39.91,39.85,39.91,27381.0,34.4752,34.5185,34.4666,34.5185,27381.0
2022-08-19 14:40:00,39.91,39.95,39.89,39.9,24929.0,34.5185,34.5531,34.5012,34.5098,24929.0
2022-08-19 14:45:00,39.89,39.91,39.87,39.88,25015.0,34.5012,34.5185,34.4839,34.4925,25015.0
2022-08-19 14:50:00,39.88,39.96,39.87,39.96,34697.0,34.4925,34.5617,34.4839,34.5617,34697.0
2022-08-19 14:55:00,39.95,40.01,39.93,39.97,49912.0,34.5531,34.605,34.5358,34.5704,49912.0
2022-08-19 15:00:00,39.97,40.06,39.95,40.05,57137.0,34.5704,34.6482,34.5531,34.6396,57137.0
2022-08-19 15:05:00,40.04,40.08,40.02,40.06,33186.0,34.6309,34.6655,34.6136,34.6482,33186.0
2022-08-19 15:10:00,40.05,40.05,39.9,39.9,126089.0,34.6396,34.6396,34.5098,34.5098,126089.0
2022-08-19 15:15:00,39.91,39.94,39.86,39.9,60002.0,34.5185,34.5444,34.4752,34.5098,60002.0
2022-08-19 15:20:00,39.91,39.92,39.86,39.9,48572.0,34.5185,34.5271,34.4752,34.5098,48572.0
2022-08-19 15:25:00,39.89,39.91,39.87,39.88,54056.0,34.5012,34.5185,34.4839,34.4925,54056.0
2022-08-19 15:30:00,39.87,39.91,39.85,39.9,74337.0,34.4839,34.5185,34.4666,34.5098,74337.0
2022-08-19 15:35:00,39.9,39.92,39.87,39.9,81329.0,34.5098,34.5271,34.4839,34.5098,81329.0
2022-08-19 15:40:00,39.91,39.94,39.88,39.88,61892.0,34.5185,34.5444,34.4925,34.4925,61892.0
2022-08-19 15:45:00,39.88,39.94,39.85,39.89,124279.0,34.4925,34.5444,34.4666,34.5012,124279.0
2022-08-19 15:50:00,39.89,39.9,39.79,39.88,177333.0,34.5012,34.5098,34.4147,34.4925,177333.0
2022-08-19 15:55:00,39.86,39.9,39.84,39.9,165023.0,34.4752,34.5098,34.4579,34.5098,165023.0
2022-08-22 09:30:00,40.88,41.03,40.84,41.03,371561.0,35.3575,35.4872,35.3229,35.4872,371561.0
2022-08-22 09:35:00,41.03,41.09,40.99,41.03,177407.0,35.4872,35.5391,35.4526,35.4872,177407.0
2022-08-22 09:40:00,41.03,41.06,40.88,40.93,209635.0,35.4872,35.5131,35.3575,35.4007,209635.0
2022-08-22 09:45:00,40.93,41.11,40.93,41.1,123904.0,35.4007,35.5564,35.4007,35.5477,123904.0
2022-08-22 09:50:00,41.1,41.15,41.03,41.05,82634.0,35.5477,35.591,35.4872,35.5045,82634.0
2022-08-22 09:55:00,41.04,41.05,40.99,41.03,65203.0,35.4958,35.5045,35.4526,35.4872,65203.0
2022-08-22 10:00:00,41.04,41.13,41.04,41.05,124033.0,35.4958,35.5737,35.4958,35.5045,124033.0
2022-08-22 10:05:00,41.05,41.17,41.04,41.1,82910.0,35.5045,35.6083,35.4958,35.5477,82910.0
2022-08-22 10:10:00,41.1,41.17,41.07,41.16,120938.0,35.5477,35.6083,35.5218,35.5996,120938.0
2022-08-22 10:15:00,41.16,41.22,41.13,41.19,81838.0,35.5996,35.6515,35.5737,35.6256,81838.0
2022-08-22 10:20:00,41.19,41.32,41.19,41.31,138362.0,35.6256,35.738,35.6256,35.7294,138362.0
2022-08-22 10:25:00,41.31,41.33,41.21,41.28,82398.0,35.7294,35.7467,35.6429,35.7034,82398.0
2022-08-22 10:30:00,41.29,41.35,41.21,41.32,77932.0,35.7121,35.764,35.6429,35.738,77932.0
2022-08-22 10:35:00,41.32,41.33,41.24,41.25,92312.0,35.738,35.7467,35.6688,35.6775,92312.0
2022-08-22 10:40:00,41.27,41.27,41.17,41.25,65191.0,35.6948,35.6948,35.6083,35.6775,65191.0
2022-08-22 10:45:00,41.25,41.26,41.18,41.21,155442.0,35.6775,35.6861,35.6169,35.6429,155442.0
2022-08-22 10:50:00,41.22,41.33,41.2,41.29,45799.0,35.6515,35.7467,35.6342,35.7121,45799.0
2022-08-22 10:55:00,41.3,41.39,41.27,41.39,230771.0,35.7207,35.7986,35.6948,35.7986,230771.0
2022-08-22 11:00:00,41.39,41.39,41.27,41.29,165483.0,35.7986,35.7986,35.6948,35.7121,165483.0
2022-08-22 11:05:00,41.28,41.31,41.26,41.3,43412.0,35.7034,35.7294,35.6861,35.7207,43412.0
2022-08-22 11:10:00,41.29,41.35,41.25,41.26,37119.0,35.7121,35.764,35.6775,35.6861,37119.0
2022-08-22 11:15:00,41.26,41.27,41.21,41.23,30818.0,35.6861,35.6948,35.6429,35.6602,30818.0
2022-08-22 11:20:00,41.22,41.25,41.19,41.25,38848.0,35.6515,35.6775,35.6256,35.6775,38848.0
2022-08-22 11:25:00,41.23,41.27,41.22,41.26,31555.0,35.6602,35.6948,35.6515,35.6861,31555.0
2022-08-22 11:30:00,41.25,41.3,41.19,41.21,48123.0,35.6775,35.7207,35.6256,35.6429,48123.0
2022-08-22 11:35:00,41.19,41.23,41.15,41.21,45256.0,35.6256,35.6602,35.591,35.6429,45256.0
2022-08-22 11:40:00,41.18,41.2,41.13,41.2,51765.0,35.6169,35.6342,35.5737,35.6342,51765.0
2022-08-22 11:45:00,41.2,41.25,41.16,41.22,23237.0,35.6342,35.6775,35.5996,35.6515,23237.0
2022-08-22 11:50:00,41.2,41.2,41.15,41.17,66994.0,35.6342,35.6342,35.591,35.6083,66994.0
2022-08-22 11:55:00,41.17,41.2,41.13,41.18,43569.0,35.6083,35.6342,35.5737,35.6169,43569.0
2022-08-22 12:00:00,41.18,41.2,41.12,41.16,33592.0,35.6169,35.6342,35.565,35.5996,33592.0
2022-08-22 12:05:00,41.17,41.25,41.16,41.25,33618.0,35.6083,35.6775,35.5996,35.6775,33618.0
2022-08-22 12:10:00,41.24,41.28,41.22,41.27,31479.0,35.6688,35.7034,35.6515,35.6948,31479.0
2022-08-22 12:15:00,41.27,41.27,41.22,41.23,20212.0,35.6948,35.6948,35.6515,35.6602,20212.0
2022-08-22 12:20:00,41.2,41.21,41.14,41.15,21462.0,35.6342,35.6429,35.5823,35.591,21462.0
2022-08-22 12:25:00,41.14,41.25,41.13,41.24,24423.0,35.5823,35.6775,35.5737,35.6688,24423.0
2022-08-22 12:30:00,41.24,41.26,41.22,41.23,17910.0,35.6688,35.6861,35.6515,35.6602,17910.0
2022-08-22 12:35:00,41.23,41.24,41.17,41.19,45273.0,35.6602,35.6688,35.6083,35.6256,45273.0
2022-08-22 12:40:00,41.19,41.27,41.18,41.27,69191.0,35.6256,35.6948,35.6169,35.6948,69191.0
2022-08-22 12:45:00,41.3,41.32,41.23,41.26,43972.0,35.7207,35.738,35.6602,35.6861,43972.0
2022-08-22 12:50:00,41.26,41.27,41.23,41.24,33738.0,35.6861,35.6948,35.6602,35.6688,33738.0
2022-08-22 12:55:00,41.24,41.27,41.22,41.24,23095.0,35.6688,35.6948,35.6515,35.6688,23095.0
2022-08-22 13:00:00,41.24,41.32,41.22,41.32,85303.0,35.6688,35.738,35.6515,35.738,85303.0
2022-08-22 13:05:00,41.31,41.34,41.3,41.32,17550.0,35.7294,35.7553,35.7207,35.738,17550.0
2022-08-22 13:10:00,41.33,41.39,41.32,41.34,81088.0,35.7467,35.7986,35.738,35.7553,81088.0
2022-08-22 13:15:00,41.34,41.38,41.34,41.36,24351.0,35.7553,35.7899,35.7553,35.7726,24351.0
2022-08-22 13:20:00,41.36,41.42,41.34,41.4,76534.0,35.7726,35.8245,35.7553,35.8072,76534.0
2022-08-22 13:25:00,41.4,41.44,41.37,41.41,58046.0,35.8072,35.8418,35.7813,35.8159,58046.0
2022-08-22 13:30:00,41.43,41.53,41.43,41.52,54074.0,35.8331,35.9196,35.8331,35.911,54074.0
2022-08-22 13:35:00,41.52,41.55,41.49,41.52,157654.0,35.911,35.9369,35.885,35.911,157654.0
2022-08-22 13:40:00,41.52,41.53,41.48,41.51,53218.0,35.911,35.9196,35.8764,35.9023,53218.0
2022-08-22 13:45:00,41.51,41.52,41.48,41.51,57888.0,35.9023,35.911,35.8764,35.9023,57888.0
2022-08-22 13:50:00,41.52,41.54,41.5,41.53,218749.0,35.911,35.9283,35.8937,35.9196,218749.0
2022-08-22 13:55:00,41.52,41.59,41.52,41.57,74745.0,35.911,35.9715,35.911,35.9542,74745.0
2022-08-22 14:00:00,41.58,41.6,41.56,41.6,56656.0,35.9629,35.9802,35.9456,35.9802,56656.0
2022-08-22 14:05:00,41.6,41.61,41.55,41.6,64396.0,35.9802,35.9888,35.9369,35.9802,64396.0
2022-08-22 14:10:00,41.61,41.62,41.56,41.58,46454.0,35.9888,35.9975,35.9456,35.9629,46454.0
2022-08-22 14:15:00,41.56,41.6,41.54,41.56,21897.0,35.9456,35.9802,35.9283,35.9456,21897.0
2022-08-22 14:20:00,41.55,41.58,41.54,41.58,57342.0,35.9369,35.9629,35.9283,35.9629,57342.0
2022-08-22 14:25:00,41.58,41.59,41.55,41.59,17568.0,35.9629,35.9715,35.9369,35.9715,17568.0
2022-08-22 14:30:00,41.59,41.62,41.57,41.61,43073.0,35.9715,35.9975,35.9542,35.9888,43073.0
2022-08-22 14:35:00,41.62,41.64,41.59,41.63,43825.0,35.9975,36.0148,35.9715,36.0061,43825.0
2022-08-22 14:40:00,41.63,41.7,41.62,41.7,67070.0,36.0061,36.0667,35.9975,36.0667,67070.0
2022-08-22 14:45:00,41.69,41.7,41.66,41.69,49896.0,36.058,36.0667,36.0321,36.058,49896.0
2022-08-22 14:50:00,41.69,41.72,41.65,41.7,68864.0,36.058,36.084,36.0234,36.0667,68864.0
2022-08-22 14:55:00,41.7,41.73,41.66,41.67,62662.0,36.0667,36.0926,36.0321,36.0407,62662.0
2022-08-22 15:00:00,41.67,41.68,41.58,41.63,56285.0,36.0407,36.0494,35.9629,36.0061,56285.0
2022-08-22 15:05:00,41.64,41.65,41.58,41.6,26049.0,36.0148,36.0234,35.9629,35.9802,26049.0
2022-08-22 15:10:00,41.58,41.58,41.52,41.54,27456.0,35.9629,35.9629,35.911,35.9283,27456.0
2022-08-22 15:15:00,41.53,41.6,41.5,41.6,29573.0,35.9196,35.9802,35.8937,35.9802,29573.0
2022-08-22 15:20:00,41.6,41.61,41.54,41.54,20095.0,35.9802,35.9888,35.9283,35.9283,20095.0
2022-08-22 15:25:00,41.53,41.63,41.51,41.61,66762.0,35.9196,36.0061,35.9023,35.9888,66762.0
2022-08-22 15:30:00,41.61,41.69,41.58,41.66,44007.0,35.9888,36.058,35.9629,36.0321,44007.0
2022-08-22 15:35:00,41.67,41.67,41.55,41.58,92020.0,36.0407,36.0407,35.9369,35.9629,92020.0
2022-08-22 15:40:00,41.59,41.76,41.59,41.75,67067.0,35.9715,36.1186,35.9715,36.1099,67067.0
2022-08-22 15:45:00,41.75,41.76,41.66,41.66,76914.0,36.1099,36.1186,36.0321,36.0321,76914.0
2022-08-22 15:50:00,41.67,41.69,41.53,41.61,134251.0,36.0407,36.058,35.9196,35.9888,134251.0
2022-08-22 15:55:00,41.61,41.67,41.54,41.57,646181.0,35.9888,36.0407,35.9283,35.9542,646181.0
2022-08-23 09:30:00,41.67,41.7,41.51,41.55,97083.0,36.0407,36.0667,35.9023,35.9369,97083.0
2022-08-23 09:35:00,41.53,41.62,41.46,41.62,192340.0,35.9196,35.9975,35.8591,35.9975,192340.0
2022-08-23 09:40:00,41.62,41.78,41.55,41.77,85107.0,35.9975,36.1359,35.9369,36.1272,85107.0
2022-08-23 09:45:00,41.75,41.75,41.48,41.52,228938.0,36.1099,36.1099,35.8764,35.911,228938.0
2022-08-23 09:50:00,41.51,41.51,41.35,41.41,393203.0,35.9023,35.9023,35.764,35.8159,393203.0
2022-08-23 09:55:00,41.41,41.51,41.36,41.47,118124.0,35.8159,35.9023,35.7726,35.8677,118124.0
2022-08-23 10:00:00,41.47,41.57,41.38,41.54,140240.0,35.8677,35.9542,35.7899,35.9283,140240.0
2022-08-23 10:05:00,41.52,41.52,41.26,41.26,279129.0,35.911,35.911,35.6861,35.6861,279129.0
2022-08-23 10:10:00,41.26,41.28,41.16,41.21,196557.0,35.6861,35.7034,35.5996,35.6429,196557.0
2022-08-23 10:15:00,41.21,41.31,41.18,41.26,71716.0,35.6429,35.7294,35.6169,35.6861,71716.0
2022-08-23 10:20:00,41.26,41.29,41.19,41.29,43940.0,35.6861,35.7121,35.6256,35.7121,43940.0
2022-08-23 10:25:00,41.3,41.45,41.28,41.44,132706.0,35.7207,35.8504,35.7034,35.8418,132706.0
2022-08-23 10:30:00,41.44,41.46,41.27,41.31,169982.0,35.8418,35.8591,35.6948,35.7294,169982.0
2022-08-23 10:35:00,41.27,41.49,41.26,41.49,82219.0,35.6948,35.885,35.6861,35.885,82219.0
2022-08-23 10:40:00,41.49,41.55,41.43,41.46,114480.0,35.885,35.9369,35.8331,35.8591,114480.0
2022-08-23 10:45:00,41.46,41.53,41.41,41.44,43041.0,35.8591,35.9196,35.8159,35.8418,43041.0
2022-08-23 10:50:00,41.43,41.6,41.38,41.58,63818.0,35.8331,35.9802,35.7899,35.9629,63818.0
2022-08-23 10:55:00,41.59,41.7,41.58,41.68,133251.0,35.9715,36.0667,35.9629,36.0494,133251.0
2022-08-23 11:00:00,41.67,41.84,41.64,41.75,254264.0,36.0407,36.1878,36.0148,36.1099,254264.0
2022-08-23 11:05:00,41.76,41.8,41.71,41.73,127984.0,36.1186,36.1532,36.0753,36.0926,127984.0
2022-08-23 11:10:00,41.74,41.76,41.63,41.66,36314.0,36.1013,36.1186,36.0061,36.0321,36314.0
2022-08-23 11:15:00,41.65,41.65,41.54,41.59,26329.0,36.0234,36.0234,35.9283,35.9715,26329.0
2022-08-23 11:20:00,41.58,41.62,41.55,41.59,30578.0,35.9629,35.9975,35.9369,35.9715,30578.0
2022-08-23 11:25:00,41.59,41.69,41.59,41.69,23654.0,35.9715,36.058,35.9715,36.058,23654.0
2022-08-23 11:30:00,41.69,41.69,41.61,41.68,19304.0,36.058,36.058,35.9888,36.0494,19304.0
2022-08-23 11:35:00,41.64,41.64,41.54,41.58,24609.0,36.0148,36.0148,35.9283,35.9629,24609.0
2022-08-23 11:40:00,41.57,41.7,41.57,41.64,32319.0,35.9542,36.0667,35.9542,36.0148,32319.0
2022-08-23 11:45:00,41.63,41.65,41.57,41.61,25355.0,36.0061,36.0234,35.9542,35.9888,25355.0
2022-08-23 11:50:00,41.6,41.65,41.55,41.62,18855.0,35.9802,36.0234,35.9369,35.9975,18855.0
2022-08-23 11:55:00,41.65,41.72,41.63,41.67,18219.0,36.0234,36.084,36.0061,36.0407,18219.0
2022-08-23 12:00:00,41.67,41.77,41.66,41.74,69982.0,36.0407,36.1272,36.0321,36.1013,69982.0
2022-08-23 12:05:00,41.75,41.78,41.66,41.67,68462.0,36.1099,36.1359,36.0321,36.0407,68462.0
2022-08-23 12:10:00,41.66,41.73,41.65,41.71,20445.0,36.0321,36.0926,36.0234,36.0753,20445.0
2022-08-23 12:15:00,41.71,41.83,41.7,41.81,105031.0,36.0753,36.1791,36.0667,36.1618,105031.0
2022-08-23 12:20:00,41.81,41.89,41.8,41.87,43803.0,36.1618,36.231,36.1532,36.2137,43803.0
2022-08-23 12:25:00,41.87,41.9,41.77,41.88,69795.0,36.2137,36.2397,36.1272,36.2224,69795.0
2022-08-23 12:30:00,41.89,41.89,41.79,41.79,184199.0,36.231,36.231,36.1445,36.1445,184199.0
2022-08-23 12:35:00,41.79,41.79,41.66,41.69,99961.0,36.1445,36.1445,36.0321,36.058,99961.0
2022-08-23 12:40:00,41.69,41.7,41.65,41.67,59265.0,36.058,36.0667,36.0234,36.0407,59265.0
2022-08-23 12:45:00,41.67,41.72,41.66,41.71,94768.0,36.0407,36.084,36.0321,36.0753,94768.0
2022-08-23 12:50:00,41.71,41.72,41.64,41.67,11423.0,36.0753,36.084,36.0148,36.0407,11423.0
2022-08-23 12:55:00,41.67,41.68,41.6,41.63,29086.0,36.0407,36.0494,35.9802,36.0061,29086.0
2022-08-23 13:00:00,41.64,41.65,41.6,41.63,45714.0,36.0148,36.0234,35.9802,36.0061,45714.0
2022-08-23 13:05:00,41.66,41.73,41.65,41.7,35759.0,36.0321,36.0926,36.0234,36.0667,35759.0
2022-08-23 13:10:00,41.68,41.76,41.67,41.67,11588.0,36.0494,36.1186,36.0407,36.0407,11588.0
2022-08-23 13:15:00,41.66,41.7,41.61,41.69,13608.0,36.0321,36.0667,35.9888,36.058,13608.0
2022-08-23 13:20:00,41.7,41.73,41.65,41.73,14519.0,36.0667,36.0926,36.0234,36.0926,14519.0
2022-08-23 13:25:00,41.72,41.73,41.55,41.58,20625.0,36.084,36.0926,35.9369,35.9629,20625.0
2022-08-23 13:30:00,41.59,41.59,41.53,41.53,100793.0,35.9715,35.9715,35.9196,35.9196,100793.0
2022-08-23 13:35:00,41.55,41.65,41.55,41.65,94190.0,35.9369,36.0234,35.9369,36.0234,94190.0
2022-08-23 13:40:00,41.64,41.69,41.62,41.67,23991.0,36.0148,36.058,35.9975,36.0407,23991.0
2022-08-23 13:45:00,41.67,41.73,41.67,41.71,12991.0,36.0407,36.0926,36.0407,36.0753,12991.0
2022-08-23 13:50:00,41.71,41.84,41.71,41.78,40285.0,36.0753,36.1878,36.0753,36.1359,40285.0
2022-08-23 13:55:00,41.79,41.8,41.73,41.76,43590.0,36.1445,36.1532,36.0926,36.1186,43590.0
2022-08-23 14:00:00,41.77,41.82,41.76,41.79,21953.0,36.1272,36.1705,36.1186,36.1445,21953.0
2022-08-23 14:05:00,41.79,41.79,41.71,41.74,11150.0,36.1445,36.1445,36.0753,36.1013,11150.0
2022-08-23 14:10:00,41.73,41.79,41.72,41.75,46899.0,36.0926,36.1445,36.084,36.1099,46899.0
2022-08-23 14:15:00,41.73,41.76,41.68,41.68,20723.0,36.0926,36.1186,36.0494,36.0494,20723.0
2022-08-23 14:20:00,41.68,41.68,41.61,41.61,29956.0,36.0494,36.0494,35.9888,35.9888,29956.0
2022-08-23 14:25:00,41.62,41.66,41.61,41.63,17608.0,35.9975,36.0321,35.9888,36.0061,17608.0
2022-08-23 14:30:00,41.64,41.71,41.6,41.7,21971.0,36.0148,36.0753,35.9802,36.0667,21971.0
2022-08-23 14:35:00,41.7,41.71,41.64,41.65,24480.0,36.0667,36.0753,36.0148,36.0234,24480.0
2022-08-23 14:40:00,41.65,41.69,41.59,41.64,17942.0,36.0234,36.058,35.9715,36.0148,17942.0
2022-08-23 14:45:00,41.66,41.73,41.66,41.71,29453.0,36.0321,36.0926,36.0321,36.0753,29453.0
2022-08-23 14:50:00,41.71,41.76,41.7,41.75,12729.0,36.0753,36.1186,36.0667,36.1099,12729.0
2022-08-23 14:55:00,41.74,41.75,41.67,41.67,17545.0,36.1013,36.1099,36.0407,36.0407,17545.0
2022-08-23 15:00:00,41.69,41.69,41.6,41.62,53064.0,36.058,36.058,35.9802,35.9975,53064.0
2022-08-23 15:05:00,41.62,41.65,41.59,41.6,23354.0,35.9975,36.0234,35.9715,35.9802,23354.0
2022-08-23 15:10:00,41.6,41.66,41.57,41.66,93412.0,35.9802,36.0321,35.9542,36.0321,93412.0
2022-08-23 15:15:00,41.65,41.65,41.55,41.56,12794.0,36.0234,36.0234,35.9369,35.9456,12794.0
2022-08-23 15:20:00,41.57,41.65,41.55,41.64,10605.0,35.9542,36.0234,35.9369,36.0148,10605.0
2022-08-23 15:25:00,41.65,41.67,41.62,41.64,33589.0,36.0234,36.0407,35.9975,36.0148,33589.0
2022-08-23 15:30:00,41.64,41.7,41.62,41.66,66418.0,36.0148,36.0667,35.9975,36.0321,66418.0
2022-08-23 15:35:00,41.66,41.73,41.65,41.71,63970.0,36.0321,36.0926,36.0234,36.0753,63970.0
2022-08-23 15:40:00,41.71,41.72,41.61,41.66,42828.0,36.0753,36.084,35.9888,36.0321,42828.0
2022-08-23 15:45:00,41.66,41.77,41.66,41.72,77667.0,36.0321,36.1272,36.0321,36.084,77667.0
2022-08-23 15:50:00,41.75,41.83,41.72,41.75,115633.0,36.1099,36.1791,36.084,36.1099,115633.0
2022-08-23 15:55:00,41.75,41.82,41.69,41.81,166295.0,36.1099,36.1705,36.058,36.1618,166295.0
2022-08-24 09:30:00,41.83,41.97,41.82,41.96,154642.0,36.1791,36.3002,36.1705,36.2916,154642.0
2022-08-24 09:35:00,41.98,41.98,41.79,41.79,248611.0,36.3088,36.3088,36.1445,36.1445,248611.0
2022-08-24 09:40:00,41.8,41.86,41.73,41.77,75832.0,36.1532,36.2051,36.0926,36.1272,75832.0
2022-08-24 09:45:00,41.75,41.82,41.73,41.81,56587.0,36.1099,36.1705,36.0926,36.1618,56587.0
2022-08-24 09:50:00,41.81,41.84,41.74,41.82,21647.0,36.1618,36.1878,36.1013,36.1705,21647.0
2022-08-24 09:55:00,41.83,41.86,41.78,41.8,30171.0,36.1791,36.2051,36.1359,36.1532,30171.0
2022-08-24 10:00:00,41.79,41.87,41.69,41.85,371519.0,36.1445,36.2137,36.058,36.1964,371519.0
2022-08-24 10:05:00,41.86,41.89,41.73,41.78,119223.0,36.2051,36.231,36.0926,36.1359,119223.0
2022-08-24 10:10:00,41.79,41.79,41.7,41.73,174293.0,36.1445,36.1445,36.0667,36.0926,174293.0
2022-08-24 10:15:00,41.72,41.76,41.59,41.59,140608.0,36.084,36.1186,35.9715,35.9715,140608.0
2022-08-24 10:20:00,41.59,41.64,41.55,41.6,114086.0,35.9715,36.0148,35.9369,35.9802,114086.0
2022-08-24 10:25:00,41.6,41.61,41.53,41.6,111131.0,35.9802,35.9888,35.9196,35.9802,111131.0
2022-08-24 10:30:00,41.6,41.68,41.55,41.61,60138.0,35.9802,36.0494,35.9369,35.9888,60138.0
2022-08-24 10:35:00,41.61,41.7,41.55,41.67,74234.0,35.9888,36.0667,35.9369,36.0407,74234.0
2022-08-24 10:40:00,41.69,41.77,41.68,41.72,163922.0,36.058,36.1272,36.0494,36.084,163922.0
2022-08-24 10:45:00,41.73,41.75,41.66,41.66,55892.0,36.0926,36.1099,36.0321,36.0321,55892.0
2022-08-24 10:50:00,41.67,41.68,41.61,41.63,31374.0,36.0407,36.0494,35.9888,36.0061,31374.0
2022-08-24 10:55:00,41.65,41.68,41.58,41.64,67097.0,36.0234,36.0494,35.9629,36.0148,67097.0
2022-08-24 11:00:00,41.63,41.65,41.58,41.62,34037.0,36.0061,36.0234,35.9629,35.9975,34037.0
2022-08-24 11:05:00,41.62,41.65,41.57,41.6,85068.0,35.9975,36.0234,35.9542,35.9802,85068.0
2022-08-24 11:10:00,41.59,41.63,41.44,41.44,142783.0,35.9715,36.0061,35.8418,35.8418,142783.0
2022-08-24 11:15:00,41.43,41.44,41.33,41.41,118947.0,35.8331,35.8418,35.7467,35.8159,118947.0
2022-08-24 11:20:00,41.41,41.43,41.36,41.38,80558.0,35.8159,35.8331,35.7726,35.7899,80558.0
2022-08-24 11:25:00,41.38,41.39,41.33,41.37,86029.0,35.7899,35.7986,35.7467,35.7813,86029.0
2022-08-24 11:30:00,41.36,41.4,41.31,41.38,37929.0,35.7726,35.8072,35.7294,35.7899,37929.0
2022-08-24 11:35:00,41.4,41.41,41.36,41.36,13872.0,35.8072,35.8159,35.7726,35.7726,13872.0
2022-08-24 11:40:00,41.37,41.38,41.34,41.34,14978.0,35.7813,35.7899,35.7553,35.7553,14978.0
2022-08-24 11:45:00,41.33,41.33,41.29,41.31,41651.0,35.7467,35.7467,35.7121,35.7294,41651.0
2022-08-24 11:50:00,41.32,41.32,41.24,41.24,168239.0,35.738,35.738,35.6688,35.6688,168239.0
2022-08-24 11:55:00,41.23,41.32,41.23,41.32,282217.0,35.6602,35.738,35.6602,35.738,282217.0
2022-08-24 12:00:00,41.31,41.33,41.26,41.28,24124.0,35.7294,35.7467,35.6861,35.7034,24124.0
2022-08-24 12:05:00,41.26,41.3,41.25,41.28,20384.0,35.6861,35.7207,35.6775,35.7034,20384.0
2022-08-24 12:10:00,41.28,41.3,41.25,41.3,31167.0,35.7034,35.7207,35.6775,35.7207,31167.0
2022-08-24 12:15:00,41.3,41.32,41.26,41.3,18100.0,35.7207,35.738,35.6861,35.7207,18100.0
2022-08-24 12:20:00,41.31,41.37,41.31,41.34,49856.0,35.7294,35.7813,35.7294,35.7553,49856.0
2022-08-24 12:25:00,41.35,41.38,41.33,41.38,32081.0,35.764,35.7899,35.7467,35.7899,32081.0
2022-08-24 12:30:00,41.38,41.44,41.38,41.4,89910.0,35.7899,35.8418,35.7899,35.8072,89910.0
2022-08-24 12:35:00,41.41,41.53,41.4,41.51,16298.0,35.8159,35.9196,35.8072,35.9023,16298.0
2022-08-24 12:40:00,41.51,41.69,41.47,41.65,294405.0,35.9023,36.058,35.8677,36.0234,294405.0
2022-08-24 12:45:00,41.66,41.67,41.59,41.65,58470.0,36.0321,36.0407,35.9715,36.0234,58470.0
2022-08-24 12:50:00,41.65,41.7,41.64,41.68,74418.0,36.0234,36.0667,36.0148,36.0494,74418.0
2022-08-24 12:55:00,41.67,41.68,41.64,41.64,26430.0,36.0407,36.0494,36.0148,36.0148,26430.0
2022-08-24 13:00:00,41.64,41.68,41.62,41.66,26556.0,36.0148,36.0494,35.9975,36.0321,26556.0
2022-08-24 13:05:00,41.67,41.67,41.55,41.55,78778.0,36.0407,36.0407,35.9369,35.9369,78778.0
2022-08-24 13:10:00,41.56,41.61,41.55,41.61,17291.0,35.9456,35.9888,35.9369,35.9888,17291.0
2022-08-24 13:15:00,41.6,41.61,41.57,41.61,15554.0,35.9802,35.9888,35.9542,35.9888,15554.0
2022-08-24 13:20:00,41.64,41.68,41.61,41.68,97370.0,36.0148,36.0494,35.9888,36.0494,97370.0
2022-08-24 13:25:00,41.69,41.75,41.67,41.73,22912.0,36.058,36.1099,36.0407,36.0926,22912.0
2022-08-24 13:30:00,41.74,41.76,41.7,41.71,27362.0,36.1013,36.1186,36.0667,36.0753,27362.0
2022-08-24 13:35:00,41.73,41.74,41.69,41.69,3650.0,36.0926,36.1013,36.058,36.058,3650.0
2022-08-24 13:40:00,41.71,41.73,41.69,41.7,16426.0,36.0753,36.0926,36.058,36.0667,16426.0
2022-08-24 13:45:00,41.7,41.71,41.66,41.67,89468.0,36.0667,36.0753,36.0321,36.0407,89468.0
2022-08-24 13:50:00,41.67,41.68,41.63,41.68,24637.0,36.0407,36.0494,36.0061,36.0494,24637.0
2022-08-24 13:55:00,41.69,41.7,41.65,41.65,16841.0,36.058,36.0667,36.0234,36.0234,16841.0
2022-08-24 14:00:00,41.64,41.67,41.6,41.63,24280.0,36.0148,36.0407,35.9802,36.0061,24280.0
2022-08-24 14:05:00,41.63,41.66,41.58,41.59,61075.0,36.0061,36.0321,35.9629,35.9715,61075.0
2022-08-24 14:10:00,41.59,41.62,41.58,41.62,13649.0,35.9715,35.9975,35.9629,35.9975,13649.0
2022-08-24 14:15:00,41.62,41.64,41.6,41.61,16500.0,35.9975,36.0148,35.9802,35.9888,16500.0
2022-08-24 14:20:00,41.61,41.65,41.58,41.58,10366.0,35.9888,36.0234,35.9629,35.9629,10366.0
2022-08-24 14:25:00,41.58,41.61,41.57,41.59,9562.0,35.9629,35.9888,35.9542,35.9715,9562.0
2022-08-24 14:30:00,41.6,41.69,41.6,41.68,20125.0,35.9802,36.058,35.9802,36.0494,20125.0
2022-08-24 14:35:00,41.68,41.7,41.64,41.65,24925.0,36.0494,36.0667,36.0148,36.0234,24925.0
2022-08-24 14:40:00,41.64,41.66,41.62,41.66,11500.0,36.0148,36.0321,35.9975,36.0321,11500.0
2022-08-24 14:45:00,41.65,41.72,41.65,41.68,48961.0,36.0234,36.084,36.0234,36.0494,48961.0
2022-08-24 14:50:00,41.68,41.68,41.61,41.62,28036.0,36.0494,36.0494,35.9888,35.9975,28036.0
2022-08-24 14:55:00,41.61,41.63,41.56,41.59,27542.0,35.9888,36.0061,35.9456,35.9715,27542.0
2022-08-24 15:00:00,41.58,41.61,41.56,41.56,20936.0,35.9629,35.9888,35.9456,35.9456,20936.0
2022-08-24 15:05:00,41.55,41.55,41.48,41.5,195530.0,35.9369,35.9369,35.8764,35.8937,195530.0
2022-08-24 15:10:00,41.49,41.51,41.43,41.44,58740.0,35.885,35.9023,35.8331,35.8418,58740.0
2022-08-24 15:15:00,41.43,41.47,41.41,41.42,123739.0,35.8331,35.8677,35.8159,35.8245,123739.0
2022-08-24 15:20:00,41.42,41.47,41.42,41.45,61873.0,35.8245,35.8677,35.8245,35.8504,61873.0
2022-08-24 15:25:00,41.46,41.52,41.45,41.5,97504.0,35.8591,35.911,35.8504,35.8937,97504.0
2022-08-24 15:30:00,41.49,41.5,41.46,41.46,67645.0,35.885,35.8937,35.8591,35.8591,67645.0
2022-08-24 15:35:00,41.45,41.45,41.36,41.37,100980.0,35.8504,35.8504,35.7726,35.7813,100980.0
2022-08-24 15:40:00,41.37,41.41,41.36,41.39,125380.0,35.7813,35.8159,35.7726,35.7986,125380.0
2022-08-24 15:45:00,41.38,41.43,41.38,41.42,55316.0,35.7899,35.8331,35.7899,35.8245,55316.0
2022-08-24 15:50:00,41.41,41.48,41.41,41.45,206175.0,35.8159,35.8764,35.8159,35.8504,206175.0
2022-08-24 15:55:00,41.46,41.58,41.45,41.53,426993.0,35.8591,35.9629,35.8504,35.9196,426993.0
2022-08-25 09:30:00,41.23,41.43,41.21,41.43,169625.0,35.6602,35.8331,35.6429,35.8331,169625.0
2022-08-25 09:35:00,41.43,41.45,41.33,41.35,135992.0,35.8331,35.8504,35.7467,35.764,135992.0
2022-08-25 09:40:00,41.34,41.4,41.3,41.37,42747.0,35.7553,35.8072,35.7207,35.7813,42747.0
2022-08-25 09:45:00,41.37,41.39,41.26,41.31,99077.0,35.7813,35.7986,35.6861,35.7294,99077.0
2022-08-25 09:50:00,41.31,41.36,41.1,41.13,269198.0,35.7294,35.7726,35.5477,35.5737,269198.0
2022-08-25 09:55:00,41.12,41.13,40.97,40.99,153770.0,35.565,35.5737,35.4353,35.4526,153770.0
2022-08-25 10:00:00,40.97,40.97,40.88,40.93,185901.0,35.4353,35.4353,35.3575,35.4007,185901.0
2022-08-25 10:05:00,40.93,41.0,40.9,40.98,122857.0,35.4007,35.4612,35.3747,35.4439,122857.0
2022-08-25 10:10:00,40.98,41.05,40.94,40.96,92423.0,35.4439,35.5045,35.4093,35.4266,92423.0
2022-08-25 10:15:00,40.94,40.97,40.89,40.97,94792.0,35.4093,35.4353,35.3661,35.4353,94792.0
2022-08-25 10:20:00,40.95,40.99,40.79,40.8,122479.0,35.418,35.4526,35.2796,35.2883,122479.0
2022-08-25 10:25:00,40.79,40.85,40.75,40.79,172380.0,35.2796,35.3315,35.245,35.2796,172380.0
2022-08-25 10:30:00,40.78,40.79,40.73,40.78,63926.0,35.271,35.2796,35.2277,35.271,63926.0
2022-08-25 10:35:00,40.79,40.79,40.72,40.73,75222.0,35.2796,35.2796,35.2191,35.2277,75222.0
2022-08-25 10:40:00,40.73,40.76,40.7,40.75,240557.0,35.2277,35.2537,35.2018,35.245,240557.0
2022-08-25 10:45:00,40.74,40.76,40.71,40.74,58325.0,35.2364,35.2537,35.2104,35.2364,58325.0
2022-08-25 10:50:00,40.72,40.85,40.72,40.84,62474.0,35.2191,35.3315,35.2191,35.3229,62474.0
2022-08-25 10:55:00,40.85,40.87,40.82,40.85,105285.0,35.3315,35.3488,35.3056,35.3315,105285.0
2022-08-25 11:00:00,40.85,40.95,40.85,40.91,83415.0,35.3315,35.418,35.3315,35.3834,83415.0
2022-08-25 11:05:00,40.94,40.99,40.93,40.97,41852.0,35.4093,35.4526,35.4007,35.4353,41852.0
2022-08-25 11:10:00,40.97,41.06,40.93,41.04,41432.0,35.4353,35.5131,35.4007,35.4958,41432.0
2022-08-25 11:15:00,41.04,41.17,41.04,41.13,80245.0,35.4958,35.6083,35.4958,35.5737,80245.0
2022-08-25 11:20:00,41.13,41.26,41.1,41.25,108556.0,35.5737,35.6861,35.5477,35.6775,108556.0
2022-08-25 11:25:00,41.26,41.26,41.12,41.13,85208.0,35.6861,35.6861,35.565,35.5737,85208.0
2022-08-25 11:30:00,41.13,41.16,41.07,41.14,28922.0,35.5737,35.5996,35.5218,35.5823,28922.0
2022-08-25 11:35:00,41.14,41.14,41.09,41.09,23410.0,35.5823,35.5823,35.5391,35.5391,23410.0
2022-08-25 11:40:00,41.11,41.12,41.04,41.05,27159.0,35.5564,35.565,35.4958,35.5045,27159.0
2022-08-25 11:45:00,41.04,41.1,41.03,41.07,34521.0,35.4958,35.5477,35.4872,35.5218,34521.0
2022-08-25 11:50:00,41.05,41.12,41.05,41.1,77637.0,35.5045,35.565,35.5045,35.5477,77637.0
2022-08-25 11:55:00,41.13,41.17,41.04,41.05,50241.0,35.5737,35.6083,35.4958,35.5045,50241.0
2022-08-25 12:00:00,41.05,41.11,41.04,41.07,8320.0,35.5045,35.5564,35.4958,35.5218,8320.0
2022-08-25 12:05:00,41.09,41.12,41.05,41.12,26144.0,35.5391,35.565,35.5045,35.565,26144.0
2022-08-25 12:10:00,41.12,41.25,41.1,41.21,71265.0,35.565,35.6775,35.5477,35.6429,71265.0
2022-08-25 12:15:00,41.21,41.25,41.19,41.2,30415.0,35.6429,35.6775,35.6256,35.6342,30415.0
2022-08-25 12:20:00,41.21,41.23,41.18,41.21,13364.0,35.6429,35.6602,35.6169,35.6429,13364.0
2022-08-25 12:25:00,41.2,41.2,41.12,41.14,12545.0,35.6342,35.6342,35.565,35.5823,12545.0
2022-08-25 12:30:00,41.16,41.18,41.12,41.15,19155.0,35.5996,35.6169,35.565,35.591,19155.0
2022-08-25 12:35:00,41.15,41.16,41.12,41.14,4248.0,35.591,35.5996,35.565,35.5823,4248.0
2022-08-25 12:40:00,41.14,41.24,41.14,41.2,15714.0,35.5823,35.6688,35.5823,35.6342,15714.0
2022-08-25 12:45:00,41.18,41.33,41.18,41.29,35545.0,35.6169,35.7467,35.6169,35.7121,35545.0
2022-08-25 12:50:00,41.27,41.27,41.2,41.21,30738.0,35.6948,35.6948,35.6342,35.6429,30738.0
2022-08-25 12:55:00,41.23,41.23,41.17,41.18,8962.0,35.6602,35.6602,35.6083,35.6169,8962.0
2022-08-25 13:00:00,41.19,41.21,41.11,41.17,51540.0,35.6256,35.6429,35.5564,35.6083,51540.0
2022-08-25 13:05:00,41.16,41.21,41.11,41.2,64232.0,35.5996,35.6429,35.5564,35.6342,64232.0
2022-08-25 13:10:00,41.19,41.22,41.14,41.14,26494.0,35.6256,35.6515,35.5823,35.5823,26494.0
2022-08-25 13:15:00,41.15,41.17,41.09,41.09,7601.0,35.591,35.6083,35.5391,35.5391,7601.0
2022-08-25 13:20:00,41.08,41.12,41.04,41.06,76789.0,35.5304,35.565,35.4958,35.5131,76789.0
2022-08-25 13:25:00,41.06,41.08,41.02,41.04,21134.0,35.5131,35.5304,35.4785,35.4958,21134.0
2022-08-25 13:30:00,41.04,41.06,40.98,40.99,74182.0,35.4958,35.5131,35.4439,35.4526,74182.0
2022-08-25 13:35:00,40.98,41.0,40.95,40.97,76847.0,35.4439,35.4612,35.418,35.4353,76847.0
2022-08-25 13:40:00,40.97,40.97,40.92,40.93,57660.0,35.4353,35.4353,35.392,35.4007,57660.0
2022-08-25 13:45:00,40.93,40.94,40.87,40.9,77259.0,35.4007,35.4093,35.3488,35.3747,77259.0
2022-08-25 13:50:00,40.91,40.93,40.9,40.91,7715.0,35.3834,35.4007,35.3747,35.3834,7715.0
2022-08-25 13:55:00,40.9,40.94,40.9,40.91,15041.0,35.3747,35.4093,35.3747,35.3834,15041.0
2022-08-25 14:00:00,40.91,40.99,40.9,40.99,28264.0,35.3834,35.4526,35.3747,35.4526,28264.0
2022-08-25 14:05:00,40.99,41.02,40.96,40.97,57375.0,35.4526,35.4785,35.4266,35.4353,57375.0
2022-08-25 14:10:00,40.98,41.0,40.89,40.92,23117.0,35.4439,35.4612,35.3661,35.392,23117.0
2022-08-25 14:15:00,40.91,40.94,40.9,40.93,7706.0,35.3834,35.4093,35.3747,35.4007,7706.0
2022-08-25 14:20:00,40.92,40.95,40.9,40.93,19647.0,35.392,35.418,35.3747,35.4007,19647.0
2022-08-25 14:25:00,40.91,40.92,40.87,40.88,12950.0,35.3834,35.392,35.3488,35.3575,12950.0
2022-08-25 14:30:00,40.88,40.93,40.87,40.91,13334.0,35.3575,35.4007,35.3488,35.3834,13334.0
2022-08-25 14:35:00,40.91,40.97,40.91,40.96,13027.0,35.3834,35.4353,35.3834,35.4266,13027.0
2022-08-25 14:40:00,40.97,41.03,40.97,41.02,18506.0,35.4353,35.4872,35.4353,35.4785,18506.0
2022-08-25 14:45:00,41.0,41.03,40.98,41.0,12173.0,35.4612,35.4872,35.4439,35.4612,12173.0
2022-08-25 14:50:00,41.0,41.06,41.0,41.02,20327.0,35.4612,35.5131,35.4612,35.4785,20327.0
2022-08-25 14:55:00,41.02,41.02,40.93,40.94,66870.0,35.4785,35.4785,35.4007,35.4093,66870.0
2022-08-25 15:00:00,40.94,40.96,40.9,40.9,13576.0,35.4093,35.4266,35.3747,35.3747,13576.0
2022-08-25 15:05:00,40.9,40.96,40.89,40.96,17731.0,35.3747,35.4266,35.3661,35.4266,17731.0
2022-08-25 15:10:00,40.96,40.97,40.91,40.91,7654.0,35.4266,35.4353,35.3834,35.3834,7654.0
2022-08-25 15:15:00,40.91,40.95,40.85,40.86,16080.0,35.3834,35.418,35.3315,35.3402,16080.0
2022-08-25 15:20:00,40.86,40.87,40.8,40.82,150915.0,35.3402,35.3488,35.2883,35.3056,150915.0
2022-08-25 15:25:00,40.82,40.83,40.77,40.78,31748.0,35.3056,35.3142,35.2623,35.271,31748.0
2022-08-25 15:30:00,40.78,40.86,40.77,40.83,44668.0,35.271,35.3402,35.2623,35.3142,44668.0
2022-08-25 15:35:00,40.82,40.83,40.73,40.73,112068.0,35.3056,35.3142,35.2277,35.2277,112068.0
2022-08-25 15:40:00,40.73,40.74,40.58,40.59,218565.0,35.2277,35.2364,35.098,35.1066,218565.0
2022-08-25 15:45:00,40.59,40.61,40.52,40.54,171612.0,35.1066,35.1239,35.0461,35.0634,171612.0
2022-08-25 15:50:00,40.54,40.61,40.5,40.52,119724.0,35.0634,35.1239,35.0288,35.0461,119724.0
2022-08-25 15:55:00,40.52,40.54,40.35,40.36,380882.0,35.0461,35.0634,34.899,34.9077,380882.0
2022-08-26 09:30:00,40.4,40.54,40.36,40.4,377549.0,34.9423,35.0634,34.9077,34.9423,377549.0
2022-08-26 09:35:00,40.39,40.5,40.37,40.45,207140.0,34.9336,35.0288,34.9163,34.9855,207140.0
2022-08-26 09:40:00,40.45,40.54,40.42,40.46,52703.0,34.9855,35.0634,34.9596,34.9942,52703.0
2022-08-26 09:45:00,40.46,40.55,40.45,40.55,24848.0,34.9942,35.072,34.9855,35.072,24848.0
2022-08-26 09:50:00,40.56,40.64,40.46,40.47,152999.0,35.0807,35.1499,34.9942,35.0028,152999.0
2022-08-26 09:55:00,40.47,40.47,40.4,40.45,25471.0,35.0028,35.0028,34.9423,34.9855,25471.0
2022-08-26 10:00:00,40.46,41.17,40.43,41.17,923751.0,34.9942,35.6083,34.9682,35.6083,923751.0
2022-08-26 10:05:00,41.17,41.21,40.37,40.37,414862.0,35.6083,35.6429,34.9163,34.9163,414862.0
2022-08-26 10:10:00,40.38,40.69,40.29,40.57,631562.0,34.925,35.1931,34.8472,35.0893,631562.0
2022-08-26 10:15:00,40.55,40.71,40.49,40.57,427898.0,35.072,35.2104,35.0201,35.0893,427898.0
2022-08-26 10:20:00,40.57,41.03,40.57,41.0,329902.0,35.0893,35.4872,35.0893,35.4612,329902.0
2022-08-26 10:25:00,41.01,41.36,40.97,41.27,521396.0,35.4699,35.7726,35.4353,35.6948,521396.0
2022-08-26 10:30:00,41.28,41.62,41.28,41.5,455909.0,35.7034,35.9975,35.7034,35.8937,455909.0
2022-08-26 10:35:00,41.53,41.83,41.46,41.76,341768.0,35.9196,36.1791,35.8591,36.1186,341768.0
2022-08-26 10:40:00,41.75,41.75,41.6,41.67,178101.0,36.1099,36.1099,35.9802,36.0407,178101.0
2022-08-26 10:45:00,41.7,41.74,41.54,41.55,219512.0,36.0667,36.1013,35.9283,35.9369,219512.0
2022-08-26 10:50:00,41.55,41.68,41.55,41.61,109625.0,35.9369,36.0494,35.9369,35.9888,109625.0
2022-08-26 10:55:00,41.63,41.73,41.61,41.68,56923.0,36.0061,36.0926,35.9888,36.0494,56923.0
2022-08-26 11:00:00,41.69,41.92,41.65,41.92,148860.0,36.058,36.257,36.0234,36.257,148860.0
2022-08-26 11:05:00,41.94,42.04,41.85,41.97,406644.0,36.2743,36.3607,36.1964,36.3002,406644.0
2022-08-26 11:10:00,41.97,42.03,41.88,41.89,102155.0,36.3002,36.3521,36.2224,36.231,102155.0
2022-08-26 11:15:00,41.89,42.09,41.88,42.07,100223.0,36.231,36.404,36.2224,36.3867,100223.0
2022-08-26 11:20:00,42.08,42.2,42.01,42.01,170527.0,36.3953,36.4991,36.3348,36.3348,170527.0
2022-08-26 11:25:00,42.04,42.06,41.94,41.98,123532.0,36.3607,36.378,36.2743,36.3088,123532.0
2022-08-26 11:30:00,41.98,42.04,41.9,41.94,141318.0,36.3088,36.3607,36.2397,36.2743,141318.0
2022-08-26 11:35:00,41.94,42.03,41.93,42.0,51649.0,36.2743,36.3521,36.2656,36.3261,51649.0
2022-08-26 11:40:00,42.01,42.1,41.94,42.04,73346.0,36.3348,36.4126,36.2743,36.3607,73346.0
2022-08-26 11:45:00,42.01,42.02,41.91,41.92,44858.0,36.3348,36.3434,36.2483,36.257,44858.0
2022-08-26 11:50:00,41.93,41.99,41.84,41.89,66464.0,36.2656,36.3175,36.1878,36.231,66464.0
2022-08-26 11:55:00,41.89,42.03,41.88,42.01,68760.0,36.231,36.3521,36.2224,36.3348,68760.0
2022-08-26 12:00:00,42.0,42.2,42.0,42.19,151365.0,36.3261,36.4991,36.3261,36.4905,151365.0
2022-08-26 12:05:00,42.18,42.21,42.11,42.14,128892.0,36.4818,36.5078,36.4213,36.4472,128892.0
2022-08-26 12:10:00,42.13,42.17,42.1,42.11,20539.0,36.4386,36.4732,36.4126,36.4213,20539.0
2022-08-26 12:15:00,42.11,42.28,42.11,42.22,54188.0,36.4213,36.5683,36.4213,36.5164,54188.0
2022-08-26 12:20:00,42.23,42.3,42.23,42.27,46948.0,36.5251,36.5856,36.5251,36.5597,46948.0
2022-08-26 12:25:00,42.26,42.3,42.22,42.22,45083.0,36.551,36.5856,36.5164,36.5164,45083.0
2022-08-26 12:30:00,42.24,42.33,42.22,42.32,55150.0,36.5337,36.6116,36.5164,36.6029,55150.0
2022-08-26 12:35:00,42.33,42.33,42.27,42.28,39507.0,36.6116,36.6116,36.5597,36.5683,39507.0
2022-08-26 12:40:00,42.28,42.31,42.16,42.23,169427.0,36.5683,36.5943,36.4645,36.5251,169427.0
2022-08-26 12:45:00,42.24,42.26,42.14,42.16,34275.0,36.5337,36.551,36.4472,36.4645,34275.0
2022-08-26 12:50:00,42.15,42.25,42.15,42.22,16247.0,36.4559,36.5424,36.4559,36.5164,16247.0
2022-08-26 12:55:00,42.21,42.21,42.13,42.14,16225.0,36.5078,36.5078,36.4386,36.4472,16225.0
2022-08-26 13:00:00,42.16,42.2,42.09,42.15,19070.0,36.4645,36.4991,36.404,36.4559,19070.0
2022-08-26 13:05:00,42.15,42.15,42.08,42.11,55153.0,36.4559,36.4559,36.3953,36.4213,55153.0
2022-08-26 13:10:00,42.11,42.21,42.1,42.18,108567.0,36.4213,36.5078,36.4126,36.4818,108567.0
2022-08-26 13:15:00,42.19,42.25,42.14,42.22,46452.0,36.4905,36.5424,36.4472,36.5164,46452.0
2022-08-26 13:20:00,42.23,42.24,42.16,42.16,67201.0,36.5251,36.5337,36.4645,36.4645,67201.0
2022-08-26 13:25:00,42.16,42.19,42.12,42.19,80952.0,36.4645,36.4905,36.4299,36.4905,80952.0
2022-08-26 13:30:00,42.2,42.29,42.19,42.25,42716.0,36.4991,36.577,36.4905,36.5424,42716.0
2022-08-26 13:35:00,42.23,42.3,42.22,42.3,43240.0,36.5251,36.5856,36.5164,36.5856,43240.0
2022-08-26 13:40:00,42.3,42.4,42.3,42.36,141795.0,36.5856,36.6721,36.5856,36.6375,141795.0
2022-08-26 13:45:00,42.37,42.39,42.33,42.36,88692.0,36.6462,36.6635,36.6116,36.6375,88692.0
2022-08-26 13:50:00,42.36,42.43,42.36,42.38,67442.0,36.6375,36.6981,36.6375,36.6548,67442.0
2022-08-26 13:55:00,42.37,42.41,42.37,42.39,26249.0,36.6462,36.6808,36.6462,36.6635,26249.0
2022-08-26 14:00:00,42.39,42.42,42.34,42.4,56928.0,36.6635,36.6894,36.6202,36.6721,56928.0
2022-08-26 14:05:00,42.41,42.46,42.37,42.44,61309.0,36.6808,36.724,36.6462,36.7067,61309.0
2022-08-26 14:10:00,42.44,42.49,42.44,42.46,116793.0,36.7067,36.75,36.7067,36.724,116793.0
2022-08-26 14:15:00,42.46,42.58,42.46,42.56,104715.0,36.724,36.8278,36.724,36.8105,104715.0
2022-08-26 14:20:00,42.55,42.55,42.48,42.53,44710.0,36.8018,36.8018,36.7413,36.7845,44710.0
2022-08-26 14:25:00,42.53,42.56,42.48,42.51,64331.0,36.7845,36.8105,36.7413,36.7673,64331.0
2022-08-26 14:30:00,42.51,42.54,42.46,42.49,78014.0,36.7673,36.7932,36.724,36.75,78014.0
2022-08-26 14:35:00,42.47,42.57,42.47,42.54,60310.0,36.7327,36.8191,36.7327,36.7932,60310.0
2022-08-26 14:40:00,42.54,42.59,42.52,42.58,39530.0,36.7932,36.8364,36.7759,36.8278,39530.0
2022-08-26 14:45:00,42.57,42.63,42.52,42.6,185705.0,36.8191,36.871,36.7759,36.8451,185705.0
2022-08-26 14:50:00,42.61,42.67,42.6,42.67,69458.0,36.8537,36.9056,36.8451,36.9056,69458.0
2022-08-26 14:55:00,42.66,42.73,42.65,42.7,86425.0,36.897,36.9575,36.8883,36.9316,86425.0
2022-08-26 15:00:00,42.71,42.71,42.61,42.68,81509.0,36.9402,36.9402,36.8537,36.9143,81509.0
2022-08-26 15:05:00,42.68,42.79,42.64,42.78,122665.0,36.9143,37.0094,36.8797,37.0008,122665.0
2022-08-26 15:10:00,42.77,42.83,42.76,42.79,85710.0,36.9921,37.044,36.9835,37.0094,85710.0
2022-08-26 15:15:00,42.78,42.79,42.65,42.7,151680.0,37.0008,37.0094,36.8883,36.9316,151680.0
2022-08-26 15:20:00,42.7,42.84,42.66,42.8,85186.0,36.9316,37.0527,36.897,37.0181,85186.0
2022-08-26 15:25:00,42.8,42.83,42.72,42.77,77992.0,37.0181,37.044,36.9489,36.9921,77992.0
2022-08-26 15:30:00,42.77,42.86,42.76,42.86,64447.0,36.9921,37.07,36.9835,37.07,64447.0
2022-08-26 15:35:00,42.85,42.93,42.83,42.87,222790.0,37.0613,37.1305,37.044,37.0786,222790.0
2022-08-26 15:40:00,42.87,43.0,42.85,42.99,145137.0,37.0786,37.1911,37.0613,37.1824,145137.0
2022-08-26 15:45:00,42.99,43.04,42.9,42.97,96015.0,37.1824,37.2257,37.1046,37.1651,96015.0
2022-08-26 15:50:00,42.98,43.11,42.9,43.1,222813.0,37.1738,37.2862,37.1046,37.2775,222813.0
2022-08-26 15:55:00,43.11,43.12,42.95,43.11,606076.0,37.2862,37.2948,37.1478,37.2862,606076.0
2022-08-29 09:30:00,43.77,43.93,43.58,43.58,510236.0,37.857,37.9954,37.6927,37.6927,510236.0
2022-08-29 09:35:00,43.57,43.66,43.5,43.62,216051.0,37.6841,37.7619,37.6235,37.7273,216051.0
2022-08-29 09:40:00,43.63,43.64,43.44,43.59,200758.0,37.7359,37.7446,37.5716,37.7014,200758.0
2022-08-29 09:45:00,43.6,43.75,43.56,43.68,155064.0,37.71,37.8397,37.6754,37.7792,155064.0
2022-08-29 09:50:00,43.67,43.68,43.48,43.55,95354.0,37.7705,37.7792,37.6062,37.6668,95354.0
2022-08-29 09:55:00,43.55,43.66,43.37,43.66,198313.0,37.6668,37.7619,37.5111,37.7619,198313.0
2022-08-29 10:00:00,43.64,43.71,43.6,43.68,233993.0,37.7446,37.8051,37.71,37.7792,233993.0
2022-08-29 10:05:00,43.7,43.71,43.55,43.61,125749.0,37.7965,37.8051,37.6668,37.7186,125749.0
2022-08-29 10:10:00,43.61,43.63,43.45,43.57,140007.0,37.7186,37.7359,37.5803,37.6841,140007.0
2022-08-29 10:15:00,43.56,43.58,43.3,43.36,184901.0,37.6754,37.6927,37.4505,37.5024,184901.0
2022-08-29 10:20:00,43.36,43.4,43.3,43.37,163232.0,37.5024,37.537,37.4505,37.5111,163232.0
2022-08-29 10:25:00,43.36,43.52,43.32,43.52,127348.0,37.5024,37.6408,37.4678,37.6408,127348.0
2022-08-29 10:30:00,43.53,43.67,43.42,43.64,152614.0,37.6495,37.7705,37.5543,37.7446,152614.0
2022-08-29 10:35:00,43.62,43.81,43.62,43.79,103893.0,37.7273,37.8916,37.7273,37.8743,103893.0
2022-08-29 10:40:00,43.79,43.86,43.73,43.75,111216.0,37.8743,37.9349,37.8224,37.8397,111216.0
2022-08-29 10:45:00,43.73,43.84,43.72,43.79,65693.0,37.8224,37.9176,37.8138,37.8743,65693.0
2022-08-29 10:50:00,43.78,43.99,43.75,43.93,153511.0,37.8657,38.0473,37.8397,37.9954,153511.0
2022-08-29 10:55:00,43.94,44.0,43.91,43.95,91518.0,38.0041,38.056,37.9781,38.0127,91518.0
2022-08-29 11:00:00,43.96,43.96,43.76,43.8,89206.0,38.0214,38.0214,37.8484,37.883,89206.0
2022-08-29 11:05:00,43.81,43.98,43.78,43.86,74214.0,37.8916,38.0387,37.8657,37.9349,74214.0
2022-08-29 11:10:00,43.85,43.95,43.83,43.88,125770.0,37.9262,38.0127,37.9089,37.9522,125770.0
2022-08-29 11:15:00,43.89,43.9,43.79,43.83,370229.0,37.9608,37.9695,37.8743,37.9089,370229.0
2022-08-29 11:20:00,43.83,43.86,43.69,43.73,111631.0,37.9089,37.9349,37.7878,37.8224,111631.0
2022-08-29 11:25:00,43.73,43.82,43.68,43.8,193217.0,37.8224,37.9003,37.7792,37.883,193217.0
2022-08-29 11:30:00,43.79,43.85,43.59,43.62,98443.0,37.8743,37.9262,37.7014,37.7273,98443.0
2022-08-29 11:35:00,43.64,43.68,43.5,43.62,140026.0,37.7446,37.7792,37.6235,37.7273,140026.0
2022-08-29 11:40:00,43.63,43.81,43.62,43.81,95115.0,37.7359,37.8916,37.7273,37.8916,95115.0
2022-08-29 11:45:00,43.8,43.82,43.61,43.61,65856.0,37.883,37.9003,37.7186,37.7186,65856.0
2022-08-29 11:50:00,43.61,43.66,43.56,43.59,40285.0,37.7186,37.7619,37.6754,37.7014,40285.0
2022-08-29 11:55:00,43.58,43.59,43.51,43.54,57617.0,37.6927,37.7014,37.6322,37.6581,57617.0
2022-08-29 12:00:00,43.5,43.54,43.37,43.38,54500.0,37.6235,37.6581,37.5111,37.5197,54500.0
2022-08-29 12:05:00,43.37,43.44,43.33,43.41,129796.0,37.5111,37.5716,37.4765,37.5457,129796.0
2022-08-29 12:10:00,43.41,43.47,43.34,43.42,106380.0,37.5457,37.5976,37.4851,37.5543,106380.0
2022-08-29 12:15:00,43.43,43.43,43.31,43.38,70652.0,37.563,37.563,37.4592,37.5197,70652.0
2022-08-29 12:20:00,43.38,43.47,43.36,43.44,83853.0,37.5197,37.5976,37.5024,37.5716,83853.0
2022-08-29 12:25:00,43.45,43.47,43.39,43.46,29002.0,37.5803,37.5976,37.5284,37.5889,29002.0
2022-08-29 12:30:00,43.43,43.57,43.43,43.56,53926.0,37.563,37.6841,37.563,37.6754,53926.0
2022-08-29 12:35:00,43.55,43.59,43.51,43.52,84198.0,37.6668,37.7014,37.6322,37.6408,84198.0
2022-08-29 12:40:00,43.53,43.53,43.41,43.42,30524.0,37.6495,37.6495,37.5457,37.5543,30524.0
2022-08-29 12:45:00,43.46,43.46,43.23,43.25,152941.0,37.5889,37.5889,37.39,37.4073,152941.0
2022-08-29 12:50:00,43.24,43.26,43.12,43.18,258238.0,37.3986,37.4159,37.2948,37.3467,258238.0
2022-08-29 12:55:00,43.17,43.28,43.17,43.25,60583.0,37.3381,37.4332,37.3381,37.4073,60583.0
2022-08-29 13:00:00,43.26,43.26,43.17,43.25,49197.0,37.4159,37.4159,37.3381,37.4073,49197.0
2022-08-29 13:05:00,43.25,43.25,43.15,43.2,121182.0,37.4073,37.4073,37.3208,37.364,121182.0
2022-08-29 13:10:00,43.19,43.3,43.17,43.24,108975.0,37.3554,37.4505,37.3381,37.3986,108975.0
2022-08-29 13:15:00,43.25,43.43,43.25,43.39,73485.0,37.4073,37.563,37.4073,37.5284,73485.0
2022-08-29 13:20:00,43.38,43.43,43.33,43.39,56168.0,37.5197,37.563,37.4765,37.5284,56168.0
2022-08-29 13:25:00,43.39,43.42,43.3,43.31,50113.0,37.5284,37.5543,37.4505,37.4592,50113.0
2022-08-29 13:30:00,43.31,43.32,43.2,43.21,32752.0,37.4592,37.4678,37.364,37.3727,32752.0
2022-08-29 13:35:00,43.23,43.24,43.18,43.23,37186.0,37.39,37.3986,37.3467,37.39,37186.0
2022-08-29 13:40:00,43.22,43.26,43.06,43.08,59120.0,37.3813,37.4159,37.243,37.2602,59120.0
2022-08-29 13:45:00,43.07,43.22,43.01,43.22,89300.0,37.2516,37.3813,37.1997,37.3813,89300.0
2022-08-29 13:50:00,43.22,43.23,43.16,43.21,34540.0,37.3813,37.39,37.3294,37.3727,34540.0
2022-08-29 13:55:00,43.2,43.21,43.14,43.17,25931.0,37.364,37.3727,37.3121,37.3381,25931.0
2022-08-29 14:00:00,43.17,43.27,43.17,43.27,22741.0,37.3381,37.4246,37.3381,37.4246,22741.0
2022-08-29 14:05:00,43.25,43.29,43.19,43.29,63703.0,37.4073,37.4419,37.3554,37.4419,63703.0
2022-08-29 14:10:00,43.29,43.35,43.24,43.34,82772.0,37.4419,37.4938,37.3986,37.4851,82772.0
2022-08-29 14:15:00,43.34,43.44,43.33,43.42,56176.0,37.4851,37.5716,37.4765,37.5543,56176.0
2022-08-29 14:20:00,43.41,43.46,43.39,43.41,54806.0,37.5457,37.5889,37.5284,37.5457,54806.0
2022-08-29 14:25:00,43.4,43.4,43.32,43.39,22532.0,37.537,37.537,37.4678,37.5284,22532.0
2022-08-29 14:30:00,43.39,43.39,43.27,43.28,53511.0,37.5284,37.5284,37.4246,37.4332,53511.0
2022-08-29 14:35:00,43.27,43.28,43.2,43.25,67266.0,37.4246,37.4332,37.364,37.4073,67266.0
2022-08-29 14:40:00,43.24,43.25,43.19,43.2,17455.0,37.3986,37.4073,37.3554,37.364,17455.0
2022-08-29 14:45:00,43.2,43.27,43.2,43.25,32712.0,37.364,37.4246,37.364,37.4073,32712.0
2022-08-29 14:50:00,43.26,43.35,43.25,43.33,36473.0,37.4159,37.4938,37.4073,37.4765,36473.0
2022-08-29 14:55:00,43.33,43.47,43.24,43.27,137254.0,37.4765,37.5976,37.3986,37.4246,137254.0
2022-08-29 15:00:00,43.28,43.28,43.06,43.16,83729.0,37.4332,37.4332,37.243,37.3294,83729.0
2022-08-29 15:05:00,43.16,43.29,43.16,43.22,65297.0,37.3294,37.4419,37.3294,37.3813,65297.0
2022-08-29 15:10:00,43.21,43.28,43.13,43.15,66821.0,37.3727,37.4332,37.3035,37.3208,66821.0
2022-08-29 15:15:00,43.16,43.26,43.11,43.23,59581.0,37.3294,37.4159,37.2862,37.39,59581.0
2022-08-29 15:20:00,43.25,43.3,43.24,43.26,48004.0,37.4073,37.4505,37.3986,37.4159,48004.0
2022-08-29 15:25:00,43.28,43.38,43.27,43.37,83191.0,37.4332,37.5197,37.4246,37.5111,83191.0
2022-08-29 15:30:00,43.37,43.44,43.31,43.34,101352.0,37.5111,37.5716,37.4592,37.4851,101352.0
2022-08-29 15:35:00,43.33,43.36,43.28,43.28,55692.0,37.4765,37.5024,37.4332,37.4332,55692.0
2022-08-29 15:40:00,43.28,43.35,43.24,43.29,63316.0,37.4332,37.4938,37.3986,37.4419,63316.0
2022-08-29 15:45:00,43.3,43.45,43.3,43.41,82930.0,37.4505,37.5803,37.4505,37.5457,82930.0
2022-08-29 15:50:00,43.42,43.59,43.41,43.56,239321.0,37.5543,37.7014,37.5457,37.6754,239321.0
2022-08-29 15:55:00,43.55,43.74,43.55,43.7,223891.0,37.6668,37.8311,37.6668,37.7965,223891.0
2022-08-30 09:30:00,43.43,43.59,43.38,43.51,289648.0,37.563,37.7014,37.5197,37.6322,289648.0
2022-08-30 09:35:00,43.48,43.6,43.44,43.51,110120.0,37.6062,37.71,37.5716,37.6322,110120.0
2022-08-30 09:40:00,43.5,43.75,43.49,43.74,77575.0,37.6235,37.8397,37.6149,37.8311,77575.0
2022-08-30 09:45:00,43.74,43.86,43.68,43.72,150999.0,37.8311,37.9349,37.7792,37.8138,150999.0
2022-08-30 09:50:00,43.73,43.87,43.71,43.86,40694.0,37.8224,37.9435,37.8051,37.9349,40694.0
2022-08-30 09:55:00,43.87,43.94,43.79,43.88,129860.0,37.9435,38.0041,37.8743,37.9522,129860.0
2022-08-30 10:00:00,43.87,43.94,43.77,43.92,152187.0,37.9435,38.0041,37.857,37.9868,152187.0
2022-08-30 10:05:00,43.92,44.25,43.91,44.16,189847.0,37.9868,38.2722,37.9781,38.1943,189847.0
2022-08-30 10:10:00,44.16,44.27,44.14,44.18,113862.0,38.1943,38.2895,38.1771,38.2116,113862.0
2022-08-30 10:15:00,44.19,44.27,44.17,44.18,84181.0,38.2203,38.2895,38.203,38.2116,84181.0
2022-08-30 10:20:00,44.18,44.36,44.14,44.32,181860.0,38.2116,38.3673,38.1771,38.3327,181860.0
2022-08-30 10:25:00,44.33,44.34,44.17,44.25,94410.0,38.3414,38.35,38.203,38.2722,94410.0
2022-08-30 10:30:00,44.26,44.66,44.21,44.65,172249.0,38.2808,38.6268,38.2376,38.6182,172249.0
2022-08-30 10:35:00,44.64,44.74,44.63,44.66,263002.0,38.6095,38.696,38.6009,38.6268,263002.0
2022-08-30 10:40:00,44.67,44.81,44.66,44.78,195406.0,38.6355,38.7565,38.6268,38.7306,195406.0
2022-08-30 10:45:00,44.79,45.06,44.79,45.02,241835.0,38.7392,38.9728,38.7392,38.9382,241835.0
2022-08-30 10:50:00,45.01,45.06,44.83,44.84,183238.0,38.9295,38.9728,38.7738,38.7825,183238.0
2022-08-30 10:55:00,44.85,44.85,44.62,44.62,245020.0,38.7911,38.7911,38.5922,38.5922,245020.0
2022-08-30 11:00:00,44.63,44.71,44.5,44.6,191890.0,38.6009,38.67,38.4884,38.5749,191890.0
2022-08-30 11:05:00,44.59,44.64,44.45,44.58,307166.0,38.5663,38.6095,38.4452,38.5576,307166.0
2022-08-30 11:10:00,44.58,44.75,44.56,44.66,140967.0,38.5576,38.7046,38.5403,38.6268,140967.0
2022-08-30 11:15:00,44.7,44.74,44.43,44.45,133568.0,38.6614,38.696,38.4279,38.4452,133568.0
2022-08-30 11:20:00,44.45,44.61,44.44,44.56,292898.0,38.4452,38.5836,38.4365,38.5403,292898.0
2022-08-30 11:25:00,44.57,44.66,44.42,44.55,319284.0,38.549,38.6268,38.4192,38.5317,319284.0
2022-08-30 11:30:00,44.56,44.61,44.37,44.4,79220.0,38.5403,38.5836,38.376,38.4019,79220.0
2022-08-30 11:35:00,44.4,44.58,44.37,44.55,35148.0,38.4019,38.5576,38.376,38.5317,35148.0
2022-08-30 11:40:00,44.56,44.65,44.47,44.54,85479.0,38.5403,38.6182,38.4625,38.523,85479.0
2022-08-30 11:45:00,44.55,44.69,44.55,44.67,28372.0,38.5317,38.6528,38.5317,38.6355,28372.0
2022-08-30 11:50:00,44.66,44.7,44.49,44.52,41668.0,38.6268,38.6614,38.4798,38.5057,41668.0
2022-08-30 11:55:00,44.52,44.56,44.46,44.55,36239.0,38.5057,38.5403,38.4538,38.5317,36239.0
2022-08-30 12:00:00,44.56,44.58,44.41,44.5,336298.0,38.5403,38.5576,38.4106,38.4884,336298.0
2022-08-30 12:05:00,44.51,44.51,44.39,44.49,25436.0,38.4971,38.4971,38.3933,38.4798,25436.0
2022-08-30 12:10:00,44.5,44.56,44.41,44.41,52655.0,38.4884,38.5403,38.4106,38.4106,52655.0
2022-08-30 12:15:00,44.42,44.5,44.29,44.47,325239.0,38.4192,38.4884,38.3068,38.4625,325239.0
2022-08-30 12:20:00,44.47,44.55,44.46,44.53,265395.0,38.4625,38.5317,38.4538,38.5144,265395.0
2022-08-30 12:25:00,44.54,44.63,44.53,44.55,52725.0,38.523,38.6009,38.5144,38.5317,52725.0
2022-08-30 12:30:00,44.54,44.73,44.53,44.73,32497.0,38.523,38.6873,38.5144,38.6873,32497.0
2022-08-30 12:35:00,44.74,44.74,44.62,44.63,92186.0,38.696,38.696,38.5922,38.6009,92186.0
2022-08-30 12:40:00,44.63,44.77,44.63,44.76,71137.0,38.6009,38.7219,38.6009,38.7133,71137.0
2022-08-30 12:45:00,44.77,44.84,44.72,44.74,60274.0,38.7219,38.7825,38.6787,38.696,60274.0
2022-08-30 12:50:00,44.73,44.74,44.64,44.66,83814.0,38.6873,38.696,38.6095,38.6268,83814.0
2022-08-30 12:55:00,44.67,44.71,44.62,44.71,22212.0,38.6355,38.67,38.5922,38.67,22212.0
2022-08-30 13:00:00,44.72,44.74,44.66,44.7,21714.0,38.6787,38.696,38.6268,38.6614,21714.0
2022-08-30 13:05:00,44.7,44.79,44.62,44.77,29757.0,38.6614,38.7392,38.5922,38.7219,29757.0
2022-08-30 13:10:00,44.78,44.93,44.74,44.93,137056.0,38.7306,38.8603,38.696,38.8603,137056.0
2022-08-30 13:15:00,44.92,44.97,44.86,44.96,81672.0,38.8517,38.8949,38.7998,38.8863,81672.0
2022-08-30 13:20:00,44.95,45.01,44.93,44.99,53293.0,38.8776,38.9295,38.8603,38.9122,53293.0
2022-08-30 13:25:00,44.99,45.0,44.9,44.9,110609.0,38.9122,38.9209,38.8344,38.8344,110609.0
2022-08-30 13:30:00,44.9,44.94,44.8,44.9,54242.0,38.8344,38.869,38.7479,38.8344,54242.0
2022-08-30 13:35:00,44.89,44.99,44.87,44.93,45378.0,38.8257,38.9122,38.8084,38.8603,45378.0
2022-08-30 13:40:00,44.92,45.12,44.9,45.12,221470.0,38.8517,39.0247,38.8344,39.0247,221470.0
2022-08-30 13:45:00,45.12,45.14,44.88,44.88,214722.0,39.0247,39.042,38.8171,38.8171,214722.0
2022-08-30 13:50:00,44.89,44.92,44.75,44.79,73251.0,38.8257,38.8517,38.7046,38.7392,73251.0
2022-08-30 13:55:00,44.8,44.85,44.75,44.84,19396.0,38.7479,38.7911,38.7046,38.7825,19396.0
2022-08-30 14:00:00,44.84,44.92,44.73,44.75,55938.0,38.7825,38.8517,38.6873,38.7046,55938.0
2022-08-30 14:05:00,44.76,44.82,44.71,44.79,36327.0,38.7133,38.7652,38.67,38.7392,36327.0
2022-08-30 14:10:00,44.8,44.81,44.69,44.76,31844.0,38.7479,38.7565,38.6528,38.7133,31844.0
2022-08-30 14:15:00,44.75,44.8,44.69,44.79,31819.0,38.7046,38.7479,38.6528,38.7392,31819.0
2022-08-30 14:20:00,44.79,44.86,44.74,44.78,84669.0,38.7392,38.7998,38.696,38.7306,84669.0
2022-08-30 14:25:00,44.76,44.94,44.76,44.93,53697.0,38.7133,38.869,38.7133,38.8603,53697.0
2022-08-30 14:30:00,44.93,44.93,44.74,44.78,84273.0,38.8603,38.8603,38.696,38.7306,84273.0
2022-08-30 14:35:00,44.77,44.88,44.76,44.79,28011.0,38.7219,38.8171,38.7133,38.7392,28011.0
2022-08-30 14:40:00,44.78,44.95,44.75,44.92,65382.0,38.7306,38.8776,38.7046,38.8517,65382.0
2022-08-30 14:45:00,44.93,44.93,44.86,44.87,56481.0,38.8603,38.8603,38.7998,38.8084,56481.0
2022-08-30 14:50:00,44.86,44.93,44.84,44.87,111097.0,38.7998,38.8603,38.7825,38.8084,111097.0
2022-08-30 14:55:00,44.87,44.96,44.78,44.87,65034.0,38.8084,38.8863,38.7306,38.8084,65034.0
2022-08-30 15:00:00,44.86,44.87,44.6,44.73,276080.0,38.7998,38.8084,38.5749,38.6873,276080.0
2022-08-30 15:05:00,44.73,44.73,44.52,44.54,200547.0,38.6873,38.6873,38.5057,38.523,200547.0
2022-08-30 15:10:00,44.53,44.56,44.4,44.49,161950.0,38.5144,38.5403,38.4019,38.4798,161950.0
2022-08-30 15:15:00,44.48,44.6,44.45,44.51,134441.0,38.4711,38.5749,38.4452,38.4971,134441.0
2022-08-30 15:20:00,44.51,44.62,44.48,44.49,37541.0,38.4971,38.5922,38.4711,38.4798,37541.0
2022-08-30 15:25:00,44.51,44.63,44.48,44.59,31909.0,38.4971,38.6009,38.4711,38.5663,31909.0
2022-08-30 15:30:00,44.59,44.82,44.59,44.75,241668.0,38.5663,38.7652,38.5663,38.7046,241668.0
2022-08-30 15:35:00,44.73,44.74,44.66,44.67,63218.0,38.6873,38.696,38.6268,38.6355,63218.0
2022-08-30 15:40:00,44.68,44.68,44.53,44.61,148261.0,38.6441,38.6441,38.5144,38.5836,148261.0
2022-08-30 15:45:00,44.61,44.9,44.61,44.85,157699.0,38.5836,38.8344,38.5836,38.7911,157699.0
2022-08-30 15:50:00,44.82,44.91,44.72,44.83,204295.0,38.7652,38.843,38.6787,38.7738,204295.0
2022-08-30 15:55:00,44.82,44.83,44.59,44.67,214363.0,38.7652,38.7738,38.5663,38.6355,214363.0
2022-08-31 09:30:00,44.29,44.56,44.26,44.56,439459.0,38.3068,38.5403,38.2808,38.5403,439459.0
2022-08-31 09:35:00,44.58,44.67,44.44,44.47,207101.0,38.5576,38.6355,38.4365,38.4625,207101.0
2022-08-31 09:40:00,44.47,44.47,44.08,44.12,304924.0,38.4625,38.4625,38.1252,38.1598,304924.0
2022-08-31 09:45:00,44.12,44.23,43.99,44.11,221256.0,38.1598,38.2549,38.0473,38.1511,221256.0
2022-08-31 09:50:00,44.11,44.15,44.0,44.1,160764.0,38.1511,38.1857,38.056,38.1425,160764.0
2022-08-31 09:55:00,44.11,44.35,44.07,44.35,299496.0,38.1511,38.3587,38.1165,38.3587,299496.0
2022-08-31 10:00:00,44.35,44.52,44.35,44.52,335798.0,38.3587,38.5057,38.3587,38.5057,335798.0
2022-08-31 10:05:00,44.5,44.56,44.4,44.55,185850.0,38.4884,38.5403,38.4019,38.5317,185850.0
2022-08-31 10:10:00,44.55,44.56,44.33,44.48,99119.0,38.5317,38.5403,38.3414,38.4711,99119.0
2022-08-31 10:15:00,44.52,44.68,44.51,44.53,136395.0,38.5057,38.6441,38.4971,38.5144,136395.0
2022-08-31 10:20:00,44.49,44.68,44.44,44.59,66976.0,38.4798,38.6441,38.4365,38.5663,66976.0
2022-08-31 10:25:00,44.6,44.74,44.5,44.69,109053.0,38.5749,38.696,38.4884,38.6528,109053.0
2022-08-31 10:30:00,44.7,44.77,44.57,44.67,129058.0,38.6614,38.7219,38.549,38.6355,129058.0
2022-08-31 10:35:00,44.64,44.79,44.55,44.77,145144.0,38.6095,38.7392,38.5317,38.7219,145144.0
2022-08-31 10:40:00,44.8,44.8,44.5,44.51,136874.0,38.7479,38.7479,38.4884,38.4971,136874.0
2022-08-31 10:45:00,44.52,44.55,44.39,44.43,109646.0,38.5057,38.5317,38.3933,38.4279,109646.0
2022-08-31 10:50:00,44.44,44.61,44.34,44.55,98218.0,38.4365,38.5836,38.35,38.5317,98218.0
2022-08-31 10:55:00,44.55,44.69,44.54,44.65,73450.0,38.5317,38.6528,38.523,38.6182,73450.0
2022-08-31 11:00:00,44.65,44.87,44.65,44.82,151939.0,38.6182,38.8084,38.6182,38.7652,151939.0
2022-08-31 11:05:00,44.8,44.99,44.79,44.85,56045.0,38.7479,38.9122,38.7392,38.7911,56045.0
2022-08-31 11:10:00,44.86,44.96,44.86,44.88,102927.0,38.7998,38.8863,38.7998,38.8171,102927.0
2022-08-31 11:15:00,44.88,44.97,44.78,44.79,124002.0,38.8171,38.8949,38.7306,38.7392,124002.0
2022-08-31 11:20:00,44.77,44.84,44.71,44.76,38894.0,38.7219,38.7825,38.67,38.7133,38894.0
2022-08-31 11:25:00,44.76,44.84,44.67,44.82,53453.0,38.7133,38.7825,38.6355,38.7652,53453.0
2022-08-31 11:30:00,44.82,44.91,44.7,44.77,82027.0,38.7652,38.843,38.6614,38.7219,82027.0
2022-08-31 11:35:00,44.78,44.78,44.57,44.66,43811.0,38.7306,38.7306,38.549,38.6268,43811.0
2022-08-31 11:40:00,44.67,44.69,44.53,44.58,71600.0,38.6355,38.6528,38.5144,38.5576,71600.0
2022-08-31 11:45:00,44.57,44.64,44.55,44.6,35941.0,38.549,38.6095,38.5317,38.5749,35941.0
2022-08-31 11:50:00,44.61,44.61,44.54,44.58,13889.0,38.5836,38.5836,38.523,38.5576,13889.0
2022-08-31 11:55:00,44.57,44.58,44.43,44.5,28180.0,38.549,38.5576,38.4279,38.4884,28180.0
2022-08-31 12:00:00,44.48,44.55,44.45,44.53,44052.0,38.4711,38.5317,38.4452,38.5144,44052.0
2022-08-31 12:05:00,44.52,44.64,44.52,44.59,15186.0,38.5057,38.6095,38.5057,38.5663,15186.0
2022-08-31 12:10:00,44.59,44.68,44.55,44.61,28833.0,38.5663,38.6441,38.5317,38.5836,28833.0
2022-08-31 12:15:00,44.62,44.63,44.49,44.6,15985.0,38.5922,38.6009,38.4798,38.5749,15985.0
2022-08-31 12:20:00,44.6,44.75,44.59,44.73,28479.0,38.5749,38.7046,38.5663,38.6873,28479.0
2022-08-31 12:25:00,44.73,44.75,44.67,44.7,84047.0,38.6873,38.7046,38.6355,38.6614,84047.0
2022-08-31 12:30:00,44.69,44.72,44.62,44.65,23177.0,38.6528,38.6787,38.5922,38.6182,23177.0
2022-08-31 12:35:00,44.65,44.77,44.64,44.73,39120.0,38.6182,38.7219,38.6095,38.6873,39120.0
2022-08-31 12:40:00,44.73,44.86,44.73,44.81,20081.0,38.6873,38.7998,38.6873,38.7565,20081.0
2022-08-31 12:45:00,44.82,44.83,44.72,44.74,46780.0,38.7652,38.7738,38.6787,38.696,46780.0
2022-08-31 12:50:00,44.74,44.85,44.74,44.82,35907.0,38.696,38.7911,38.696,38.7652,35907.0
2022-08-31 12:55:00,44.82,44.87,44.79,44.81,37114.0,38.7652,38.8084,38.7392,38.7565,37114.0
2022-08-31 13:00:00,44.79,44.82,44.75,44.8,13674.0,38.7392,38.7652,38.7046,38.7479,13674.0
2022-08-31 13:05:00,44.81,44.81,44.7,44.73,11509.0,38.7565,38.7565,38.6614,38.6873,11509.0
2022-08-31 13:10:00,44.7,44.73,44.64,44.71,18581.0,38.6614,38.6873,38.6095,38.67,18581.0
2022-08-31 13:15:00,44.72,44.85,44.71,44.85,26608.0,38.6787,38.7911,38.67,38.7911,26608.0
2022-08-31 13:20:00,44.84,44.96,44.83,44.95,40517.0,38.7825,38.8863,38.7738,38.8776,40517.0
2022-08-31 13:25:00,44.95,45.02,44.91,44.92,75007.0,38.8776,38.9382,38.843,38.8517,75007.0
2022-08-31 13:30:00,44.92,44.98,44.86,44.93,37235.0,38.8517,38.9036,38.7998,38.8603,37235.0
2022-08-31 13:35:00,44.93,45.05,44.91,45.04,91219.0,38.8603,38.9641,38.843,38.9555,91219.0
2022-08-31 13:40:00,45.04,45.13,45.03,45.05,117927.0,38.9555,39.0333,38.9468,38.9641,117927.0
2022-08-31 13:45:00,45.05,45.1,45.0,45.1,30147.0,38.9641,39.0074,38.9209,39.0074,30147.0
2022-08-31 13:50:00,45.1,45.11,44.98,44.98,58043.0,39.0074,39.016,38.9036,38.9036,58043.0
2022-08-31 13:55:00,45.0,45.03,44.96,44.99,53212.0,38.9209,38.9468,38.8863,38.9122,53212.0
2022-08-31 14:00:00,44.98,45.05,44.92,45.04,26194.0,38.9036,38.9641,38.8517,38.9555,26194.0
2022-08-31 14:05:00,45.07,45.11,44.89,44.92,98055.0,38.9814,39.016,38.8257,38.8517,98055.0
2022-08-31 14:10:00,44.91,44.98,44.9,44.94,44840.0,38.843,38.9036,38.8344,38.869,44840.0
2022-08-31 14:15:00,44.93,45.0,44.9,44.99,26646.0,38.8603,38.9209,38.8344,38.9122,26646.0
2022-08-31 14:20:00,44.99,45.05,44.96,45.04,27391.0,38.9122,38.9641,38.8863,38.9555,27391.0
2022-08-31 14:25:00,45.02,45.04,44.95,45.02,42915.0,38.9382,38.9555,38.8776,38.9382,42915.0
2022-08-31 14:30:00,45.05,45.2,45.01,45.15,98660.0,38.9641,39.0939,38.9295,39.0506,98660.0
2022-08-31 14:35:00,45.15,45.24,45.15,45.24,82073.0,39.0506,39.1285,39.0506,39.1285,82073.0
2022-08-31 14:40:00,45.24,45.32,45.2,45.29,118143.0,39.1285,39.1976,39.0939,39.1717,118143.0
2022-08-31 14:45:00,45.29,45.34,45.17,45.23,84092.0,39.1717,39.2149,39.0679,39.1198,84092.0
2022-08-31 14:50:00,45.25,45.26,45.19,45.22,64997.0,39.1371,39.1457,39.0852,39.1112,64997.0
2022-08-31 14:55:00,45.22,45.29,45.18,45.18,67931.0,39.1112,39.1717,39.0766,39.0766,67931.0
2022-08-31 15:00:00,45.19,45.26,45.07,45.08,106098.0,39.0852,39.1457,38.9814,38.9901,106098.0
2022-08-31 15:05:00,45.07,45.14,44.95,45.03,118049.0,38.9814,39.042,38.8776,38.9468,118049.0
2022-08-31 15:10:00,45.02,45.04,44.9,44.9,160808.0,38.9382,38.9555,38.8344,38.8344,160808.0
2022-08-31 15:15:00,44.89,44.89,44.73,44.85,98969.0,38.8257,38.8257,38.6873,38.7911,98969.0
2022-08-31 15:20:00,44.86,45.05,44.86,45.03,62334.0,38.7998,38.9641,38.7998,38.9468,62334.0
2022-08-31 15:25:00,45.03,45.07,44.97,45.0,51725.0,38.9468,38.9814,38.8949,38.9209,51725.0
2022-08-31 15:30:00,45.02,45.13,44.95,45.09,97293.0,38.9382,39.0333,38.8776,38.9987,97293.0
2022-08-31 15:35:00,45.1,45.14,44.96,44.97,64036.0,39.0074,39.042,38.8863,38.8949,64036.0
2022-08-31 15:40:00,44.96,45.05,44.82,44.83,58144.0,38.8863,38.9641,38.7652,38.7738,58144.0
2022-08-31 15:45:00,44.84,44.93,44.74,44.87,159929.0,38.7825,38.8603,38.696,38.8084,159929.0
2022-08-31 15:50:00,44.86,45.1,44.85,45.09,245904.0,38.7998,39.0074,38.7911,38.9987,245904.0
2022-08-31 15:55:00,45.1,45.38,45.05,45.37,694079.0,39.0074,39.2495,38.9641,39.2409,694079.0
2022-09-01 09:30:00,45.92,46.08,45.79,46.08,363148.0,39.7166,39.855,39.6041,39.855,363148.0
2022-09-01 09:35:00,46.08,46.11,45.95,45.99,196982.0,39.855,39.8809,39.7425,39.7771,196982.0
2022-09-01 09:40:00,45.97,45.97,45.78,45.9,167579.0,39.7598,39.7598,39.5955,39.6993,167579.0
2022-09-01 09:45:00,45.91,46.03,45.82,45.99,254544.0,39.7079,39.8117,39.6301,39.7771,254544.0
2022-09-01 09:50:00,46.0,46.06,45.93,45.93,75370.0,39.7858,39.8377,39.7252,39.7252,75370.0
2022-09-01 09:55:00,45.94,46.12,45.89,45.93,134526.0,39.7339,39.8896,39.6906,39.7252,134526.0
2022-09-01 10:00:00,45.94,46.29,45.82,46.26,291744.0,39.7339,40.0366,39.6301,40.0107,291744.0
2022-09-01 10:05:00,46.26,46.28,46.16,46.21,163698.0,40.0107,40.028,39.9242,39.9674,163698.0
2022-09-01 10:10:00,46.22,46.38,46.19,46.34,103516.0,39.9761,40.1144,39.9501,40.0798,103516.0
2022-09-01 10:15:00,46.36,46.44,46.34,46.35,121699.0,40.0971,40.1663,40.0798,40.0885,121699.0
2022-09-01 10:20:00,46.35,46.39,46.07,46.08,94878.0,40.0885,40.1231,39.8463,39.855,94878.0
2022-09-01 10:25:00,46.07,46.12,45.93,45.97,88503.0,39.8463,39.8896,39.7252,39.7598,88503.0
2022-09-01 10:30:00,45.98,46.12,45.98,46.12,94407.0,39.7685,39.8896,39.7685,39.8896,94407.0
2022-09-01 10:35:00,46.12,46.36,46.05,46.33,65552.0,39.8896,40.0971,39.829,40.0712,65552.0
2022-09-01 10:40:00,46.34,46.47,46.26,46.42,63169.0,40.0798,40.1923,40.0107,40.149,63169.0
2022-09-01 10:45:00,46.44,46.54,46.43,46.52,101504.0,40.1663,40.2528,40.1577,40.2355,101504.0
2022-09-01 10:50:00,46.5,46.52,46.35,46.47,81602.0,40.2182,40.2355,40.0885,40.1923,81602.0
2022-09-01 10:55:00,46.47,46.51,46.4,46.5,39570.0,40.1923,40.2269,40.1317,40.2182,39570.0
2022-09-01 11:00:00,46.5,46.56,46.43,46.52,97401.0,40.2182,40.2701,40.1577,40.2355,97401.0
2022-09-01 11:05:00,46.51,46.51,46.19,46.27,119232.0,40.2269,40.2269,39.9501,40.0193,119232.0
2022-09-01 11:10:00,46.28,46.28,46.14,46.17,196862.0,40.028,40.028,39.9069,39.9328,196862.0
2022-09-01 11:15:00,46.17,46.24,46.11,46.19,114948.0,39.9328,39.9934,39.8809,39.9501,114948.0
2022-09-01 11:20:00,46.18,46.38,46.18,46.3,39920.0,39.9415,40.1144,39.9415,40.0453,39920.0
2022-09-01 11:25:00,46.31,46.41,46.26,46.37,30287.0,40.0539,40.1404,40.0107,40.1058,30287.0
2022-09-01 11:30:00,46.37,46.38,46.13,46.14,168412.0,40.1058,40.1144,39.8982,39.9069,168412.0
2022-09-01 11:35:00,46.12,46.16,45.97,46.16,174369.0,39.8896,39.9242,39.7598,39.9242,174369.0
2022-09-01 11:40:00,46.16,46.33,46.13,46.32,135822.0,39.9242,40.0712,39.8982,40.0626,135822.0
2022-09-01 11:45:00,46.34,46.37,46.27,46.28,77723.0,40.0798,40.1058,40.0193,40.028,77723.0
2022-09-01 11:50:00,46.27,46.38,46.26,46.32,70218.0,40.0193,40.1144,40.0107,40.0626,70218.0
2022-09-01 11:55:00,46.32,46.42,46.29,46.3,33791.0,40.0626,40.149,40.0366,40.0453,33791.0
2022-09-01 12:00:00,46.3,46.31,46.15,46.19,47924.0,40.0453,40.0539,39.9155,39.9501,47924.0
2022-09-01 12:05:00,46.18,46.28,46.1,46.13,56332.0,39.9415,40.028,39.8723,39.8982,56332.0
2022-09-01 12:10:00,46.16,46.22,46.14,46.14,53104.0,39.9242,39.9761,39.9069,39.9069,53104.0
2022-09-01 12:15:00,46.12,46.16,46.04,46.12,150086.0,39.8896,39.9242,39.8204,39.8896,150086.0
2022-09-01 12:20:00,46.12,46.23,46.11,46.2,106288.0,39.8896,39.9847,39.8809,39.9588,106288.0
2022-09-01 12:25:00,46.19,46.25,46.1,46.16,46305.0,39.9501,40.002,39.8723,39.9242,46305.0
2022-09-01 12:30:00,46.18,46.24,46.16,46.16,27220.0,39.9415,39.9934,39.9242,39.9242,27220.0
2022-09-01 12:35:00,46.15,46.35,46.15,46.32,56789.0,39.9155,40.0885,39.9155,40.0626,56789.0
2022-09-01 12:40:00,46.33,46.36,46.28,46.29,80657.0,40.0712,40.0971,40.028,40.0366,80657.0
2022-09-01 12:45:00,46.28,46.37,46.26,46.29,48629.0,40.028,40.1058,40.0107,40.0366,48629.0
2022-09-01 12:50:00,46.29,46.44,46.29,46.44,15298.0,40.0366,40.1663,40.0366,40.1663,15298.0
2022-09-01 12:55:00,46.43,46.51,46.38,46.4,33330.0,40.1577,40.2269,40.1144,40.1317,33330.0
2022-09-01 13:00:00,46.4,46.45,46.28,46.33,59825.0,40.1317,40.175,40.028,40.0712,59825.0
2022-09-01 13:05:00,46.31,46.33,46.19,46.2,76378.0,40.0539,40.0712,39.9501,39.9588,76378.0
2022-09-01 13:10:00,46.21,46.25,46.1,46.1,26962.0,39.9674,40.002,39.8723,39.8723,26962.0
2022-09-01 13:15:00,46.1,46.13,46.06,46.11,47690.0,39.8723,39.8982,39.8377,39.8809,47690.0
2022-09-01 13:20:00,46.11,46.11,45.95,45.96,148373.0,39.8809,39.8809,39.7425,39.7512,148373.0
2022-09-01 13:25:00,45.97,46.02,45.86,45.89,130366.0,39.7598,39.8031,39.6647,39.6906,130366.0
2022-09-01 13:30:00,45.86,45.96,45.84,45.9,49547.0,39.6647,39.7512,39.6474,39.6993,49547.0
2022-09-01 13:35:00,45.9,46.02,45.88,45.97,99614.0,39.6993,39.8031,39.682,39.7598,99614.0
2022-09-01 13:40:00,45.95,46.04,45.95,46.03,79320.0,39.7425,39.8204,39.7425,39.8117,79320.0
2022-09-01 13:45:00,46.03,46.14,46.03,46.09,33366.0,39.8117,39.9069,39.8117,39.8636,33366.0
2022-09-01 13:50:00,46.09,46.13,46.05,46.11,53829.0,39.8636,39.8982,39.829,39.8809,53829.0
2022-09-01 13:55:00,46.1,46.12,46.04,46.08,16211.0,39.8723,39.8896,39.8204,39.855,16211.0
2022-09-01 14:00:00,46.08,46.15,45.97,45.98,71524.0,39.855,39.9155,39.7598,39.7685,71524.0
2022-09-01 14:05:00,45.97,46.08,45.92,46.04,23542.0,39.7598,39.855,39.7166,39.8204,23542.0
2022-09-01 14:10:00,46.03,46.11,45.97,45.98,21152.0,39.8117,39.8809,39.7598,39.7685,21152.0
2022-09-01 14:15:00,45.99,46.0,45.91,45.93,91216.0,39.7771,39.7858,39.7079,39.7252,91216.0
2022-09-01 14:20:00,45.92,45.92,45.65,45.69,128104.0,39.7166,39.7166,39.4831,39.5177,128104.0
2022-09-01 14:25:00,45.69,45.7,45.55,45.61,64557.0,39.5177,39.5263,39.3966,39.4485,64557.0
2022-09-01 14:30:00,45.61,45.61,45.49,45.54,123320.0,39.4485,39.4485,39.3447,39.3879,123320.0
2022-09-01 14:35:00,45.54,45.65,45.42,45.59,131554.0,39.3879,39.4831,39.2841,39.4312,131554.0
2022-09-01 14:40:00,45.6,45.68,45.54,45.67,99911.0,39.4398,39.509,39.3879,39.5004,99911.0
2022-09-01 14:45:00,45.66,45.76,45.56,45.73,146842.0,39.4917,39.5782,39.4052,39.5523,146842.0
2022-09-01 14:50:00,45.71,45.75,45.53,45.54,54663.0,39.535,39.5696,39.3793,39.3879,54663.0
2022-09-01 14:55:00,45.55,45.64,45.49,45.59,28159.0,39.3966,39.4744,39.3447,39.4312,28159.0
2022-09-01 15:00:00,45.62,45.64,45.46,45.6,49542.0,39.4571,39.4744,39.3187,39.4398,49542.0
2022-09-01 15:05:00,45.6,45.6,45.35,45.38,129245.0,39.4398,39.4398,39.2236,39.2495,129245.0
2022-09-01 15:10:00,45.38,45.46,45.31,45.34,98794.0,39.2495,39.3187,39.189,39.2149,98794.0
2022-09-01 15:15:00,45.37,45.52,45.34,45.52,37495.0,39.2409,39.3706,39.2149,39.3706,37495.0
2022-09-01 15:20:00,45.52,45.61,45.44,45.52,71021.0,39.3706,39.4485,39.3014,39.3706,71021.0
2022-09-01 15:25:00,45.52,45.66,45.52,45.62,69230.0,39.3706,39.4917,39.3706,39.4571,69230.0
2022-09-01 15:30:00,45.65,45.74,45.6,45.69,139975.0,39.4831,39.5609,39.4398,39.5177,139975.0
2022-09-01 15:35:00,45.68,45.72,45.53,45.59,47367.0,39.509,39.5436,39.3793,39.4312,47367.0
2022-09-01 15:40:00,45.6,45.64,45.52,45.55,45813.0,39.4398,39.4744,39.3706,39.3966,45813.0
2022-09-01 15:45:00,45.56,45.65,45.48,45.62,77719.0,39.4052,39.4831,39.336,39.4571,77719.0
2022-09-01 15:50:00,45.62,45.62,45.33,45.33,171688.0,39.4571,39.4571,39.2063,39.2063,171688.0
2022-09-01 15:55:00,45.32,45.33,45.01,45.09,546069.0,39.1976,39.2063,38.9295,38.9987,546069.0
2022-09-02 09:30:00,44.22,44.65,44.18,44.64,323009.0,38.2462,38.6182,38.2116,38.6095,323009.0
2022-09-02 09:35:00,44.65,44.69,44.47,44.52,319238.0,38.6182,38.6528,38.4625,38.5057,319238.0
2022-09-02 09:40:00,44.52,44.81,44.51,44.75,188958.0,38.5057,38.7565,38.4971,38.7046,188958.0
2022-09-02 09:45:00,44.74,44.75,44.57,44.64,197614.0,38.696,38.7046,38.549,38.6095,197614.0
2022-09-02 09:50:00,44.63,44.7,44.47,44.63,245332.0,38.6009,38.6614,38.4625,38.6009,245332.0
2022-09-02 09:55:00,44.61,44.74,44.53,44.73,133571.0,38.5836,38.696,38.5144,38.6873,133571.0
2022-09-02 10:00:00,44.73,44.96,44.65,44.92,319611.0,38.6873,38.8863,38.6182,38.8517,319611.0
2022-09-02 10:05:00,44.91,44.95,44.72,44.74,262497.0,38.843,38.8776,38.6787,38.696,262497.0
2022-09-02 10:10:00,44.73,44.75,44.4,44.46,280199.0,38.6873,38.7046,38.4019,38.4538,280199.0
2022-09-02 10:15:00,44.45,44.46,44.32,44.41,153454.0,38.4452,38.4538,38.3327,38.4106,153454.0
2022-09-02 10:20:00,44.39,44.49,44.29,44.38,84642.0,38.3933,38.4798,38.3068,38.3846,84642.0
2022-09-02 10:25:00,44.38,44.39,44.21,44.22,79115.0,38.3846,38.3933,38.2376,38.2462,79115.0
2022-09-02 10:30:00,44.2,44.21,44.04,44.09,172346.0,38.2289,38.2376,38.0906,38.1338,172346.0
2022-09-02 10:35:00,44.09,44.09,43.97,44.02,217516.0,38.1338,38.1338,38.03,38.0733,217516.0
2022-09-02 10:40:00,44.01,44.04,43.93,43.99,77898.0,38.0646,38.0906,37.9954,38.0473,77898.0
2022-09-02 10:45:00,44.0,44.08,43.98,44.07,84128.0,38.056,38.1252,38.0387,38.1165,84128.0
2022-09-02 10:50:00,44.06,44.2,44.0,44.19,120043.0,38.1079,38.2289,38.056,38.2203,120043.0
2022-09-02 10:55:00,44.21,44.32,44.14,44.2,201623.0,38.2376,38.3327,38.1771,38.2289,201623.0
2022-09-02 11:00:00,44.18,44.24,44.03,44.04,147679.0,38.2116,38.2635,38.0819,38.0906,147679.0
2022-09-02 11:05:00,44.03,44.19,44.0,44.16,119501.0,38.0819,38.2203,38.056,38.1943,119501.0
2022-09-02 11:10:00,44.16,44.19,44.07,44.08,17786.0,38.1943,38.2203,38.1165,38.1252,17786.0
2022-09-02 11:15:00,44.08,44.17,44.05,44.07,37205.0,38.1252,38.203,38.0992,38.1165,37205.0
2022-09-02 11:20:00,44.08,44.11,44.03,44.05,35396.0,38.1252,38.1511,38.0819,38.0992,35396.0
2022-09-02 11:25:00,44.06,44.13,44.06,44.08,38944.0,38.1079,38.1684,38.1079,38.1252,38944.0
2022-09-02 11:30:00,44.08,44.11,43.98,44.08,35456.0,38.1252,38.1511,38.0387,38.1252,35456.0
2022-09-02 11:35:00,44.06,44.13,44.01,44.04,32370.0,38.1079,38.1684,38.0646,38.0906,32370.0
2022-09-02 11:40:00,44.03,44.25,44.02,44.16,34501.0,38.0819,38.2722,38.0733,38.1943,34501.0
2022-09-02 11:45:00,44.16,44.17,44.01,44.05,127904.0,38.1943,38.203,38.0646,38.0992,127904.0
2022-09-02 11:50:00,44.05,44.05,43.98,44.0,72460.0,38.0992,38.0992,38.0387,38.056,72460.0
2022-09-02 11:55:00,44.0,44.06,43.98,44.01,41260.0,38.056,38.1079,38.0387,38.0646,41260.0
2022-09-02 12:00:00,44.0,44.1,43.97,44.05,86610.0,38.056,38.1425,38.03,38.0992,86610.0
2022-09-02 12:05:00,44.06,44.13,44.05,44.1,24639.0,38.1079,38.1684,38.0992,38.1425,24639.0
2022-09-02 12:10:00,44.11,44.19,44.1,44.16,85169.0,38.1511,38.2203,38.1425,38.1943,85169.0
2022-09-02 12:15:00,44.19,44.32,44.18,44.32,60674.0,38.2203,38.3327,38.2116,38.3327,60674.0
2022-09-02 12:20:00,44.32,44.62,44.28,44.52,251376.0,38.3327,38.5922,38.2981,38.5057,251376.0
2022-09-02 12:25:00,44.53,44.63,44.51,44.61,107515.0,38.5144,38.6009,38.4971,38.5836,107515.0
2022-09-02 12:30:00,44.62,44.81,44.58,44.73,83781.0,38.5922,38.7565,38.5576,38.6873,83781.0
2022-09-02 12:35:00,44.74,44.94,44.71,44.85,159932.0,38.696,38.869,38.67,38.7911,159932.0
2022-09-02 12:40:00,44.85,45.01,44.82,45.0,120196.0,38.7911,38.9295,38.7652,38.9209,120196.0
2022-09-02 12:45:00,45.01,45.1,44.94,45.05,90247.0,38.9295,39.0074,38.869,38.9641,90247.0
2022-09-02 12:50:00,45.06,45.24,45.05,45.07,183212.0,38.9728,39.1285,38.9641,38.9814,183212.0
2022-09-02 12:55:00,45.07,45.17,45.0,45.07,92862.0,38.9814,39.0679,38.9209,38.9814,92862.0
2022-09-02 13:00:00,45.08,45.48,45.08,45.32,202257.0,38.9901,39.336,38.9901,39.1976,202257.0
2022-09-02 13:05:00,45.33,45.5,45.29,45.44,149006.0,39.2063,39.3533,39.1717,39.3014,149006.0
2022-09-02 13:10:00,45.43,45.49,45.36,45.36,134376.0,39.2928,39.3447,39.2322,39.2322,134376.0
2022-09-02 13:15:00,45.36,45.5,45.24,45.32,253673.0,39.2322,39.3533,39.1285,39.1976,253673.0
2022-09-02 13:20:00,45.32,45.72,45.32,45.71,262883.0,39.1976,39.5436,39.1976,39.535,262883.0
2022-09-02 13:25:00,45.71,45.82,45.71,45.78,184695.0,39.535,39.6301,39.535,39.5955,184695.0
2022-09-02 13:30:00,45.79,45.85,45.71,45.79,130213.0,39.6041,39.656,39.535,39.6041,130213.0
2022-09-02 13:35:00,45.79,45.87,45.65,45.75,191824.0,39.6041,39.6733,39.4831,39.5696,191824.0
2022-09-02 13:40:00,45.78,45.79,45.62,45.66,90020.0,39.5955,39.6041,39.4571,39.4917,90020.0
2022-09-02 13:45:00,45.65,45.92,45.55,45.91,152091.0,39.4831,39.7166,39.3966,39.7079,152091.0
2022-09-02 13:50:00,45.92,46.06,45.89,45.93,319683.0,39.7166,39.8377,39.6906,39.7252,319683.0
2022-09-02 13:55:00,45.95,46.06,45.95,46.02,113635.0,39.7425,39.8377,39.7425,39.8031,113635.0
2022-09-02 14:00:00,46.03,46.03,45.89,45.93,88572.0,39.8117,39.8117,39.6906,39.7252,88572.0
2022-09-02 14:05:00,45.91,46.05,45.83,45.86,40561.0,39.7079,39.829,39.6387,39.6647,40561.0
2022-09-02 14:10:00,45.85,45.96,45.81,45.94,57126.0,39.656,39.7512,39.6214,39.7339,57126.0
2022-09-02 14:15:00,45.96,46.0,45.86,45.93,66602.0,39.7512,39.7858,39.6647,39.7252,66602.0
2022-09-02 14:20:00,45.91,45.98,45.88,45.92,11626.0,39.7079,39.7685,39.682,39.7166,11626.0
2022-09-02 14:25:00,45.9,45.92,45.69,45.73,125957.0,39.6993,39.7166,39.5177,39.5523,125957.0
2022-09-02 14:30:00,45.73,45.87,45.73,45.84,61320.0,39.5523,39.6733,39.5523,39.6474,61320.0
2022-09-02 14:35:00,45.83,45.85,45.66,45.7,55487.0,39.6387,39.656,39.4917,39.5263,55487.0
2022-09-02 14:40:00,45.7,45.79,45.66,45.66,48464.0,39.5263,39.6041,39.4917,39.4917,48464.0
2022-09-02 14:45:00,45.67,45.81,45.66,45.77,85498.0,39.5004,39.6214,39.4917,39.5869,85498.0
2022-09-02 14:50:00,45.78,45.85,45.76,45.84,52586.0,39.5955,39.656,39.5782,39.6474,52586.0
2022-09-02 14:55:00,45.85,46.0,45.84,45.98,129155.0,39.656,39.7858,39.6474,39.7685,129155.0
2022-09-02 15:00:00,45.98,46.0,45.72,45.77,106709.0,39.7685,39.7858,39.5436,39.5869,106709.0
2022-09-02 15:05:00,45.77,45.81,45.66,45.78,58879.0,39.5869,39.6214,39.4917,39.5955,58879.0
2022-09-02 15:10:00,45.78,45.88,45.74,45.81,147407.0,39.5955,39.682,39.5609,39.6214,147407.0
2022-09-02 15:15:00,45.8,45.86,45.72,45.8,51817.0,39.6128,39.6647,39.5436,39.6128,51817.0
2022-09-02 15:20:00,45.81,46.09,45.71,46.05,134762.0,39.6214,39.8636,39.535,39.829,134762.0
2022-09-02 15:25:00,46.05,46.1,45.92,45.98,106907.0,39.829,39.8723,39.7166,39.7685,106907.0
2022-09-02 15:30:00,45.98,46.2,45.98,46.2,180654.0,39.7685,39.9588,39.7685,39.9588,180654.0
2022-09-02 15:35:00,46.2,46.43,46.19,46.37,276612.0,39.9588,40.1577,39.9501,40.1058,276612.0
2022-09-02 15:40:00,46.37,46.49,46.36,46.49,89288.0,40.1058,40.2096,40.0971,40.2096,89288.0
2022-09-02 15:45:00,46.49,46.49,46.29,46.29,130060.0,40.2096,40.2096,40.0366,40.0366,130060.0
2022-09-02 15:50:00,46.31,46.33,46.1,46.1,477679.0,40.0539,40.0712,39.8723,39.8723,477679.0
2022-09-02 15:55:00,46.1,46.25,45.99,46.05,648399.0,39.8723,40.002,39.7771,39.829,648399.0
2022-09-06 09:30:00,45.85,45.88,45.62,45.85,238605.0,39.656,39.682,39.4571,39.656,238605.0
2022-09-06 09:35:00,45.85,46.03,45.74,46.03,200487.0,39.656,39.8117,39.5609,39.8117,200487.0
2022-09-06 09:40:00,46.02,46.13,45.96,46.04,167685.0,39.8031,39.8982,39.7512,39.8204,167685.0
2022-09-06 09:45:00,46.04,46.25,45.98,46.23,150866.0,39.8204,40.002,39.7685,39.9847,150866.0
2022-09-06 09:50:00,46.23,46.44,46.2,46.42,132929.0,39.9847,40.1663,39.9588,40.149,132929.0
2022-09-06 09:55:00,46.43,46.47,46.18,46.22,110814.0,40.1577,40.1923,39.9415,39.9761,110814.0
2022-09-06 10:00:00,46.25,46.82,46.24,46.69,328967.0,40.002,40.495,39.9934,40.3826,328967.0
2022-09-06 10:05:00,46.7,46.8,46.65,46.71,65153.0,40.3912,40.4777,40.348,40.3999,65153.0
2022-09-06 10:10:00,46.75,46.97,46.73,46.74,179246.0,40.4345,40.6247,40.4172,40.4258,179246.0
2022-09-06 10:15:00,46.77,46.88,46.71,46.73,68686.0,40.4518,40.5469,40.3999,40.4172,68686.0
2022-09-06 10:20:00,46.74,46.92,46.72,46.82,77997.0,40.4258,40.5815,40.4085,40.495,77997.0
2022-09-06 10:25:00,46.8,46.86,46.45,46.51,158454.0,40.4777,40.5296,40.175,40.2269,158454.0
2022-09-06 10:30:00,46.52,46.63,46.49,46.55,65008.0,40.2355,40.3307,40.2096,40.2615,65008.0
2022-09-06 10:35:00,46.54,46.67,46.29,46.31,43141.0,40.2528,40.3653,40.0366,40.0539,43141.0
2022-09-06 10:40:00,46.31,46.31,46.07,46.15,193831.0,40.0539,40.0539,39.8463,39.9155,193831.0
2022-09-06 10:45:00,46.16,46.25,46.08,46.18,92330.0,39.9242,40.002,39.855,39.9415,92330.0
2022-09-06 10:50:00,46.18,46.19,45.84,46.0,232070.0,39.9415,39.9501,39.6474,39.7858,232070.0
2022-09-06 10:55:00,46.0,46.0,45.72,45.85,173829.0,39.7858,39.7858,39.5436,39.656,173829.0
2022-09-06 11:00:00,45.86,45.99,45.85,45.9,67943.0,39.6647,39.7771,39.656,39.6993,67943.0
2022-09-06 11:05:00,45.9,45.94,45.64,45.78,163478.0,39.6993,39.7339,39.4744,39.5955,163478.0
2022-09-06 11:10:00,45.77,45.95,45.74,45.86,123011.0,39.5869,39.7425,39.5609,39.6647,123011.0
2022-09-06 11:15:00,45.86,46.02,45.84,45.99,74431.0,39.6647,39.8031,39.6474,39.7771,74431.0
2022-09-06 11:20:00,46.0,46.06,45.88,45.92,74463.0,39.7858,39.8377,39.682,39.7166,74463.0
2022-09-06 11:25:00,45.94,46.15,45.87,46.11,91027.0,39.7339,39.9155,39.6733,39.8809,91027.0
2022-09-06 11:30:00,46.1,46.16,45.78,45.92,107758.0,39.8723,39.9242,39.5955,39.7166,107758.0
2022-09-06 11:35:00,45.9,46.06,45.83,45.98,51922.0,39.6993,39.8377,39.6387,39.7685,51922.0
2022-09-06 11:40:00,45.99,46.01,45.67,45.83,198153.0,39.7771,39.7944,39.5004,39.6387,198153.0
2022-09-06 11:45:00,45.83,45.94,45.75,45.93,63360.0,39.6387,39.7339,39.5696,39.7252,63360.0
2022-09-06 11:50:00,45.93,45.94,45.72,45.79,67668.0,39.7252,39.7339,39.5436,39.6041,67668.0
2022-09-06 11:55:00,45.81,45.82,45.72,45.8,52500.0,39.6214,39.6301,39.5436,39.6128,52500.0
2022-09-06 12:00:00,45.8,45.85,45.73,45.83,63997.0,39.6128,39.656,39.5523,39.6387,63997.0
2022-09-06 12:05:00,45.82,46.12,45.73,46.09,117957.0,39.6301,39.8896,39.5523,39.8636,117957.0
2022-09-06 12:10:00,46.09,46.16,46.05,46.1,80205.0,39.8636,39.9242,39.829,39.8723,80205.0
2022-09-06 12:15:00,46.1,46.31,46.08,46.3,175386.0,39.8723,40.0539,39.855,40.0453,175386.0
2022-09-06 12:20:00,46.3,46.43,46.26,46.41,105489.0,40.0453,40.1577,40.0107,40.1404,105489.0
2022-09-06 12:25:00,46.42,46.49,46.31,46.32,46067.0,40.149,40.2096,40.0539,40.0626,46067.0
2022-09-06 12:30:00,46.33,46.39,46.27,46.37,85881.0,40.0712,40.1231,40.0193,40.1058,85881.0
2022-09-06 12:35:00,46.36,46.37,46.29,46.35,46225.0,40.0971,40.1058,40.0366,40.0885,46225.0
2022-09-06 12:40:00,46.34,46.44,46.16,46.16,58990.0,40.0798,40.1663,39.9242,39.9242,58990.0
2022-09-06 12:45:00,46.17,46.26,46.16,46.19,32089.0,39.9328,40.0107,39.9242,39.9501,32089.0
2022-09-06 12:50:00,46.18,46.31,46.16,46.19,42274.0,39.9415,40.0539,39.9242,39.9501,42274.0
2022-09-06 12:55:00,46.19,46.24,46.11,46.21,32718.0,39.9501,39.9934,39.8809,39.9674,32718.0
2022-09-06 13:00:00,46.22,46.39,46.2,46.36,43937.0,39.9761,40.1231,39.9588,40.0971,43937.0
2022-09-06 13:05:00,46.35,46.65,46.34,46.64,58545.0,40.0885,40.348,40.0798,40.3393,58545.0
2022-09-06 13:10:00,46.64,46.76,46.58,46.72,57152.0,40.3393,40.4431,40.2874,40.4085,57152.0
2022-09-06 13:15:00,46.73,46.8,46.64,46.66,94428.0,40.4172,40.4777,40.3393,40.3566,94428.0
2022-09-06 13:20:00,46.65,46.71,46.6,46.65,52439.0,40.348,40.3999,40.3047,40.348,52439.0
2022-09-06 13:25:00,46.66,46.72,46.64,46.71,59923.0,40.3566,40.4085,40.3393,40.3999,59923.0
2022-09-06 13:30:00,46.71,46.72,46.5,46.55,112645.0,40.3999,40.4085,40.2182,40.2615,112645.0
2022-09-06 13:35:00,46.57,46.64,46.5,46.54,41795.0,40.2788,40.3393,40.2182,40.2528,41795.0
2022-09-06 13:40:00,46.54,46.73,46.53,46.63,103248.0,40.2528,40.4172,40.2442,40.3307,103248.0
2022-09-06 13:45:00,46.63,46.73,46.55,46.72,56156.0,40.3307,40.4172,40.2615,40.4085,56156.0
2022-09-06 13:50:00,46.73,46.79,46.67,46.68,88825.0,40.4172,40.4691,40.3653,40.3739,88825.0
2022-09-06 13:55:00,46.68,46.68,46.49,46.5,81905.0,40.3739,40.3739,40.2096,40.2182,81905.0
2022-09-06 14:00:00,46.51,46.54,46.38,46.47,69911.0,40.2269,40.2528,40.1144,40.1923,69911.0
2022-09-06 14:05:00,46.47,46.54,46.44,46.46,57854.0,40.1923,40.2528,40.1663,40.1836,57854.0
2022-09-06 14:10:00,46.45,46.45,46.21,46.24,166442.0,40.175,40.175,39.9674,39.9934,166442.0
2022-09-06 14:15:00,46.26,46.3,46.18,46.26,36187.0,40.0107,40.0453,39.9415,40.0107,36187.0
2022-09-06 14:20:00,46.26,46.36,46.23,46.3,27260.0,40.0107,40.0971,39.9847,40.0453,27260.0
2022-09-06 14:25:00,46.29,46.38,46.26,46.35,57407.0,40.0366,40.1144,40.0107,40.0885,57407.0
2022-09-06 14:30:00,46.35,46.52,46.31,46.41,110429.0,40.0885,40.2355,40.0539,40.1404,110429.0
2022-09-06 14:35:00,46.42,46.47,46.29,46.37,72058.0,40.149,40.1923,40.0366,40.1058,72058.0
2022-09-06 14:40:00,46.37,46.47,46.37,46.43,75560.0,40.1058,40.1923,40.1058,40.1577,75560.0
2022-09-06 14:45:00,46.45,46.53,46.4,46.4,137470.0,40.175,40.2442,40.1317,40.1317,137470.0
2022-09-06 14:50:00,46.41,46.6,46.4,46.47,120677.0,40.1404,40.3047,40.1317,40.1923,120677.0
2022-09-06 14:55:00,46.46,46.55,46.37,46.5,71382.0,40.1836,40.2615,40.1058,40.2182,71382.0
2022-09-06 15:00:00,46.5,46.61,46.44,46.56,94565.0,40.2182,40.3134,40.1663,40.2701,94565.0
2022-09-06 15:05:00,46.55,46.57,46.31,46.31,91770.0,40.2615,40.2788,40.0539,40.0539,91770.0
2022-09-06 15:10:00,46.31,46.37,46.25,46.34,44545.0,40.0539,40.1058,40.002,40.0798,44545.0
2022-09-06 15:15:00,46.34,46.36,46.18,46.35,102881.0,40.0798,40.0971,39.9415,40.0885,102881.0
2022-09-06 15:20:00,46.35,46.49,46.3,46.31,184378.0,40.0885,40.2096,40.0453,40.0539,184378.0
2022-09-06 15:25:00,46.32,46.4,46.27,46.38,113635.0,40.0626,40.1317,40.0193,40.1144,113635.0
2022-09-06 15:30:00,46.39,46.65,46.38,46.56,180893.0,40.1231,40.348,40.1144,40.2701,180893.0
2022-09-06 15:35:00,46.56,46.59,46.49,46.57,83395.0,40.2701,40.2961,40.2096,40.2788,83395.0
2022-09-06 15:40:00,46.57,46.57,46.3,46.34,147459.0,40.2788,40.2788,40.0453,40.0798,147459.0
2022-09-06 15:45:00,46.37,46.48,46.3,46.37,101777.0,40.1058,40.2009,40.0453,40.1058,101777.0
2022-09-06 15:50:00,46.42,46.56,46.4,46.52,215611.0,40.149,40.2701,40.1317,40.2355,215611.0
2022-09-06 15:55:00,46.53,46.67,46.39,46.41,354724.0,40.2442,40.3653,40.1231,40.1404,354724.0
2022-09-07 09:30:00,46.53,46.55,46.34,46.34,300904.0,40.2442,40.2615,40.0798,40.0798,300904.0
2022-09-07 09:35:00,46.33,46.37,46.05,46.07,286038.0,40.0712,40.1058,39.829,39.8463,286038.0
2022-09-07 09:40:00,46.09,46.13,45.96,46.06,235433.0,39.8636,39.8982,39.7512,39.8377,235433.0
2022-09-07 09:45:00,46.05,46.06,45.94,46.01,171396.0,39.829,39.8377,39.7339,39.7944,171396.0
2022-09-07 09:50:00,46.0,46.23,45.99,46.14,182293.0,39.7858,39.9847,39.7771,39.9069,182293.0
2022-09-07 09:55:00,46.15,46.22,46.02,46.19,78400.0,39.9155,39.9761,39.8031,39.9501,78400.0
2022-09-07 10:00:00,46.2,46.38,46.05,46.09,155175.0,39.9588,40.1144,39.829,39.8636,155175.0
2022-09-07 10:05:00,46.09,46.24,46.05,46.19,35361.0,39.8636,39.9934,39.829,39.9501,35361.0
2022-09-07 10:10:00,46.15,46.36,46.12,46.34,119526.0,39.9155,40.0971,39.8896,40.0798,119526.0
2022-09-07 10:15:00,46.34,46.41,46.17,46.2,107361.0,40.0798,40.1404,39.9328,39.9588,107361.0
2022-09-07 10:20:00,46.2,46.25,46.13,46.22,77506.0,39.9588,40.002,39.8982,39.9761,77506.0
2022-09-07 10:25:00,46.22,46.29,46.03,46.05,74109.0,39.9761,40.0366,39.8117,39.829,74109.0
2022-09-07 10:30:00,46.0,46.0,45.79,45.95,454226.0,39.7858,39.7858,39.6041,39.7425,454226.0
2022-09-07 10:35:00,45.94,46.03,45.87,45.98,45145.0,39.7339,39.8117,39.6733,39.7685,45145.0
2022-09-07 10:40:00,45.98,46.09,45.89,46.0,177793.0,39.7685,39.8636,39.6906,39.7858,177793.0
2022-09-07 10:45:00,45.99,46.06,45.97,46.02,35970.0,39.7771,39.8377,39.7598,39.8031,35970.0
2022-09-07 10:50:00,46.03,46.04,45.85,45.92,89823.0,39.8117,39.8204,39.656,39.7166,89823.0
2022-09-07 10:55:00,45.92,45.95,45.86,45.93,57539.0,39.7166,39.7425,39.6647,39.7252,57539.0
2022-09-07 11:00:00,45.93,46.04,45.78,45.81,108291.0,39.7252,39.8204,39.5955,39.6214,108291.0
2022-09-07 11:05:00,45.81,45.85,45.69,45.75,65443.0,39.6214,39.656,39.5177,39.5696,65443.0
2022-09-07 11:10:00,45.73,45.74,45.53,45.61,313569.0,39.5523,39.5609,39.3793,39.4485,313569.0
2022-09-07 11:15:00,45.61,45.68,45.57,45.64,79868.0,39.4485,39.509,39.4139,39.4744,79868.0
2022-09-07 11:20:00,45.64,45.66,45.57,45.59,29242.0,39.4744,39.4917,39.4139,39.4312,29242.0
2022-09-07 11:25:00,45.6,45.68,45.56,45.68,27728.0,39.4398,39.509,39.4052,39.509,27728.0
2022-09-07 11:30:00,45.66,45.75,45.57,45.72,37488.0,39.4917,39.5696,39.4139,39.5436,37488.0
2022-09-07 11:35:00,45.72,45.72,45.61,45.67,28463.0,39.5436,39.5436,39.4485,39.5004,28463.0
2022-09-07 11:40:00,45.67,45.78,45.62,45.75,32638.0,39.5004,39.5955,39.4571,39.5696,32638.0
2022-09-07 11:45:00,45.75,45.75,45.6,45.64,34395.0,39.5696,39.5696,39.4398,39.4744,34395.0
2022-09-07 11:50:00,45.64,45.66,45.57,45.61,23273.0,39.4744,39.4917,39.4139,39.4485,23273.0
2022-09-07 11:55:00,45.58,45.66,45.55,45.65,50845.0,39.4225,39.4917,39.3966,39.4831,50845.0
2022-09-07 12:00:00,45.65,45.66,45.59,45.64,69301.0,39.4831,39.4917,39.4312,39.4744,69301.0
2022-09-07 12:05:00,45.64,45.75,45.6,45.61,50074.0,39.4744,39.5696,39.4398,39.4485,50074.0
2022-09-07 12:10:00,45.61,45.72,45.6,45.7,46799.0,39.4485,39.5436,39.4398,39.5263,46799.0
2022-09-07 12:15:00,45.7,45.81,45.69,45.8,67833.0,39.5263,39.6214,39.5177,39.6128,67833.0
2022-09-07 12:20:00,45.8,45.92,45.77,45.88,192631.0,39.6128,39.7166,39.5869,39.682,192631.0
2022-09-07 12:25:00,45.88,45.9,45.76,45.77,12517.0,39.682,39.6993,39.5782,39.5869,12517.0
2022-09-07 12:30:00,45.78,45.86,45.75,45.75,50785.0,39.5955,39.6647,39.5696,39.5696,50785.0
2022-09-07 12:35:00,45.74,45.79,45.59,45.6,43246.0,39.5609,39.6041,39.4312,39.4398,43246.0
2022-09-07 12:40:00,45.6,45.62,45.38,45.45,309812.0,39.4398,39.4571,39.2495,39.3101,309812.0
2022-09-07 12:45:00,45.43,45.48,45.4,45.46,70000.0,39.2928,39.336,39.2668,39.3187,70000.0
2022-09-07 12:50:00,45.45,45.52,45.44,45.5,51192.0,39.3101,39.3706,39.3014,39.3533,51192.0
2022-09-07 12:55:00,45.52,45.58,45.47,45.48,59008.0,39.3706,39.4225,39.3274,39.336,59008.0
2022-09-07 13:00:00,45.47,45.5,45.32,45.34,100348.0,39.3274,39.3533,39.1976,39.2149,100348.0
2022-09-07 13:05:00,45.35,45.4,45.32,45.36,39945.0,39.2236,39.2668,39.1976,39.2322,39945.0
2022-09-07 13:10:00,45.38,45.43,45.35,45.39,9532.0,39.2495,39.2928,39.2236,39.2582,9532.0
2022-09-07 13:15:00,45.38,45.46,45.35,45.45,43212.0,39.2495,39.3187,39.2236,39.3101,43212.0
2022-09-07 13:20:00,45.45,45.46,45.35,45.42,51000.0,39.3101,39.3187,39.2236,39.2841,51000.0
2022-09-07 13:25:00,45.46,45.52,45.45,45.49,44063.0,39.3187,39.3706,39.3101,39.3447,44063.0
2022-09-07 13:30:00,45.47,45.5,45.35,45.37,47217.0,39.3274,39.3533,39.2236,39.2409,47217.0
2022-09-07 13:35:00,45.37,45.39,45.26,45.28,190436.0,39.2409,39.2582,39.1457,39.163,190436.0
2022-09-07 13:40:00,45.29,45.29,45.11,45.12,122605.0,39.1717,39.1717,39.016,39.0247,122605.0
2022-09-07 13:45:00,45.12,45.17,45.08,45.08,97917.0,39.0247,39.0679,38.9901,38.9901,97917.0
2022-09-07 13:50:00,45.08,45.11,45.03,45.05,190656.0,38.9901,39.016,38.9468,38.9641,190656.0
2022-09-07 13:55:00,45.05,45.11,45.04,45.08,87029.0,38.9641,39.016,38.9555,38.9901,87029.0
2022-09-07 14:00:00,45.06,45.08,44.8,44.82,131888.0,38.9728,38.9901,38.7479,38.7652,131888.0
2022-09-07 14:05:00,44.8,44.98,44.8,44.96,116396.0,38.7479,38.9036,38.7479,38.8863,116396.0
2022-09-07 14:10:00,44.96,45.0,44.91,44.93,93778.0,38.8863,38.9209,38.843,38.8603,93778.0
2022-09-07 14:15:00,44.93,45.11,44.9,45.1,122796.0,38.8603,39.016,38.8344,39.0074,122796.0
2022-09-07 14:20:00,45.09,45.13,45.05,45.07,142401.0,38.9987,39.0333,38.9641,38.9814,142401.0
2022-09-07 14:25:00,45.07,45.08,44.9,44.9,73260.0,38.9814,38.9901,38.8344,38.8344,73260.0
2022-09-07 14:30:00,44.9,44.96,44.83,44.84,80811.0,38.8344,38.8863,38.7738,38.7825,80811.0
2022-09-07 14:35:00,44.84,44.87,44.8,44.85,48726.0,38.7825,38.8084,38.7479,38.7911,48726.0
2022-09-07 14:40:00,44.85,44.85,44.77,44.83,27409.0,38.7911,38.7911,38.7219,38.7738,27409.0
2022-09-07 14:45:00,44.83,44.85,44.78,44.79,56274.0,38.7738,38.7911,38.7306,38.7392,56274.0
2022-09-07 14:50:00,44.79,44.89,44.74,44.77,124071.0,38.7392,38.8257,38.696,38.7219,124071.0
2022-09-07 14:55:00,44.78,44.81,44.72,44.75,103841.0,38.7306,38.7565,38.6787,38.7046,103841.0
2022-09-07 15:00:00,44.74,44.8,44.72,44.76,29923.0,38.696,38.7479,38.6787,38.7133,29923.0
2022-09-07 15:05:00,44.75,44.8,44.67,44.67,100202.0,38.7046,38.7479,38.6355,38.6355,100202.0
2022-09-07 15:10:00,44.66,44.74,44.65,44.69,49903.0,38.6268,38.696,38.6182,38.6528,49903.0
2022-09-07 15:15:00,44.69,44.77,44.61,44.74,55297.0,38.6528,38.7219,38.5836,38.696,55297.0
2022-09-07 15:20:00,44.75,44.78,44.67,44.68,28517.0,38.7046,38.7306,38.6355,38.6441,28517.0
2022-09-07 15:25:00,44.67,44.68,44.56,44.57,37294.0,38.6355,38.6441,38.5403,38.549,37294.0
2022-09-07 15:30:00,44.57,44.69,44.57,44.62,37852.0,38.549,38.6528,38.549,38.5922,37852.0
2022-09-07 15:35:00,44.63,44.74,44.61,44.7,36931.0,38.6009,38.696,38.5836,38.6614,36931.0
2022-09-07 15:40:00,44.71,44.79,44.68,44.7,105708.0,38.67,38.7392,38.6441,38.6614,105708.0
2022-09-07 15:45:00,44.71,44.72,44.56,44.6,106970.0,38.67,38.6787,38.5403,38.5749,106970.0
2022-09-07 15:50:00,44.59,44.75,44.58,44.67,122139.0,38.5663,38.7046,38.5576,38.6355,122139.0
2022-09-07 15:55:00,44.67,44.83,44.67,44.74,307720.0,38.6355,38.7738,38.6355,38.696,307720.0
2022-09-08 09:30:00,45.34,45.6,45.32,45.48,461685.0,39.2149,39.4398,39.1976,39.336,461685.0
2022-09-08 09:35:00,45.54,45.57,45.36,45.41,247042.0,39.3879,39.4139,39.2322,39.2755,247042.0
2022-09-08 09:40:00,45.43,45.58,44.98,45.01,334340.0,39.2928,39.4225,38.9036,38.9295,334340.0
2022-09-08 09:45:00,45.01,45.19,44.92,45.02,260788.0,38.9295,39.0852,38.8517,38.9382,260788.0
2022-09-08 09:50:00,45.03,45.12,44.92,44.92,189037.0,38.9468,39.0247,38.8517,38.8517,189037.0
2022-09-08 09:55:00,44.93,44.99,44.78,44.87,208194.0,38.8603,38.9122,38.7306,38.8084,208194.0
2022-09-08 10:00:00,44.87,45.22,44.84,45.16,161119.0,38.8084,39.1112,38.7825,39.0593,161119.0
2022-09-08 10:05:00,45.16,45.19,44.92,45.01,93131.0,39.0593,39.0852,38.8517,38.9295,93131.0
2022-09-08 10:10:00,45.0,45.14,44.9,45.05,89746.0,38.9209,39.042,38.8344,38.9641,89746.0
2022-09-08 10:15:00,45.04,45.11,44.69,44.71,222310.0,38.9555,39.016,38.6528,38.67,222310.0
2022-09-08 10:20:00,44.71,44.88,44.62,44.85,245272.0,38.67,38.8171,38.5922,38.7911,245272.0
2022-09-08 10:25:00,44.85,44.89,44.73,44.75,127874.0,38.7911,38.8257,38.6873,38.7046,127874.0
2022-09-08 10:30:00,44.76,44.82,44.57,44.59,85663.0,38.7133,38.7652,38.549,38.5663,85663.0
2022-09-08 10:35:00,44.62,44.68,44.42,44.48,328978.0,38.5922,38.6441,38.4192,38.4711,328978.0
2022-09-08 10:40:00,44.48,44.53,44.38,44.41,148179.0,38.4711,38.5144,38.3846,38.4106,148179.0
2022-09-08 10:45:00,44.41,44.47,44.36,44.44,70102.0,38.4106,38.4625,38.3673,38.4365,70102.0
2022-09-08 10:50:00,44.44,44.51,44.38,44.4,50001.0,38.4365,38.4971,38.3846,38.4019,50001.0
2022-09-08 10:55:00,44.4,44.43,44.28,44.29,98113.0,38.4019,38.4279,38.2981,38.3068,98113.0
2022-09-08 11:00:00,44.28,44.31,44.14,44.2,210730.0,38.2981,38.3241,38.1771,38.2289,210730.0
2022-09-08 11:05:00,44.21,44.22,44.11,44.16,100617.0,38.2376,38.2462,38.1511,38.1943,100617.0
2022-09-08 11:10:00,44.15,44.23,44.12,44.13,69994.0,38.1857,38.2549,38.1598,38.1684,69994.0
2022-09-08 11:15:00,44.14,44.19,44.08,44.12,312571.0,38.1771,38.2203,38.1252,38.1598,312571.0
2022-09-08 11:20:00,44.12,44.16,44.07,44.13,47805.0,38.1598,38.1943,38.1165,38.1684,47805.0
2022-09-08 11:25:00,44.12,44.21,44.11,44.2,88046.0,38.1598,38.2376,38.1511,38.2289,88046.0
2022-09-08 11:30:00,44.2,44.24,44.17,44.17,59312.0,38.2289,38.2635,38.203,38.203,59312.0
2022-09-08 11:35:00,44.17,44.34,44.12,44.33,61066.0,38.203,38.35,38.1598,38.3414,61066.0
2022-09-08 11:40:00,44.34,44.42,44.31,44.35,125910.0,38.35,38.4192,38.3241,38.3587,125910.0
2022-09-08 11:45:00,44.35,44.41,44.29,44.39,33461.0,38.3587,38.4106,38.3068,38.3933,33461.0
2022-09-08 11:50:00,44.41,44.45,44.32,44.32,84734.0,38.4106,38.4452,38.3327,38.3327,84734.0
2022-09-08 11:55:00,44.32,44.39,44.31,44.37,11832.0,38.3327,38.3933,38.3241,38.376,11832.0
2022-09-08 12:00:00,44.35,44.85,44.34,44.84,238761.0,38.3587,38.7911,38.35,38.7825,238761.0
2022-09-08 12:05:00,44.86,45.2,44.84,45.06,496887.0,38.7998,39.0939,38.7825,38.9728,496887.0
2022-09-08 12:10:00,45.08,45.3,45.07,45.18,180597.0,38.9901,39.1803,38.9814,39.0766,180597.0
2022-09-08 12:15:00,45.2,45.29,45.08,45.16,186490.0,39.0939,39.1717,38.9901,39.0593,186490.0
2022-09-08 12:20:00,45.17,45.37,45.14,45.24,197701.0,39.0679,39.2409,39.042,39.1285,197701.0
2022-09-08 12:25:00,45.23,45.28,45.08,45.13,59330.0,39.1198,39.163,38.9901,39.0333,59330.0
2022-09-08 12:30:00,45.13,45.16,44.94,45.01,116965.0,39.0333,39.0593,38.869,38.9295,116965.0
2022-09-08 12:35:00,44.98,44.99,44.89,44.96,39280.0,38.9036,38.9122,38.8257,38.8863,39280.0
2022-09-08 12:40:00,44.97,45.01,44.69,44.72,144014.0,38.8949,38.9295,38.6528,38.6787,144014.0
2022-09-08 12:45:00,44.73,44.81,44.72,44.76,102898.0,38.6873,38.7565,38.6787,38.7133,102898.0
2022-09-08 12:50:00,44.78,44.78,44.63,44.71,148227.0,38.7306,38.7306,38.6009,38.67,148227.0
2022-09-08 12:55:00,44.72,44.74,44.67,44.74,67267.0,38.6787,38.696,38.6355,38.696,67267.0
2022-09-08 13:00:00,44.74,44.9,44.7,44.85,118623.0,38.696,38.8344,38.6614,38.7911,118623.0
2022-09-08 13:05:00,44.86,44.91,44.78,44.81,40547.0,38.7998,38.843,38.7306,38.7565,40547.0
2022-09-08 13:10:00,44.8,44.81,44.44,44.47,285896.0,38.7479,38.7565,38.4365,38.4625,285896.0
2022-09-08 13:15:00,44.45,44.53,44.43,44.49,38209.0,38.4452,38.5144,38.4279,38.4798,38209.0
2022-09-08 13:20:00,44.49,44.51,44.44,44.45,53638.0,38.4798,38.4971,38.4365,38.4452,53638.0
2022-09-08 13:25:00,44.46,44.54,44.37,44.45,138685.0,38.4538,38.523,38.376,38.4452,138685.0
2022-09-08 13:30:00,44.46,44.56,44.43,44.48,57709.0,38.4538,38.5403,38.4279,38.4711,57709.0
2022-09-08 13:35:00,44.48,44.49,44.3,44.39,133166.0,38.4711,38.4798,38.3154,38.3933,133166.0
2022-09-08 13:40:00,44.38,44.41,44.33,44.35,41283.0,38.3846,38.4106,38.3414,38.3587,41283.0
2022-09-08 13:45:00,44.37,44.42,44.33,44.34,12631.0,38.376,38.4192,38.3414,38.35,12631.0
2022-09-08 13:50:00,44.34,44.45,44.34,44.45,19280.0,38.35,38.4452,38.35,38.4452,19280.0
2022-09-08 13:55:00,44.44,44.67,44.43,44.5,285574.0,38.4365,38.6355,38.4279,38.4884,285574.0
2022-09-08 14:00:00,44.49,44.52,44.4,44.41,75233.0,38.4798,38.5057,38.4019,38.4106,75233.0
2022-09-08 14:05:00,44.4,44.5,44.36,44.47,22366.0,38.4019,38.4884,38.3673,38.4625,22366.0
2022-09-08 14:10:00,44.46,44.5,44.41,44.49,30421.0,38.4538,38.4884,38.4106,38.4798,30421.0
2022-09-08 14:15:00,44.5,44.56,44.36,44.4,102380.0,38.4884,38.5403,38.3673,38.4019,102380.0
2022-09-08 14:20:00,44.41,44.45,44.38,44.42,14501.0,38.4106,38.4452,38.3846,38.4192,14501.0
2022-09-08 14:25:00,44.4,44.46,44.38,44.43,27603.0,38.4019,38.4538,38.3846,38.4279,27603.0
2022-09-08 14:30:00,44.42,44.43,44.27,44.29,47024.0,38.4192,38.4279,38.2895,38.3068,47024.0
2022-09-08 14:35:00,44.27,44.34,44.25,44.28,42233.0,38.2895,38.35,38.2722,38.2981,42233.0
2022-09-08 14:40:00,44.27,44.59,44.26,44.46,183539.0,38.2895,38.5663,38.2808,38.4538,183539.0
2022-09-08 14:45:00,44.45,44.61,44.42,44.57,96796.0,38.4452,38.5836,38.4192,38.549,96796.0
2022-09-08 14:50:00,44.55,44.64,44.46,44.48,49598.0,38.5317,38.6095,38.4538,38.4711,49598.0
2022-09-08 14:55:00,44.51,44.62,44.51,44.59,46359.0,38.4971,38.5922,38.4971,38.5663,46359.0
2022-09-08 15:00:00,44.58,44.75,44.49,44.64,100164.0,38.5576,38.7046,38.4798,38.6095,100164.0
2022-09-08 15:05:00,44.64,44.66,44.55,44.63,56185.0,38.6095,38.6268,38.5317,38.6009,56185.0
2022-09-08 15:10:00,44.63,44.68,44.51,44.51,48226.0,38.6009,38.6441,38.4971,38.4971,48226.0
2022-09-08 15:15:00,44.5,44.54,44.45,44.47,81777.0,38.4884,38.523,38.4452,38.4625,81777.0
2022-09-08 15:20:00,44.46,44.49,44.38,44.41,49692.0,38.4538,38.4798,38.3846,38.4106,49692.0
2022-09-08 15:25:00,44.41,44.48,44.39,44.45,31068.0,38.4106,38.4711,38.3933,38.4452,31068.0
2022-09-08 15:30:00,44.46,44.52,44.38,44.5,133744.0,38.4538,38.5057,38.3846,38.4884,133744.0
2022-09-08 15:35:00,44.51,44.55,44.46,44.48,52253.0,38.4971,38.5317,38.4538,38.4711,52253.0
2022-09-08 15:40:00,44.48,44.64,44.46,44.64,42151.0,38.4711,38.6095,38.4538,38.6095,42151.0
2022-09-08 15:45:00,44.62,44.63,44.46,44.55,125967.0,38.5922,38.6009,38.4538,38.5317,125967.0
2022-09-08 15:50:00,44.54,44.54,44.25,44.27,209955.0,38.523,38.523,38.2722,38.2895,209955.0
2022-09-08 15:55:00,44.28,44.31,44.16,44.18,221503.0,38.2981,38.3241,38.1943,38.2116,221503.0
2022-09-09 09:30:00,43.69,43.69,43.45,43.46,200770.0,37.7878,37.7878,37.5803,37.5889,200770.0
2022-09-09 09:35:00,43.46,43.59,43.42,43.52,296683.0,37.5889,37.7014,37.5543,37.6408,296683.0
2022-09-09 09:40:00,43.51,43.61,43.46,43.6,181198.0,37.6322,37.7186,37.5889,37.71,181198.0
2022-09-09 09:45:00,43.61,43.73,43.44,43.53,249320.0,37.7186,37.8224,37.5716,37.6495,249320.0
2022-09-09 09:50:00,43.53,43.59,43.47,43.51,96240.0,37.6495,37.7014,37.5976,37.6322,96240.0
2022-09-09 09:55:00,43.5,43.61,43.32,43.32,204747.0,37.6235,37.7186,37.4678,37.4678,204747.0
2022-09-09 10:00:00,43.32,43.36,43.15,43.18,351288.0,37.4678,37.5024,37.3208,37.3467,351288.0
2022-09-09 10:05:00,43.17,43.22,43.12,43.13,104511.0,37.3381,37.3813,37.2948,37.3035,104511.0
2022-09-09 10:10:00,43.13,43.26,43.12,43.21,114213.0,37.3035,37.4159,37.2948,37.3727,114213.0
2022-09-09 10:15:00,43.2,43.27,43.04,43.22,256728.0,37.364,37.4246,37.2257,37.3813,256728.0
2022-09-09 10:20:00,43.2,43.28,43.14,43.26,121889.0,37.364,37.4332,37.3121,37.4159,121889.0
2022-09-09 10:25:00,43.26,43.31,43.12,43.14,104652.0,37.4159,37.4592,37.2948,37.3121,104652.0
2022-09-09 10:30:00,43.13,43.19,43.06,43.08,127865.0,37.3035,37.3554,37.243,37.2602,127865.0
2022-09-09 10:35:00,43.08,43.14,43.04,43.06,75824.0,37.2602,37.3121,37.2257,37.243,75824.0
2022-09-09 10:40:00,43.06,43.06,42.93,42.96,159852.0,37.243,37.243,37.1305,37.1565,159852.0
2022-09-09 10:45:00,42.96,43.04,42.92,42.96,66519.0,37.1565,37.2257,37.1219,37.1565,66519.0
2022-09-09 10:50:00,42.94,42.99,42.9,42.97,205717.0,37.1392,37.1824,37.1046,37.1651,205717.0
2022-09-09 10:55:00,42.97,43.04,42.95,42.95,84508.0,37.1651,37.2257,37.1478,37.1478,84508.0
2022-09-09 11:00:00,42.95,43.1,42.91,43.03,92664.0,37.1478,37.2775,37.1132,37.217,92664.0
2022-09-09 11:05:00,43.02,43.09,42.99,43.09,80259.0,37.2084,37.2689,37.1824,37.2689,80259.0
2022-09-09 11:10:00,43.08,43.15,43.05,43.06,86655.0,37.2602,37.3208,37.2343,37.243,86655.0
2022-09-09 11:15:00,43.05,43.15,42.99,43.14,202249.0,37.2343,37.3208,37.1824,37.3121,202249.0
2022-09-09 11:20:00,43.14,43.21,43.11,43.11,163132.0,37.3121,37.3727,37.2862,37.2862,163132.0
2022-09-09 11:25:00,43.11,43.11,43.02,43.05,144099.0,37.2862,37.2862,37.2084,37.2343,144099.0
2022-09-09 11:30:00,43.04,43.15,43.01,43.1,156536.0,37.2257,37.3208,37.1997,37.2775,156536.0
2022-09-09 11:35:00,43.09,43.1,42.95,42.95,57682.0,37.2689,37.2775,37.1478,37.1478,57682.0
2022-09-09 11:40:00,42.95,43.03,42.93,43.0,40285.0,37.1478,37.217,37.1305,37.1911,40285.0
2022-09-09 11:45:00,43.0,43.05,42.98,43.05,38947.0,37.1911,37.2343,37.1738,37.2343,38947.0
2022-09-09 11:50:00,43.04,43.12,43.03,43.11,84045.0,37.2257,37.2948,37.217,37.2862,84045.0
2022-09-09 11:55:00,43.08,43.11,43.02,43.03,27749.0,37.2602,37.2862,37.2084,37.217,27749.0
2022-09-09 12:00:00,43.03,43.24,43.02,43.22,171421.0,37.217,37.3986,37.2084,37.3813,171421.0
2022-09-09 12:05:00,43.2,43.25,43.14,43.14,62002.0,37.364,37.4073,37.3121,37.3121,62002.0
2022-09-09 12:10:00,43.14,43.16,43.09,43.12,66692.0,37.3121,37.3294,37.2689,37.2948,66692.0
2022-09-09 12:15:00,43.12,43.25,43.12,43.16,44736.0,37.2948,37.4073,37.2948,37.3294,44736.0
2022-09-09 12:20:00,43.15,43.31,43.15,43.28,95676.0,37.3208,37.4592,37.3208,37.4332,95676.0
2022-09-09 12:25:00,43.27,43.29,43.18,43.21,39527.0,37.4246,37.4419,37.3467,37.3727,39527.0
2022-09-09 12:30:00,43.2,43.26,43.13,43.14,34141.0,37.364,37.4159,37.3035,37.3121,34141.0
2022-09-09 12:35:00,43.14,43.16,43.07,43.11,46042.0,37.3121,37.3294,37.2516,37.2862,46042.0
2022-09-09 12:40:00,43.1,43.12,43.05,43.1,97078.0,37.2775,37.2948,37.2343,37.2775,97078.0
2022-09-09 12:45:00,43.1,43.16,43.02,43.02,55065.0,37.2775,37.3294,37.2084,37.2084,55065.0
2022-09-09 12:50:00,43.02,43.04,42.95,42.99,77378.0,37.2084,37.2257,37.1478,37.1824,77378.0
2022-09-09 12:55:00,42.98,43.0,42.95,42.95,118535.0,37.1738,37.1911,37.1478,37.1478,118535.0
2022-09-09 13:00:00,42.95,43.06,42.95,42.98,43167.0,37.1478,37.243,37.1478,37.1738,43167.0
2022-09-09 13:05:00,42.97,42.99,42.91,42.93,66673.0,37.1651,37.1824,37.1132,37.1305,66673.0
2022-09-09 13:10:00,42.93,42.93,42.86,42.87,144822.0,37.1305,37.1305,37.07,37.0786,144822.0
2022-09-09 13:15:00,42.87,42.88,42.81,42.85,58707.0,37.0786,37.0873,37.0267,37.0613,58707.0
2022-09-09 13:20:00,42.86,42.9,42.83,42.87,115887.0,37.07,37.1046,37.044,37.0786,115887.0
2022-09-09 13:25:00,42.87,42.89,42.83,42.86,20471.0,37.0786,37.0959,37.044,37.07,20471.0
2022-09-09 13:30:00,42.87,42.87,42.8,42.82,105777.0,37.0786,37.0786,37.0181,37.0354,105777.0
2022-09-09 13:35:00,42.83,42.83,42.77,42.78,51202.0,37.044,37.044,36.9921,37.0008,51202.0
2022-09-09 13:40:00,42.78,42.89,42.78,42.88,40874.0,37.0008,37.0959,37.0008,37.0873,40874.0
2022-09-09 13:45:00,42.89,42.93,42.83,42.84,90840.0,37.0959,37.1305,37.044,37.0527,90840.0
2022-09-09 13:50:00,42.83,42.89,42.83,42.84,21418.0,37.044,37.0959,37.044,37.0527,21418.0
2022-09-09 13:55:00,42.85,42.87,42.82,42.83,23362.0,37.0613,37.0786,37.0354,37.044,23362.0
2022-09-09 14:00:00,42.83,42.95,42.82,42.91,84657.0,37.044,37.1478,37.0354,37.1132,84657.0
2022-09-09 14:05:00,42.91,42.94,42.85,42.9,20508.0,37.1132,37.1392,37.0613,37.1046,20508.0
2022-09-09 14:10:00,42.89,42.93,42.8,42.81,66750.0,37.0959,37.1305,37.0181,37.0267,66750.0
2022-09-09 14:15:00,42.81,42.82,42.77,42.8,95039.0,37.0267,37.0354,36.9921,37.0181,95039.0
2022-09-09 14:20:00,42.8,42.81,42.75,42.76,47580.0,37.0181,37.0267,36.9748,36.9835,47580.0
2022-09-09 14:25:00,42.77,42.82,42.74,42.75,21914.0,36.9921,37.0354,36.9662,36.9748,21914.0
2022-09-09 14:30:00,42.75,42.84,42.74,42.83,70259.0,36.9748,37.0527,36.9662,37.044,70259.0
2022-09-09 14:35:00,42.83,42.87,42.76,42.79,50055.0,37.044,37.0786,36.9835,37.0094,50055.0
2022-09-09 14:40:00,42.79,42.83,42.75,42.83,26989.0,37.0094,37.044,36.9748,37.044,26989.0
2022-09-09 14:45:00,42.82,42.86,42.8,42.85,58392.0,37.0354,37.07,37.0181,37.0613,58392.0
2022-09-09 14:50:00,42.85,42.91,42.84,42.87,58985.0,37.0613,37.1132,37.0527,37.0786,58985.0
2022-09-09 14:55:00,42.86,42.86,42.77,42.78,63197.0,37.07,37.07,36.9921,37.0008,63197.0
2022-09-09 15:00:00,42.79,42.81,42.69,42.71,368112.0,37.0094,37.0267,36.9229,36.9402,368112.0
2022-09-09 15:05:00,42.7,42.78,42.69,42.75,41877.0,36.9316,37.0008,36.9229,36.9748,41877.0
2022-09-09 15:10:00,42.75,42.76,42.66,42.66,121232.0,36.9748,36.9835,36.897,36.897,121232.0
2022-09-09 15:15:00,42.67,42.71,42.66,42.67,46965.0,36.9056,36.9402,36.897,36.9056,46965.0
2022-09-09 15:20:00,42.66,42.74,42.66,42.72,44163.0,36.897,36.9662,36.897,36.9489,44163.0
2022-09-09 15:25:00,42.72,42.74,42.66,42.7,25747.0,36.9489,36.9662,36.897,36.9316,25747.0
2022-09-09 15:30:00,42.7,42.74,42.68,42.69,72811.0,36.9316,36.9662,36.9143,36.9229,72811.0
2022-09-09 15:35:00,42.69,42.77,42.68,42.74,99422.0,36.9229,36.9921,36.9143,36.9662,99422.0
2022-09-09 15:40:00,42.74,42.75,42.61,42.63,178973.0,36.9662,36.9748,36.8537,36.871,178973.0
2022-09-09 15:45:00,42.64,42.73,42.63,42.68,65851.0,36.8797,36.9575,36.871,36.9143,65851.0
2022-09-09 15:50:00,42.7,42.83,42.67,42.72,172397.0,36.9316,37.044,36.9056,36.9489,172397.0
2022-09-09 15:55:00,42.72,42.84,42.72,42.83,535323.0,36.9489,37.0527,36.9489,37.044,535323.0
2022-09-12 09:30:00,42.36,42.37,42.23,42.25,561180.0,36.6375,36.6462,36.5251,36.5424,561180.0
2022-09-12 09:35:00,42.26,42.43,42.25,42.34,250259.0,36.551,36.6981,36.5424,36.6202,250259.0
2022-09-12 09:40:00,42.33,42.34,42.2,42.24,174184.0,36.6116,36.6202,36.4991,36.5337,174184.0
2022-09-12 09:45:00,42.23,42.24,42.1,42.16,82043.0,36.5251,36.5337,36.4126,36.4645,82043.0
2022-09-12 09:50:00,42.16,42.17,42.03,42.04,100205.0,36.4645,36.4732,36.3521,36.3607,100205.0
2022-09-12 09:55:00,42.04,42.04,41.89,41.89,159149.0,36.3607,36.3607,36.231,36.231,159149.0
2022-09-12 10:00:00,41.88,41.97,41.87,41.95,579483.0,36.2224,36.3002,36.2137,36.2829,579483.0
2022-09-12 10:05:00,41.95,41.97,41.88,41.91,175298.0,36.2829,36.3002,36.2224,36.2483,175298.0
2022-09-12 10:10:00,41.91,41.97,41.89,41.93,182213.0,36.2483,36.3002,36.231,36.2656,182213.0
2022-09-12 10:15:00,41.93,41.93,41.76,41.79,211615.0,36.2656,36.2656,36.1186,36.1445,211615.0
2022-09-12 10:20:00,41.79,41.83,41.75,41.78,262068.0,36.1445,36.1791,36.1099,36.1359,262068.0
2022-09-12 10:25:00,41.78,41.83,41.74,41.82,117866.0,36.1359,36.1791,36.1013,36.1705,117866.0
2022-09-12 10:30:00,41.81,41.86,41.79,41.84,95290.0,36.1618,36.2051,36.1445,36.1878,95290.0
2022-09-12 10:35:00,41.84,41.92,41.81,41.86,229471.0,36.1878,36.257,36.1618,36.2051,229471.0
2022-09-12 10:40:00,41.86,41.94,41.86,41.92,92181.0,36.2051,36.2743,36.2051,36.257,92181.0
2022-09-12 10:45:00,41.9,41.92,41.84,41.84,122588.0,36.2397,36.257,36.1878,36.1878,122588.0
2022-09-12 10:50:00,41.84,41.94,41.82,41.93,37406.0,36.1878,36.2743,36.1705,36.2656,37406.0
2022-09-12 10:55:00,41.93,42.04,41.92,42.0,167825.0,36.2656,36.3607,36.257,36.3261,167825.0
2022-09-12 11:00:00,42.0,42.12,41.97,42.07,65287.0,36.3261,36.4299,36.3002,36.3867,65287.0
2022-09-12 11:05:00,42.07,42.11,42.02,42.09,74011.0,36.3867,36.4213,36.3434,36.404,74011.0
2022-09-12 11:10:00,42.08,42.14,42.05,42.05,29530.0,36.3953,36.4472,36.3694,36.3694,29530.0
2022-09-12 11:15:00,42.06,42.12,42.01,42.02,39215.0,36.378,36.4299,36.3348,36.3434,39215.0
2022-09-12 11:20:00,42.02,42.03,41.94,41.94,75091.0,36.3434,36.3521,36.2743,36.2743,75091.0
2022-09-12 11:25:00,41.95,41.96,41.88,41.89,80312.0,36.2829,36.2916,36.2224,36.231,80312.0
2022-09-12 11:30:00,41.88,41.93,41.84,41.88,62955.0,36.2224,36.2656,36.1878,36.2224,62955.0
2022-09-12 11:35:00,41.89,42.05,41.88,41.98,100419.0,36.231,36.3694,36.2224,36.3088,100419.0
2022-09-12 11:40:00,41.98,42.04,41.93,42.0,43828.0,36.3088,36.3607,36.2656,36.3261,43828.0
2022-09-12 11:45:00,42.01,42.11,41.98,42.07,25985.0,36.3348,36.4213,36.3088,36.3867,25985.0
2022-09-12 11:50:00,42.06,42.2,42.05,42.16,60141.0,36.378,36.4991,36.3694,36.4645,60141.0
2022-09-12 11:55:00,42.19,42.39,42.17,42.27,138823.0,36.4905,36.6635,36.4732,36.5597,138823.0
2022-09-12 12:00:00,42.25,42.32,42.23,42.31,27966.0,36.5424,36.6029,36.5251,36.5943,27966.0
2022-09-12 12:05:00,42.3,42.37,42.19,42.37,133103.0,36.5856,36.6462,36.4905,36.6462,133103.0
2022-09-12 12:10:00,42.38,42.42,42.24,42.25,195706.0,36.6548,36.6894,36.5337,36.5424,195706.0
2022-09-12 12:15:00,42.26,42.35,42.23,42.3,93799.0,36.551,36.6289,36.5251,36.5856,93799.0
2022-09-12 12:20:00,42.31,42.35,42.16,42.18,198898.0,36.5943,36.6289,36.4645,36.4818,198898.0
2022-09-12 12:25:00,42.22,42.25,42.18,42.21,85378.0,36.5164,36.5424,36.4818,36.5078,85378.0
2022-09-12 12:30:00,42.19,42.21,42.12,42.15,27606.0,36.4905,36.5078,36.4299,36.4559,27606.0
2022-09-12 12:35:00,42.16,42.25,42.1,42.12,145500.0,36.4645,36.5424,36.4126,36.4299,145500.0
2022-09-12 12:40:00,42.13,42.14,42.08,42.09,20650.0,36.4386,36.4472,36.3953,36.404,20650.0
2022-09-12 12:45:00,42.08,42.19,42.06,42.13,273807.0,36.3953,36.4905,36.378,36.4386,273807.0
2022-09-12 12:50:00,42.13,42.13,42.08,42.09,66937.0,36.4386,36.4386,36.3953,36.404,66937.0
2022-09-12 12:55:00,42.08,42.09,42.04,42.05,15452.0,36.3953,36.404,36.3607,36.3694,15452.0
2022-09-12 13:00:00,42.05,42.21,42.03,42.1,126276.0,36.3694,36.5078,36.3521,36.4126,126276.0
2022-09-12 13:05:00,42.11,42.12,41.96,41.98,120038.0,36.4213,36.4299,36.2916,36.3088,120038.0
2022-09-12 13:10:00,41.98,41.99,41.94,41.97,15987.0,36.3088,36.3175,36.2743,36.3002,15987.0
2022-09-12 13:15:00,41.96,42.0,41.95,41.99,6445.0,36.2916,36.3261,36.2829,36.3175,6445.0
2022-09-12 13:20:00,41.98,42.03,41.96,42.0,17347.0,36.3088,36.3521,36.2916,36.3261,17347.0
2022-09-12 13:25:00,41.99,42.01,41.89,41.9,49599.0,36.3175,36.3348,36.231,36.2397,49599.0
2022-09-12 13:30:00,41.89,41.94,41.88,41.89,44037.0,36.231,36.2743,36.2224,36.231,44037.0
2022-09-12 13:35:00,41.88,41.96,41.88,41.96,42070.0,36.2224,36.2916,36.2224,36.2916,42070.0
2022-09-12 13:40:00,41.97,42.03,41.95,42.02,27030.0,36.3002,36.3521,36.2829,36.3434,27030.0
2022-09-12 13:45:00,42.02,42.05,41.97,41.97,65787.0,36.3434,36.3694,36.3002,36.3002,65787.0
2022-09-12 13:50:00,41.97,41.97,41.88,41.9,17376.0,36.3002,36.3002,36.2224,36.2397,17376.0
2022-09-12 13:55:00,41.89,41.92,41.89,41.9,72411.0,36.231,36.257,36.231,36.2397,72411.0
2022-09-12 14:00:00,41.92,42.01,41.9,41.99,30191.0,36.257,36.3348,36.2397,36.3175,30191.0
2022-09-12 14:05:00,42.0,42.02,41.97,42.0,28925.0,36.3261,36.3434,36.3002,36.3261,28925.0
2022-09-12 14:10:00,42.02,42.03,41.93,41.93,21956.0,36.3434,36.3521,36.2656,36.2656,21956.0
2022-09-12 14:15:00,41.94,42.12,41.9,42.08,119579.0,36.2743,36.4299,36.2397,36.3953,119579.0
2022-09-12 14:20:00,42.08,42.16,42.0,42.07,131180.0,36.3953,36.4645,36.3261,36.3867,131180.0
2022-09-12 14:25:00,42.06,42.15,42.03,42.13,98666.0,36.378,36.4559,36.3521,36.4386,98666.0
2022-09-12 14:30:00,42.14,42.22,42.1,42.18,66777.0,36.4472,36.5164,36.4126,36.4818,66777.0
2022-09-12 14:35:00,42.17,42.18,42.08,42.08,24956.0,36.4732,36.4818,36.3953,36.3953,24956.0
2022-09-12 14:40:00,42.09,42.11,42.05,42.06,16010.0,36.404,36.4213,36.3694,36.378,16010.0
2022-09-12 14:45:00,42.07,42.07,41.99,42.0,109705.0,36.3867,36.3867,36.3175,36.3261,109705.0
2022-09-12 14:50:00,42.0,42.05,41.99,42.05,54709.0,36.3261,36.3694,36.3175,36.3694,54709.0
2022-09-12 14:55:00,42.04,42.07,42.0,42.04,24587.0,36.3607,36.3867,36.3261,36.3607,24587.0
2022-09-12 15:00:00,42.04,42.08,42.02,42.04,41803.0,36.3607,36.3953,36.3434,36.3607,41803.0
2022-09-12 15:05:00,42.04,42.05,41.92,41.94,56297.0,36.3607,36.3694,36.257,36.2743,56297.0
2022-09-12 15:10:00,41.95,41.97,41.93,41.96,40113.0,36.2829,36.3002,36.2656,36.2916,40113.0
2022-09-12 15:15:00,41.96,42.02,41.95,42.02,39733.0,36.2916,36.3434,36.2829,36.3434,39733.0
2022-09-12 15:20:00,42.0,42.06,41.96,42.05,31335.0,36.3261,36.378,36.2916,36.3694,31335.0
2022-09-12 15:25:00,42.06,42.1,42.05,42.07,59270.0,36.378,36.4126,36.3694,36.3867,59270.0
2022-09-12 15:30:00,42.08,42.13,42.04,42.11,54179.0,36.3953,36.4386,36.3607,36.4213,54179.0
2022-09-12 15:35:00,42.11,42.14,42.06,42.07,59061.0,36.4213,36.4472,36.378,36.3867,59061.0
2022-09-12 15:40:00,42.08,42.12,41.96,41.96,125686.0,36.3953,36.4299,36.2916,36.2916,125686.0
2022-09-12 15:45:00,41.97,42.05,41.94,41.97,132130.0,36.3002,36.3694,36.2743,36.3002,132130.0
2022-09-12 15:50:00,41.98,42.06,41.97,42.03,203633.0,36.3088,36.378,36.3002,36.3521,203633.0
2022-09-12 15:55:00,42.03,42.04,41.88,41.9,307141.0,36.3521,36.3607,36.2224,36.2397,307141.0
2022-09-13 09:30:00,43.77,43.82,43.51,43.67,504899.0,37.857,37.9003,37.6322,37.7705,504899.0
2022-09-13 09:35:00,43.68,43.99,43.67,43.83,568517.0,37.7792,38.0473,37.7705,37.9089,568517.0
2022-09-13 09:40:00,43.84,43.9,43.71,43.82,426674.0,37.9176,37.9695,37.8051,37.9003,426674.0
2022-09-13 09:45:00,43.85,43.94,43.74,43.8,306213.0,37.9262,38.0041,37.8311,37.883,306213.0
2022-09-13 09:50:00,43.79,43.81,43.64,43.76,198966.0,37.8743,37.8916,37.7446,37.8484,198966.0
2022-09-13 09:55:00,43.78,43.97,43.76,43.96,325178.0,37.8657,38.03,37.8484,38.0214,325178.0
2022-09-13 10:00:00,43.97,44.21,43.93,44.2,403491.0,38.03,38.2376,37.9954,38.2289,403491.0
2022-09-13 10:05:00,44.21,44.21,44.04,44.07,204176.0,38.2376,38.2376,38.0906,38.1165,204176.0
2022-09-13 10:10:00,44.11,44.17,44.01,44.07,137963.0,38.1511,38.203,38.0646,38.1165,137963.0
2022-09-13 10:15:00,44.08,44.15,43.95,43.95,100287.0,38.1252,38.1857,38.0127,38.0127,100287.0
2022-09-13 10:20:00,43.95,44.14,43.95,44.12,80311.0,38.0127,38.1771,38.0127,38.1598,80311.0
2022-09-13 10:25:00,44.11,44.19,44.05,44.12,73588.0,38.1511,38.2203,38.0992,38.1598,73588.0
2022-09-13 10:30:00,44.14,44.27,44.07,44.24,171033.0,38.1771,38.2895,38.1165,38.2635,171033.0
2022-09-13 10:35:00,44.25,44.34,44.22,44.33,121794.0,38.2722,38.35,38.2462,38.3414,121794.0
2022-09-13 10:40:00,44.34,44.43,44.31,44.39,200903.0,38.35,38.4279,38.3241,38.3933,200903.0
2022-09-13 10:45:00,44.4,44.5,44.4,44.5,235677.0,38.4019,38.4884,38.4019,38.4884,235677.0
2022-09-13 10:50:00,44.5,44.56,44.47,44.48,144571.0,38.4884,38.5403,38.4625,38.4711,144571.0
2022-09-13 10:55:00,44.49,44.51,44.42,44.48,68194.0,38.4798,38.4971,38.4192,38.4711,68194.0
2022-09-13 11:00:00,44.48,44.5,44.39,44.45,61409.0,38.4711,38.4884,38.3933,38.4452,61409.0
2022-09-13 11:05:00,44.45,44.54,44.42,44.44,67327.0,38.4452,38.523,38.4192,38.4365,67327.0
2022-09-13 11:10:00,44.45,44.58,44.44,44.51,75547.0,38.4452,38.5576,38.4365,38.4971,75547.0
2022-09-13 11:15:00,44.53,44.57,44.46,44.54,92845.0,38.5144,38.549,38.4538,38.523,92845.0
2022-09-13 11:20:00,44.55,44.6,44.49,44.59,84949.0,38.5317,38.5749,38.4798,38.5663,84949.0
2022-09-13 11:25:00,44.6,44.61,44.54,44.55,147910.0,38.5749,38.5836,38.523,38.5317,147910.0
2022-09-13 11:30:00,44.55,44.58,44.49,44.51,40680.0,38.5317,38.5576,38.4798,38.4971,40680.0
2022-09-13 11:35:00,44.5,44.53,44.46,44.46,116520.0,38.4884,38.5144,38.4538,38.4538,116520.0
2022-09-13 11:40:00,44.47,44.64,44.47,44.53,134583.0,38.4625,38.6095,38.4625,38.5144,134583.0
2022-09-13 11:45:00,44.53,44.62,44.52,44.59,58345.0,38.5144,38.5922,38.5057,38.5663,58345.0
2022-09-13 11:50:00,44.6,44.61,44.52,44.54,44413.0,38.5749,38.5836,38.5057,38.523,44413.0
2022-09-13 11:55:00,44.54,44.61,44.51,44.6,60874.0,38.523,38.5836,38.4971,38.5749,60874.0
2022-09-13 12:00:00,44.6,44.64,44.49,44.51,128245.0,38.5749,38.6095,38.4798,38.4971,128245.0
2022-09-13 12:05:00,44.51,44.55,44.41,44.41,120242.0,38.4971,38.5317,38.4106,38.4106,120242.0
2022-09-13 12:10:00,44.44,44.47,44.36,44.36,54836.0,38.4365,38.4625,38.3673,38.3673,54836.0
2022-09-13 12:15:00,44.37,44.4,44.33,44.38,89086.0,38.376,38.4019,38.3414,38.3846,89086.0
2022-09-13 12:20:00,44.38,44.45,44.37,44.45,40784.0,38.3846,38.4452,38.376,38.4452,40784.0
2022-09-13 12:25:00,44.45,44.57,44.45,44.54,53416.0,38.4452,38.549,38.4452,38.523,53416.0
2022-09-13 12:30:00,44.54,44.61,44.51,44.52,46507.0,38.523,38.5836,38.4971,38.5057,46507.0
2022-09-13 12:35:00,44.5,44.5,44.44,44.47,20249.0,38.4884,38.4884,38.4365,38.4625,20249.0
2022-09-13 12:40:00,44.46,44.5,44.44,44.48,36146.0,38.4538,38.4884,38.4365,38.4711,36146.0
2022-09-13 12:45:00,44.48,44.54,44.44,44.45,46973.0,38.4711,38.523,38.4365,38.4452,46973.0
2022-09-13 12:50:00,44.45,44.47,44.39,44.42,82743.0,38.4452,38.4625,38.3933,38.4192,82743.0
2022-09-13 12:55:00,44.41,44.49,44.41,44.47,33228.0,38.4106,38.4798,38.4106,38.4625,33228.0
2022-09-13 13:00:00,44.48,44.57,44.37,44.45,145423.0,38.4711,38.549,38.376,38.4452,145423.0
2022-09-13 13:05:00,44.46,44.46,44.34,44.44,63625.0,38.4538,38.4538,38.35,38.4365,63625.0
2022-09-13 13:10:00,44.46,44.47,44.34,44.36,93410.0,38.4538,38.4625,38.35,38.3673,93410.0
2022-09-13 13:15:00,44.36,44.44,44.3,44.42,103208.0,38.3673,38.4365,38.3154,38.4192,103208.0
2022-09-13 13:20:00,44.44,44.46,44.31,44.33,54495.0,38.4365,38.4538,38.3241,38.3414,54495.0
2022-09-13 13:25:00,44.32,44.35,44.25,44.26,71859.0,38.3327,38.3587,38.2722,38.2808,71859.0
2022-09-13 13:30:00,44.27,44.32,44.22,44.26,151595.0,38.2895,38.3327,38.2462,38.2808,151595.0
2022-09-13 13:35:00,44.26,44.38,44.24,44.31,74056.0,38.2808,38.3846,38.2635,38.3241,74056.0
2022-09-13 13:40:00,44.3,44.39,44.29,44.38,75932.0,38.3154,38.3933,38.3068,38.3846,75932.0
2022-09-13 13:45:00,44.38,44.41,44.34,44.35,95527.0,38.3846,38.4106,38.35,38.3587,95527.0
2022-09-13 13:50:00,44.34,44.47,44.33,44.45,34452.0,38.35,38.4625,38.3414,38.4452,34452.0
2022-09-13 13:55:00,44.45,44.47,44.39,44.47,42148.0,38.4452,38.4625,38.3933,38.4625,42148.0
2022-09-13 14:00:00,44.45,44.59,44.45,44.55,112199.0,38.4452,38.5663,38.4452,38.5317,112199.0
2022-09-13 14:05:00,44.55,44.61,44.51,44.61,52409.0,38.5317,38.5836,38.4971,38.5836,52409.0
2022-09-13 14:10:00,44.6,44.64,44.53,44.54,89718.0,38.5749,38.6095,38.5144,38.523,89718.0
2022-09-13 14:15:00,44.55,44.58,44.52,44.53,79687.0,38.5317,38.5576,38.5057,38.5144,79687.0
2022-09-13 14:20:00,44.52,44.63,44.51,44.63,87957.0,38.5057,38.6009,38.4971,38.6009,87957.0
2022-09-13 14:25:00,44.63,44.73,44.6,44.72,153055.0,38.6009,38.6873,38.5749,38.6787,153055.0
2022-09-13 14:30:00,44.71,44.75,44.69,44.75,61114.0,38.67,38.7046,38.6528,38.7046,61114.0
2022-09-13 14:35:00,44.75,44.81,44.73,44.81,68616.0,38.7046,38.7565,38.6873,38.7565,68616.0
2022-09-13 14:40:00,44.81,44.87,44.77,44.87,152567.0,38.7565,38.8084,38.7219,38.8084,152567.0
2022-09-13 14:45:00,44.87,44.91,44.83,44.91,51148.0,38.8084,38.843,38.7738,38.843,51148.0
2022-09-13 14:50:00,44.9,45.03,44.88,45.01,99598.0,38.8344,38.9468,38.8171,38.9295,99598.0
2022-09-13 14:55:00,45.01,45.05,44.9,44.99,360558.0,38.9295,38.9641,38.8344,38.9122,360558.0
2022-09-13 15:00:00,44.99,45.03,44.95,45.03,122895.0,38.9122,38.9468,38.8776,38.9468,122895.0
2022-09-13 15:05:00,45.02,45.12,45.0,45.11,109697.0,38.9382,39.0247,38.9209,39.016,109697.0
2022-09-13 15:10:00,45.11,45.24,45.08,45.19,197242.0,39.016,39.1285,38.9901,39.0852,197242.0
2022-09-13 15:15:00,45.2,45.24,45.14,45.19,135465.0,39.0939,39.1285,39.042,39.0852,135465.0
2022-09-13 15:20:00,45.19,45.26,45.16,45.21,167580.0,39.0852,39.1457,39.0593,39.1025,167580.0
2022-09-13 15:25:00,45.21,45.34,45.18,45.33,106984.0,39.1025,39.2149,39.0766,39.2063,106984.0
2022-09-13 15:30:00,45.33,45.59,45.31,45.53,265286.0,39.2063,39.4312,39.189,39.3793,265286.0
2022-09-13 15:35:00,45.54,45.68,45.46,45.51,315833.0,39.3879,39.509,39.3187,39.362,315833.0
2022-09-13 15:40:00,45.52,45.69,45.51,45.61,156395.0,39.3706,39.5177,39.362,39.4485,156395.0
2022-09-13 15:45:00,45.62,45.79,45.6,45.65,467478.0,39.4571,39.6041,39.4398,39.4831,467478.0
2022-09-13 15:50:00,45.65,45.68,45.49,45.52,630975.0,39.4831,39.509,39.3447,39.3706,630975.0
2022-09-13 15:55:00,45.53,45.64,45.38,45.55,540673.0,39.3793,39.4744,39.2495,39.3966,540673.0
2022-09-14 09:30:00,45.25,45.58,45.22,45.57,219703.0,39.1371,39.4225,39.1112,39.4139,219703.0
2022-09-14 09:35:00,45.58,45.58,45.33,45.37,114430.0,39.4225,39.4225,39.2063,39.2409,114430.0
2022-09-14 09:40:00,45.37,45.48,45.11,45.11,146047.0,39.2409,39.336,39.016,39.016,146047.0
2022-09-14 09:45:00,45.12,45.28,44.98,45.25,554249.0,39.0247,39.163,38.9036,39.1371,554249.0
2022-09-14 09:50:00,45.25,45.35,45.15,45.24,134354.0,39.1371,39.2236,39.0506,39.1285,134354.0
2022-09-14 09:55:00,45.27,45.34,45.1,45.1,81209.0,39.1544,39.2149,39.0074,39.0074,81209.0
2022-09-14 10:00:00,45.11,45.32,45.09,45.27,267825.0,39.016,39.1976,38.9987,39.1544,267825.0
2022-09-14 10:05:00,45.27,45.35,45.12,45.23,66893.0,39.1544,39.2236,39.0247,39.1198,66893.0
2022-09-14 10:10:00,45.25,45.35,45.12,45.3,93220.0,39.1371,39.2236,39.0247,39.1803,93220.0
2022-09-14 10:15:00,45.3,45.41,45.14,45.39,101477.0,39.1803,39.2755,39.042,39.2582,101477.0
2022-09-14 10:20:00,45.38,45.55,45.32,45.52,187062.0,39.2495,39.3966,39.1976,39.3706,187062.0
2022-09-14 10:25:00,45.5,45.82,45.47,45.82,228676.0,39.3533,39.6301,39.3274,39.6301,228676.0
2022-09-14 10:30:00,45.82,45.87,45.49,45.55,167789.0,39.6301,39.6733,39.3447,39.3966,167789.0
2022-09-14 10:35:00,45.54,45.54,45.26,45.31,169663.0,39.3879,39.3879,39.1457,39.189,169663.0
2022-09-14 10:40:00,45.3,45.38,45.15,45.19,136234.0,39.1803,39.2495,39.0506,39.0852,136234.0
2022-09-14 10:45:00,45.19,45.27,45.14,45.25,65192.0,39.0852,39.1544,39.042,39.1371,65192.0
2022-09-14 10:50:00,45.25,45.27,44.96,44.98,218062.0,39.1371,39.1544,38.8863,38.9036,218062.0
2022-09-14 10:55:00,44.98,45.12,44.98,45.01,88119.0,38.9036,39.0247,38.9036,38.9295,88119.0
2022-09-14 11:00:00,45.01,45.17,44.99,45.1,158615.0,38.9295,39.0679,38.9122,39.0074,158615.0
2022-09-14 11:05:00,45.09,45.17,44.9,44.93,235859.0,38.9987,39.0679,38.8344,38.8603,235859.0
2022-09-14 11:10:00,44.92,45.0,44.84,44.99,416860.0,38.8517,38.9209,38.7825,38.9122,416860.0
2022-09-14 11:15:00,44.98,45.11,44.95,45.07,143988.0,38.9036,39.016,38.8776,38.9814,143988.0
2022-09-14 11:20:00,45.08,45.19,45.07,45.13,118821.0,38.9901,39.0852,38.9814,39.0333,118821.0
2022-09-14 11:25:00,45.15,45.23,45.11,45.23,83354.0,39.0506,39.1198,39.016,39.1198,83354.0
2022-09-14 11:30:00,45.22,45.29,45.16,45.25,143023.0,39.1112,39.1717,39.0593,39.1371,143023.0
2022-09-14 11:35:00,45.25,45.28,45.14,45.16,76966.0,39.1371,39.163,39.042,39.0593,76966.0
2022-09-14 11:40:00,45.15,45.18,45.05,45.06,48766.0,39.0506,39.0766,38.9641,38.9728,48766.0
2022-09-14 11:45:00,45.04,45.11,45.01,45.11,41822.0,38.9555,39.016,38.9295,39.016,41822.0
2022-09-14 11:50:00,45.09,45.2,45.07,45.08,40593.0,38.9987,39.0939,38.9814,38.9901,40593.0
2022-09-14 11:55:00,45.07,45.21,45.06,45.21,26858.0,38.9814,39.1025,38.9728,39.1025,26858.0
2022-09-14 12:00:00,45.18,45.3,45.16,45.28,45380.0,39.0766,39.1803,39.0593,39.163,45380.0
2022-09-14 12:05:00,45.28,45.35,45.25,45.27,80273.0,39.163,39.2236,39.1371,39.1544,80273.0
2022-09-14 12:10:00,45.27,45.34,45.17,45.18,58553.0,39.1544,39.2149,39.0679,39.0766,58553.0
2022-09-14 12:15:00,45.18,45.23,45.14,45.19,24516.0,39.0766,39.1198,39.042,39.0852,24516.0
2022-09-14 12:20:00,45.18,45.26,45.15,45.16,56118.0,39.0766,39.1457,39.0506,39.0593,56118.0
2022-09-14 12:25:00,45.17,45.32,45.13,45.27,55399.0,39.0679,39.1976,39.0333,39.1544,55399.0
2022-09-14 12:30:00,45.26,45.32,45.19,45.27,72116.0,39.1457,39.1976,39.0852,39.1544,72116.0
2022-09-14 12:35:00,45.28,45.31,45.1,45.14,68070.0,39.163,39.189,39.0074,39.042,68070.0
2022-09-14 12:40:00,45.14,45.15,45.01,45.03,45397.0,39.042,39.0506,38.9295,38.9468,45397.0
2022-09-14 12:45:00,45.02,45.12,45.01,45.04,24445.0,38.9382,39.0247,38.9295,38.9555,24445.0
2022-09-14 12:50:00,45.06,45.06,44.96,44.99,89903.0,38.9728,38.9728,38.8863,38.9122,89903.0
2022-09-14 12:55:00,44.98,45.11,44.98,45.06,32541.0,38.9036,39.016,38.9036,38.9728,32541.0
2022-09-14 13:00:00,45.02,45.1,44.98,45.09,38212.0,38.9382,39.0074,38.9036,38.9987,38212.0
2022-09-14 13:05:00,45.09,45.17,45.07,45.1,41141.0,38.9987,39.0679,38.9814,39.0074,41141.0
2022-09-14 13:10:00,45.11,45.12,45.01,45.02,34983.0,39.016,39.0247,38.9295,38.9382,34983.0
2022-09-14 13:15:00,45.02,45.1,44.96,45.06,41135.0,38.9382,39.0074,38.8863,38.9728,41135.0
2022-09-14 13:20:00,45.04,45.13,45.03,45.13,18953.0,38.9555,39.0333,38.9468,39.0333,18953.0
2022-09-14 13:25:00,45.13,45.19,45.12,45.14,73714.0,39.0333,39.0852,39.0247,39.042,73714.0
2022-09-14 13:30:00,45.13,45.19,45.08,45.16,27264.0,39.0333,39.0852,38.9901,39.0593,27264.0
2022-09-14 13:35:00,45.17,45.28,45.14,45.28,25976.0,39.0679,39.163,39.042,39.163,25976.0
2022-09-14 13:40:00,45.27,45.3,45.24,45.26,21522.0,39.1544,39.1803,39.1285,39.1457,21522.0
2022-09-14 13:45:00,45.26,45.64,45.24,45.57,157812.0,39.1457,39.4744,39.1285,39.4139,157812.0
2022-09-14 13:50:00,45.58,45.59,45.43,45.44,75668.0,39.4225,39.4312,39.2928,39.3014,75668.0
2022-09-14 13:55:00,45.45,45.61,45.44,45.56,62578.0,39.3101,39.4485,39.3014,39.4052,62578.0
2022-09-14 14:00:00,45.56,45.71,45.49,45.69,79510.0,39.4052,39.535,39.3447,39.5177,79510.0
2022-09-14 14:05:00,45.7,45.72,45.55,45.65,125343.0,39.5263,39.5436,39.3966,39.4831,125343.0
2022-09-14 14:10:00,45.66,45.75,45.61,45.63,110017.0,39.4917,39.5696,39.4485,39.4658,110017.0
2022-09-14 14:15:00,45.63,45.68,45.55,45.57,80181.0,39.4658,39.509,39.3966,39.4139,80181.0
2022-09-14 14:20:00,45.56,45.6,45.52,45.55,28765.0,39.4052,39.4398,39.3706,39.3966,28765.0
2022-09-14 14:25:00,45.56,45.61,45.53,45.56,40616.0,39.4052,39.4485,39.3793,39.4052,40616.0
2022-09-14 14:30:00,45.56,45.57,45.42,45.44,61215.0,39.4052,39.4139,39.2841,39.3014,61215.0
2022-09-14 14:35:00,45.44,45.49,45.41,45.44,49458.0,39.3014,39.3447,39.2755,39.3014,49458.0
2022-09-14 14:40:00,45.43,45.57,45.39,45.55,52608.0,39.2928,39.4139,39.2582,39.3966,52608.0
2022-09-14 14:45:00,45.56,45.64,45.5,45.52,78833.0,39.4052,39.4744,39.3533,39.3706,78833.0
2022-09-14 14:50:00,45.52,45.69,45.48,45.66,63054.0,39.3706,39.5177,39.336,39.4917,63054.0
2022-09-14 14:55:00,45.66,45.72,45.58,45.67,118898.0,39.4917,39.5436,39.4225,39.5004,118898.0
2022-09-14 15:00:00,45.68,45.73,45.59,45.69,83539.0,39.509,39.5523,39.4312,39.5177,83539.0
2022-09-14 15:05:00,45.66,45.67,45.51,45.51,69648.0,39.4917,39.5004,39.362,39.362,69648.0
2022-09-14 15:10:00,45.53,45.77,45.52,45.75,74202.0,39.3793,39.5869,39.3706,39.5696,74202.0
2022-09-14 15:15:00,45.76,45.98,45.76,45.88,190649.0,39.5782,39.7685,39.5782,39.682,190649.0
2022-09-14 15:20:00,45.89,45.93,45.72,45.8,118601.0,39.6906,39.7252,39.5436,39.6128,118601.0
2022-09-14 15:25:00,45.81,45.94,45.79,45.81,125354.0,39.6214,39.7339,39.6041,39.6214,125354.0
2022-09-14 15:30:00,45.82,46.03,45.79,45.81,116595.0,39.6301,39.8117,39.6041,39.6214,116595.0
2022-09-14 15:35:00,45.82,45.88,45.76,45.79,86052.0,39.6301,39.682,39.5782,39.6041,86052.0
2022-09-14 15:40:00,45.8,45.83,45.58,45.62,81232.0,39.6128,39.6387,39.4225,39.4571,81232.0
2022-09-14 15:45:00,45.63,45.67,45.52,45.54,85768.0,39.4658,39.5004,39.3706,39.3879,85768.0
2022-09-14 15:50:00,45.54,45.56,45.27,45.27,175607.0,39.3879,39.4052,39.1544,39.1544,175607.0
2022-09-14 15:55:00,45.27,45.39,45.14,45.22,275478.0,39.1544,39.2582,39.042,39.1112,275478.0
2022-09-15 09:30:00,45.62,45.7,45.55,45.56,208313.0,39.4571,39.5263,39.3966,39.4052,208313.0
2022-09-15 09:35:00,45.59,45.76,45.53,45.66,173155.0,39.4312,39.5782,39.3793,39.4917,173155.0
2022-09-15 09:40:00,45.68,45.68,45.39,45.44,149567.0,39.509,39.509,39.2582,39.3014,149567.0
2022-09-15 09:45:00,45.44,45.49,45.17,45.18,140324.0,39.3014,39.3447,39.0679,39.0766,140324.0
2022-09-15 09:50:00,45.17,45.25,45.07,45.12,94482.0,39.0679,39.1371,38.9814,39.0247,94482.0
2022-09-15 09:55:00,45.14,45.21,45.09,45.1,109277.0,39.042,39.1025,38.9987,39.0074,109277.0
2022-09-15 10:00:00,45.11,45.17,44.92,45.11,193277.0,39.016,39.0679,38.8517,39.016,193277.0
2022-09-15 10:05:00,45.12,45.18,45.04,45.17,161066.0,39.0247,39.0766,38.9555,39.0679,161066.0
2022-09-15 10:10:00,45.17,45.21,45.08,45.12,212750.0,39.0679,39.1025,38.9901,39.0247,212750.0
2022-09-15 10:15:00,45.11,45.15,45.0,45.1,57574.0,39.016,39.0506,38.9209,39.0074,57574.0
2022-09-15 10:20:00,45.11,45.43,45.1,45.34,176927.0,39.016,39.2928,39.0074,39.2149,176927.0
2022-09-15 10:25:00,45.34,45.65,45.34,45.63,194755.0,39.2149,39.4831,39.2149,39.4658,194755.0
2022-09-15 10:30:00,45.64,45.7,45.52,45.62,152758.0,39.4744,39.5263,39.3706,39.4571,152758.0
2022-09-15 10:35:00,45.63,45.64,45.45,45.5,176382.0,39.4658,39.4744,39.3101,39.3533,176382.0
2022-09-15 10:40:00,45.51,45.61,45.48,45.5,94571.0,39.362,39.4485,39.336,39.3533,94571.0
2022-09-15 10:45:00,45.49,45.67,45.48,45.67,107838.0,39.3447,39.5004,39.336,39.5004,107838.0
2022-09-15 10:50:00,45.69,45.97,45.68,45.9,298473.0,39.5177,39.7598,39.509,39.6993,298473.0
2022-09-15 10:55:00,45.91,46.03,45.89,45.99,161844.0,39.7079,39.8117,39.6906,39.7771,161844.0
2022-09-15 11:00:00,45.99,46.08,45.87,45.88,64955.0,39.7771,39.855,39.6733,39.682,64955.0
2022-09-15 11:05:00,45.88,46.01,45.87,46.0,83266.0,39.682,39.7944,39.6733,39.7858,83266.0
2022-09-15 11:10:00,46.0,46.16,46.0,46.11,147503.0,39.7858,39.9242,39.7858,39.8809,147503.0
2022-09-15 11:15:00,46.11,46.15,45.92,45.93,164849.0,39.8809,39.9155,39.7166,39.7252,164849.0
2022-09-15 11:20:00,45.94,45.97,45.72,45.77,160503.0,39.7339,39.7598,39.5436,39.5869,160503.0
2022-09-15 11:25:00,45.77,45.82,45.72,45.78,43673.0,39.5869,39.6301,39.5436,39.5955,43673.0
2022-09-15 11:30:00,45.79,45.82,45.7,45.8,205046.0,39.6041,39.6301,39.5263,39.6128,205046.0
2022-09-15 11:35:00,45.82,45.89,45.72,45.83,60833.0,39.6301,39.6906,39.5436,39.6387,60833.0
2022-09-15 11:40:00,45.83,45.87,45.75,45.85,35079.0,39.6387,39.6733,39.5696,39.656,35079.0
2022-09-15 11:45:00,45.84,45.91,45.79,45.9,45525.0,39.6474,39.7079,39.6041,39.6993,45525.0
2022-09-15 11:50:00,45.91,46.08,45.91,46.08,141272.0,39.7079,39.855,39.7079,39.855,141272.0
2022-09-15 11:55:00,46.08,46.2,46.05,46.07,102623.0,39.855,39.9588,39.829,39.8463,102623.0
2022-09-15 12:00:00,46.08,46.11,45.98,46.04,64680.0,39.855,39.8809,39.7685,39.8204,64680.0
2022-09-15 12:05:00,46.05,46.18,46.05,46.17,82887.0,39.829,39.9415,39.829,39.9328,82887.0
2022-09-15 12:10:00,46.16,46.25,46.13,46.22,210495.0,39.9242,40.002,39.8982,39.9761,210495.0
2022-09-15 12:15:00,46.22,46.22,46.05,46.07,145374.0,39.9761,39.9761,39.829,39.8463,145374.0
2022-09-15 12:20:00,46.07,46.18,46.06,46.11,71576.0,39.8463,39.9415,39.8377,39.8809,71576.0
2022-09-15 12:25:00,46.12,46.18,46.04,46.14,35302.0,39.8896,39.9415,39.8204,39.9069,35302.0
2022-09-15 12:30:00,46.16,46.16,45.96,45.98,89636.0,39.9242,39.9242,39.7512,39.7685,89636.0
2022-09-15 12:35:00,45.97,46.01,45.91,45.94,82536.0,39.7598,39.7944,39.7079,39.7339,82536.0
2022-09-15 12:40:00,45.94,45.94,45.83,45.9,61006.0,39.7339,39.7339,39.6387,39.6993,61006.0
2022-09-15 12:45:00,45.9,45.96,45.88,45.9,20662.0,39.6993,39.7512,39.682,39.6993,20662.0
2022-09-15 12:50:00,45.9,45.9,45.84,45.88,30190.0,39.6993,39.6993,39.6474,39.682,30190.0
2022-09-15 12:55:00,45.91,45.95,45.8,45.81,34376.0,39.7079,39.7425,39.6128,39.6214,34376.0
2022-09-15 13:00:00,45.8,45.8,45.39,45.49,299852.0,39.6128,39.6128,39.2582,39.3447,299852.0
2022-09-15 13:05:00,45.49,45.5,45.39,45.44,117929.0,39.3447,39.3533,39.2582,39.3014,117929.0
2022-09-15 13:10:00,45.43,45.51,45.43,45.45,135823.0,39.2928,39.362,39.2928,39.3101,135823.0
2022-09-15 13:15:00,45.44,45.48,45.31,45.36,102926.0,39.3014,39.336,39.189,39.2322,102926.0
2022-09-15 13:20:00,45.37,45.41,45.32,45.35,60681.0,39.2409,39.2755,39.1976,39.2236,60681.0
2022-09-15 13:25:00,45.35,45.38,45.25,45.36,71612.0,39.2236,39.2495,39.1371,39.2322,71612.0
2022-09-15 13:30:00,45.37,45.44,45.35,45.39,71616.0,39.2409,39.3014,39.2236,39.2582,71616.0
2022-09-15 13:35:00,45.4,45.55,45.4,45.5,120974.0,39.2668,39.3966,39.2668,39.3533,120974.0
2022-09-15 13:40:00,45.49,45.57,45.47,45.56,30683.0,39.3447,39.4139,39.3274,39.4052,30683.0
2022-09-15 13:45:00,45.55,45.66,45.54,45.63,152385.0,39.3966,39.4917,39.3879,39.4658,152385.0
2022-09-15 13:50:00,45.64,45.73,45.63,45.67,42242.0,39.4744,39.5523,39.4658,39.5004,42242.0
2022-09-15 13:55:00,45.67,45.69,45.61,45.64,21328.0,39.5004,39.5177,39.4485,39.4744,21328.0
2022-09-15 14:00:00,45.64,45.95,45.64,45.92,120869.0,39.4744,39.7425,39.4744,39.7166,120869.0
2022-09-15 14:05:00,45.93,46.01,45.87,45.95,53748.0,39.7252,39.7944,39.6733,39.7425,53748.0
2022-09-15 14:10:00,45.96,45.98,45.82,45.88,59908.0,39.7512,39.7685,39.6301,39.682,59908.0
2022-09-15 14:15:00,45.87,45.93,45.76,45.81,100091.0,39.6733,39.7252,39.5782,39.6214,100091.0
2022-09-15 14:20:00,45.83,45.93,45.82,45.88,44075.0,39.6387,39.7252,39.6301,39.682,44075.0
2022-09-15 14:25:00,45.88,45.9,45.76,45.78,50738.0,39.682,39.6993,39.5782,39.5955,50738.0
2022-09-15 14:30:00,45.78,45.83,45.68,45.83,82554.0,39.5955,39.6387,39.509,39.6387,82554.0
2022-09-15 14:35:00,45.84,45.89,45.72,45.78,61916.0,39.6474,39.6906,39.5436,39.5955,61916.0
2022-09-15 14:40:00,45.77,45.91,45.77,45.83,34294.0,39.5869,39.7079,39.5869,39.6387,34294.0
2022-09-15 14:45:00,45.84,46.07,45.83,46.07,56576.0,39.6474,39.8463,39.6387,39.8463,56576.0
2022-09-15 14:50:00,46.08,46.12,45.98,45.98,112610.0,39.855,39.8896,39.7685,39.7685,112610.0
2022-09-15 14:55:00,46.0,46.1,46.0,46.1,26108.0,39.7858,39.8723,39.7858,39.8723,26108.0
2022-09-15 15:00:00,46.08,46.18,46.04,46.1,55807.0,39.855,39.9415,39.8204,39.8723,55807.0
2022-09-15 15:05:00,46.1,46.21,46.08,46.21,186410.0,39.8723,39.9674,39.855,39.9674,186410.0
2022-09-15 15:10:00,46.21,46.41,46.2,46.37,258753.0,39.9674,40.1404,39.9588,40.1058,258753.0
2022-09-15 15:15:00,46.36,46.48,46.31,46.45,151402.0,40.0971,40.2009,40.0539,40.175,151402.0
2022-09-15 15:20:00,46.45,46.5,46.34,46.34,78933.0,40.175,40.2182,40.0798,40.0798,78933.0
2022-09-15 15:25:00,46.34,46.57,46.34,46.5,211307.0,40.0798,40.2788,40.0798,40.2182,211307.0
2022-09-15 15:30:00,46.5,46.55,46.39,46.5,61018.0,40.2182,40.2615,40.1231,40.2182,61018.0
2022-09-15 15:35:00,46.5,46.51,46.38,46.4,60655.0,40.2182,40.2269,40.1144,40.1317,60655.0
2022-09-15 15:40:00,46.39,46.47,46.31,46.35,89669.0,40.1231,40.1923,40.0539,40.0885,89669.0
2022-09-15 15:45:00,46.36,46.39,46.2,46.32,290407.0,40.0971,40.1231,39.9588,40.0626,290407.0
2022-09-15 15:50:00,46.32,46.41,46.08,46.24,557462.0,40.0626,40.1404,39.855,39.9934,557462.0
2022-09-15 15:55:00,46.23,46.28,46.12,46.26,484108.0,39.9847,40.028,39.8896,40.0107,484108.0
2022-09-16 09:30:00,47.35,47.5,47.21,47.49,694731.0,40.9534,41.0831,40.8323,41.0745,694731.0
2022-09-16 09:35:00,47.49,47.54,47.28,47.29,389392.0,41.0745,41.1177,40.8929,40.9015,389392.0
2022-09-16 09:40:00,47.29,47.61,47.28,47.58,224109.0,40.9015,41.1783,40.8929,41.1523,224109.0
2022-09-16 09:45:00,47.56,47.63,47.43,47.56,256731.0,41.135,41.1956,41.0226,41.135,256731.0
2022-09-16 09:50:00,47.55,47.66,47.45,47.62,136973.0,41.1264,41.2215,41.0399,41.1869,136973.0
2022-09-16 09:55:00,47.62,47.8,47.59,47.69,194772.0,41.1869,41.3426,41.161,41.2475,194772.0
2022-09-16 10:00:00,47.69,47.71,47.53,47.64,213876.0,41.2475,41.2648,41.1091,41.2042,213876.0
2022-09-16 10:05:00,47.64,47.66,47.29,47.49,277149.0,41.2042,41.2215,40.9015,41.0745,277149.0
2022-09-16 10:10:00,47.5,47.51,47.05,47.16,352546.0,41.0831,41.0918,40.6939,40.7891,352546.0
2022-09-16 10:15:00,47.16,47.33,47.11,47.3,130872.0,40.7891,40.9361,40.7458,40.9102,130872.0
2022-09-16 10:20:00,47.32,47.42,47.17,47.2,212961.0,40.9275,41.014,40.7977,40.8237,212961.0
2022-09-16 10:25:00,47.2,47.33,47.15,47.3,130276.0,40.8237,40.9361,40.7804,40.9102,130276.0
2022-09-16 10:30:00,47.29,47.3,47.07,47.08,173844.0,40.9015,40.9102,40.7112,40.7199,173844.0
2022-09-16 10:35:00,47.07,47.14,46.91,47.08,231284.0,40.7112,40.7718,40.5728,40.7199,231284.0
2022-09-16 10:40:00,47.08,47.24,46.97,47.23,109192.0,40.7199,40.8583,40.6247,40.8496,109192.0
2022-09-16 10:45:00,47.23,47.4,47.16,47.38,193705.0,40.8496,40.9967,40.7891,40.9794,193705.0
2022-09-16 10:50:00,47.39,47.41,47.19,47.28,185279.0,40.988,41.0053,40.815,40.8929,185279.0
2022-09-16 10:55:00,47.28,47.48,47.26,47.47,147394.0,40.8929,41.0658,40.8756,41.0572,147394.0
2022-09-16 11:00:00,47.47,47.5,47.35,47.43,110892.0,41.0572,41.0831,40.9534,41.0226,110892.0
2022-09-16 11:05:00,47.45,47.45,47.28,47.38,104804.0,41.0399,41.0399,40.8929,40.9794,104804.0
2022-09-16 11:10:00,47.39,47.5,47.38,47.44,66338.0,40.988,41.0831,40.9794,41.0312,66338.0
2022-09-16 11:15:00,47.45,47.49,47.2,47.24,98878.0,41.0399,41.0745,40.8237,40.8583,98878.0
2022-09-16 11:20:00,47.26,47.47,47.26,47.43,44658.0,40.8756,41.0572,40.8756,41.0226,44658.0
2022-09-16 11:25:00,47.43,47.51,47.36,47.47,57419.0,41.0226,41.0918,40.9621,41.0572,57419.0
2022-09-16 11:30:00,47.47,47.52,47.38,47.43,93789.0,41.0572,41.1004,40.9794,41.0226,93789.0
2022-09-16 11:35:00,47.41,47.63,47.37,47.6,120109.0,41.0053,41.1956,40.9707,41.1696,120109.0
2022-09-16 11:40:00,47.6,47.61,47.48,47.51,47962.0,41.1696,41.1783,41.0658,41.0918,47962.0
2022-09-16 11:45:00,47.52,47.59,47.48,47.5,46822.0,41.1004,41.161,41.0658,41.0831,46822.0
2022-09-16 11:50:00,47.48,47.54,47.36,47.4,51113.0,41.0658,41.1177,40.9621,40.9967,51113.0
2022-09-16 11:55:00,47.38,47.43,47.27,47.28,43526.0,40.9794,41.0226,40.8842,40.8929,43526.0
2022-09-16 12:00:00,47.29,47.44,47.29,47.41,41915.0,40.9015,41.0312,40.9015,41.0053,41915.0
2022-09-16 12:05:00,47.41,47.54,47.33,47.52,73565.0,41.0053,41.1177,40.9361,41.1004,73565.0
2022-09-16 12:10:00,47.52,47.59,47.48,47.56,143647.0,41.1004,41.161,41.0658,41.135,143647.0
2022-09-16 12:15:00,47.57,47.69,47.52,47.62,83465.0,41.1437,41.2475,41.1004,41.1869,83465.0
2022-09-16 12:20:00,47.64,47.76,47.63,47.73,100070.0,41.2042,41.308,41.1956,41.2821,100070.0
2022-09-16 12:25:00,47.72,47.81,47.69,47.75,138713.0,41.2734,41.3513,41.2475,41.2994,138713.0
2022-09-16 12:30:00,47.76,47.78,47.67,47.72,49624.0,41.308,41.3253,41.2302,41.2734,49624.0
2022-09-16 12:35:00,47.7,47.77,47.66,47.72,25279.0,41.2561,41.3167,41.2215,41.2734,25279.0
2022-09-16 12:40:00,47.72,47.72,47.55,47.57,46977.0,41.2734,41.2734,41.1264,41.1437,46977.0
2022-09-16 12:45:00,47.58,47.65,47.51,47.51,63792.0,41.1523,41.2129,41.0918,41.0918,63792.0
2022-09-16 12:50:00,47.52,47.55,47.46,47.55,75252.0,41.1004,41.1264,41.0485,41.1264,75252.0
2022-09-16 12:55:00,47.54,47.57,47.45,47.47,126376.0,41.1177,41.1437,41.0399,41.0572,126376.0
2022-09-16 13:00:00,47.48,47.6,47.43,47.58,60338.0,41.0658,41.1696,41.0226,41.1523,60338.0
2022-09-16 13:05:00,47.58,47.67,47.56,47.59,54602.0,41.1523,41.2302,41.135,41.161,54602.0
2022-09-16 13:10:00,47.59,47.65,47.55,47.64,52334.0,41.161,41.2129,41.1264,41.2042,52334.0
2022-09-16 13:15:00,47.65,47.66,47.56,47.61,27320.0,41.2129,41.2215,41.135,41.1783,27320.0
2022-09-16 13:20:00,47.61,47.66,47.57,47.6,24322.0,41.1783,41.2215,41.1437,41.1696,24322.0
2022-09-16 13:25:00,47.59,47.66,47.58,47.61,56644.0,41.161,41.2215,41.1523,41.1783,56644.0
2022-09-16 13:30:00,47.62,47.63,47.43,47.61,60778.0,41.1869,41.1956,41.0226,41.1783,60778.0
2022-09-16 13:35:00,47.6,47.61,47.39,47.47,199803.0,41.1696,41.1783,40.988,41.0572,199803.0
2022-09-16 13:40:00,47.45,47.53,47.44,47.49,83838.0,41.0399,41.1091,41.0312,41.0745,83838.0
2022-09-16 13:45:00,47.52,47.65,47.51,47.63,44331.0,41.1004,41.2129,41.0918,41.1956,44331.0
2022-09-16 13:50:00,47.64,47.71,47.64,47.7,28185.0,41.2042,41.2648,41.2042,41.2561,28185.0
2022-09-16 13:55:00,47.7,47.72,47.6,47.65,19292.0,41.2561,41.2734,41.1696,41.2129,19292.0
2022-09-16 14:00:00,47.65,47.67,47.54,47.56,87233.0,41.2129,41.2302,41.1177,41.135,87233.0
2022-09-16 14:05:00,47.55,47.64,47.53,47.58,42756.0,41.1264,41.2042,41.1091,41.1523,42756.0
2022-09-16 14:10:00,47.58,47.65,47.55,47.6,19325.0,41.1523,41.2129,41.1264,41.1696,19325.0
2022-09-16 14:15:00,47.6,47.66,47.51,47.64,22395.0,41.1696,41.2215,41.0918,41.2042,22395.0
2022-09-16 14:20:00,47.63,47.64,47.54,47.54,26996.0,41.1956,41.2042,41.1177,41.1177,26996.0
2022-09-16 14:25:00,47.52,47.53,47.22,47.28,161620.0,41.1004,41.1091,40.841,40.8929,161620.0
2022-09-16 14:30:00,47.28,47.4,47.24,47.25,143569.0,40.8929,40.9967,40.8583,40.8669,143569.0
2022-09-16 14:35:00,47.24,47.38,47.21,47.33,40236.0,40.8583,40.9794,40.8323,40.9361,40236.0
2022-09-16 14:40:00,47.34,47.43,47.28,47.34,31003.0,40.9448,41.0226,40.8929,40.9448,31003.0
2022-09-16 14:45:00,47.33,47.34,47.1,47.16,95140.0,40.9361,40.9448,40.7372,40.7891,95140.0
2022-09-16 14:50:00,47.15,47.24,47.08,47.09,92041.0,40.7804,40.8583,40.7199,40.7285,92041.0
2022-09-16 14:55:00,47.09,47.2,47.07,47.14,81025.0,40.7285,40.8237,40.7112,40.7718,81025.0
2022-09-16 15:00:00,47.16,47.17,46.98,47.0,107046.0,40.7891,40.7977,40.6334,40.6507,107046.0
2022-09-16 15:05:00,47.0,47.0,46.85,46.93,380505.0,40.6507,40.6507,40.521,40.5901,380505.0
2022-09-16 15:10:00,46.93,47.17,46.93,47.14,103348.0,40.5901,40.7977,40.5901,40.7718,103348.0
2022-09-16 15:15:00,47.14,47.22,47.05,47.16,73974.0,40.7718,40.841,40.6939,40.7891,73974.0
2022-09-16 15:20:00,47.17,47.17,46.88,47.03,74529.0,40.7977,40.7977,40.5469,40.6766,74529.0
2022-09-16 15:25:00,47.04,47.22,47.0,47.15,60349.0,40.6853,40.841,40.6507,40.7804,60349.0
2022-09-16 15:30:00,47.14,47.33,47.06,47.18,240376.0,40.7718,40.9361,40.7026,40.8064,240376.0
2022-09-16 15:35:00,47.2,47.23,46.98,46.98,78150.0,40.8237,40.8496,40.6334,40.6334,78150.0
2022-09-16 15:40:00,46.95,47.03,46.89,46.93,79878.0,40.6074,40.6766,40.5555,40.5901,79878.0
2022-09-16 15:45:00,46.92,47.14,46.91,46.98,149749.0,40.5815,40.7718,40.5728,40.6334,149749.0
2022-09-16 15:50:00,46.99,47.03,46.84,46.96,223724.0,40.642,40.6766,40.5123,40.6161,223724.0
2022-09-16 15:55:00,46.96,47.01,46.83,46.99,553133.0,40.6161,40.6593,40.5037,40.642,553133.0
2022-09-19 09:30:00,47.81,47.82,47.47,47.49,376160.0,41.3513,41.3599,41.0572,41.0745,376160.0
2022-09-19 09:35:00,47.48,47.57,47.45,47.48,144733.0,41.0658,41.1437,41.0399,41.0658,144733.0
2022-09-19 09:40:00,47.45,47.48,47.24,47.29,494285.0,41.0399,41.0658,40.8583,40.9015,494285.0
2022-09-19 09:45:00,47.28,47.31,47.17,47.25,94105.0,40.8929,40.9188,40.7977,40.8669,94105.0
2022-09-19 09:50:00,47.24,47.26,47.02,47.15,98901.0,40.8583,40.8756,40.668,40.7804,98901.0
2022-09-19 09:55:00,47.14,47.24,47.08,47.18,83888.0,40.7718,40.8583,40.7199,40.8064,83888.0
2022-09-19 10:00:00,47.21,47.36,47.21,47.33,103355.0,40.8323,40.9621,40.8323,40.9361,103355.0
2022-09-19 10:05:00,47.33,47.34,47.15,47.25,65363.0,40.9361,40.9448,40.7804,40.8669,65363.0
2022-09-19 10:10:00,47.25,47.27,46.9,47.02,114269.0,40.8669,40.8842,40.5642,40.668,114269.0
2022-09-19 10:15:00,47.04,47.19,47.0,47.18,67913.0,40.6853,40.815,40.6507,40.8064,67913.0
2022-09-19 10:20:00,47.19,47.27,47.12,47.12,121921.0,40.815,40.8842,40.7545,40.7545,121921.0
2022-09-19 10:25:00,47.1,47.1,46.95,46.95,60347.0,40.7372,40.7372,40.6074,40.6074,60347.0
2022-09-19 10:30:00,46.96,47.07,46.89,46.99,157837.0,40.6161,40.7112,40.5555,40.642,157837.0
2022-09-19 10:35:00,46.98,46.98,46.78,46.82,69627.0,40.6334,40.6334,40.4604,40.495,69627.0
2022-09-19 10:40:00,46.8,46.81,46.65,46.68,197657.0,40.4777,40.4864,40.348,40.3739,197657.0
2022-09-19 10:45:00,46.67,46.75,46.6,46.73,61362.0,40.3653,40.4345,40.3047,40.4172,61362.0
2022-09-19 10:50:00,46.76,46.87,46.73,46.87,52758.0,40.4431,40.5383,40.4172,40.5383,52758.0
2022-09-19 10:55:00,46.87,46.9,46.78,46.84,38019.0,40.5383,40.5642,40.4604,40.5123,38019.0
2022-09-19 11:00:00,46.83,46.88,46.67,46.76,25513.0,40.5037,40.5469,40.3653,40.4431,25513.0
2022-09-19 11:05:00,46.78,46.81,46.7,46.81,24137.0,40.4604,40.4864,40.3912,40.4864,24137.0
2022-09-19 11:10:00,46.78,46.87,46.71,46.84,30588.0,40.4604,40.5383,40.3999,40.5123,30588.0
2022-09-19 11:15:00,46.84,46.87,46.64,46.8,33118.0,40.5123,40.5383,40.3393,40.4777,33118.0
2022-09-19 11:20:00,46.79,46.98,46.79,46.94,88525.0,40.4691,40.6334,40.4691,40.5988,88525.0
2022-09-19 11:25:00,46.95,47.09,46.92,47.09,61296.0,40.6074,40.7285,40.5815,40.7285,61296.0
2022-09-19 11:30:00,47.09,47.2,47.07,47.13,55519.0,40.7285,40.8237,40.7112,40.7631,55519.0
2022-09-19 11:35:00,47.15,47.33,47.15,47.26,166476.0,40.7804,40.9361,40.7804,40.8756,166476.0
2022-09-19 11:40:00,47.29,47.29,47.19,47.21,25698.0,40.9015,40.9015,40.815,40.8323,25698.0
2022-09-19 11:45:00,47.22,47.22,47.1,47.13,47306.0,40.841,40.841,40.7372,40.7631,47306.0
2022-09-19 11:50:00,47.14,47.2,47.06,47.14,70513.0,40.7718,40.8237,40.7026,40.7718,70513.0
2022-09-19 11:55:00,47.11,47.28,47.11,47.25,29698.0,40.7458,40.8929,40.7458,40.8669,29698.0
2022-09-19 12:00:00,47.24,47.25,47.13,47.24,32984.0,40.8583,40.8669,40.7631,40.8583,32984.0
2022-09-19 12:05:00,47.26,47.41,47.13,47.19,57204.0,40.8756,41.0053,40.7631,40.815,57204.0
2022-09-19 12:10:00,47.18,47.2,47.11,47.19,21347.0,40.8064,40.8237,40.7458,40.815,21347.0
2022-09-19 12:15:00,47.21,47.25,47.1,47.16,36756.0,40.8323,40.8669,40.7372,40.7891,36756.0
2022-09-19 12:20:00,47.17,47.25,47.14,47.19,18079.0,40.7977,40.8669,40.7718,40.815,18079.0
2022-09-19 12:25:00,47.2,47.3,47.16,47.23,22583.0,40.8237,40.9102,40.7891,40.8496,22583.0
2022-09-19 12:30:00,47.24,47.25,47.13,47.13,47502.0,40.8583,40.8669,40.7631,40.7631,47502.0
2022-09-19 12:35:00,47.12,47.12,46.94,46.99,94637.0,40.7545,40.7545,40.5988,40.642,94637.0
2022-09-19 12:40:00,47.0,47.07,46.95,46.96,17679.0,40.6507,40.7112,40.6074,40.6161,17679.0
2022-09-19 12:45:00,46.95,47.04,46.95,47.04,7487.0,40.6074,40.6853,40.6074,40.6853,7487.0
2022-09-19 12:50:00,46.98,46.98,46.86,46.86,32803.0,40.6334,40.6334,40.5296,40.5296,32803.0
2022-09-19 12:55:00,46.85,46.9,46.81,46.86,20712.0,40.521,40.5642,40.4864,40.5296,20712.0
2022-09-19 13:00:00,46.83,46.92,46.83,46.91,72104.0,40.5037,40.5815,40.5037,40.5728,72104.0
2022-09-19 13:05:00,46.92,46.97,46.9,46.9,18033.0,40.5815,40.6247,40.5642,40.5642,18033.0
2022-09-19 13:10:00,46.9,47.05,46.9,47.01,12815.0,40.5642,40.6939,40.5642,40.6593,12815.0
2022-09-19 13:15:00,47.03,47.08,47.0,47.0,25319.0,40.6766,40.7199,40.6507,40.6507,25319.0
2022-09-19 13:20:00,47.0,47.04,46.93,46.93,30763.0,40.6507,40.6853,40.5901,40.5901,30763.0
2022-09-19 13:25:00,46.92,46.95,46.87,46.88,24802.0,40.5815,40.6074,40.5383,40.5469,24802.0
2022-09-19 13:30:00,46.87,47.05,46.87,47.05,13933.0,40.5383,40.6939,40.5383,40.6939,13933.0
2022-09-19 13:35:00,47.05,47.13,47.02,47.05,32110.0,40.6939,40.7631,40.668,40.6939,32110.0
2022-09-19 13:40:00,47.03,47.06,46.98,47.0,27395.0,40.6766,40.7026,40.6334,40.6507,27395.0
2022-09-19 13:45:00,46.99,47.0,46.88,46.98,73128.0,40.642,40.6507,40.5469,40.6334,73128.0
2022-09-19 13:50:00,46.98,47.04,46.94,47.01,24058.0,40.6334,40.6853,40.5988,40.6593,24058.0
2022-09-19 13:55:00,47.0,47.06,46.95,47.03,28392.0,40.6507,40.7026,40.6074,40.6766,28392.0
2022-09-19 14:00:00,47.02,47.09,46.98,47.09,26410.0,40.668,40.7285,40.6334,40.7285,26410.0
2022-09-19 14:05:00,47.07,47.13,47.01,47.01,15599.0,40.7112,40.7631,40.6593,40.6593,15599.0
2022-09-19 14:10:00,47.03,47.11,47.02,47.1,13286.0,40.6766,40.7458,40.668,40.7372,13286.0
2022-09-19 14:15:00,47.13,47.13,46.98,47.07,28473.0,40.7631,40.7631,40.6334,40.7112,28473.0
2022-09-19 14:20:00,47.07,47.2,47.02,47.18,42648.0,40.7112,40.8237,40.668,40.8064,42648.0
2022-09-19 14:25:00,47.18,47.2,47.06,47.09,49882.0,40.8064,40.8237,40.7026,40.7285,49882.0
2022-09-19 14:30:00,47.08,47.08,47.0,47.0,23631.0,40.7199,40.7199,40.6507,40.6507,23631.0
2022-09-19 14:35:00,47.03,47.06,46.92,46.95,44481.0,40.6766,40.7026,40.5815,40.6074,44481.0
2022-09-19 14:40:00,46.94,47.05,46.94,47.04,35152.0,40.5988,40.6939,40.5988,40.6853,35152.0
2022-09-19 14:45:00,47.05,47.11,47.03,47.09,31736.0,40.6939,40.7458,40.6766,40.7285,31736.0
2022-09-19 14:50:00,47.09,47.09,46.94,46.99,53881.0,40.7285,40.7285,40.5988,40.642,53881.0
2022-09-19 14:55:00,46.98,46.99,46.91,46.93,56807.0,40.6334,40.642,40.5728,40.5901,56807.0
2022-09-19 15:00:00,46.91,46.92,46.64,46.66,96516.0,40.5728,40.5815,40.3393,40.3566,96516.0
2022-09-19 15:05:00,46.66,46.7,46.62,46.65,40432.0,40.3566,40.3912,40.322,40.348,40432.0
2022-09-19 15:10:00,46.66,46.7,46.41,46.48,492716.0,40.3566,40.3912,40.1404,40.2009,492716.0
2022-09-19 15:15:00,46.47,46.55,46.43,46.53,144096.0,40.1923,40.2615,40.1577,40.2442,144096.0
2022-09-19 15:20:00,46.53,46.58,46.45,46.46,203240.0,40.2442,40.2874,40.175,40.1836,203240.0
2022-09-19 15:25:00,46.46,46.47,46.33,46.42,116186.0,40.1836,40.1923,40.0712,40.149,116186.0
2022-09-19 15:30:00,46.38,46.41,46.3,46.37,74177.0,40.1144,40.1404,40.0453,40.1058,74177.0
2022-09-19 15:35:00,46.38,46.4,46.28,46.33,101627.0,40.1144,40.1317,40.028,40.0712,101627.0
2022-09-19 15:40:00,46.34,46.36,46.28,46.33,46275.0,40.0798,40.0971,40.028,40.0712,46275.0
2022-09-19 15:45:00,46.35,46.44,46.28,46.38,215301.0,40.0885,40.1663,40.028,40.1144,215301.0
2022-09-19 15:50:00,46.38,46.53,46.33,46.34,193119.0,40.1144,40.2442,40.0712,40.0798,193119.0
2022-09-19 15:55:00,46.33,46.41,46.28,46.28,445485.0,40.0712,40.1404,40.028,40.028,445485.0
2022-09-20 09:30:00,47.11,47.24,47.06,47.1,330826.0,40.7458,40.8583,40.7026,40.7372,330826.0
2022-09-20 09:35:00,47.1,47.34,47.1,47.3,122363.0,40.7372,40.9448,40.7372,40.9102,122363.0
2022-09-20 09:40:00,47.3,47.47,47.3,47.39,247365.0,40.9102,41.0572,40.9102,40.988,247365.0
2022-09-20 09:45:00,47.39,47.41,47.23,47.35,167341.0,40.988,41.0053,40.8496,40.9534,167341.0
2022-09-20 09:50:00,47.36,47.5,47.35,47.4,216105.0,40.9621,41.0831,40.9534,40.9967,216105.0
2022-09-20 09:55:00,47.4,47.42,47.29,47.4,122624.0,40.9967,41.014,40.9015,40.9967,122624.0
2022-09-20 10:00:00,47.42,47.52,47.32,47.42,226088.0,41.014,41.1004,40.9275,41.014,226088.0
2022-09-20 10:05:00,47.44,47.45,47.26,47.31,89097.0,41.0312,41.0399,40.8756,40.9188,89097.0
2022-09-20 10:10:00,47.31,47.58,47.25,47.46,125003.0,40.9188,41.1523,40.8669,41.0485,125003.0
2022-09-20 10:15:00,47.47,47.58,47.41,47.5,120733.0,41.0572,41.1523,41.0053,41.0831,120733.0
2022-09-20 10:20:00,47.52,47.52,47.37,47.49,166324.0,41.1004,41.1004,40.9707,41.0745,166324.0
2022-09-20 10:25:00,47.5,47.53,47.32,47.37,104230.0,41.0831,41.1091,40.9275,40.9707,104230.0
2022-09-20 10:30:00,47.39,47.49,47.39,47.47,55357.0,40.988,41.0745,40.988,41.0572,55357.0
2022-09-20 10:35:00,47.47,47.66,47.42,47.53,105320.0,41.0572,41.2215,41.014,41.1091,105320.0
2022-09-20 10:40:00,47.53,47.53,47.33,47.39,101403.0,41.1091,41.1091,40.9361,40.988,101403.0
2022-09-20 10:45:00,47.42,47.45,47.3,47.33,64646.0,41.014,41.0399,40.9102,40.9361,64646.0
2022-09-20 10:50:00,47.33,47.33,47.18,47.26,94103.0,40.9361,40.9361,40.8064,40.8756,94103.0
2022-09-20 10:55:00,47.25,47.28,47.19,47.2,126723.0,40.8669,40.8929,40.815,40.8237,126723.0
2022-09-20 11:00:00,47.21,47.32,47.16,47.28,42218.0,40.8323,40.9275,40.7891,40.8929,42218.0
2022-09-20 11:05:00,47.27,47.31,47.08,47.1,76061.0,40.8842,40.9188,40.7199,40.7372,76061.0
2022-09-20 11:10:00,47.11,47.17,47.07,47.16,35748.0,40.7458,40.7977,40.7112,40.7891,35748.0
2022-09-20 11:15:00,47.15,47.28,47.13,47.22,23121.0,40.7804,40.8929,40.7631,40.841,23121.0
2022-09-20 11:20:00,47.25,47.26,47.17,47.24,27394.0,40.8669,40.8756,40.7977,40.8583,27394.0
2022-09-20 11:25:00,47.25,47.26,47.17,47.22,42610.0,40.8669,40.8756,40.7977,40.841,42610.0
2022-09-20 11:30:00,47.22,47.29,47.15,47.22,95129.0,40.841,40.9015,40.7804,40.841,95129.0
2022-09-20 11:35:00,47.23,47.31,47.21,47.25,28753.0,40.8496,40.9188,40.8323,40.8669,28753.0
2022-09-20 11:40:00,47.27,47.31,47.21,47.25,50707.0,40.8842,40.9188,40.8323,40.8669,50707.0
2022-09-20 11:45:00,47.25,47.25,47.14,47.16,40709.0,40.8669,40.8669,40.7718,40.7891,40709.0
2022-09-20 11:50:00,47.16,47.22,46.98,47.0,65090.0,40.7891,40.841,40.6334,40.6507,65090.0
2022-09-20 11:55:00,46.99,47.0,46.92,46.97,38464.0,40.642,40.6507,40.5815,40.6247,38464.0
2022-09-20 12:00:00,46.95,46.99,46.89,46.9,75119.0,40.6074,40.642,40.5555,40.5642,75119.0
2022-09-20 12:05:00,46.9,46.96,46.87,46.94,59531.0,40.5642,40.6161,40.5383,40.5988,59531.0
2022-09-20 12:10:00,46.96,47.01,46.91,46.95,42646.0,40.6161,40.6593,40.5728,40.6074,42646.0
2022-09-20 12:15:00,46.96,47.05,46.92,47.02,17095.0,40.6161,40.6939,40.5815,40.668,17095.0
2022-09-20 12:20:00,47.0,47.07,46.98,47.07,19934.0,40.6507,40.7112,40.6334,40.7112,19934.0
2022-09-20 12:25:00,47.05,47.23,47.04,47.22,73410.0,40.6939,40.8496,40.6853,40.841,73410.0
2022-09-20 12:30:00,47.23,47.38,47.21,47.34,54975.0,40.8496,40.9794,40.8323,40.9448,54975.0
2022-09-20 12:35:00,47.34,47.38,47.29,47.35,56548.0,40.9448,40.9794,40.9015,40.9534,56548.0
2022-09-20 12:40:00,47.34,47.39,47.33,47.36,55200.0,40.9448,40.988,40.9361,40.9621,55200.0
2022-09-20 12:45:00,47.36,47.4,47.32,47.36,37124.0,40.9621,40.9967,40.9275,40.9621,37124.0
2022-09-20 12:50:00,47.37,47.38,47.28,47.3,34210.0,40.9707,40.9794,40.8929,40.9102,34210.0
2022-09-20 12:55:00,47.3,47.34,47.26,47.32,36810.0,40.9102,40.9448,40.8756,40.9275,36810.0
2022-09-20 13:00:00,47.31,47.4,47.3,47.4,52322.0,40.9188,40.9967,40.9102,40.9967,52322.0
2022-09-20 13:05:00,47.39,47.49,47.39,47.44,92435.0,40.988,41.0745,40.988,41.0312,92435.0
2022-09-20 13:10:00,47.45,47.53,47.45,47.5,48134.0,41.0399,41.1091,41.0399,41.0831,48134.0
2022-09-20 13:15:00,47.51,47.6,47.51,47.57,109470.0,41.0918,41.1696,41.0918,41.1437,109470.0
2022-09-20 13:20:00,47.56,47.6,47.48,47.5,77453.0,41.135,41.1696,41.0658,41.0831,77453.0
2022-09-20 13:25:00,47.51,47.7,47.49,47.68,122892.0,41.0918,41.2561,41.0745,41.2388,122892.0
2022-09-20 13:30:00,47.69,47.84,47.69,47.81,76598.0,41.2475,41.3772,41.2475,41.3513,76598.0
2022-09-20 13:35:00,47.82,47.82,47.75,47.76,41403.0,41.3599,41.3599,41.2994,41.308,41403.0
2022-09-20 13:40:00,47.77,47.81,47.67,47.7,53559.0,41.3167,41.3513,41.2302,41.2561,53559.0
2022-09-20 13:45:00,47.7,47.85,47.66,47.84,60951.0,41.2561,41.3859,41.2215,41.3772,60951.0
2022-09-20 13:50:00,47.83,47.94,47.81,47.89,89762.0,41.3686,41.4637,41.3513,41.4205,89762.0
2022-09-20 13:55:00,47.89,48.03,47.89,47.98,136291.0,41.4205,41.5415,41.4205,41.4983,136291.0
2022-09-20 14:00:00,47.99,47.99,47.83,47.87,63497.0,41.5069,41.5069,41.3686,41.4032,63497.0
2022-09-20 14:05:00,47.86,47.89,47.79,47.79,79267.0,41.3945,41.4205,41.334,41.334,79267.0
2022-09-20 14:10:00,47.79,47.88,47.79,47.82,44517.0,41.334,41.4118,41.334,41.3599,44517.0
2022-09-20 14:15:00,47.83,47.91,47.71,47.71,83143.0,41.3686,41.4378,41.2648,41.2648,83143.0
2022-09-20 14:20:00,47.72,47.76,47.59,47.63,168794.0,41.2734,41.308,41.161,41.1956,168794.0
2022-09-20 14:25:00,47.63,47.71,47.61,47.66,59394.0,41.1956,41.2648,41.1783,41.2215,59394.0
2022-09-20 14:30:00,47.68,47.84,47.67,47.83,34649.0,41.2388,41.3772,41.2302,41.3686,34649.0
2022-09-20 14:35:00,47.84,47.87,47.77,47.83,106500.0,41.3772,41.4032,41.3167,41.3686,106500.0
2022-09-20 14:40:00,47.82,47.96,47.79,47.81,100313.0,41.3599,41.481,41.334,41.3513,100313.0
2022-09-20 14:45:00,47.81,47.84,47.44,47.55,334143.0,41.3513,41.3772,41.0312,41.1264,334143.0
2022-09-20 14:50:00,47.54,47.65,47.51,47.62,159642.0,41.1177,41.2129,41.0918,41.1869,159642.0
2022-09-20 14:55:00,47.65,47.65,47.45,47.53,35137.0,41.2129,41.2129,41.0399,41.1091,35137.0
2022-09-20 15:00:00,47.53,47.54,47.35,47.5,122512.0,41.1091,41.1177,40.9534,41.0831,122512.0
2022-09-20 15:05:00,47.5,47.64,47.48,47.61,87854.0,41.0831,41.2042,41.0658,41.1783,87854.0
2022-09-20 15:10:00,47.6,47.62,47.46,47.48,28692.0,41.1696,41.1869,41.0485,41.0658,28692.0
2022-09-20 15:15:00,47.5,47.54,47.42,47.42,40079.0,41.0831,41.1177,41.014,41.014,40079.0
2022-09-20 15:20:00,47.41,47.45,47.31,47.33,76586.0,41.0053,41.0399,40.9188,40.9361,76586.0
2022-09-20 15:25:00,47.34,47.35,47.24,47.32,58921.0,40.9448,40.9534,40.8583,40.9275,58921.0
2022-09-20 15:30:00,47.33,47.48,47.25,47.25,99457.0,40.9361,41.0658,40.8669,40.8669,99457.0
2022-09-20 15:35:00,47.25,47.28,47.05,47.09,119084.0,40.8669,40.8929,40.6939,40.7285,119084.0
2022-09-20 15:40:00,47.09,47.19,47.07,47.09,69031.0,40.7285,40.815,40.7112,40.7285,69031.0
2022-09-20 15:45:00,47.08,47.19,47.01,47.15,138713.0,40.7199,40.815,40.6593,40.7804,138713.0
2022-09-20 15:50:00,47.16,47.36,47.12,47.24,314558.0,40.7891,40.9621,40.7545,40.8583,314558.0
2022-09-20 15:55:00,47.24,47.42,47.24,47.33,343215.0,40.8583,41.014,40.8583,40.9361,343215.0
2022-09-21 09:30:00,46.84,47.02,46.71,46.99,339771.0,40.5123,40.668,40.3999,40.642,339771.0
2022-09-21 09:35:00,46.99,47.0,46.87,46.9,87977.0,40.642,40.6507,40.5383,40.5642,87977.0
2022-09-21 09:40:00,46.89,46.98,46.82,46.98,108413.0,40.5555,40.6334,40.495,40.6334,108413.0
2022-09-21 09:45:00,46.98,47.0,46.67,46.71,203011.0,40.6334,40.6507,40.3653,40.3999,203011.0
2022-09-21 09:50:00,46.72,46.8,46.66,46.77,73737.0,40.4085,40.4777,40.3566,40.4518,73737.0
2022-09-21 09:55:00,46.76,46.88,46.72,46.82,150278.0,40.4431,40.5469,40.4085,40.495,150278.0
2022-09-21 10:00:00,46.82,46.85,46.73,46.76,292706.0,40.495,40.521,40.4172,40.4431,292706.0
2022-09-21 10:05:00,46.77,46.9,46.7,46.71,97100.0,40.4518,40.5642,40.3912,40.3999,97100.0
2022-09-21 10:10:00,46.7,46.8,46.67,46.73,27418.0,40.3912,40.4777,40.3653,40.4172,27418.0
2022-09-21 10:15:00,46.76,46.8,46.72,46.78,96366.0,40.4431,40.4777,40.4085,40.4604,96366.0
2022-09-21 10:20:00,46.75,46.84,46.7,46.7,32093.0,40.4345,40.5123,40.3912,40.3912,32093.0
2022-09-21 10:25:00,46.72,46.77,46.57,46.59,165419.0,40.4085,40.4518,40.2788,40.2961,165419.0
2022-09-21 10:30:00,46.58,46.77,46.58,46.75,228824.0,40.2874,40.4518,40.2874,40.4345,228824.0
2022-09-21 10:35:00,46.75,46.82,46.74,46.81,38567.0,40.4345,40.495,40.4258,40.4864,38567.0
2022-09-21 10:40:00,46.82,46.89,46.78,46.88,47532.0,40.495,40.5555,40.4604,40.5469,47532.0
2022-09-21 10:45:00,46.88,46.98,46.82,46.91,45322.0,40.5469,40.6334,40.495,40.5728,45322.0
2022-09-21 10:50:00,46.91,46.92,46.83,46.87,36837.0,40.5728,40.5815,40.5037,40.5383,36837.0
2022-09-21 10:55:00,46.87,46.93,46.86,46.89,26598.0,40.5383,40.5901,40.5296,40.5555,26598.0
2022-09-21 11:00:00,46.87,46.98,46.83,46.96,26082.0,40.5383,40.6334,40.5037,40.6161,26082.0
2022-09-21 11:05:00,46.97,47.02,46.91,46.96,20644.0,40.6247,40.668,40.5728,40.6161,20644.0
2022-09-21 11:10:00,46.97,46.97,46.86,46.87,50631.0,40.6247,40.6247,40.5296,40.5383,50631.0
2022-09-21 11:15:00,46.88,46.95,46.87,46.93,44200.0,40.5469,40.6074,40.5383,40.5901,44200.0
2022-09-21 11:20:00,46.95,46.99,46.9,46.9,26080.0,40.6074,40.642,40.5642,40.5642,26080.0
2022-09-21 11:25:00,46.92,46.97,46.9,46.9,21297.0,40.5815,40.6247,40.5642,40.5642,21297.0
2022-09-21 11:30:00,46.91,46.92,46.85,46.9,26167.0,40.5728,40.5815,40.521,40.5642,26167.0
2022-09-21 11:35:00,46.88,46.9,46.83,46.84,18578.0,40.5469,40.5642,40.5037,40.5123,18578.0
2022-09-21 11:40:00,46.86,46.86,46.79,46.82,27199.0,40.5296,40.5296,40.4691,40.495,27199.0
2022-09-21 11:45:00,46.8,46.89,46.8,46.89,21861.0,40.4777,40.5555,40.4777,40.5555,21861.0
2022-09-21 11:50:00,46.9,46.93,46.85,46.89,18890.0,40.5642,40.5901,40.521,40.5555,18890.0
2022-09-21 11:55:00,46.9,46.92,46.86,46.86,7465.0,40.5642,40.5815,40.5296,40.5296,7465.0
2022-09-21 12:00:00,46.86,46.92,46.86,46.88,4460.0,40.5296,40.5815,40.5296,40.5469,4460.0
2022-09-21 12:05:00,46.89,46.9,46.8,46.8,23627.0,40.5555,40.5642,40.4777,40.4777,23627.0
2022-09-21 12:10:00,46.81,46.82,46.76,46.79,64989.0,40.4864,40.495,40.4431,40.4691,64989.0
2022-09-21 12:15:00,46.8,46.82,46.76,46.78,16450.0,40.4777,40.495,40.4431,40.4604,16450.0
2022-09-21 12:20:00,46.8,46.84,46.79,46.83,10164.0,40.4777,40.5123,40.4691,40.5037,10164.0
2022-09-21 12:25:00,46.83,46.84,46.75,46.75,64256.0,40.5037,40.5123,40.4345,40.4345,64256.0
2022-09-21 12:30:00,46.76,46.79,46.7,46.7,24383.0,40.4431,40.4691,40.3912,40.3912,24383.0
2022-09-21 12:35:00,46.7,46.77,46.67,46.76,109934.0,40.3912,40.4518,40.3653,40.4431,109934.0
2022-09-21 12:40:00,46.77,46.79,46.75,46.79,17631.0,40.4518,40.4691,40.4345,40.4691,17631.0
2022-09-21 12:45:00,46.79,46.82,46.76,46.77,96841.0,40.4691,40.495,40.4431,40.4518,96841.0
2022-09-21 12:50:00,46.75,46.85,46.75,46.83,8995.0,40.4345,40.521,40.4345,40.5037,8995.0
2022-09-21 12:55:00,46.86,46.9,46.85,46.9,16124.0,40.5296,40.5642,40.521,40.5642,16124.0
2022-09-21 13:00:00,46.91,46.91,46.86,46.87,44627.0,40.5728,40.5728,40.5296,40.5383,44627.0
2022-09-21 13:05:00,46.88,46.91,46.85,46.89,19939.0,40.5469,40.5728,40.521,40.5555,19939.0
2022-09-21 13:10:00,46.87,46.9,46.84,46.88,21169.0,40.5383,40.5642,40.5123,40.5469,21169.0
2022-09-21 13:15:00,46.9,46.98,46.9,46.94,15200.0,40.5642,40.6334,40.5642,40.5988,15200.0
2022-09-21 13:20:00,46.93,46.97,46.93,46.95,16689.0,40.5901,40.6247,40.5901,40.6074,16689.0
2022-09-21 13:25:00,46.95,46.97,46.88,46.88,47540.0,40.6074,40.6247,40.5469,40.5469,47540.0
2022-09-21 13:30:00,46.88,46.88,46.81,46.81,13641.0,40.5469,40.5469,40.4864,40.4864,13641.0
2022-09-21 13:35:00,46.82,46.84,46.78,46.78,30140.0,40.495,40.5123,40.4604,40.4604,30140.0
2022-09-21 13:40:00,46.78,46.8,46.72,46.73,72355.0,40.4604,40.4777,40.4085,40.4172,72355.0
2022-09-21 13:45:00,46.73,46.8,46.68,46.75,21714.0,40.4172,40.4777,40.3739,40.4345,21714.0
2022-09-21 13:50:00,46.76,46.76,46.7,46.76,28708.0,40.4431,40.4431,40.3912,40.4431,28708.0
2022-09-21 13:55:00,46.76,46.77,46.53,46.63,207927.0,40.4431,40.4518,40.2442,40.3307,207927.0
2022-09-21 14:00:00,46.59,48.16,46.59,48.15,753537.0,40.2961,41.654,40.2961,41.6453,753537.0
2022-09-21 14:05:00,48.17,48.29,47.46,47.68,605063.0,41.6626,41.7664,41.0485,41.2388,605063.0
2022-09-21 14:10:00,47.72,48.2,47.58,48.18,311882.0,41.2734,41.6886,41.1523,41.6713,311882.0
2022-09-21 14:15:00,48.2,48.22,47.95,48.04,217007.0,41.6886,41.7059,41.4724,41.5502,217007.0
2022-09-21 14:20:00,48.07,48.07,47.79,47.82,185075.0,41.5761,41.5761,41.334,41.3599,185075.0
2022-09-21 14:25:00,47.81,47.95,47.63,47.9,127304.0,41.3513,41.4724,41.1956,41.4291,127304.0
2022-09-21 14:30:00,47.93,48.15,47.09,47.19,599358.0,41.4551,41.6453,40.7285,40.815,599358.0
2022-09-21 14:35:00,47.21,47.51,46.99,47.3,503406.0,40.8323,41.0918,40.642,40.9102,503406.0
2022-09-21 14:40:00,47.31,47.46,46.29,46.38,602196.0,40.9188,41.0485,40.0366,40.1144,602196.0
2022-09-21 14:45:00,46.33,46.96,46.06,46.75,553926.0,40.0712,40.6161,39.8377,40.4345,553926.0
2022-09-21 14:50:00,46.76,47.06,46.42,46.47,293435.0,40.4431,40.7026,40.149,40.1923,293435.0
2022-09-21 14:55:00,46.47,46.76,46.37,46.52,245046.0,40.1923,40.4431,40.1058,40.2355,245046.0
2022-09-21 15:00:00,46.49,46.84,46.38,46.7,201609.0,40.2096,40.5123,40.1144,40.3912,201609.0
2022-09-21 15:05:00,46.72,46.98,46.51,46.96,276894.0,40.4085,40.6334,40.2269,40.6161,276894.0
2022-09-21 15:10:00,46.95,47.73,46.93,46.94,700058.0,40.6074,41.2821,40.5901,40.5988,700058.0
2022-09-21 15:15:00,46.97,47.2,46.77,47.15,206762.0,40.6247,40.8237,40.4518,40.7804,206762.0
2022-09-21 15:20:00,47.2,47.48,47.2,47.38,246141.0,40.8237,41.0658,40.8237,40.9794,246141.0
2022-09-21 15:25:00,47.4,47.98,47.39,47.95,221497.0,40.9967,41.4983,40.988,41.4724,221497.0
2022-09-21 15:30:00,47.99,48.28,47.86,47.9,447678.0,41.5069,41.7578,41.3945,41.4291,447678.0
2022-09-21 15:35:00,47.89,48.5,47.88,48.44,476179.0,41.4205,41.9481,41.4118,41.8962,476179.0
2022-09-21 15:40:00,48.47,48.61,48.3,48.61,313542.0,41.9221,42.0432,41.7751,42.0432,313542.0
2022-09-21 15:45:00,48.61,48.78,48.59,48.71,394105.0,42.0432,42.1902,42.0259,42.1297,394105.0
2022-09-21 15:50:00,48.66,48.73,48.48,48.61,689162.0,42.0864,42.147,41.9308,42.0432,689162.0
2022-09-21 15:55:00,48.63,49.0,48.63,48.99,494956.0,42.0605,42.3805,42.0605,42.3719,494956.0
2022-09-22 09:30:00,49.25,49.25,48.96,49.25,373813.0,42.5967,42.5967,42.3459,42.5967,373813.0
2022-09-22 09:35:00,49.25,49.46,49.09,49.43,243442.0,42.5967,42.7784,42.4583,42.7524,243442.0
2022-09-22 09:40:00,49.44,49.64,49.34,49.57,246397.0,42.7611,42.934,42.6746,42.8735,246397.0
2022-09-22 09:45:00,49.59,49.68,49.44,49.65,186535.0,42.8908,42.9686,42.7611,42.9427,186535.0
2022-09-22 09:50:00,49.65,49.71,49.53,49.65,148350.0,42.9427,42.9946,42.8389,42.9427,148350.0
2022-09-22 09:55:00,49.67,49.79,49.56,49.64,128815.0,42.96,43.0638,42.8649,42.934,128815.0
2022-09-22 10:00:00,49.67,49.83,49.62,49.73,170490.0,42.96,43.0984,42.9167,43.0119,170490.0
2022-09-22 10:05:00,49.73,49.77,49.49,49.55,148670.0,43.0119,43.0465,42.8043,42.8562,148670.0
2022-09-22 10:10:00,49.56,49.68,49.26,49.27,138552.0,42.8649,42.9686,42.6054,42.614,138552.0
2022-09-22 10:15:00,49.28,49.6,49.24,49.58,161995.0,42.6227,42.8995,42.5881,42.8822,161995.0
2022-09-22 10:20:00,49.59,49.71,49.52,49.63,99150.0,42.8908,42.9946,42.8303,42.9254,99150.0
2022-09-22 10:25:00,49.62,49.65,49.46,49.51,75070.0,42.9167,42.9427,42.7784,42.8216,75070.0
2022-09-22 10:30:00,49.49,49.68,49.34,49.6,118820.0,42.8043,42.9686,42.6746,42.8995,118820.0
2022-09-22 10:35:00,49.55,49.68,49.46,49.5,126242.0,42.8562,42.9686,42.7784,42.813,126242.0
2022-09-22 10:40:00,49.51,49.68,49.46,49.65,78888.0,42.8216,42.9686,42.7784,42.9427,78888.0
2022-09-22 10:45:00,49.66,49.73,49.53,49.59,188766.0,42.9513,43.0119,42.8389,42.8908,188766.0
2022-09-22 10:50:00,49.61,49.77,49.61,49.75,64993.0,42.9081,43.0465,42.9081,43.0292,64993.0
2022-09-22 10:55:00,49.77,49.91,49.68,49.89,394392.0,43.0465,43.1676,42.9686,43.1503,394392.0
2022-09-22 11:00:00,49.89,49.95,49.83,49.91,49267.0,43.1503,43.2022,43.0984,43.1676,49267.0
2022-09-22 11:05:00,49.92,49.93,49.71,49.74,144530.0,43.1762,43.1849,42.9946,43.0205,144530.0
2022-09-22 11:10:00,49.76,49.93,49.75,49.92,47744.0,43.0378,43.1849,43.0292,43.1762,47744.0
2022-09-22 11:15:00,49.92,49.98,49.83,49.96,74094.0,43.1762,43.2281,43.0984,43.2108,74094.0
2022-09-22 11:20:00,49.97,50.05,49.89,49.94,103848.0,43.2195,43.2887,43.1503,43.1935,103848.0
2022-09-22 11:25:00,49.95,49.96,49.77,49.83,78100.0,43.2022,43.2108,43.0465,43.0984,78100.0
2022-09-22 11:30:00,49.83,49.87,49.66,49.77,53252.0,43.0984,43.133,42.9513,43.0465,53252.0
2022-09-22 11:35:00,49.79,49.82,49.69,49.72,76226.0,43.0638,43.0897,42.9773,43.0032,76226.0
2022-09-22 11:40:00,49.74,49.88,49.73,49.8,60511.0,43.0205,43.1416,43.0119,43.0724,60511.0
2022-09-22 11:45:00,49.83,49.86,49.58,49.6,74503.0,43.0984,43.1243,42.8822,42.8995,74503.0
2022-09-22 11:50:00,49.62,49.69,49.55,49.65,41877.0,42.9167,42.9773,42.8562,42.9427,41877.0
2022-09-22 11:55:00,49.65,49.86,49.62,49.77,41763.0,42.9427,43.1243,42.9167,43.0465,41763.0
2022-09-22 12:00:00,49.8,49.8,49.59,49.7,73073.0,43.0724,43.0724,42.8908,42.9859,73073.0
2022-09-22 12:05:00,49.68,49.79,49.66,49.67,34817.0,42.9686,43.0638,42.9513,42.96,34817.0
2022-09-22 12:10:00,49.68,49.86,49.67,49.78,20425.0,42.9686,43.1243,42.96,43.0551,20425.0
2022-09-22 12:15:00,49.78,49.84,49.67,49.68,79201.0,43.0551,43.107,42.96,42.9686,79201.0
2022-09-22 12:20:00,49.69,49.75,49.38,49.41,111320.0,42.9773,43.0292,42.7092,42.7351,111320.0
2022-09-22 12:25:00,49.41,49.64,49.41,49.63,72140.0,42.7351,42.934,42.7351,42.9254,72140.0
2022-09-22 12:30:00,49.64,49.74,49.63,49.73,23127.0,42.934,43.0205,42.9254,43.0119,23127.0
2022-09-22 12:35:00,49.73,49.73,49.59,49.59,61940.0,43.0119,43.0119,42.8908,42.8908,61940.0
2022-09-22 12:40:00,49.61,49.63,49.52,49.59,22269.0,42.9081,42.9254,42.8303,42.8908,22269.0
2022-09-22 12:45:00,49.59,49.67,49.52,49.65,21187.0,42.8908,42.96,42.8303,42.9427,21187.0
2022-09-22 12:50:00,49.64,49.66,49.45,49.55,50324.0,42.934,42.9513,42.7697,42.8562,50324.0
2022-09-22 12:55:00,49.53,49.62,49.4,49.6,27647.0,42.8389,42.9167,42.7265,42.8995,27647.0
2022-09-22 13:00:00,49.6,49.7,49.54,49.69,54932.0,42.8995,42.9859,42.8476,42.9773,54932.0
2022-09-22 13:05:00,49.68,49.78,49.62,49.78,123858.0,42.9686,43.0551,42.9167,43.0551,123858.0
2022-09-22 13:10:00,49.78,49.83,49.73,49.82,31388.0,43.0551,43.0984,43.0119,43.0897,31388.0
2022-09-22 13:15:00,49.83,49.92,49.77,49.8,61349.0,43.0984,43.1762,43.0465,43.0724,61349.0
2022-09-22 13:20:00,49.8,49.86,49.75,49.82,21575.0,43.0724,43.1243,43.0292,43.0897,21575.0
2022-09-22 13:25:00,49.82,49.82,49.66,49.66,66040.0,43.0897,43.0897,42.9513,42.9513,66040.0
2022-09-22 13:30:00,49.67,49.67,49.56,49.57,62664.0,42.96,42.96,42.8649,42.8735,62664.0
2022-09-22 13:35:00,49.55,49.64,49.54,49.6,59648.0,42.8562,42.934,42.8476,42.8995,59648.0
2022-09-22 13:40:00,49.61,49.68,49.56,49.68,27286.0,42.9081,42.9686,42.8649,42.9686,27286.0
2022-09-22 13:45:00,49.69,49.73,49.59,49.62,54985.0,42.9773,43.0119,42.8908,42.9167,54985.0
2022-09-22 13:50:00,49.62,49.62,49.45,49.48,136509.0,42.9167,42.9167,42.7697,42.7957,136509.0
2022-09-22 13:55:00,49.49,49.55,49.44,49.52,82348.0,42.8043,42.8562,42.7611,42.8303,82348.0
2022-09-22 14:00:00,49.54,49.68,49.48,49.68,57762.0,42.8476,42.9686,42.7957,42.9686,57762.0
2022-09-22 14:05:00,49.69,49.73,49.58,49.72,50194.0,42.9773,43.0119,42.8822,43.0032,50194.0
2022-09-22 14:10:00,49.74,49.81,49.7,49.79,104524.0,43.0205,43.0811,42.9859,43.0638,104524.0
2022-09-22 14:15:00,49.8,49.84,49.73,49.8,46825.0,43.0724,43.107,43.0119,43.0724,46825.0
2022-09-22 14:20:00,49.81,49.97,49.78,49.94,97744.0,43.0811,43.2195,43.0551,43.1935,97744.0
2022-09-22 14:25:00,49.95,49.98,49.78,49.87,56044.0,43.2022,43.2281,43.0551,43.133,56044.0
2022-09-22 14:30:00,49.89,49.9,49.73,49.79,25804.0,43.1503,43.1589,43.0119,43.0638,25804.0
2022-09-22 14:35:00,49.8,49.85,49.69,49.69,27568.0,43.0724,43.1157,42.9773,42.9773,27568.0
2022-09-22 14:40:00,49.72,49.78,49.72,49.74,37187.0,43.0032,43.0551,43.0032,43.0205,37187.0
2022-09-22 14:45:00,49.75,49.9,49.75,49.83,44961.0,43.0292,43.1589,43.0292,43.0984,44961.0
2022-09-22 14:50:00,49.82,49.82,49.47,49.57,125962.0,43.0897,43.0897,42.787,42.8735,125962.0
2022-09-22 14:55:00,49.55,49.61,49.47,49.54,134084.0,42.8562,42.9081,42.787,42.8476,134084.0
2022-09-22 15:00:00,49.53,49.53,49.29,49.38,124510.0,42.8389,42.8389,42.6313,42.7092,124510.0
2022-09-22 15:05:00,49.35,49.42,49.28,49.35,76227.0,42.6832,42.7438,42.6227,42.6832,76227.0
2022-09-22 15:10:00,49.35,49.35,49.11,49.11,243947.0,42.6832,42.6832,42.4756,42.4756,243947.0
2022-09-22 15:15:00,49.11,49.33,49.11,49.33,118426.0,42.4756,42.6659,42.4756,42.6659,118426.0
2022-09-22 15:20:00,49.31,49.48,49.31,49.47,109086.0,42.6486,42.7957,42.6486,42.787,109086.0
2022-09-22 15:25:00,49.47,49.59,49.37,49.38,73736.0,42.787,42.8908,42.7005,42.7092,73736.0
2022-09-22 15:30:00,49.36,49.38,49.24,49.26,118316.0,42.6919,42.7092,42.5881,42.6054,118316.0
2022-09-22 15:35:00,49.26,49.35,49.17,49.3,77943.0,42.6054,42.6832,42.5275,42.64,77943.0
2022-09-22 15:40:00,49.32,49.41,49.27,49.32,58691.0,42.6573,42.7351,42.614,42.6573,58691.0
2022-09-22 15:45:00,49.32,49.33,48.99,49.05,205250.0,42.6573,42.6659,42.3719,42.4238,205250.0
2022-09-22 15:50:00,49.06,49.49,49.06,49.47,194335.0,42.4324,42.8043,42.4324,42.787,194335.0
2022-09-22 15:55:00,49.48,49.86,49.45,49.84,517268.0,42.7957,43.1243,42.7697,43.107,517268.0
2022-09-23 09:30:00,50.84,51.11,50.83,50.99,330007.0,43.9719,44.2055,43.9633,44.1017,330007.0
2022-09-23 09:35:00,51.0,51.3,51.0,51.23,186719.0,44.1103,44.3698,44.1103,44.3093,186719.0
2022-09-23 09:40:00,51.26,51.4,51.14,51.24,188543.0,44.3352,44.4563,44.2314,44.3179,188543.0
2022-09-23 09:45:00,51.25,51.43,51.07,51.37,205893.0,44.3265,44.4822,44.1709,44.4303,205893.0
2022-09-23 09:50:00,51.38,51.58,51.37,51.47,264783.0,44.439,44.612,44.4303,44.5168,264783.0
2022-09-23 09:55:00,51.49,51.59,51.41,51.57,121668.0,44.5341,44.6206,44.4649,44.6033,121668.0
2022-09-23 10:00:00,51.59,51.66,51.52,51.53,151771.0,44.6206,44.6812,44.5601,44.5687,151771.0
2022-09-23 10:05:00,51.53,51.58,51.45,51.5,136627.0,44.5687,44.612,44.4995,44.5428,136627.0
2022-09-23 10:10:00,51.5,51.52,51.3,51.44,138565.0,44.5428,44.5601,44.3698,44.4909,138565.0
2022-09-23 10:15:00,51.45,51.57,51.43,51.49,60488.0,44.4995,44.6033,44.4822,44.5341,60488.0
2022-09-23 10:20:00,51.48,51.6,51.47,51.56,70236.0,44.5255,44.6293,44.5168,44.5947,70236.0
2022-09-23 10:25:00,51.57,51.61,51.33,51.35,134243.0,44.6033,44.6379,44.3957,44.413,134243.0
2022-09-23 10:30:00,51.33,51.55,51.32,51.55,73874.0,44.3957,44.586,44.3871,44.586,73874.0
2022-09-23 10:35:00,51.54,51.61,51.49,51.56,61523.0,44.5774,44.6379,44.5341,44.5947,61523.0
2022-09-23 10:40:00,51.59,51.6,51.46,51.54,69046.0,44.6206,44.6293,44.5082,44.5774,69046.0
2022-09-23 10:45:00,51.52,51.59,51.45,51.58,54116.0,44.5601,44.6206,44.4995,44.612,54116.0
2022-09-23 10:50:00,51.59,51.69,51.46,51.51,110892.0,44.6206,44.7071,44.5082,44.5514,110892.0
2022-09-23 10:55:00,51.51,51.67,51.42,51.67,58843.0,44.5514,44.6898,44.4736,44.6898,58843.0
2022-09-23 11:00:00,51.66,51.74,51.64,51.65,115561.0,44.6812,44.7504,44.6639,44.6725,115561.0
2022-09-23 11:05:00,51.66,51.66,51.42,51.5,56538.0,44.6812,44.6812,44.4736,44.5428,56538.0
2022-09-23 11:10:00,51.49,51.63,51.44,51.63,48774.0,44.5341,44.6552,44.4909,44.6552,48774.0
2022-09-23 11:15:00,51.64,51.65,51.41,51.44,45486.0,44.6639,44.6725,44.4649,44.4909,45486.0
2022-09-23 11:20:00,51.45,51.51,51.3,51.36,96481.0,44.4995,44.5514,44.3698,44.4217,96481.0
2022-09-23 11:25:00,51.36,51.6,51.35,51.59,77922.0,44.4217,44.6293,44.413,44.6206,77922.0
2022-09-23 11:30:00,51.58,51.59,51.48,51.55,78100.0,44.612,44.6206,44.5255,44.586,78100.0
2022-09-23 11:35:00,51.54,51.66,51.53,51.66,37980.0,44.5774,44.6812,44.5687,44.6812,37980.0
2022-09-23 11:40:00,51.68,51.82,51.63,51.82,96976.0,44.6985,44.8195,44.6552,44.8195,96976.0
2022-09-23 11:45:00,51.82,52.0,51.82,51.89,192473.0,44.8195,44.9752,44.8195,44.8801,192473.0
2022-09-23 11:50:00,51.89,51.91,51.77,51.83,48162.0,44.8801,44.8974,44.7763,44.8282,48162.0
2022-09-23 11:55:00,51.85,51.87,51.8,51.84,49445.0,44.8455,44.8628,44.8022,44.8368,49445.0
2022-09-23 12:00:00,51.84,51.97,51.81,51.89,55066.0,44.8368,44.9493,44.8109,44.8801,55066.0
2022-09-23 12:05:00,51.88,52.1,51.85,52.04,126417.0,44.8714,45.0617,44.8455,45.0098,126417.0
2022-09-23 12:10:00,52.03,52.11,52.0,52.05,65435.0,45.0012,45.0704,44.9752,45.0185,65435.0
2022-09-23 12:15:00,52.05,52.1,51.99,52.01,41517.0,45.0185,45.0617,44.9666,44.9839,41517.0
2022-09-23 12:20:00,52.0,52.16,51.97,52.1,113555.0,44.9752,45.1136,44.9493,45.0617,113555.0
2022-09-23 12:25:00,52.1,52.29,52.05,52.29,132462.0,45.0617,45.2261,45.0185,45.2261,132462.0
2022-09-23 12:30:00,52.29,52.36,52.23,52.29,91006.0,45.2261,45.2866,45.1742,45.2261,91006.0
2022-09-23 12:35:00,52.31,52.32,52.17,52.2,93129.0,45.2434,45.252,45.1223,45.1482,93129.0
2022-09-23 12:40:00,52.2,52.28,52.18,52.26,46516.0,45.1482,45.2174,45.1309,45.2001,46516.0
2022-09-23 12:45:00,52.28,52.29,52.08,52.09,94658.0,45.2174,45.2261,45.0444,45.0531,94658.0
2022-09-23 12:50:00,52.11,52.11,51.87,51.89,157511.0,45.0704,45.0704,44.8628,44.8801,157511.0
2022-09-23 12:55:00,51.89,52.01,51.86,51.88,80410.0,44.8801,44.9839,44.8541,44.8714,80410.0
2022-09-23 13:00:00,51.9,51.95,51.74,51.82,91976.0,44.8887,44.932,44.7504,44.8195,91976.0
2022-09-23 13:05:00,51.84,51.94,51.81,51.9,79670.0,44.8368,44.9233,44.8109,44.8887,79670.0
2022-09-23 13:10:00,51.9,51.92,51.81,51.86,30018.0,44.8887,44.906,44.8109,44.8541,30018.0
2022-09-23 13:15:00,51.87,51.9,51.74,51.76,63913.0,44.8628,44.8887,44.7504,44.7677,63913.0
2022-09-23 13:20:00,51.77,51.89,51.75,51.88,21711.0,44.7763,44.8801,44.759,44.8714,21711.0
2022-09-23 13:25:00,51.91,52.13,51.88,52.11,84901.0,44.8974,45.0877,44.8714,45.0704,84901.0
2022-09-23 13:30:00,52.11,52.12,51.97,52.01,58865.0,45.0704,45.079,44.9493,44.9839,58865.0
2022-09-23 13:35:00,52.01,52.12,51.99,52.11,76023.0,44.9839,45.079,44.9666,45.0704,76023.0
2022-09-23 13:40:00,52.1,52.19,52.07,52.09,37442.0,45.0617,45.1396,45.0358,45.0531,37442.0
2022-09-23 13:45:00,52.11,52.12,51.95,52.03,68543.0,45.0704,45.079,44.932,45.0012,68543.0
2022-09-23 13:50:00,52.03,52.07,52.0,52.02,22487.0,45.0012,45.0358,44.9752,44.9925,22487.0
2022-09-23 13:55:00,52.01,52.12,51.95,52.0,57962.0,44.9839,45.079,44.932,44.9752,57962.0
2022-09-23 14:00:00,52.02,52.16,51.95,51.97,90353.0,44.9925,45.1136,44.932,44.9493,90353.0
2022-09-23 14:05:00,51.98,52.19,51.88,52.17,120879.0,44.9579,45.1396,44.8714,45.1223,120879.0
2022-09-23 14:10:00,52.18,52.48,52.13,52.42,111760.0,45.1309,45.3904,45.0877,45.3385,111760.0
2022-09-23 14:15:00,52.43,52.55,52.43,52.53,175867.0,45.3471,45.4509,45.3471,45.4336,175867.0
2022-09-23 14:20:00,52.54,52.56,52.3,52.38,189636.0,45.4423,45.4596,45.2347,45.3039,189636.0
2022-09-23 14:25:00,52.38,52.41,52.29,52.37,99418.0,45.3039,45.3298,45.2261,45.2952,99418.0
2022-09-23 14:30:00,52.37,52.57,52.37,52.43,105645.0,45.2952,45.4682,45.2952,45.3471,105645.0
2022-09-23 14:35:00,52.42,52.59,52.42,52.54,87489.0,45.3385,45.4855,45.3385,45.4423,87489.0
2022-09-23 14:40:00,52.54,52.61,52.45,52.46,91157.0,45.4423,45.5028,45.3644,45.3731,91157.0
2022-09-23 14:45:00,52.47,52.54,52.41,52.49,68000.0,45.3817,45.4423,45.3298,45.399,68000.0
2022-09-23 14:50:00,52.52,52.6,52.47,52.59,60537.0,45.425,45.4942,45.3817,45.4855,60537.0
2022-09-23 14:55:00,52.61,52.77,52.61,52.72,102367.0,45.5028,45.6412,45.5028,45.598,102367.0
2022-09-23 15:00:00,52.73,52.74,52.28,52.36,193037.0,45.6066,45.6153,45.2174,45.2866,193037.0
2022-09-23 15:05:00,52.34,52.42,52.03,52.16,254242.0,45.2693,45.3385,45.0012,45.1136,254242.0
2022-09-23 15:10:00,52.12,52.32,52.1,52.2,147969.0,45.079,45.252,45.0617,45.1482,147969.0
2022-09-23 15:15:00,52.19,52.19,51.92,52.04,207315.0,45.1396,45.1396,44.906,45.0098,207315.0
2022-09-23 15:20:00,52.08,52.21,51.96,52.14,130336.0,45.0444,45.1569,44.9406,45.0963,130336.0
2022-09-23 15:25:00,52.15,52.21,51.97,52.0,129576.0,45.105,45.1569,44.9493,44.9752,129576.0
2022-09-23 15:30:00,51.99,52.0,51.78,51.86,297720.0,44.9666,44.9752,44.785,44.8541,297720.0
2022-09-23 15:35:00,51.85,52.05,51.77,51.77,308838.0,44.8455,45.0185,44.7763,44.7763,308838.0
2022-09-23 15:40:00,51.78,51.86,51.51,51.55,347079.0,44.785,44.8541,44.5514,44.586,347079.0
2022-09-23 15:45:00,51.56,51.74,51.51,51.71,289197.0,44.5947,44.7504,44.5514,44.7244,289197.0
2022-09-23 15:50:00,51.71,51.9,51.6,51.61,276231.0,44.7244,44.8887,44.6293,44.6379,276231.0
2022-09-23 15:55:00,51.61,51.84,51.45,51.53,788180.0,44.6379,44.8368,44.4995,44.5687,788180.0
2022-09-26 09:30:00,51.97,52.07,51.54,51.6,514261.0,44.9493,45.0358,44.5774,44.6293,514261.0
2022-09-26 09:35:00,51.59,51.67,51.43,51.56,360688.0,44.6206,44.6898,44.4822,44.5947,360688.0
2022-09-26 09:40:00,51.56,51.77,51.37,51.75,169110.0,44.5947,44.7763,44.4303,44.759,169110.0
2022-09-26 09:45:00,51.75,51.76,51.48,51.52,122249.0,44.759,44.7677,44.5255,44.5601,122249.0
2022-09-26 09:50:00,51.54,51.54,51.34,51.47,172266.0,44.5774,44.5774,44.4044,44.5168,172266.0
2022-09-26 09:55:00,51.48,51.59,51.36,51.4,138209.0,44.5255,44.6206,44.4217,44.4563,138209.0
2022-09-26 10:00:00,51.4,51.57,51.25,51.4,199555.0,44.4563,44.6033,44.3265,44.4563,199555.0
2022-09-26 10:05:00,51.4,51.52,51.28,51.5,97606.0,44.4563,44.5601,44.3525,44.5428,97606.0
2022-09-26 10:10:00,51.5,51.7,51.21,51.25,88311.0,44.5428,44.7158,44.292,44.3265,88311.0
2022-09-26 10:15:00,51.25,51.25,50.93,51.01,304319.0,44.3265,44.3265,44.0498,44.119,304319.0
2022-09-26 10:20:00,51.0,51.07,50.91,50.95,103913.0,44.1103,44.1709,44.0325,44.0671,103913.0
2022-09-26 10:25:00,50.97,51.13,50.93,51.01,92847.0,44.0844,44.2228,44.0498,44.119,92847.0
2022-09-26 10:30:00,51.01,51.24,51.0,51.2,79098.0,44.119,44.3179,44.1103,44.2833,79098.0
2022-09-26 10:35:00,51.21,51.25,51.11,51.15,48400.0,44.292,44.3265,44.2055,44.2401,48400.0
2022-09-26 10:40:00,51.14,51.38,51.14,51.17,153103.0,44.2314,44.439,44.2314,44.2574,153103.0
2022-09-26 10:45:00,51.19,51.58,51.17,51.45,92245.0,44.2747,44.612,44.2574,44.4995,92245.0
2022-09-26 10:50:00,51.44,51.55,51.37,51.43,65093.0,44.4909,44.586,44.4303,44.4822,65093.0
2022-09-26 10:55:00,51.45,51.52,51.32,51.39,41394.0,44.4995,44.5601,44.3871,44.4476,41394.0
2022-09-26 11:00:00,51.39,51.46,51.3,51.36,27626.0,44.4476,44.5082,44.3698,44.4217,27626.0
2022-09-26 11:05:00,51.37,51.8,51.36,51.79,116472.0,44.4303,44.8022,44.4217,44.7936,116472.0
2022-09-26 11:10:00,51.8,51.87,51.69,51.7,62783.0,44.8022,44.8628,44.7071,44.7158,62783.0
2022-09-26 11:15:00,51.69,51.85,51.66,51.84,61724.0,44.7071,44.8455,44.6812,44.8368,61724.0
2022-09-26 11:20:00,51.86,51.98,51.72,51.9,94093.0,44.8541,44.9579,44.7331,44.8887,94093.0
2022-09-26 11:25:00,51.91,52.1,51.9,52.1,60775.0,44.8974,45.0617,44.8887,45.0617,60775.0
2022-09-26 11:30:00,52.09,52.14,51.97,52.09,69056.0,45.0531,45.0963,44.9493,45.0531,69056.0
2022-09-26 11:35:00,52.07,52.09,51.92,52.01,53324.0,45.0358,45.0531,44.906,44.9839,53324.0
2022-09-26 11:40:00,52.0,52.19,51.83,52.19,52895.0,44.9752,45.1396,44.8282,45.1396,52895.0
2022-09-26 11:45:00,52.19,52.27,51.98,52.05,80929.0,45.1396,45.2088,44.9579,45.0185,80929.0
2022-09-26 11:50:00,52.05,52.16,52.03,52.06,34120.0,45.0185,45.1136,45.0012,45.0271,34120.0
2022-09-26 11:55:00,52.01,52.05,51.77,51.85,121122.0,44.9839,45.0185,44.7763,44.8455,121122.0
2022-09-26 12:00:00,51.86,52.08,51.85,52.05,75416.0,44.8541,45.0444,44.8455,45.0185,75416.0
2022-09-26 12:05:00,52.02,52.13,52.02,52.06,83035.0,44.9925,45.0877,44.9925,45.0271,83035.0
2022-09-26 12:10:00,52.06,52.09,51.99,52.05,34437.0,45.0271,45.0531,44.9666,45.0185,34437.0
2022-09-26 12:15:00,52.08,52.11,51.96,52.04,45931.0,45.0444,45.0704,44.9406,45.0098,45931.0
2022-09-26 12:20:00,52.06,52.35,52.06,52.35,47686.0,45.0271,45.2779,45.0271,45.2779,47686.0
2022-09-26 12:25:00,52.36,52.52,52.35,52.45,164585.0,45.2866,45.425,45.2779,45.3644,164585.0
2022-09-26 12:30:00,52.46,52.63,52.44,52.62,80689.0,45.3731,45.5201,45.3558,45.5115,80689.0
2022-09-26 12:35:00,52.62,52.64,52.48,52.59,53652.0,45.5115,45.5288,45.3904,45.4855,53652.0
2022-09-26 12:40:00,52.61,52.67,52.54,52.62,63027.0,45.5028,45.5547,45.4423,45.5115,63027.0
2022-09-26 12:45:00,52.64,52.65,52.37,52.45,159807.0,45.5288,45.5374,45.2952,45.3644,159807.0
2022-09-26 12:50:00,52.44,52.44,52.28,52.29,133112.0,45.3558,45.3558,45.2174,45.2261,133112.0
2022-09-26 12:55:00,52.29,52.29,52.12,52.2,96859.0,45.2261,45.2261,45.079,45.1482,96859.0
2022-09-26 13:00:00,52.23,52.47,52.21,52.47,76050.0,45.1742,45.3817,45.1569,45.3817,76050.0
2022-09-26 13:05:00,52.47,52.58,52.43,52.54,54079.0,45.3817,45.4769,45.3471,45.4423,54079.0
2022-09-26 13:10:00,52.54,52.77,52.53,52.75,96671.0,45.4423,45.6412,45.4336,45.6239,96671.0
2022-09-26 13:15:00,52.76,52.77,52.61,52.68,57954.0,45.6326,45.6412,45.5028,45.5634,57954.0
2022-09-26 13:20:00,52.68,52.81,52.61,52.78,46306.0,45.5634,45.6758,45.5028,45.6499,46306.0
2022-09-26 13:25:00,52.78,52.92,52.72,52.74,251971.0,45.6499,45.7709,45.598,45.6153,251971.0
2022-09-26 13:30:00,52.76,52.76,52.54,52.68,234869.0,45.6326,45.6326,45.4423,45.5634,234869.0
2022-09-26 13:35:00,52.67,52.7,52.58,52.66,22011.0,45.5547,45.5807,45.4769,45.5461,22011.0
2022-09-26 13:40:00,52.62,52.79,52.62,52.73,77275.0,45.5115,45.6585,45.5115,45.6066,77275.0
2022-09-26 13:45:00,52.73,52.73,52.55,52.64,89229.0,45.6066,45.6066,45.4509,45.5288,89229.0
2022-09-26 13:50:00,52.63,52.65,52.44,52.56,65543.0,45.5201,45.5374,45.3558,45.4596,65543.0
2022-09-26 13:55:00,52.57,52.85,52.57,52.85,33162.0,45.4682,45.7104,45.4682,45.7104,33162.0
2022-09-26 14:00:00,52.86,52.87,52.4,52.43,82889.0,45.7191,45.7277,45.3212,45.3471,82889.0
2022-09-26 14:05:00,52.41,52.48,52.31,52.34,58924.0,45.3298,45.3904,45.2434,45.2693,58924.0
2022-09-26 14:10:00,52.34,52.46,52.33,52.39,71817.0,45.2693,45.3731,45.2606,45.3125,71817.0
2022-09-26 14:15:00,52.4,52.45,52.34,52.39,27309.0,45.3212,45.3644,45.2693,45.3125,27309.0
2022-09-26 14:20:00,52.43,52.5,52.35,52.47,142271.0,45.3471,45.4077,45.2779,45.3817,142271.0
2022-09-26 14:25:00,52.48,52.71,52.48,52.69,54843.0,45.3904,45.5893,45.3904,45.572,54843.0
2022-09-26 14:30:00,52.72,52.72,52.52,52.6,47011.0,45.598,45.598,45.425,45.4942,47011.0
2022-09-26 14:35:00,52.6,52.79,52.59,52.68,49160.0,45.4942,45.6585,45.4855,45.5634,49160.0
2022-09-26 14:40:00,52.65,52.76,52.61,52.63,34201.0,45.5374,45.6326,45.5028,45.5201,34201.0
2022-09-26 14:45:00,52.64,52.68,52.16,52.19,196191.0,45.5288,45.5634,45.1136,45.1396,196191.0
2022-09-26 14:50:00,52.2,52.33,52.1,52.15,95395.0,45.1482,45.2606,45.0617,45.105,95395.0
2022-09-26 14:55:00,52.13,52.24,52.1,52.23,67474.0,45.0877,45.1828,45.0617,45.1742,67474.0
2022-09-26 15:00:00,52.21,52.21,52.03,52.13,122402.0,45.1569,45.1569,45.0012,45.0877,122402.0
2022-09-26 15:05:00,52.13,52.29,52.04,52.04,85347.0,45.0877,45.2261,45.0098,45.0098,85347.0
2022-09-26 15:10:00,52.04,52.22,52.03,52.2,50724.0,45.0098,45.1655,45.0012,45.1482,50724.0
2022-09-26 15:15:00,52.22,52.42,52.05,52.15,188735.0,45.1655,45.3385,45.0185,45.105,188735.0
2022-09-26 15:20:00,52.16,52.36,52.09,52.29,139497.0,45.1136,45.2866,45.0531,45.2261,139497.0
2022-09-26 15:25:00,52.31,52.37,52.19,52.25,38282.0,45.2434,45.2952,45.1396,45.1915,38282.0
2022-09-26 15:30:00,52.24,52.45,52.24,52.34,86626.0,45.1828,45.3644,45.1828,45.2693,86626.0
2022-09-26 15:35:00,52.35,52.43,52.13,52.37,93652.0,45.2779,45.3471,45.0877,45.2952,93652.0
2022-09-26 15:40:00,52.38,52.5,52.17,52.29,255156.0,45.3039,45.4077,45.1223,45.2261,255156.0
2022-09-26 15:45:00,52.27,52.35,52.1,52.14,218511.0,45.2088,45.2779,45.0617,45.0963,218511.0
2022-09-26 15:50:00,52.16,52.37,51.84,52.04,408221.0,45.1136,45.2952,44.8368,45.0098,408221.0
2022-09-26 15:55:00,52.06,52.67,52.06,52.56,535969.0,45.0271,45.5547,45.0271,45.4596,535969.0
2022-09-27 09:30:00,51.49,51.61,51.16,51.16,478753.0,44.5341,44.6379,44.2487,44.2487,478753.0
2022-09-27 09:35:00,51.15,51.25,50.97,50.98,303002.0,44.2401,44.3265,44.0844,44.093,303002.0
2022-09-27 09:40:00,50.97,51.09,50.81,51.03,270606.0,44.0844,44.1882,43.946,44.1363,270606.0
2022-09-27 09:45:00,51.02,51.44,51.0,51.43,497567.0,44.1276,44.4909,44.1103,44.4822,497567.0
2022-09-27 09:50:00,51.41,51.56,51.19,51.29,133088.0,44.4649,44.5947,44.2747,44.3611,133088.0
2022-09-27 09:55:00,51.27,51.47,51.27,51.39,61538.0,44.3438,44.5168,44.3438,44.4476,61538.0
2022-09-27 10:00:00,51.37,51.98,51.34,51.8,369712.0,44.4303,44.9579,44.4044,44.8022,369712.0
2022-09-27 10:05:00,51.8,52.12,51.75,52.02,162095.0,44.8022,45.079,44.759,44.9925,162095.0
2022-09-27 10:10:00,52.04,52.06,51.75,51.78,94781.0,45.0098,45.0271,44.759,44.785,94781.0
2022-09-27 10:15:00,51.78,51.92,51.69,51.76,225894.0,44.785,44.906,44.7071,44.7677,225894.0
2022-09-27 10:20:00,51.77,51.82,51.5,51.63,314882.0,44.7763,44.8195,44.5428,44.6552,314882.0
2022-09-27 10:25:00,51.61,51.86,51.45,51.85,131582.0,44.6379,44.8541,44.4995,44.8455,131582.0
2022-09-27 10:30:00,51.84,51.84,51.47,51.6,67932.0,44.8368,44.8368,44.5168,44.6293,67932.0
2022-09-27 10:35:00,51.62,51.67,51.35,51.62,326830.0,44.6466,44.6898,44.413,44.6466,326830.0
2022-09-27 10:40:00,51.63,51.69,51.3,51.32,136389.0,44.6552,44.7071,44.3698,44.3871,136389.0
2022-09-27 10:45:00,51.35,51.42,51.22,51.27,175395.0,44.413,44.4736,44.3006,44.3438,175395.0
2022-09-27 10:50:00,51.27,51.45,51.25,51.45,113599.0,44.3438,44.4995,44.3265,44.4995,113599.0
2022-09-27 10:55:00,51.45,51.46,51.35,51.41,58845.0,44.4995,44.5082,44.413,44.4649,58845.0
2022-09-27 11:00:00,51.41,51.69,51.36,51.66,75836.0,44.4649,44.7071,44.4217,44.6812,75836.0
2022-09-27 11:05:00,51.66,51.69,51.38,51.4,71031.0,44.6812,44.7071,44.439,44.4563,71031.0
2022-09-27 11:10:00,51.37,51.7,51.37,51.69,59146.0,44.4303,44.7158,44.4303,44.7071,59146.0
2022-09-27 11:15:00,51.69,51.81,51.62,51.76,107326.0,44.7071,44.8109,44.6466,44.7677,107326.0
2022-09-27 11:20:00,51.76,52.08,51.73,52.06,76962.0,44.7677,45.0444,44.7417,45.0271,76962.0
2022-09-27 11:25:00,52.05,52.42,52.01,52.33,143282.0,45.0185,45.3385,44.9839,45.2606,143282.0
2022-09-27 11:30:00,52.35,52.38,52.12,52.16,95238.0,45.2779,45.3039,45.079,45.1136,95238.0
2022-09-27 11:35:00,52.17,52.28,52.12,52.19,45581.0,45.1223,45.2174,45.079,45.1396,45581.0
2022-09-27 11:40:00,52.19,52.26,52.11,52.24,30327.0,45.1396,45.2001,45.0704,45.1828,30327.0
2022-09-27 11:45:00,52.24,52.36,52.18,52.32,55069.0,45.1828,45.2866,45.1309,45.252,55069.0
2022-09-27 11:50:00,52.31,52.58,52.23,52.56,95250.0,45.2434,45.4769,45.1742,45.4596,95250.0
2022-09-27 11:55:00,52.55,52.65,52.48,52.64,89455.0,45.4509,45.5374,45.3904,45.5288,89455.0
2022-09-27 12:00:00,52.65,52.83,52.61,52.65,130604.0,45.5374,45.6931,45.5028,45.5374,130604.0
2022-09-27 12:05:00,52.65,52.91,52.65,52.88,94506.0,45.5374,45.7623,45.5374,45.7363,94506.0
2022-09-27 12:10:00,52.89,53.24,52.87,53.09,323652.0,45.745,46.0477,45.7277,45.918,323652.0
2022-09-27 12:15:00,53.07,53.47,53.06,53.44,186001.0,45.9007,46.2466,45.892,46.2207,186001.0
2022-09-27 12:20:00,53.46,53.47,53.26,53.35,227449.0,46.238,46.2466,46.065,46.1429,227449.0
2022-09-27 12:25:00,53.35,53.35,53.06,53.18,149254.0,46.1429,46.1429,45.892,45.9958,149254.0
2022-09-27 12:30:00,53.2,53.22,53.02,53.04,51219.0,46.0131,46.0304,45.8574,45.8747,51219.0
2022-09-27 12:35:00,53.04,53.3,53.0,53.23,177773.0,45.8747,46.0996,45.8401,46.0391,177773.0
2022-09-27 12:40:00,53.24,53.29,53.1,53.17,193961.0,46.0477,46.091,45.9266,45.9872,193961.0
2022-09-27 12:45:00,53.18,53.24,53.06,53.08,44687.0,45.9958,46.0477,45.892,45.9093,44687.0
2022-09-27 12:50:00,53.08,53.34,52.94,52.96,184108.0,45.9093,46.1342,45.7882,45.8055,184108.0
2022-09-27 12:55:00,52.94,53.05,52.92,53.03,82030.0,45.7882,45.8834,45.7709,45.8661,82030.0
2022-09-27 13:00:00,53.06,53.4,53.06,53.36,213570.0,45.892,46.1861,45.892,46.1515,213570.0
2022-09-27 13:05:00,53.34,53.36,53.08,53.24,330234.0,46.1342,46.1515,45.9093,46.0477,330234.0
2022-09-27 13:10:00,53.25,53.36,53.21,53.22,224299.0,46.0564,46.1515,46.0218,46.0304,224299.0
2022-09-27 13:15:00,53.21,53.24,53.13,53.18,64477.0,46.0218,46.0477,45.9526,45.9958,64477.0
2022-09-27 13:20:00,53.19,53.3,53.15,53.28,289403.0,46.0045,46.0996,45.9699,46.0823,289403.0
2022-09-27 13:25:00,53.3,53.38,53.19,53.27,254750.0,46.0996,46.1688,46.0045,46.0737,254750.0
2022-09-27 13:30:00,53.29,53.33,53.13,53.14,186108.0,46.091,46.1256,45.9526,45.9612,186108.0
2022-09-27 13:35:00,53.15,53.36,53.13,53.34,239438.0,45.9699,46.1515,45.9526,46.1342,239438.0
2022-09-27 13:40:00,53.34,53.53,53.33,53.4,177229.0,46.1342,46.2985,46.1256,46.1861,177229.0
2022-09-27 13:45:00,53.4,53.4,53.27,53.36,183730.0,46.1861,46.1861,46.0737,46.1515,183730.0
2022-09-27 13:50:00,53.41,53.45,53.3,53.44,213057.0,46.1948,46.2293,46.0996,46.2207,213057.0
2022-09-27 13:55:00,53.44,53.56,53.3,53.3,232295.0,46.2207,46.3245,46.0996,46.0996,232295.0
2022-09-27 14:00:00,53.32,53.37,53.04,53.11,81381.0,46.1169,46.1602,45.8747,45.9353,81381.0
2022-09-27 14:05:00,53.14,53.23,53.12,53.19,32572.0,45.9612,46.0391,45.9439,46.0045,32572.0
2022-09-27 14:10:00,53.19,53.33,53.15,53.31,56530.0,46.0045,46.1256,45.9699,46.1083,56530.0
2022-09-27 14:15:00,53.35,53.4,53.27,53.38,182631.0,46.1429,46.1861,46.0737,46.1688,182631.0
2022-09-27 14:20:00,53.39,53.42,53.24,53.24,200867.0,46.1775,46.2034,46.0477,46.0477,200867.0
2022-09-27 14:25:00,53.23,53.29,53.18,53.22,45970.0,46.0391,46.091,45.9958,46.0304,45970.0
2022-09-27 14:30:00,53.21,53.32,53.15,53.17,55534.0,46.0218,46.1169,45.9699,45.9872,55534.0
2022-09-27 14:35:00,53.17,53.22,52.81,52.85,123667.0,45.9872,46.0304,45.6758,45.7104,123667.0
2022-09-27 14:40:00,52.83,52.83,52.63,52.79,115856.0,45.6931,45.6931,45.5201,45.6585,115856.0
2022-09-27 14:45:00,52.79,52.89,52.48,52.51,122116.0,45.6585,45.745,45.3904,45.4163,122116.0
2022-09-27 14:50:00,52.53,52.69,52.53,52.66,114458.0,45.4336,45.572,45.4336,45.5461,114458.0
2022-09-27 14:55:00,52.66,52.73,52.59,52.65,98809.0,45.5461,45.6066,45.4855,45.5374,98809.0
2022-09-27 15:00:00,52.65,53.02,52.65,52.82,289771.0,45.5374,45.8574,45.5374,45.6845,289771.0
2022-09-27 15:05:00,52.82,52.91,52.72,52.73,189563.0,45.6845,45.7623,45.598,45.6066,189563.0
2022-09-27 15:10:00,52.74,52.82,52.72,52.79,105597.0,45.6153,45.6845,45.598,45.6585,105597.0
2022-09-27 15:15:00,52.82,53.0,52.72,52.72,90081.0,45.6845,45.8401,45.598,45.598,90081.0
2022-09-27 15:20:00,52.73,52.89,52.72,52.83,59530.0,45.6066,45.745,45.598,45.6931,59530.0
2022-09-27 15:25:00,52.84,52.99,52.79,52.96,51973.0,45.7018,45.8315,45.6585,45.8055,51973.0
2022-09-27 15:30:00,52.93,53.19,52.9,53.11,118044.0,45.7796,46.0045,45.7536,45.9353,118044.0
2022-09-27 15:35:00,53.11,53.2,53.0,53.14,61546.0,45.9353,46.0131,45.8401,45.9612,61546.0
2022-09-27 15:40:00,53.15,53.18,52.85,52.88,253895.0,45.9699,45.9958,45.7104,45.7363,253895.0
2022-09-27 15:45:00,52.89,53.05,52.87,52.92,129329.0,45.745,45.8834,45.7277,45.7709,129329.0
2022-09-27 15:50:00,52.95,52.95,52.69,52.72,381308.0,45.7969,45.7969,45.572,45.598,381308.0
2022-09-27 15:55:00,52.72,52.97,52.66,52.82,428366.0,45.598,45.8142,45.5461,45.6845,428366.0
2022-09-28 09:30:00,52.57,53.06,52.51,52.89,398749.0,45.4682,45.892,45.4163,45.745,398749.0
2022-09-28 09:35:00,52.89,53.05,52.76,52.91,139778.0,45.745,45.8834,45.6326,45.7623,139778.0
2022-09-28 09:40:00,52.91,52.98,52.49,52.49,391979.0,45.7623,45.8228,45.399,45.399,391979.0
2022-09-28 09:45:00,52.53,52.78,52.43,52.64,344183.0,45.4336,45.6499,45.3471,45.5288,344183.0
2022-09-28 09:50:00,52.66,52.71,52.39,52.62,240370.0,45.5461,45.5893,45.3125,45.5115,240370.0
2022-09-28 09:55:00,52.62,52.63,52.39,52.58,166255.0,45.5115,45.5201,45.3125,45.4769,166255.0
2022-09-28 10:00:00,52.57,52.67,52.13,52.6,365786.0,45.4682,45.5547,45.0877,45.4942,365786.0
2022-09-28 10:05:00,52.57,52.91,52.51,52.91,300262.0,45.4682,45.7623,45.4163,45.7623,300262.0
2022-09-28 10:10:00,52.92,52.92,52.57,52.63,156770.0,45.7709,45.7709,45.4682,45.5201,156770.0
2022-09-28 10:15:00,52.63,52.86,52.52,52.59,207699.0,45.5201,45.7191,45.425,45.4855,207699.0
2022-09-28 10:20:00,52.58,52.59,52.19,52.21,230574.0,45.4769,45.4855,45.1396,45.1569,230574.0
2022-09-28 10:25:00,52.21,52.34,51.95,51.97,337449.0,45.1569,45.2693,44.932,44.9493,337449.0
2022-09-28 10:30:00,51.97,52.1,51.92,52.0,221239.0,44.9493,45.0617,44.906,44.9752,221239.0
2022-09-28 10:35:00,52.01,52.09,51.78,52.04,200834.0,44.9839,45.0531,44.785,45.0098,200834.0
2022-09-28 10:40:00,52.02,52.06,51.74,51.84,92970.0,44.9925,45.0271,44.7504,44.8368,92970.0
2022-09-28 10:45:00,51.85,51.86,51.65,51.74,96288.0,44.8455,44.8541,44.6725,44.7504,96288.0
2022-09-28 10:50:00,51.74,51.9,51.73,51.79,230266.0,44.7504,44.8887,44.7417,44.7936,230266.0
2022-09-28 10:55:00,51.79,51.97,51.76,51.94,146523.0,44.7936,44.9493,44.7677,44.9233,146523.0
2022-09-28 11:00:00,51.93,52.05,51.69,51.84,123106.0,44.9147,45.0185,44.7071,44.8368,123106.0
2022-09-28 11:05:00,51.85,51.98,51.82,51.96,48610.0,44.8455,44.9579,44.8195,44.9406,48610.0
2022-09-28 11:10:00,51.97,51.99,51.74,51.85,90413.0,44.9493,44.9666,44.7504,44.8455,90413.0
2022-09-28 11:15:00,51.86,51.89,51.74,51.79,55557.0,44.8541,44.8801,44.7504,44.7936,55557.0
2022-09-28 11:20:00,51.79,51.8,51.49,51.52,224874.0,44.7936,44.8022,44.5341,44.5601,224874.0
2022-09-28 11:25:00,51.53,51.74,51.44,51.72,136334.0,44.5687,44.7504,44.4909,44.7331,136334.0
2022-09-28 11:30:00,51.7,51.91,51.68,51.79,132798.0,44.7158,44.8974,44.6985,44.7936,132798.0
2022-09-28 11:35:00,51.78,51.91,51.68,51.85,93652.0,44.785,44.8974,44.6985,44.8455,93652.0
2022-09-28 11:40:00,51.84,51.92,51.8,51.82,34457.0,44.8368,44.906,44.8022,44.8195,34457.0
2022-09-28 11:45:00,51.79,51.88,51.59,51.63,60914.0,44.7936,44.8714,44.6206,44.6552,60914.0
2022-09-28 11:50:00,51.65,51.66,51.46,51.47,65525.0,44.6725,44.6812,44.5082,44.5168,65525.0
2022-09-28 11:55:00,51.47,51.48,51.38,51.41,108115.0,44.5168,44.5255,44.439,44.4649,108115.0
2022-09-28 12:00:00,51.41,51.45,51.34,51.36,94459.0,44.4649,44.4995,44.4044,44.4217,94459.0
2022-09-28 12:05:00,51.36,51.46,51.36,51.43,56737.0,44.4217,44.5082,44.4217,44.4822,56737.0
2022-09-28 12:10:00,51.42,51.42,51.2,51.23,72296.0,44.4736,44.4736,44.2833,44.3093,72296.0
2022-09-28 12:15:00,51.22,51.29,51.06,51.08,132200.0,44.3006,44.3611,44.1622,44.1795,132200.0
2022-09-28 12:20:00,51.06,51.29,51.05,51.28,96861.0,44.1622,44.3611,44.1536,44.3525,96861.0
2022-09-28 12:25:00,51.3,51.43,51.28,51.39,54686.0,44.3698,44.4822,44.3525,44.4476,54686.0
2022-09-28 12:30:00,51.4,51.46,51.31,51.32,55796.0,44.4563,44.5082,44.3784,44.3871,55796.0
2022-09-28 12:35:00,51.33,51.47,51.33,51.45,62933.0,44.3957,44.5168,44.3957,44.4995,62933.0
2022-09-28 12:40:00,51.44,51.46,51.2,51.21,79884.0,44.4909,44.5082,44.2833,44.292,79884.0
2022-09-28 12:45:00,51.2,51.3,51.12,51.27,95252.0,44.2833,44.3698,44.2141,44.3438,95252.0
2022-09-28 12:50:00,51.27,51.39,51.24,51.29,85608.0,44.3438,44.4476,44.3179,44.3611,85608.0
2022-09-28 12:55:00,51.3,51.34,51.24,51.25,34313.0,44.3698,44.4044,44.3179,44.3265,34313.0
2022-09-28 13:00:00,51.24,51.36,51.22,51.25,98499.0,44.3179,44.4217,44.3006,44.3265,98499.0
2022-09-28 13:05:00,51.24,51.25,50.97,50.99,212291.0,44.3179,44.3265,44.0844,44.1017,212291.0
2022-09-28 13:10:00,50.98,51.08,50.98,51.03,46226.0,44.093,44.1795,44.093,44.1363,46226.0
2022-09-28 13:15:00,51.01,51.04,50.92,50.93,165011.0,44.119,44.1449,44.0411,44.0498,165011.0
2022-09-28 13:20:00,50.94,51.04,50.94,51.04,69473.0,44.0584,44.1449,44.0584,44.1449,69473.0
2022-09-28 13:25:00,51.02,51.18,51.02,51.14,58646.0,44.1276,44.266,44.1276,44.2314,58646.0
2022-09-28 13:30:00,51.13,51.2,51.1,51.13,47040.0,44.2228,44.2833,44.1968,44.2228,47040.0
2022-09-28 13:35:00,51.12,51.26,51.11,51.18,56290.0,44.2141,44.3352,44.2055,44.266,56290.0
2022-09-28 13:40:00,51.18,51.19,51.07,51.18,60676.0,44.266,44.2747,44.1709,44.266,60676.0
2022-09-28 13:45:00,51.17,51.38,51.16,51.33,76528.0,44.2574,44.439,44.2487,44.3957,76528.0
2022-09-28 13:50:00,51.32,51.43,51.32,51.34,60086.0,44.3871,44.4822,44.3871,44.4044,60086.0
2022-09-28 13:55:00,51.32,51.37,51.24,51.29,32473.0,44.3871,44.4303,44.3179,44.3611,32473.0
2022-09-28 14:00:00,51.28,51.32,51.22,51.25,32356.0,44.3525,44.3871,44.3006,44.3265,32356.0
2022-09-28 14:05:00,51.24,51.25,51.15,51.18,72492.0,44.3179,44.3265,44.2401,44.266,72492.0
2022-09-28 14:10:00,51.19,51.25,51.15,51.24,64769.0,44.2747,44.3265,44.2401,44.3179,64769.0
2022-09-28 14:15:00,51.23,51.33,51.2,51.25,72616.0,44.3093,44.3957,44.2833,44.3265,72616.0
2022-09-28 14:20:00,51.26,51.33,51.26,51.33,34755.0,44.3352,44.3957,44.3352,44.3957,34755.0
2022-09-28 14:25:00,51.32,51.39,51.24,51.26,80148.0,44.3871,44.4476,44.3179,44.3352,80148.0
2022-09-28 14:30:00,51.25,51.25,51.05,51.07,49195.0,44.3265,44.3265,44.1536,44.1709,49195.0
2022-09-28 14:35:00,51.06,51.08,50.98,51.0,46005.0,44.1622,44.1795,44.093,44.1103,46005.0
2022-09-28 14:40:00,51.02,51.28,51.02,51.16,41644.0,44.1276,44.3525,44.1276,44.2487,41644.0
2022-09-28 14:45:00,51.14,51.22,51.09,51.11,23891.0,44.2314,44.3006,44.1882,44.2055,23891.0
2022-09-28 14:50:00,51.09,51.09,51.01,51.04,56636.0,44.1882,44.1882,44.119,44.1449,56636.0
2022-09-28 14:55:00,51.05,51.09,51.01,51.09,46531.0,44.1536,44.1882,44.119,44.1882,46531.0
2022-09-28 15:00:00,51.07,51.11,50.83,50.85,147629.0,44.1709,44.2055,43.9633,43.9806,147629.0
2022-09-28 15:05:00,50.85,50.89,50.63,50.71,302415.0,43.9806,44.0152,43.7903,43.8595,302415.0
2022-09-28 15:10:00,50.71,50.75,50.62,50.69,145402.0,43.8595,43.8941,43.7817,43.8422,145402.0
2022-09-28 15:15:00,50.7,50.81,50.65,50.8,63787.0,43.8508,43.946,43.8076,43.9373,63787.0
2022-09-28 15:20:00,50.78,50.84,50.71,50.75,112154.0,43.92,43.9719,43.8595,43.8941,112154.0
2022-09-28 15:25:00,50.76,50.76,50.6,50.68,204277.0,43.9027,43.9027,43.7644,43.8336,204277.0
2022-09-28 15:30:00,50.67,50.68,50.45,50.46,286446.0,43.8249,43.8336,43.6346,43.6433,286446.0
2022-09-28 15:35:00,50.46,50.56,50.44,50.54,115508.0,43.6433,43.7298,43.626,43.7125,115508.0
2022-09-28 15:40:00,50.52,50.52,50.34,50.45,167291.0,43.6952,43.6952,43.5395,43.6346,167291.0
2022-09-28 15:45:00,50.41,50.43,50.26,50.33,181773.0,43.6,43.6173,43.4703,43.5308,181773.0
2022-09-28 15:50:00,50.34,50.49,50.32,50.48,236087.0,43.5395,43.6692,43.5222,43.6606,236087.0
2022-09-28 15:55:00,50.48,50.84,50.44,50.78,579998.0,43.6606,43.9719,43.626,43.92,579998.0
2022-09-29 09:30:00,51.81,52.09,51.73,52.04,409909.0,44.8109,45.0531,44.7417,45.0098,409909.0
2022-09-29 09:35:00,52.04,52.3,52.03,52.26,263593.0,45.0098,45.2347,45.0012,45.2001,263593.0
2022-09-29 09:40:00,52.28,52.78,52.24,52.78,301444.0,45.2174,45.6499,45.1828,45.6499,301444.0
2022-09-29 09:45:00,52.77,52.92,52.7,52.84,385323.0,45.6412,45.7709,45.5807,45.7018,385323.0
2022-09-29 09:50:00,52.85,52.86,52.59,52.7,201183.0,45.7104,45.7191,45.4855,45.5807,201183.0
2022-09-29 09:55:00,52.71,52.85,52.59,52.82,147900.0,45.5893,45.7104,45.4855,45.6845,147900.0
2022-09-29 10:00:00,52.81,53.23,52.79,53.18,454532.0,45.6758,46.0391,45.6585,45.9958,454532.0
2022-09-29 10:05:00,53.14,53.24,52.99,53.23,211871.0,45.9612,46.0477,45.8315,46.0391,211871.0
2022-09-29 10:10:00,53.25,53.42,53.11,53.38,237036.0,46.0564,46.2034,45.9353,46.1688,237036.0
2022-09-29 10:15:00,53.38,53.53,53.3,53.42,339835.0,46.1688,46.2985,46.0996,46.2034,339835.0
2022-09-29 10:20:00,53.41,53.43,53.14,53.3,285867.0,46.1948,46.212,45.9612,46.0996,285867.0
2022-09-29 10:25:00,53.3,53.32,53.11,53.22,118584.0,46.0996,46.1169,45.9353,46.0304,118584.0
2022-09-29 10:30:00,53.22,53.42,53.21,53.37,185236.0,46.0304,46.2034,46.0218,46.1602,185236.0
2022-09-29 10:35:00,53.39,53.47,53.24,53.3,123487.0,46.1775,46.2466,46.0477,46.0996,123487.0
2022-09-29 10:40:00,53.32,53.33,53.08,53.17,170575.0,46.1169,46.1256,45.9093,45.9872,170575.0
2022-09-29 10:45:00,53.18,53.23,53.06,53.17,67626.0,45.9958,46.0391,45.892,45.9872,67626.0
2022-09-29 10:50:00,53.19,53.19,52.92,52.98,133309.0,46.0045,46.0045,45.7709,45.8228,133309.0
2022-09-29 10:55:00,52.97,53.01,52.85,52.98,198230.0,45.8142,45.8488,45.7104,45.8228,198230.0
2022-09-29 11:00:00,52.99,53.02,52.82,52.99,68084.0,45.8315,45.8574,45.6845,45.8315,68084.0
2022-09-29 11:05:00,53.0,53.07,52.61,52.65,205206.0,45.8401,45.9007,45.5028,45.5374,205206.0
2022-09-29 11:10:00,52.65,52.97,52.64,52.92,79397.0,45.5374,45.8142,45.5288,45.7709,79397.0
2022-09-29 11:15:00,52.91,52.99,52.84,52.85,70568.0,45.7623,45.8315,45.7018,45.7104,70568.0
2022-09-29 11:20:00,52.94,53.09,52.94,53.07,104395.0,45.7882,45.918,45.7882,45.9007,104395.0
2022-09-29 11:25:00,53.08,53.11,52.9,52.94,95603.0,45.9093,45.9353,45.7536,45.7882,95603.0
2022-09-29 11:30:00,52.93,53.04,52.82,52.88,50833.0,45.7796,45.8747,45.6845,45.7363,50833.0
2022-09-29 11:35:00,52.89,53.0,52.8,52.91,56231.0,45.745,45.8401,45.6672,45.7623,56231.0
2022-09-29 11:40:00,52.88,52.98,52.74,52.77,52137.0,45.7363,45.8228,45.6153,45.6412,52137.0
2022-09-29 11:45:00,52.75,52.78,52.65,52.66,67937.0,45.6239,45.6499,45.5374,45.5461,67937.0
2022-09-29 11:50:00,52.67,52.73,52.42,52.47,122307.0,45.5547,45.6066,45.3385,45.3817,122307.0
2022-09-29 11:55:00,52.46,52.61,52.41,52.59,239938.0,45.3731,45.5028,45.3298,45.4855,239938.0
2022-09-29 12:00:00,52.59,52.68,52.55,52.56,52773.0,45.4855,45.5634,45.4509,45.4596,52773.0
2022-09-29 12:05:00,52.57,52.65,52.49,52.58,45525.0,45.4682,45.5374,45.399,45.4769,45525.0
2022-09-29 12:10:00,52.56,52.72,52.55,52.69,53680.0,45.4596,45.598,45.4509,45.572,53680.0
2022-09-29 12:15:00,52.7,52.92,52.67,52.88,114456.0,45.5807,45.7709,45.5547,45.7363,114456.0
2022-09-29 12:20:00,52.91,53.01,52.86,52.92,43258.0,45.7623,45.8488,45.7191,45.7709,43258.0
2022-09-29 12:25:00,52.92,52.97,52.88,52.9,31634.0,45.7709,45.8142,45.7363,45.7536,31634.0
2022-09-29 12:30:00,52.92,52.95,52.77,52.77,33421.0,45.7709,45.7969,45.6412,45.6412,33421.0
2022-09-29 12:35:00,52.78,52.94,52.76,52.79,35691.0,45.6499,45.7882,45.6326,45.6585,35691.0
2022-09-29 12:40:00,52.78,52.93,52.78,52.8,45473.0,45.6499,45.7796,45.6499,45.6672,45473.0
2022-09-29 12:45:00,52.79,52.93,52.77,52.89,24020.0,45.6585,45.7796,45.6412,45.745,24020.0
2022-09-29 12:50:00,52.92,52.97,52.84,52.89,32479.0,45.7709,45.8142,45.7018,45.745,32479.0
2022-09-29 12:55:00,52.86,53.09,52.86,53.07,57196.0,45.7191,45.918,45.7191,45.9007,57196.0
2022-09-29 13:00:00,53.08,53.2,53.07,53.15,64639.0,45.9093,46.0131,45.9007,45.9699,64639.0
2022-09-29 13:05:00,53.16,53.24,53.12,53.24,88475.0,45.9785,46.0477,45.9439,46.0477,88475.0
2022-09-29 13:10:00,53.25,53.26,53.06,53.09,118395.0,46.0564,46.065,45.892,45.918,118395.0
2022-09-29 13:15:00,53.1,53.18,53.05,53.17,19033.0,45.9266,45.9958,45.8834,45.9872,19033.0
2022-09-29 13:20:00,53.17,53.28,53.16,53.25,45830.0,45.9872,46.0823,45.9785,46.0564,45830.0
2022-09-29 13:25:00,53.24,53.29,53.09,53.21,42938.0,46.0477,46.091,45.918,46.0218,42938.0
2022-09-29 13:30:00,53.23,53.3,53.07,53.08,33584.0,46.0391,46.0996,45.9007,45.9093,33584.0
2022-09-29 13:35:00,53.08,53.14,53.03,53.1,36568.0,45.9093,45.9612,45.8661,45.9266,36568.0
2022-09-29 13:40:00,53.12,53.27,53.11,53.26,190789.0,45.9439,46.0737,45.9353,46.065,190789.0
2022-09-29 13:45:00,53.26,53.28,53.2,53.28,48664.0,46.065,46.0823,46.0131,46.0823,48664.0
2022-09-29 13:50:00,53.25,53.47,53.24,53.43,174688.0,46.0564,46.2466,46.0477,46.212,174688.0
2022-09-29 13:55:00,53.44,53.57,53.42,53.56,91726.0,46.2207,46.3331,46.2034,46.3245,91726.0
2022-09-29 14:00:00,53.55,53.68,53.55,53.63,214987.0,46.3158,46.4283,46.3158,46.385,214987.0
2022-09-29 14:05:00,53.63,53.64,53.48,53.52,98661.0,46.385,46.3937,46.2553,46.2899,98661.0
2022-09-29 14:10:00,53.51,53.6,53.51,53.59,48615.0,46.2812,46.3591,46.2812,46.3504,48615.0
2022-09-29 14:15:00,53.58,53.76,53.58,53.76,89835.0,46.3418,46.4975,46.3418,46.4975,89835.0
2022-09-29 14:20:00,53.75,53.77,53.65,53.7,100449.0,46.4888,46.5061,46.4023,46.4456,100449.0
2022-09-29 14:25:00,53.69,53.7,53.42,53.49,169424.0,46.4369,46.4456,46.2034,46.2639,169424.0
2022-09-29 14:30:00,53.5,53.58,53.4,53.57,36518.0,46.2726,46.3418,46.1861,46.3331,36518.0
2022-09-29 14:35:00,53.56,53.58,53.26,53.35,114516.0,46.3245,46.3418,46.065,46.1429,114516.0
2022-09-29 14:40:00,53.36,53.5,53.33,53.49,50977.0,46.1515,46.2726,46.1256,46.2639,50977.0
2022-09-29 14:45:00,53.48,53.51,53.38,53.48,36190.0,46.2553,46.2812,46.1688,46.2553,36190.0
2022-09-29 14:50:00,53.49,53.69,53.46,53.67,132393.0,46.2639,46.4369,46.238,46.4196,132393.0
2022-09-29 14:55:00,53.63,53.71,53.57,53.71,88635.0,46.385,46.4542,46.3331,46.4542,88635.0
2022-09-29 15:00:00,53.71,53.71,53.46,53.53,81406.0,46.4542,46.4542,46.238,46.2985,81406.0
2022-09-29 15:05:00,53.49,53.56,53.39,53.53,42089.0,46.2639,46.3245,46.1775,46.2985,42089.0
2022-09-29 15:10:00,53.54,53.59,53.29,53.29,135341.0,46.3072,46.3504,46.091,46.091,135341.0
2022-09-29 15:15:00,53.32,53.33,53.15,53.2,117544.0,46.1169,46.1256,45.9699,46.0131,117544.0
2022-09-29 15:20:00,53.21,53.29,53.18,53.24,164364.0,46.0218,46.091,45.9958,46.0477,164364.0
2022-09-29 15:25:00,53.23,53.43,53.23,53.34,187901.0,46.0391,46.212,46.0391,46.1342,187901.0
2022-09-29 15:30:00,53.34,53.37,52.97,53.05,261122.0,46.1342,46.1602,45.8142,45.8834,261122.0
2022-09-29 15:35:00,53.04,53.15,52.81,52.96,155236.0,45.8747,45.9699,45.6758,45.8055,155236.0
2022-09-29 15:40:00,52.95,53.14,52.9,52.97,90490.0,45.7969,45.9612,45.7536,45.8142,90490.0
2022-09-29 15:45:00,52.98,53.08,52.9,52.99,147981.0,45.8228,45.9093,45.7536,45.8315,147981.0
2022-09-29 15:50:00,52.93,53.06,52.83,52.95,185038.0,45.7796,45.892,45.6931,45.7969,185038.0
2022-09-29 15:55:00,52.94,53.05,52.79,52.91,576620.0,45.7882,45.8834,45.6585,45.7623,576620.0
2022-09-30 09:30:00,53.2,53.22,52.95,53.04,152655.0,46.0131,46.0304,45.7969,45.8747,152655.0
2022-09-30 09:35:00,53.02,53.7,53.02,53.57,219061.0,45.8574,46.4456,45.8574,46.3331,219061.0
2022-09-30 09:40:00,53.56,53.7,53.02,53.28,222723.0,46.3245,46.4456,45.8574,46.0823,222723.0
2022-09-30 09:45:00,53.28,53.55,53.11,53.31,135398.0,46.0823,46.3158,45.9353,46.1083,135398.0
2022-09-30 09:50:00,53.3,53.41,52.89,52.89,85108.0,46.0996,46.1948,45.745,45.745,85108.0
2022-09-30 09:55:00,52.89,52.95,52.67,52.84,129647.0,45.745,45.7969,45.5547,45.7018,129647.0
2022-09-30 10:00:00,52.83,53.1,52.78,52.9,96579.0,45.6931,45.9266,45.6499,45.7536,96579.0
2022-09-30 10:05:00,52.89,53.11,52.85,52.94,55863.0,45.745,45.9353,45.7104,45.7882,55863.0
2022-09-30 10:10:00,52.94,53.1,52.77,53.0,99248.0,45.7882,45.9266,45.6412,45.8401,99248.0
2022-09-30 10:15:00,53.0,53.28,52.94,52.95,82784.0,45.8401,46.0823,45.7882,45.7969,82784.0
2022-09-30 10:20:00,53.01,53.1,52.9,52.94,19201.0,45.8488,45.9266,45.7536,45.7882,19201.0
2022-09-30 10:25:00,52.93,53.08,52.73,52.85,57271.0,45.7796,45.9093,45.6066,45.7104,57271.0
2022-09-30 10:30:00,52.87,52.9,52.48,52.52,103184.0,45.7277,45.7536,45.3904,45.425,103184.0
2022-09-30 10:35:00,52.52,52.6,52.4,52.5,74475.0,45.425,45.4942,45.3212,45.4077,74475.0
2022-09-30 10:40:00,52.51,52.64,52.51,52.58,71064.0,45.4163,45.5288,45.4163,45.4769,71064.0
2022-09-30 10:45:00,52.59,52.77,52.52,52.62,42776.0,45.4855,45.6412,45.425,45.5115,42776.0
2022-09-30 10:50:00,52.6,52.69,52.43,52.54,49599.0,45.4942,45.572,45.3471,45.4423,49599.0
2022-09-30 10:55:00,52.53,52.68,52.49,52.54,39131.0,45.4336,45.5634,45.399,45.4423,39131.0
2022-09-30 11:00:00,52.53,52.72,52.34,52.35,67458.0,45.4336,45.598,45.2693,45.2779,67458.0
2022-09-30 11:05:00,52.4,52.45,52.1,52.14,137716.0,45.3212,45.3644,45.0617,45.0963,137716.0
2022-09-30 11:10:00,52.14,52.2,52.03,52.11,67333.0,45.0963,45.1482,45.0012,45.0704,67333.0
2022-09-30 11:15:00,52.11,52.23,52.04,52.2,32238.0,45.0704,45.1742,45.0098,45.1482,32238.0
2022-09-30 11:20:00,52.18,52.22,52.1,52.14,33897.0,45.1309,45.1655,45.0617,45.0963,33897.0
2022-09-30 11:25:00,52.14,52.2,52.07,52.19,71589.0,45.0963,45.1482,45.0358,45.1396,71589.0
2022-09-30 11:30:00,52.19,52.26,52.12,52.2,59095.0,45.1396,45.2001,45.079,45.1482,59095.0
2022-09-30 11:35:00,52.2,52.42,52.18,52.4,47881.0,45.1482,45.3385,45.1309,45.3212,47881.0
2022-09-30 11:40:00,52.37,52.71,52.36,52.71,67442.0,45.2952,45.5893,45.2866,45.5893,67442.0
2022-09-30 11:45:00,52.71,52.81,52.63,52.78,100975.0,45.5893,45.6758,45.5201,45.6499,100975.0
2022-09-30 11:50:00,52.83,52.94,52.81,52.9,48257.0,45.6931,45.7882,45.6758,45.7536,48257.0
2022-09-30 11:55:00,52.94,52.94,52.86,52.89,40188.0,45.7882,45.7882,45.7191,45.745,40188.0
2022-09-30 12:00:00,52.89,53.11,52.89,53.04,74535.0,45.745,45.9353,45.745,45.8747,74535.0
2022-09-30 12:05:00,53.04,53.13,52.96,53.12,51977.0,45.8747,45.9526,45.8055,45.9439,51977.0
2022-09-30 12:10:00,53.13,53.15,53.01,53.02,122861.0,45.9526,45.9699,45.8488,45.8574,122861.0
2022-09-30 12:15:00,53.02,53.02,52.92,52.99,52718.0,45.8574,45.8574,45.7709,45.8315,52718.0
2022-09-30 12:20:00,53.01,53.22,52.96,53.0,41416.0,45.8488,46.0304,45.8055,45.8401,41416.0
2022-09-30 12:25:00,53.0,53.06,52.91,53.05,36699.0,45.8401,45.892,45.7623,45.8834,36699.0
2022-09-30 12:30:00,53.05,53.06,52.93,52.95,19986.0,45.8834,45.892,45.7796,45.7969,19986.0
2022-09-30 12:35:00,52.95,53.0,52.81,52.82,44053.0,45.7969,45.8401,45.6758,45.6845,44053.0
2022-09-30 12:40:00,52.82,52.88,52.79,52.82,33385.0,45.6845,45.7363,45.6585,45.6845,33385.0
2022-09-30 12:45:00,52.81,52.86,52.77,52.81,46450.0,45.6758,45.7191,45.6412,45.6758,46450.0
2022-09-30 12:50:00,52.81,52.95,52.78,52.93,28975.0,45.6758,45.7969,45.6499,45.7796,28975.0
2022-09-30 12:55:00,52.94,52.99,52.89,52.95,33747.0,45.7882,45.8315,45.745,45.7969,33747.0
2022-09-30 13:00:00,52.97,53.16,52.96,53.07,32886.0,45.8142,45.9785,45.8055,45.9007,32886.0
2022-09-30 13:05:00,53.06,53.08,52.92,52.99,42509.0,45.892,45.9093,45.7709,45.8315,42509.0
2022-09-30 13:10:00,52.97,53.07,52.87,53.05,32165.0,45.8142,45.9007,45.7277,45.8834,32165.0
2022-09-30 13:15:00,53.07,53.16,52.99,53.09,37718.0,45.9007,45.9785,45.8315,45.918,37718.0
2022-09-30 13:20:00,53.08,53.13,52.99,53.09,140554.0,45.9093,45.9526,45.8315,45.918,140554.0
2022-09-30 13:25:00,53.08,53.11,52.92,52.96,13820.0,45.9093,45.9353,45.7709,45.8055,13820.0
2022-09-30 13:30:00,52.92,53.1,52.92,53.1,16188.0,45.7709,45.9266,45.7709,45.9266,16188.0
2022-09-30 13:35:00,53.12,53.34,53.11,53.31,51809.0,45.9439,46.1342,45.9353,46.1083,51809.0
2022-09-30 13:40:00,53.32,53.43,53.3,53.43,40601.0,46.1169,46.212,46.0996,46.212,40601.0
2022-09-30 13:45:00,53.45,53.53,53.42,53.51,92210.0,46.2293,46.2985,46.2034,46.2812,92210.0
2022-09-30 13:50:00,53.52,53.55,53.33,53.42,89600.0,46.2899,46.3158,46.1256,46.2034,89600.0
2022-09-30 13:55:00,53.41,53.47,53.36,53.47,33666.0,46.1948,46.2466,46.1515,46.2466,33666.0
2022-09-30 14:00:00,53.48,53.59,53.41,53.54,49915.0,46.2553,46.3504,46.1948,46.3072,49915.0
2022-09-30 14:05:00,53.54,53.58,53.42,53.46,79890.0,46.3072,46.3418,46.2034,46.238,79890.0
2022-09-30 14:10:00,53.44,53.44,53.32,53.38,39822.0,46.2207,46.2207,46.1169,46.1688,39822.0
2022-09-30 14:15:00,53.39,53.42,53.23,53.4,68974.0,46.1775,46.2034,46.0391,46.1861,68974.0
2022-09-30 14:20:00,53.41,53.5,53.3,53.44,24086.0,46.1948,46.2726,46.0996,46.2207,24086.0
2022-09-30 14:25:00,53.49,53.65,53.46,53.54,67966.0,46.2639,46.4023,46.238,46.3072,67966.0
2022-09-30 14:30:00,53.5,53.59,53.4,53.41,35113.0,46.2726,46.3504,46.1861,46.1948,35113.0
2022-09-30 14:35:00,53.42,53.63,53.42,53.56,75780.0,46.2034,46.385,46.2034,46.3245,75780.0
2022-09-30 14:40:00,53.56,53.81,53.55,53.72,144694.0,46.3245,46.5407,46.3158,46.4629,144694.0
2022-09-30 14:45:00,53.7,53.98,53.7,53.79,115935.0,46.4456,46.6877,46.4456,46.5234,115935.0
2022-09-30 14:50:00,53.76,53.86,53.74,53.83,76611.0,46.4975,46.584,46.4802,46.558,76611.0
2022-09-30 14:55:00,53.83,54.01,53.82,53.95,156928.0,46.558,46.7137,46.5494,46.6618,156928.0
2022-09-30 15:00:00,53.98,54.0,53.55,53.68,87873.0,46.6877,46.705,46.3158,46.4283,87873.0
2022-09-30 15:05:00,53.69,53.8,53.56,53.78,45977.0,46.4369,46.5321,46.3245,46.5148,45977.0
2022-09-30 15:10:00,53.79,53.99,53.65,53.94,61530.0,46.5234,46.6964,46.4023,46.6532,61530.0
2022-09-30 15:15:00,53.95,54.04,53.77,53.84,99732.0,46.6618,46.7396,46.5061,46.5667,99732.0
2022-09-30 15:20:00,53.87,53.99,53.79,53.84,67568.0,46.5926,46.6964,46.5234,46.5667,67568.0
2022-09-30 15:25:00,53.86,54.08,53.72,53.73,155165.0,46.584,46.7742,46.4629,46.4715,155165.0
2022-09-30 15:30:00,53.73,53.98,53.54,53.89,175864.0,46.4715,46.6877,46.3072,46.6099,175864.0
2022-09-30 15:35:00,53.91,54.05,53.81,53.98,135899.0,46.6272,46.7483,46.5407,46.6877,135899.0
2022-09-30 15:40:00,53.98,53.99,53.79,53.88,133975.0,46.6877,46.6964,46.5234,46.6013,133975.0
2022-09-30 15:45:00,53.88,53.96,53.73,53.87,60223.0,46.6013,46.6705,46.4715,46.5926,60223.0
2022-09-30 15:50:00,53.9,54.31,53.88,54.29,333379.0,46.6186,46.9732,46.6013,46.9559,333379.0
2022-09-30 15:55:00,54.29,54.59,54.26,54.57,869185.0,46.9559,47.2153,46.9299,47.198,869185.0
2022-10-03 09:30:00,53.39,53.68,53.28,53.58,384999.0,46.1775,46.4283,46.0823,46.3418,384999.0
2022-10-03 09:35:00,53.58,53.81,53.57,53.81,197881.0,46.3418,46.5407,46.3331,46.5407,197881.0
2022-10-03 09:40:00,53.8,53.96,53.56,53.57,278953.0,46.5321,46.6705,46.3245,46.3331,278953.0
2022-10-03 09:45:00,53.59,53.6,53.23,53.32,275253.0,46.3504,46.3591,46.0391,46.1169,275253.0
2022-10-03 09:50:00,53.3,53.59,53.29,53.45,218755.0,46.0996,46.3504,46.091,46.2293,218755.0
2022-10-03 09:55:00,53.47,53.7,53.39,53.51,134338.0,46.2466,46.4456,46.1775,46.2812,134338.0
2022-10-03 10:00:00,53.49,53.49,52.82,52.96,584561.0,46.2639,46.2639,45.6845,45.8055,584561.0
2022-10-03 10:05:00,52.95,52.95,52.6,52.71,124323.0,45.7969,45.7969,45.4942,45.5893,124323.0
2022-10-03 10:10:00,52.71,52.8,52.66,52.76,83750.0,45.5893,45.6672,45.5461,45.6326,83750.0
2022-10-03 10:15:00,52.77,52.82,52.6,52.66,105938.0,45.6412,45.6845,45.4942,45.5461,105938.0
2022-10-03 10:20:00,52.63,52.68,52.44,52.44,115492.0,45.5201,45.5634,45.3558,45.3558,115492.0
2022-10-03 10:25:00,52.44,52.48,52.25,52.41,85914.0,45.3558,45.3904,45.1915,45.3298,85914.0
2022-10-03 10:30:00,52.39,52.44,52.3,52.38,136461.0,45.3125,45.3558,45.2347,45.3039,136461.0
2022-10-03 10:35:00,52.37,52.53,52.32,52.45,138036.0,45.2952,45.4336,45.252,45.3644,138036.0
2022-10-03 10:40:00,52.45,52.53,52.36,52.38,93054.0,45.3644,45.4336,45.2866,45.3039,93054.0
2022-10-03 10:45:00,52.36,52.39,52.21,52.25,59744.0,45.2866,45.3125,45.1569,45.1915,59744.0
2022-10-03 10:50:00,52.25,52.36,52.25,52.31,36965.0,45.1915,45.2866,45.1915,45.2434,36965.0
2022-10-03 10:55:00,52.3,52.4,52.21,52.4,110928.0,45.2347,45.3212,45.1569,45.3212,110928.0
2022-10-03 11:00:00,52.39,52.48,52.34,52.43,97466.0,45.3125,45.3904,45.2693,45.3471,97466.0
2022-10-03 11:05:00,52.44,52.48,52.17,52.18,147438.0,45.3558,45.3904,45.1223,45.1309,147438.0
2022-10-03 11:10:00,52.17,52.27,52.06,52.19,98533.0,45.1223,45.2088,45.0271,45.1396,98533.0
2022-10-03 11:15:00,52.2,52.26,52.11,52.25,48806.0,45.1482,45.2001,45.0704,45.1915,48806.0
2022-10-03 11:20:00,52.24,52.31,52.2,52.21,71359.0,45.1828,45.2434,45.1482,45.1569,71359.0
2022-10-03 11:25:00,52.2,52.32,52.19,52.23,52120.0,45.1482,45.252,45.1396,45.1742,52120.0
2022-10-03 11:30:00,52.22,52.28,52.14,52.27,68208.0,45.1655,45.2174,45.0963,45.2088,68208.0
2022-10-03 11:35:00,52.25,52.5,52.25,52.4,99958.0,45.1915,45.4077,45.1915,45.3212,99958.0
2022-10-03 11:40:00,52.41,52.6,52.4,52.55,167244.0,45.3298,45.4942,45.3212,45.4509,167244.0
2022-10-03 11:45:00,52.55,52.61,52.45,52.46,73541.0,45.4509,45.5028,45.3644,45.3731,73541.0
2022-10-03 11:50:00,52.47,52.51,52.39,52.51,29423.0,45.3817,45.4163,45.3125,45.4163,29423.0
2022-10-03 11:55:00,52.52,52.67,52.48,52.56,44670.0,45.425,45.5547,45.3904,45.4596,44670.0
2022-10-03 12:00:00,52.58,52.58,52.4,52.42,28928.0,45.4769,45.4769,45.3212,45.3385,28928.0
2022-10-03 12:05:00,52.41,52.47,52.27,52.29,35317.0,45.3298,45.3817,45.2088,45.2261,35317.0
2022-10-03 12:10:00,52.29,52.32,52.22,52.32,34423.0,45.2261,45.252,45.1655,45.252,34423.0
2022-10-03 12:15:00,52.34,52.43,52.3,52.41,38021.0,45.2693,45.3471,45.2347,45.3298,38021.0
2022-10-03 12:20:00,52.37,52.55,52.35,52.36,59996.0,45.2952,45.4509,45.2779,45.2866,59996.0
2022-10-03 12:25:00,52.38,52.6,52.3,52.58,46873.0,45.3039,45.4942,45.2347,45.4769,46873.0
2022-10-03 12:30:00,52.59,52.68,52.46,52.47,32403.0,45.4855,45.5634,45.3731,45.3817,32403.0
2022-10-03 12:35:00,52.46,52.6,52.44,52.48,32517.0,45.3731,45.4942,45.3558,45.3904,32517.0
2022-10-03 12:40:00,52.46,52.54,52.42,52.48,49381.0,45.3731,45.4423,45.3385,45.3904,49381.0
2022-10-03 12:45:00,52.48,52.54,52.45,52.5,35369.0,45.3904,45.4423,45.3644,45.4077,35369.0
2022-10-03 12:50:00,52.49,52.67,52.49,52.56,65689.0,45.399,45.5547,45.399,45.4596,65689.0
2022-10-03 12:55:00,52.56,52.62,52.41,52.42,26376.0,45.4596,45.5115,45.3298,45.3385,26376.0
2022-10-03 13:00:00,52.41,52.44,52.33,52.39,26407.0,45.3298,45.3558,45.2606,45.3125,26407.0
2022-10-03 13:05:00,52.38,52.43,52.23,52.26,50731.0,45.3039,45.3471,45.1742,45.2001,50731.0
2022-10-03 13:10:00,52.25,52.35,52.24,52.28,37126.0,45.1915,45.2779,45.1828,45.2174,37126.0
2022-10-03 13:15:00,52.29,52.34,52.26,52.29,22201.0,45.2261,45.2693,45.2001,45.2261,22201.0
2022-10-03 13:20:00,52.32,52.32,52.02,52.06,69829.0,45.252,45.252,44.9925,45.0271,69829.0
2022-10-03 13:25:00,52.05,52.14,52.0,52.1,51428.0,45.0185,45.0963,44.9752,45.0617,51428.0
2022-10-03 13:30:00,52.09,52.11,51.88,51.89,120018.0,45.0531,45.0704,44.8714,44.8801,120018.0
2022-10-03 13:35:00,51.89,52.02,51.89,51.99,96667.0,44.8801,44.9925,44.8801,44.9666,96667.0
2022-10-03 13:40:00,51.98,51.99,51.92,51.96,26765.0,44.9579,44.9666,44.906,44.9406,26765.0
2022-10-03 13:45:00,51.95,51.95,51.84,51.9,81172.0,44.932,44.932,44.8368,44.8887,81172.0
2022-10-03 13:50:00,51.91,51.99,51.9,51.98,36139.0,44.8974,44.9666,44.8887,44.9579,36139.0
2022-10-03 13:55:00,52.0,52.04,51.98,52.0,67034.0,44.9752,45.0098,44.9579,44.9752,67034.0
2022-10-03 14:00:00,51.98,51.99,51.86,51.86,35537.0,44.9579,44.9666,44.8541,44.8541,35537.0
2022-10-03 14:05:00,51.85,51.87,51.73,51.82,57869.0,44.8455,44.8628,44.7417,44.8195,57869.0
2022-10-03 14:10:00,51.8,51.82,51.66,51.69,46554.0,44.8022,44.8195,44.6812,44.7071,46554.0
2022-10-03 14:15:00,51.69,51.72,51.61,51.65,49732.0,44.7071,44.7331,44.6379,44.6725,49732.0
2022-10-03 14:20:00,51.64,51.65,51.52,51.61,60612.0,44.6639,44.6725,44.5601,44.6379,60612.0
2022-10-03 14:25:00,51.59,51.63,51.41,51.43,63953.0,44.6206,44.6552,44.4649,44.4822,63953.0
2022-10-03 14:30:00,51.43,51.48,51.4,51.43,44181.0,44.4822,44.5255,44.4563,44.4822,44181.0
2022-10-03 14:35:00,51.43,51.45,51.38,51.38,101144.0,44.4822,44.4995,44.439,44.439,101144.0
2022-10-03 14:40:00,51.39,51.39,51.29,51.3,55681.0,44.4476,44.4476,44.3611,44.3698,55681.0
2022-10-03 14:45:00,51.31,51.37,51.25,51.33,193671.0,44.3784,44.4303,44.3265,44.3957,193671.0
2022-10-03 14:50:00,51.32,51.34,51.2,51.24,73919.0,44.3871,44.4044,44.2833,44.3179,73919.0
2022-10-03 14:55:00,51.23,51.26,51.12,51.24,98816.0,44.3093,44.3352,44.2141,44.3179,98816.0
2022-10-03 15:00:00,51.25,51.34,51.22,51.29,41550.0,44.3265,44.4044,44.3006,44.3611,41550.0
2022-10-03 15:05:00,51.29,51.3,51.17,51.22,41507.0,44.3611,44.3698,44.2574,44.3006,41507.0
2022-10-03 15:10:00,51.23,51.35,51.23,51.31,46127.0,44.3093,44.413,44.3093,44.3784,46127.0
2022-10-03 15:15:00,51.32,51.51,51.31,51.4,93809.0,44.3871,44.5514,44.3784,44.4563,93809.0
2022-10-03 15:20:00,51.4,51.42,51.29,51.29,39759.0,44.4563,44.4736,44.3611,44.3611,39759.0
2022-10-03 15:25:00,51.29,51.3,51.21,51.27,62754.0,44.3611,44.3698,44.292,44.3438,62754.0
2022-10-03 15:30:00,51.28,51.39,51.19,51.37,127637.0,44.3525,44.4476,44.2747,44.4303,127637.0
2022-10-03 15:35:00,51.37,51.41,51.29,51.39,47439.0,44.4303,44.4649,44.3611,44.4476,47439.0
2022-10-03 15:40:00,51.4,51.55,51.38,51.51,75659.0,44.4563,44.586,44.439,44.5514,75659.0
2022-10-03 15:45:00,51.51,51.6,51.43,51.57,92414.0,44.5514,44.6293,44.4822,44.6033,92414.0
2022-10-03 15:50:00,51.56,51.75,51.55,51.64,196560.0,44.5947,44.759,44.586,44.6639,196560.0
2022-10-03 15:55:00,51.65,51.87,51.65,51.7,417717.0,44.6725,44.8628,44.6725,44.7158,417717.0
2022-10-04 09:30:00,50.1,50.11,49.69,49.77,957094.0,43.3319,43.3406,42.9773,43.0465,957094.0
2022-10-04 09:35:00,49.76,49.79,49.49,49.5,351021.0,43.0378,43.0638,42.8043,42.813,351021.0
2022-10-04 09:40:00,49.5,49.6,49.45,49.47,221922.0,42.813,42.8995,42.7697,42.787,221922.0
2022-10-04 09:45:00,49.46,49.49,49.2,49.24,389469.0,42.7784,42.8043,42.5535,42.5881,389469.0
2022-10-04 09:50:00,49.24,49.39,49.22,49.32,186194.0,42.5881,42.7178,42.5708,42.6573,186194.0
2022-10-04 09:55:00,49.31,49.36,49.04,49.08,172728.0,42.6486,42.6919,42.4151,42.4497,172728.0
2022-10-04 10:00:00,49.02,49.04,48.72,48.82,271054.0,42.3978,42.4151,42.1383,42.2248,271054.0
2022-10-04 10:05:00,48.83,49.05,48.81,48.91,175136.0,42.2335,42.4238,42.2162,42.3027,175136.0
2022-10-04 10:10:00,48.93,48.95,48.81,48.86,731837.0,42.32,42.3373,42.2162,42.2594,731837.0
2022-10-04 10:15:00,48.86,48.9,48.8,48.89,94264.0,42.2594,42.294,42.2075,42.2854,94264.0
2022-10-04 10:20:00,48.91,49.05,48.88,48.98,195316.0,42.3027,42.4238,42.2767,42.3632,195316.0
2022-10-04 10:25:00,48.98,49.05,48.88,49.05,104663.0,42.3632,42.4238,42.2767,42.4238,104663.0
2022-10-04 10:30:00,49.04,49.04,48.85,48.85,67195.0,42.4151,42.4151,42.2508,42.2508,67195.0
2022-10-04 10:35:00,48.85,48.9,48.8,48.88,45483.0,42.2508,42.294,42.2075,42.2767,45483.0
2022-10-04 10:40:00,48.87,48.96,48.77,48.9,132679.0,42.2681,42.3459,42.1816,42.294,132679.0
2022-10-04 10:45:00,48.92,49.01,48.84,48.91,92236.0,42.3113,42.3892,42.2421,42.3027,92236.0
2022-10-04 10:50:00,48.9,49.1,48.88,48.91,93709.0,42.294,42.467,42.2767,42.3027,93709.0
2022-10-04 10:55:00,48.91,48.92,48.67,48.72,139726.0,42.3027,42.3113,42.0951,42.1383,139726.0
2022-10-04 11:00:00,48.72,48.81,48.66,48.76,51136.0,42.1383,42.2162,42.0864,42.1729,51136.0
2022-10-04 11:05:00,48.76,48.8,48.67,48.77,116400.0,42.1729,42.2075,42.0951,42.1816,116400.0
2022-10-04 11:10:00,48.77,48.94,48.77,48.8,147943.0,42.1816,42.3286,42.1816,42.2075,147943.0
2022-10-04 11:15:00,48.78,48.79,48.71,48.74,62988.0,42.1902,42.1989,42.1297,42.1556,62988.0
2022-10-04 11:20:00,48.74,48.76,48.67,48.7,64489.0,42.1556,42.1729,42.0951,42.121,64489.0
2022-10-04 11:25:00,48.7,48.74,48.67,48.68,72386.0,42.121,42.1556,42.0951,42.1037,72386.0
2022-10-04 11:30:00,48.69,48.92,48.61,48.83,300196.0,42.1124,42.3113,42.0432,42.2335,300196.0
2022-10-04 11:35:00,48.8,48.8,48.72,48.76,69318.0,42.2075,42.2075,42.1383,42.1729,69318.0
2022-10-04 11:40:00,48.74,48.88,48.71,48.83,39343.0,42.1556,42.2767,42.1297,42.2335,39343.0
2022-10-04 11:45:00,48.82,48.95,48.81,48.89,89427.0,42.2248,42.3373,42.2162,42.2854,89427.0
2022-10-04 11:50:00,48.9,48.9,48.81,48.87,41284.0,42.294,42.294,42.2162,42.2681,41284.0
2022-10-04 11:55:00,48.88,48.95,48.78,48.78,117715.0,42.2767,42.3373,42.1902,42.1902,117715.0
2022-10-04 12:00:00,48.77,48.8,48.74,48.77,35094.0,42.1816,42.2075,42.1556,42.1816,35094.0
2022-10-04 12:05:00,48.76,48.87,48.72,48.84,65033.0,42.1729,42.2681,42.1383,42.2421,65033.0
2022-10-04 12:10:00,48.86,48.88,48.75,48.78,30512.0,42.2594,42.2767,42.1643,42.1902,30512.0
2022-10-04 12:15:00,48.77,48.82,48.74,48.81,20150.0,42.1816,42.2248,42.1556,42.2162,20150.0
2022-10-04 12:20:00,48.8,48.88,48.78,48.86,18160.0,42.2075,42.2767,42.1902,42.2594,18160.0
2022-10-04 12:25:00,48.85,48.86,48.62,48.7,72306.0,42.2508,42.2594,42.0518,42.121,72306.0
2022-10-04 12:30:00,48.71,48.73,48.63,48.65,35782.0,42.1297,42.147,42.0605,42.0778,35782.0
2022-10-04 12:35:00,48.67,48.71,48.66,48.68,50412.0,42.0951,42.1297,42.0864,42.1037,50412.0
2022-10-04 12:40:00,48.71,48.85,48.7,48.8,37328.0,42.1297,42.2508,42.121,42.2075,37328.0
2022-10-04 12:45:00,48.8,49.04,48.79,49.01,67235.0,42.2075,42.4151,42.1989,42.3892,67235.0
2022-10-04 12:50:00,49.01,49.08,48.97,49.07,65655.0,42.3892,42.4497,42.3546,42.441,65655.0
2022-10-04 12:55:00,49.07,49.11,48.98,49.0,52953.0,42.441,42.4756,42.3632,42.3805,52953.0
2022-10-04 13:00:00,49.02,49.14,48.99,49.04,57345.0,42.3978,42.5016,42.3719,42.4151,57345.0
2022-10-04 13:05:00,49.06,49.25,49.05,49.21,56097.0,42.4324,42.5967,42.4238,42.5621,56097.0
2022-10-04 13:10:00,49.22,49.33,49.12,49.32,99668.0,42.5708,42.6659,42.4843,42.6573,99668.0
2022-10-04 13:15:00,49.33,49.56,49.33,49.52,122041.0,42.6659,42.8649,42.6659,42.8303,122041.0
2022-10-04 13:20:00,49.55,49.6,49.4,49.46,175973.0,42.8562,42.8995,42.7265,42.7784,175973.0
2022-10-04 13:25:00,49.45,49.45,49.24,49.26,108512.0,42.7697,42.7697,42.5881,42.6054,108512.0
2022-10-04 13:30:00,49.26,49.26,49.15,49.23,41524.0,42.6054,42.6054,42.5102,42.5794,41524.0
2022-10-04 13:35:00,49.25,49.31,49.19,49.26,70433.0,42.5967,42.6486,42.5448,42.6054,70433.0
2022-10-04 13:40:00,49.27,49.29,49.16,49.26,55347.0,42.614,42.6313,42.5189,42.6054,55347.0
2022-10-04 13:45:00,49.25,49.26,49.08,49.13,66840.0,42.5967,42.6054,42.4497,42.4929,66840.0
2022-10-04 13:50:00,49.12,49.14,48.91,48.99,161896.0,42.4843,42.5016,42.3027,42.3719,161896.0
2022-10-04 13:55:00,48.98,48.99,48.86,48.99,55269.0,42.3632,42.3719,42.2594,42.3719,55269.0
2022-10-04 14:00:00,48.98,48.99,48.88,48.97,76722.0,42.3632,42.3719,42.2767,42.3546,76722.0
2022-10-04 14:05:00,48.97,49.01,48.89,48.92,18204.0,42.3546,42.3892,42.2854,42.3113,18204.0
2022-10-04 14:10:00,48.94,49.06,48.9,49.03,21583.0,42.3286,42.4324,42.294,42.4065,21583.0
2022-10-04 14:15:00,49.02,49.07,48.94,49.06,23991.0,42.3978,42.441,42.3286,42.4324,23991.0
2022-10-04 14:20:00,49.04,49.07,48.94,48.95,22051.0,42.4151,42.441,42.3286,42.3373,22051.0
2022-10-04 14:25:00,48.96,49.19,48.94,49.19,77411.0,42.3459,42.5448,42.3286,42.5448,77411.0
2022-10-04 14:30:00,49.2,49.21,48.98,49.04,31760.0,42.5535,42.5621,42.3632,42.4151,31760.0
2022-10-04 14:35:00,49.07,49.13,49.03,49.07,23379.0,42.441,42.4929,42.4065,42.441,23379.0
2022-10-04 14:40:00,49.07,49.09,49.01,49.01,19044.0,42.441,42.4583,42.3892,42.3892,19044.0
2022-10-04 14:45:00,49.0,49.01,48.79,48.82,71460.0,42.3805,42.3892,42.1989,42.2248,71460.0
2022-10-04 14:50:00,48.8,48.81,48.7,48.75,151139.0,42.2075,42.2162,42.121,42.1643,151139.0
2022-10-04 14:55:00,48.75,48.77,48.67,48.77,47228.0,42.1643,42.1816,42.0951,42.1816,47228.0
2022-10-04 15:00:00,48.75,48.88,48.73,48.83,71154.0,42.1643,42.2767,42.147,42.2335,71154.0
2022-10-04 15:05:00,48.83,48.99,48.83,48.97,66809.0,42.2335,42.3719,42.2335,42.3546,66809.0
2022-10-04 15:10:00,48.98,49.21,48.98,49.03,104601.0,42.3632,42.5621,42.3632,42.4065,104601.0
2022-10-04 15:15:00,49.04,49.07,48.94,49.02,28696.0,42.4151,42.441,42.3286,42.3978,28696.0
2022-10-04 15:20:00,49.01,49.13,48.96,48.96,57771.0,42.3892,42.4929,42.3459,42.3459,57771.0
2022-10-04 15:25:00,48.96,49.0,48.82,48.89,71470.0,42.3459,42.3805,42.2248,42.2854,71470.0
2022-10-04 15:30:00,48.91,49.04,48.91,48.99,87612.0,42.3027,42.4151,42.3027,42.3719,87612.0
2022-10-04 15:35:00,48.98,49.03,48.71,48.77,247470.0,42.3632,42.4065,42.1297,42.1816,247470.0
2022-10-04 15:40:00,48.77,48.89,48.76,48.85,136896.0,42.1816,42.2854,42.1729,42.2508,136896.0
2022-10-04 15:45:00,48.86,48.9,48.78,48.83,56567.0,42.2594,42.294,42.1902,42.2335,56567.0
2022-10-04 15:50:00,48.82,48.82,48.59,48.6,152147.0,42.2248,42.2248,42.0259,42.0345,152147.0
2022-10-04 15:55:00,48.61,48.77,48.51,48.51,648320.0,42.0432,42.1816,41.9567,41.9567,648320.0
2022-10-05 09:30:00,49.7,49.73,49.35,49.4,407278.0,42.9859,43.0119,42.6832,42.7265,407278.0
2022-10-05 09:35:00,49.39,49.6,49.26,49.55,313299.0,42.7178,42.8995,42.6054,42.8562,313299.0
2022-10-05 09:40:00,49.57,49.69,49.47,49.64,176536.0,42.8735,42.9773,42.787,42.934,176536.0
2022-10-05 09:45:00,49.65,49.68,49.34,49.44,152832.0,42.9427,42.9686,42.6746,42.7611,152832.0
2022-10-05 09:50:00,49.47,49.6,49.37,49.53,141412.0,42.787,42.8995,42.7005,42.8389,141412.0
2022-10-05 09:55:00,49.54,49.55,49.4,49.49,72541.0,42.8476,42.8562,42.7265,42.8043,72541.0
2022-10-05 10:00:00,49.51,49.99,49.47,49.94,493290.0,42.8216,43.2368,42.787,43.1935,493290.0
2022-10-05 10:05:00,49.94,50.06,49.85,50.04,283968.0,43.1935,43.2973,43.1157,43.28,283968.0
2022-10-05 10:10:00,50.05,50.06,49.85,49.99,194812.0,43.2887,43.2973,43.1157,43.2368,194812.0
2022-10-05 10:15:00,50.0,50.19,50.0,50.13,182040.0,43.2454,43.4097,43.2454,43.3579,182040.0
2022-10-05 10:20:00,50.14,50.19,49.96,50.15,125058.0,43.3665,43.4097,43.2108,43.3751,125058.0
2022-10-05 10:25:00,50.16,50.21,50.07,50.16,179039.0,43.3838,43.427,43.306,43.3838,179039.0
2022-10-05 10:30:00,50.2,50.33,50.11,50.29,217194.0,43.4184,43.5308,43.3406,43.4962,217194.0
2022-10-05 10:35:00,50.3,50.3,50.11,50.11,84105.0,43.5049,43.5049,43.3406,43.3406,84105.0
2022-10-05 10:40:00,50.14,50.2,49.99,50.05,137354.0,43.3665,43.4184,43.2368,43.2887,137354.0
2022-10-05 10:45:00,50.05,50.13,49.99,50.12,47039.0,43.2887,43.3579,43.2368,43.3492,47039.0
2022-10-05 10:50:00,50.13,50.24,50.1,50.11,57930.0,43.3579,43.453,43.3319,43.3406,57930.0
2022-10-05 10:55:00,50.1,50.28,50.09,50.24,160097.0,43.3319,43.4876,43.3233,43.453,160097.0
2022-10-05 11:00:00,50.25,50.26,50.02,50.05,48700.0,43.4616,43.4703,43.2627,43.2887,48700.0
2022-10-05 11:05:00,50.06,50.21,50.06,50.14,46807.0,43.2973,43.427,43.2973,43.3665,46807.0
2022-10-05 11:10:00,50.14,50.2,50.02,50.04,96543.0,43.3665,43.4184,43.2627,43.28,96543.0
2022-10-05 11:15:00,50.04,50.1,49.91,49.92,48241.0,43.28,43.3319,43.1676,43.1762,48241.0
2022-10-05 11:20:00,49.92,50.0,49.89,49.89,54232.0,43.1762,43.2454,43.1503,43.1503,54232.0
2022-10-05 11:25:00,49.89,49.98,49.85,49.92,60419.0,43.1503,43.2281,43.1157,43.1762,60419.0
2022-10-05 11:30:00,49.92,49.99,49.9,49.92,162988.0,43.1762,43.2368,43.1589,43.1762,162988.0
2022-10-05 11:35:00,49.92,49.92,49.69,49.73,120784.0,43.1762,43.1762,42.9773,43.0119,120784.0
2022-10-05 11:40:00,49.72,49.8,49.71,49.8,27172.0,43.0032,43.0724,42.9946,43.0724,27172.0
2022-10-05 11:45:00,49.79,49.89,49.74,49.89,43102.0,43.0638,43.1503,43.0205,43.1503,43102.0
2022-10-05 11:50:00,49.88,49.91,49.77,49.81,48454.0,43.1416,43.1676,43.0465,43.0811,48454.0
2022-10-05 11:55:00,49.8,49.84,49.76,49.8,21690.0,43.0724,43.107,43.0378,43.0724,21690.0
2022-10-05 12:00:00,49.78,50.0,49.78,49.91,44496.0,43.0551,43.2454,43.0551,43.1676,44496.0
2022-10-05 12:05:00,49.91,49.91,49.54,49.59,171917.0,43.1676,43.1676,42.8476,42.8908,171917.0
2022-10-05 12:10:00,49.59,49.61,49.36,49.47,93841.0,42.8908,42.9081,42.6919,42.787,93841.0
2022-10-05 12:15:00,49.45,49.46,49.25,49.32,140299.0,42.7697,42.7784,42.5967,42.6573,140299.0
2022-10-05 12:20:00,49.32,49.42,49.31,49.34,51265.0,42.6573,42.7438,42.6486,42.6746,51265.0
2022-10-05 12:25:00,49.35,49.47,49.35,49.43,36651.0,42.6832,42.787,42.6832,42.7524,36651.0
2022-10-05 12:30:00,49.44,49.48,49.39,49.46,22954.0,42.7611,42.7957,42.7178,42.7784,22954.0
2022-10-05 12:35:00,49.46,49.5,49.4,49.42,29493.0,42.7784,42.813,42.7265,42.7438,29493.0
2022-10-05 12:40:00,49.42,49.47,49.34,49.34,25543.0,42.7438,42.787,42.6746,42.6746,25543.0
2022-10-05 12:45:00,49.35,49.39,49.08,49.08,184989.0,42.6832,42.7178,42.4497,42.4497,184989.0
2022-10-05 12:50:00,49.08,49.16,49.04,49.1,52899.0,42.4497,42.5189,42.4151,42.467,52899.0
2022-10-05 12:55:00,49.1,49.24,49.09,49.23,43798.0,42.467,42.5881,42.4583,42.5794,43798.0
2022-10-05 13:00:00,49.23,49.26,49.14,49.14,54615.0,42.5794,42.6054,42.5016,42.5016,54615.0
2022-10-05 13:05:00,49.15,49.15,48.96,49.07,60674.0,42.5102,42.5102,42.3459,42.441,60674.0
2022-10-05 13:10:00,49.04,49.06,48.96,48.96,40869.0,42.4151,42.4324,42.3459,42.3459,40869.0
2022-10-05 13:15:00,48.95,48.98,48.8,48.8,145588.0,42.3373,42.3632,42.2075,42.2075,145588.0
2022-10-05 13:20:00,48.79,48.81,48.64,48.81,77673.0,42.1989,42.2162,42.0691,42.2162,77673.0
2022-10-05 13:25:00,48.8,48.88,48.79,48.86,64575.0,42.2075,42.2767,42.1989,42.2594,64575.0
2022-10-05 13:30:00,48.87,48.97,48.84,48.97,48271.0,42.2681,42.3546,42.2421,42.3546,48271.0
2022-10-05 13:35:00,48.96,49.0,48.88,48.88,35439.0,42.3459,42.3805,42.2767,42.2767,35439.0
2022-10-05 13:40:00,48.88,49.0,48.87,48.91,19557.0,42.2767,42.3805,42.2681,42.3027,19557.0
2022-10-05 13:45:00,48.91,48.95,48.77,48.82,24398.0,42.3027,42.3373,42.1816,42.2248,24398.0
2022-10-05 13:50:00,48.81,48.97,48.8,48.93,22886.0,42.2162,42.3546,42.2075,42.32,22886.0
2022-10-05 13:55:00,48.96,49.09,48.9,49.08,27870.0,42.3459,42.4583,42.294,42.4497,27870.0
2022-10-05 14:00:00,49.08,49.11,48.92,48.97,59048.0,42.4497,42.4756,42.3113,42.3546,59048.0
2022-10-05 14:05:00,48.96,49.0,48.88,48.97,62854.0,42.3459,42.3805,42.2767,42.3546,62854.0
2022-10-05 14:10:00,48.99,48.99,48.81,48.86,43370.0,42.3719,42.3719,42.2162,42.2594,43370.0
2022-10-05 14:15:00,48.9,48.92,48.71,48.75,57359.0,42.294,42.3113,42.1297,42.1643,57359.0
2022-10-05 14:20:00,48.74,48.83,48.74,48.76,37578.0,42.1556,42.2335,42.1556,42.1729,37578.0
2022-10-05 14:25:00,48.78,48.91,48.73,48.78,39867.0,42.1902,42.3027,42.147,42.1902,39867.0
2022-10-05 14:30:00,48.79,48.9,48.74,48.9,25461.0,42.1989,42.294,42.1556,42.294,25461.0
2022-10-05 14:35:00,48.89,48.89,48.69,48.76,63915.0,42.2854,42.2854,42.1124,42.1729,63915.0
2022-10-05 14:40:00,48.75,48.8,48.72,48.74,20597.0,42.1643,42.2075,42.1383,42.1556,20597.0
2022-10-05 14:45:00,48.72,48.76,48.67,48.76,31937.0,42.1383,42.1729,42.0951,42.1729,31937.0
2022-10-05 14:50:00,48.75,48.8,48.61,48.7,83438.0,42.1643,42.2075,42.0432,42.121,83438.0
2022-10-05 14:55:00,48.71,48.71,48.59,48.6,54533.0,42.1297,42.1297,42.0259,42.0345,54533.0
2022-10-05 15:00:00,48.6,48.6,48.38,48.42,338538.0,42.0345,42.0345,41.8443,41.8789,338538.0
2022-10-05 15:05:00,48.43,48.53,48.39,48.46,41804.0,41.8875,41.974,41.8529,41.9135,41804.0
2022-10-05 15:10:00,48.45,48.51,48.28,48.29,96842.0,41.9048,41.9567,41.7578,41.7664,96842.0
2022-10-05 15:15:00,48.28,48.34,48.15,48.22,96420.0,41.7578,41.8097,41.6453,41.7059,96420.0
2022-10-05 15:20:00,48.23,48.35,48.22,48.27,75592.0,41.7145,41.8183,41.7059,41.7491,75592.0
2022-10-05 15:25:00,48.28,48.41,48.28,48.39,67415.0,41.7578,41.8702,41.7578,41.8529,67415.0
2022-10-05 15:30:00,48.39,48.4,48.3,48.38,116395.0,41.8529,41.8616,41.7751,41.8443,116395.0
2022-10-05 15:35:00,48.39,48.47,48.32,48.43,89652.0,41.8529,41.9221,41.7924,41.8875,89652.0
2022-10-05 15:40:00,48.44,48.5,48.38,48.41,172417.0,41.8962,41.9481,41.8443,41.8702,172417.0
2022-10-05 15:45:00,48.42,48.54,48.36,48.52,61479.0,41.8789,41.9826,41.827,41.9653,61479.0
2022-10-05 15:50:00,48.53,48.89,48.53,48.82,231717.0,41.974,42.2854,41.974,42.2248,231717.0
2022-10-05 15:55:00,48.81,48.91,48.7,48.75,131823.0,42.2162,42.3027,42.121,42.1643,131823.0
2022-10-06 09:30:00,49.16,49.24,48.81,48.83,243769.0,42.5189,42.5881,42.2162,42.2335,243769.0
2022-10-06 09:35:00,48.84,49.03,48.65,48.65,228723.0,42.2421,42.4065,42.0778,42.0778,228723.0
2022-10-06 09:40:00,48.66,48.69,48.38,48.55,394614.0,42.0864,42.1124,41.8443,41.9913,394614.0
2022-10-06 09:45:00,48.55,48.84,48.51,48.8,269835.0,41.9913,42.2421,41.9567,42.2075,269835.0
2022-10-06 09:50:00,48.79,48.81,48.52,48.6,194772.0,42.1989,42.2162,41.9653,42.0345,194772.0
2022-10-06 09:55:00,48.62,49.07,48.62,49.02,161271.0,42.0518,42.441,42.0518,42.3978,161271.0
2022-10-06 10:00:00,49.02,49.4,49.02,49.3,232727.0,42.3978,42.7265,42.3978,42.64,232727.0
2022-10-06 10:05:00,49.32,49.54,49.3,49.41,188928.0,42.6573,42.8476,42.64,42.7351,188928.0
2022-10-06 10:10:00,49.43,49.65,49.41,49.53,170225.0,42.7524,42.9427,42.7351,42.8389,170225.0
2022-10-06 10:15:00,49.54,49.55,49.29,49.43,101768.0,42.8476,42.8562,42.6313,42.7524,101768.0
2022-10-06 10:20:00,49.42,49.56,49.38,49.47,58699.0,42.7438,42.8649,42.7092,42.787,58699.0
2022-10-06 10:25:00,49.47,49.7,49.39,49.68,122912.0,42.787,42.9859,42.7178,42.9686,122912.0
2022-10-06 10:30:00,49.68,49.74,49.52,49.72,324052.0,42.9686,43.0205,42.8303,43.0032,324052.0
2022-10-06 10:35:00,49.72,49.74,49.46,49.55,88449.0,43.0032,43.0205,42.7784,42.8562,88449.0
2022-10-06 10:40:00,49.54,49.54,49.35,49.43,127083.0,42.8476,42.8476,42.6832,42.7524,127083.0
2022-10-06 10:45:00,49.44,49.5,49.13,49.15,225099.0,42.7611,42.813,42.4929,42.5102,225099.0
2022-10-06 10:50:00,49.16,49.22,49.09,49.12,75787.0,42.5189,42.5708,42.4583,42.4843,75787.0
2022-10-06 10:55:00,49.12,49.21,48.94,48.96,90279.0,42.4843,42.5621,42.3286,42.3459,90279.0
2022-10-06 11:00:00,48.96,49.31,48.94,49.27,215595.0,42.3459,42.6486,42.3286,42.614,215595.0
2022-10-06 11:05:00,49.23,49.26,49.06,49.19,88467.0,42.5794,42.6054,42.4324,42.5448,88467.0
2022-10-06 11:10:00,49.18,49.34,49.18,49.33,73907.0,42.5362,42.6746,42.5362,42.6659,73907.0
2022-10-06 11:15:00,49.33,49.36,48.96,49.0,191599.0,42.6659,42.6919,42.3459,42.3805,191599.0
2022-10-06 11:20:00,49.01,49.05,48.86,48.92,269926.0,42.3892,42.4238,42.2594,42.3113,269926.0
2022-10-06 11:25:00,48.93,49.07,48.91,48.95,174408.0,42.32,42.441,42.3027,42.3373,174408.0
2022-10-06 11:30:00,48.94,49.09,48.94,49.08,89744.0,42.3286,42.4583,42.3286,42.4497,89744.0
2022-10-06 11:35:00,49.08,49.17,48.96,49.15,57294.0,42.4497,42.5275,42.3459,42.5102,57294.0
2022-10-06 11:40:00,49.16,49.22,49.05,49.17,123802.0,42.5189,42.5708,42.4238,42.5275,123802.0
2022-10-06 11:45:00,49.16,49.16,48.95,49.01,71488.0,42.5189,42.5189,42.3373,42.3892,71488.0
2022-10-06 11:50:00,49.01,49.06,48.84,48.97,281642.0,42.3892,42.4324,42.2421,42.3546,281642.0
2022-10-06 11:55:00,48.98,49.44,48.93,49.41,269531.0,42.3632,42.7611,42.32,42.7351,269531.0
2022-10-06 12:00:00,49.42,49.53,49.35,49.51,137236.0,42.7438,42.8389,42.6832,42.8216,137236.0
2022-10-06 12:05:00,49.49,49.52,49.44,49.49,63220.0,42.8043,42.8303,42.7611,42.8043,63220.0
2022-10-06 12:10:00,49.49,49.56,49.44,49.54,63842.0,42.8043,42.8649,42.7611,42.8476,63842.0
2022-10-06 12:15:00,49.55,49.6,49.45,49.5,83827.0,42.8562,42.8995,42.7697,42.813,83827.0
2022-10-06 12:20:00,49.48,49.5,49.32,49.36,62135.0,42.7957,42.813,42.6573,42.6919,62135.0
2022-10-06 12:25:00,49.34,49.35,49.24,49.26,37633.0,42.6746,42.6832,42.5881,42.6054,37633.0
2022-10-06 12:30:00,49.26,49.39,49.24,49.27,20789.0,42.6054,42.7178,42.5881,42.614,20789.0
2022-10-06 12:35:00,49.27,49.32,49.2,49.21,27683.0,42.614,42.6573,42.5535,42.5621,27683.0
2022-10-06 12:40:00,49.22,49.26,49.08,49.11,52671.0,42.5708,42.6054,42.4497,42.4756,52671.0
2022-10-06 12:45:00,49.1,49.17,49.01,49.11,177256.0,42.467,42.5275,42.3892,42.4756,177256.0
2022-10-06 12:50:00,49.09,49.19,49.08,49.16,90682.0,42.4583,42.5448,42.4497,42.5189,90682.0
2022-10-06 12:55:00,49.17,49.22,49.13,49.21,51035.0,42.5275,42.5708,42.4929,42.5621,51035.0
2022-10-06 13:00:00,49.21,49.33,49.14,49.28,60373.0,42.5621,42.6659,42.5016,42.6227,60373.0
2022-10-06 13:05:00,49.27,49.4,49.24,49.39,42379.0,42.614,42.7265,42.5881,42.7178,42379.0
2022-10-06 13:10:00,49.39,49.41,49.16,49.18,113879.0,42.7178,42.7351,42.5189,42.5362,113879.0
2022-10-06 13:15:00,49.17,49.23,49.11,49.19,27992.0,42.5275,42.5794,42.4756,42.5448,27992.0
2022-10-06 13:20:00,49.19,49.21,49.08,49.19,113360.0,42.5448,42.5621,42.4497,42.5448,113360.0
2022-10-06 13:25:00,49.21,49.24,49.12,49.13,41959.0,42.5621,42.5881,42.4843,42.4929,41959.0
2022-10-06 13:30:00,49.14,49.37,49.14,49.31,44526.0,42.5016,42.7005,42.5016,42.6486,44526.0
2022-10-06 13:35:00,49.3,49.41,49.3,49.38,32045.0,42.64,42.7351,42.64,42.7092,32045.0
2022-10-06 13:40:00,49.39,49.39,49.24,49.25,15357.0,42.7178,42.7178,42.5881,42.5967,15357.0
2022-10-06 13:45:00,49.23,49.26,49.21,49.21,35810.0,42.5794,42.6054,42.5621,42.5621,35810.0
2022-10-06 13:50:00,49.21,49.3,49.18,49.23,33050.0,42.5621,42.64,42.5362,42.5794,33050.0
2022-10-06 13:55:00,49.24,49.24,49.15,49.23,28638.0,42.5881,42.5881,42.5102,42.5794,28638.0
2022-10-06 14:00:00,49.22,49.42,49.22,49.42,66127.0,42.5708,42.7438,42.5708,42.7438,66127.0
2022-10-06 14:05:00,49.41,49.51,49.4,49.47,105509.0,42.7351,42.8216,42.7265,42.787,105509.0
2022-10-06 14:10:00,49.45,49.51,49.4,49.46,51926.0,42.7697,42.8216,42.7265,42.7784,51926.0
2022-10-06 14:15:00,49.46,49.58,49.44,49.55,40948.0,42.7784,42.8822,42.7611,42.8562,40948.0
2022-10-06 14:20:00,49.55,49.56,49.44,49.48,159828.0,42.8562,42.8649,42.7611,42.7957,159828.0
2022-10-06 14:25:00,49.48,49.52,49.41,49.5,43590.0,42.7957,42.8303,42.7351,42.813,43590.0
2022-10-06 14:30:00,49.49,49.59,49.36,49.55,72539.0,42.8043,42.8908,42.6919,42.8562,72539.0
2022-10-06 14:35:00,49.54,49.54,49.41,49.52,26954.0,42.8476,42.8476,42.7351,42.8303,26954.0
2022-10-06 14:40:00,49.52,49.6,49.46,49.6,18963.0,42.8303,42.8995,42.7784,42.8995,18963.0
2022-10-06 14:45:00,49.6,49.8,49.6,49.8,137229.0,42.8995,43.0724,42.8995,43.0724,137229.0
2022-10-06 14:50:00,49.8,49.92,49.76,49.76,141480.0,43.0724,43.1762,43.0378,43.0378,141480.0
2022-10-06 14:55:00,49.79,49.79,49.64,49.73,87225.0,43.0638,43.0638,42.934,43.0119,87225.0
2022-10-06 15:00:00,49.74,49.87,49.7,49.74,83365.0,43.0205,43.133,42.9859,43.0205,83365.0
2022-10-06 15:05:00,49.75,49.86,49.75,49.77,49470.0,43.0292,43.1243,43.0292,43.0465,49470.0
2022-10-06 15:10:00,49.77,49.93,49.71,49.72,50936.0,43.0465,43.1849,42.9946,43.0032,50936.0
2022-10-06 15:15:00,49.72,49.82,49.67,49.76,133370.0,43.0032,43.0897,42.96,43.0378,133370.0
2022-10-06 15:20:00,49.75,49.77,49.51,49.64,133428.0,43.0292,43.0465,42.8216,42.934,133428.0
2022-10-06 15:25:00,49.62,49.67,49.47,49.47,56292.0,42.9167,42.96,42.787,42.787,56292.0
2022-10-06 15:30:00,49.47,49.61,49.45,49.57,71912.0,42.787,42.9081,42.7697,42.8735,71912.0
2022-10-06 15:35:00,49.57,49.65,49.54,49.62,52429.0,42.8735,42.9427,42.8476,42.9167,52429.0
2022-10-06 15:40:00,49.65,49.68,49.57,49.61,55457.0,42.9427,42.9686,42.8735,42.9081,55457.0
2022-10-06 15:45:00,49.63,49.73,49.52,49.71,91754.0,42.9254,43.0119,42.8303,42.9946,91754.0
2022-10-06 15:50:00,49.69,49.78,49.6,49.67,137141.0,42.9773,43.0551,42.8995,42.96,137141.0
2022-10-06 15:55:00,49.66,49.88,49.56,49.8,383165.0,42.9513,43.1416,42.8649,43.0724,383165.0
2022-10-07 09:30:00,50.95,51.26,50.85,51.06,506997.0,44.0671,44.3352,43.9806,44.1622,506997.0
2022-10-07 09:35:00,51.06,51.23,50.96,51.1,326154.0,44.1622,44.3093,44.0757,44.1968,326154.0
2022-10-07 09:40:00,51.1,51.55,50.92,51.49,290466.0,44.1968,44.586,44.0411,44.5341,290466.0
2022-10-07 09:45:00,51.5,51.65,51.43,51.64,293421.0,44.5428,44.6725,44.4822,44.6639,293421.0
2022-10-07 09:50:00,51.66,51.75,51.53,51.69,161782.0,44.6812,44.759,44.5687,44.7071,161782.0
2022-10-07 09:55:00,51.71,51.91,51.7,51.86,312159.0,44.7244,44.8974,44.7158,44.8541,312159.0
2022-10-07 10:00:00,51.87,52.07,51.77,52.01,265481.0,44.8628,45.0358,44.7763,44.9839,265481.0
2022-10-07 10:05:00,52.02,52.04,51.75,51.85,185945.0,44.9925,45.0098,44.759,44.8455,185945.0
2022-10-07 10:10:00,51.87,51.88,51.73,51.84,136625.0,44.8628,44.8714,44.7417,44.8368,136625.0
2022-10-07 10:15:00,51.84,51.86,51.64,51.68,127234.0,44.8368,44.8541,44.6639,44.6985,127234.0
2022-10-07 10:20:00,51.65,51.71,51.5,51.63,390720.0,44.6725,44.7244,44.5428,44.6552,390720.0
2022-10-07 10:25:00,51.63,51.71,51.55,51.68,148612.0,44.6552,44.7244,44.586,44.6985,148612.0
2022-10-07 10:30:00,51.67,51.77,51.62,51.75,54109.0,44.6898,44.7763,44.6466,44.759,54109.0
2022-10-07 10:35:00,51.75,51.85,51.74,51.83,79966.0,44.759,44.8455,44.7504,44.8282,79966.0
2022-10-07 10:40:00,51.84,51.84,51.59,51.61,97951.0,44.8368,44.8368,44.6206,44.6379,97951.0
2022-10-07 10:45:00,51.6,51.62,51.43,51.51,106816.0,44.6293,44.6466,44.4822,44.5514,106816.0
2022-10-07 10:50:00,51.53,51.72,51.5,51.54,64685.0,44.5687,44.7331,44.5428,44.5774,64685.0
2022-10-07 10:55:00,51.54,51.66,51.48,51.62,48735.0,44.5774,44.6812,44.5255,44.6466,48735.0
2022-10-07 11:00:00,51.63,51.63,51.45,51.51,51731.0,44.6552,44.6552,44.4995,44.5514,51731.0
2022-10-07 11:05:00,51.51,51.73,51.51,51.66,32673.0,44.5514,44.7417,44.5514,44.6812,32673.0
2022-10-07 11:10:00,51.7,51.77,51.6,51.71,50288.0,44.7158,44.7763,44.6293,44.7244,50288.0
2022-10-07 11:15:00,51.69,51.91,51.66,51.9,81993.0,44.7071,44.8974,44.6812,44.8887,81993.0
2022-10-07 11:20:00,51.9,51.98,51.82,51.87,94798.0,44.8887,44.9579,44.8195,44.8628,94798.0
2022-10-07 11:25:00,51.87,51.9,51.77,51.82,35956.0,44.8628,44.8887,44.7763,44.8195,35956.0
2022-10-07 11:30:00,51.76,51.91,51.72,51.87,36172.0,44.7677,44.8974,44.7331,44.8628,36172.0
2022-10-07 11:35:00,51.88,51.9,51.75,51.83,60701.0,44.8714,44.8887,44.759,44.8282,60701.0
2022-10-07 11:40:00,51.85,52.0,51.78,51.92,98607.0,44.8455,44.9752,44.785,44.906,98607.0
2022-10-07 11:45:00,51.93,52.02,51.87,52.02,66263.0,44.9147,44.9925,44.8628,44.9925,66263.0
2022-10-07 11:50:00,52.01,52.06,51.87,52.02,224064.0,44.9839,45.0271,44.8628,44.9925,224064.0
2022-10-07 11:55:00,52.01,52.02,51.87,51.93,99209.0,44.9839,44.9925,44.8628,44.9147,99209.0
2022-10-07 12:00:00,51.95,52.01,51.89,51.92,27108.0,44.932,44.9839,44.8801,44.906,27108.0
2022-10-07 12:05:00,51.9,51.95,51.83,51.87,57976.0,44.8887,44.932,44.8282,44.8628,57976.0
2022-10-07 12:10:00,51.87,51.95,51.79,51.95,32551.0,44.8628,44.932,44.7936,44.932,32551.0
2022-10-07 12:15:00,51.96,51.98,51.9,51.98,51131.0,44.9406,44.9579,44.8887,44.9579,51131.0
2022-10-07 12:20:00,51.97,52.19,51.96,52.18,93728.0,44.9493,45.1396,44.9406,45.1309,93728.0
2022-10-07 12:25:00,52.17,52.22,52.11,52.19,85772.0,45.1223,45.1655,45.0704,45.1396,85772.0
2022-10-07 12:30:00,52.19,52.29,52.19,52.25,118704.0,45.1396,45.2261,45.1396,45.1915,118704.0
2022-10-07 12:35:00,52.26,52.28,52.19,52.22,46870.0,45.2001,45.2174,45.1396,45.1655,46870.0
2022-10-07 12:40:00,52.22,52.35,52.21,52.33,117726.0,45.1655,45.2779,45.1569,45.2606,117726.0
2022-10-07 12:45:00,52.32,52.4,52.31,52.37,64524.0,45.252,45.3212,45.2434,45.2952,64524.0
2022-10-07 12:50:00,52.37,52.42,52.32,52.38,76997.0,45.2952,45.3385,45.252,45.3039,76997.0
2022-10-07 12:55:00,52.37,52.38,52.3,52.32,73902.0,45.2952,45.3039,45.2347,45.252,73902.0
2022-10-07 13:00:00,52.33,52.48,52.33,52.43,44206.0,45.2606,45.3904,45.2606,45.3471,44206.0
2022-10-07 13:05:00,52.43,52.51,52.38,52.49,75084.0,45.3471,45.4163,45.3039,45.399,75084.0
2022-10-07 13:10:00,52.48,52.5,52.33,52.33,86142.0,45.3904,45.4077,45.2606,45.2606,86142.0
2022-10-07 13:15:00,52.34,52.35,52.22,52.25,77241.0,45.2693,45.2779,45.1655,45.1915,77241.0
2022-10-07 13:20:00,52.24,52.35,52.24,52.34,25935.0,45.1828,45.2779,45.1828,45.2693,25935.0
2022-10-07 13:25:00,52.34,52.35,52.23,52.31,40387.0,45.2693,45.2779,45.1742,45.2434,40387.0
2022-10-07 13:30:00,52.32,52.42,52.3,52.38,35924.0,45.252,45.3385,45.2347,45.3039,35924.0
2022-10-07 13:35:00,52.38,52.39,52.31,52.34,71934.0,45.3039,45.3125,45.2434,45.2693,71934.0
2022-10-07 13:40:00,52.31,52.33,52.17,52.24,135813.0,45.2434,45.2606,45.1223,45.1828,135813.0
2022-10-07 13:45:00,52.25,52.35,52.21,52.34,54723.0,45.1915,45.2779,45.1569,45.2693,54723.0
2022-10-07 13:50:00,52.33,52.4,52.27,52.38,45301.0,45.2606,45.3212,45.2088,45.3039,45301.0
2022-10-07 13:55:00,52.37,52.47,52.32,52.42,43943.0,45.2952,45.3817,45.252,45.3385,43943.0
2022-10-07 14:00:00,52.43,52.48,52.34,52.4,41299.0,45.3471,45.3904,45.2693,45.3212,41299.0
2022-10-07 14:05:00,52.39,52.42,52.34,52.4,64991.0,45.3125,45.3385,45.2693,45.3212,64991.0
2022-10-07 14:10:00,52.41,52.53,52.36,52.37,134011.0,45.3298,45.4336,45.2866,45.2952,134011.0
2022-10-07 14:15:00,52.37,52.46,52.32,52.46,98773.0,45.2952,45.3731,45.252,45.3731,98773.0
2022-10-07 14:20:00,52.47,52.6,52.43,52.58,134035.0,45.3817,45.4942,45.3471,45.4769,134035.0
2022-10-07 14:25:00,52.57,52.64,52.52,52.62,90155.0,45.4682,45.5288,45.425,45.5115,90155.0
2022-10-07 14:30:00,52.64,52.71,52.61,52.61,84791.0,45.5288,45.5893,45.5028,45.5028,84791.0
2022-10-07 14:35:00,52.61,52.62,52.51,52.59,119993.0,45.5028,45.5115,45.4163,45.4855,119993.0
2022-10-07 14:40:00,52.59,52.67,52.52,52.67,46197.0,45.4855,45.5547,45.425,45.5547,46197.0
2022-10-07 14:45:00,52.66,52.73,52.63,52.64,64331.0,45.5461,45.6066,45.5201,45.5288,64331.0
2022-10-07 14:50:00,52.61,52.67,52.59,52.61,99384.0,45.5028,45.5547,45.4855,45.5028,99384.0
2022-10-07 14:55:00,52.62,52.66,52.57,52.6,53362.0,45.5115,45.5461,45.4682,45.4942,53362.0
2022-10-07 15:00:00,52.59,52.6,52.4,52.41,40762.0,45.4855,45.4942,45.3212,45.3298,40762.0
2022-10-07 15:05:00,52.41,52.59,52.4,52.54,27760.0,45.3298,45.4855,45.3212,45.4423,27760.0
2022-10-07 15:10:00,52.58,52.7,52.51,52.69,43593.0,45.4769,45.5807,45.4163,45.572,43593.0
2022-10-07 15:15:00,52.69,52.79,52.64,52.76,73922.0,45.572,45.6585,45.5288,45.6326,73922.0
2022-10-07 15:20:00,52.77,52.86,52.72,52.79,61744.0,45.6412,45.7191,45.598,45.6585,61744.0
2022-10-07 15:25:00,52.8,52.99,52.8,52.91,89448.0,45.6672,45.8315,45.6672,45.7623,89448.0
2022-10-07 15:30:00,52.91,53.08,52.91,53.04,164385.0,45.7623,45.9093,45.7623,45.8747,164385.0
2022-10-07 15:35:00,53.04,53.08,52.73,52.73,139841.0,45.8747,45.9093,45.6066,45.6066,139841.0
2022-10-07 15:40:00,52.74,52.8,52.57,52.63,117187.0,45.6153,45.6672,45.4682,45.5201,117187.0
2022-10-07 15:45:00,52.66,52.8,52.64,52.76,163961.0,45.5461,45.6672,45.5288,45.6326,163961.0
2022-10-07 15:50:00,52.76,52.76,52.46,52.62,297147.0,45.6326,45.6326,45.3731,45.5115,297147.0
2022-10-07 15:55:00,52.64,52.73,52.47,52.6,307858.0,45.5288,45.6066,45.3817,45.4942,307858.0
2022-10-10 09:30:00,52.24,52.6,52.2,52.45,315875.0,45.1828,45.4942,45.1482,45.3644,315875.0
2022-10-10 09:35:00,52.45,52.68,52.32,52.63,115716.0,45.3644,45.5634,45.252,45.5201,115716.0
2022-10-10 09:40:00,52.62,52.76,52.39,52.58,97438.0,45.5115,45.6326,45.3125,45.4769,97438.0
2022-10-10 09:45:00,52.57,52.6,52.33,52.56,180410.0,45.4682,45.4942,45.2606,45.4596,180410.0
2022-10-10 09:50:00,52.55,52.91,52.47,52.9,123175.0,45.4509,45.7623,45.3817,45.7536,123175.0
2022-10-10 09:55:00,52.89,52.96,52.77,52.94,90460.0,45.745,45.8055,45.6412,45.7882,90460.0
2022-10-10 10:00:00,52.93,53.09,52.87,53.02,65494.0,45.7796,45.918,45.7277,45.8574,65494.0
2022-10-10 10:05:00,53.01,53.14,52.8,53.09,176364.0,45.8488,45.9612,45.6672,45.918,176364.0
2022-10-10 10:10:00,53.11,53.11,52.96,53.04,32526.0,45.9353,45.9353,45.8055,45.8747,32526.0
2022-10-10 10:15:00,53.06,53.06,52.88,52.93,37838.0,45.892,45.892,45.7363,45.7796,37838.0
2022-10-10 10:20:00,52.94,52.94,52.83,52.9,43354.0,45.7882,45.7882,45.6931,45.7536,43354.0
2022-10-10 10:25:00,52.92,52.96,52.54,52.68,159264.0,45.7709,45.8055,45.4423,45.5634,159264.0
2022-10-10 10:30:00,52.69,53.04,52.55,52.94,170207.0,45.572,45.8747,45.4509,45.7882,170207.0
2022-10-10 10:35:00,52.99,53.36,52.92,53.36,173679.0,45.8315,46.1515,45.7709,46.1515,173679.0
2022-10-10 10:40:00,53.34,53.39,53.27,53.32,103528.0,46.1342,46.1775,46.0737,46.1169,103528.0
2022-10-10 10:45:00,53.31,53.36,53.19,53.28,47011.0,46.1083,46.1515,46.0045,46.0823,47011.0
2022-10-10 10:50:00,53.31,53.48,53.25,53.44,81645.0,46.1083,46.2553,46.0564,46.2207,81645.0
2022-10-10 10:55:00,53.47,53.51,53.33,53.34,112576.0,46.2466,46.2812,46.1256,46.1342,112576.0
2022-10-10 11:00:00,53.36,53.61,53.36,53.6,103111.0,46.1515,46.3677,46.1515,46.3591,103111.0
2022-10-10 11:05:00,53.6,53.6,53.44,53.5,39225.0,46.3591,46.3591,46.2207,46.2726,39225.0
2022-10-10 11:10:00,53.5,53.52,53.32,53.34,48885.0,46.2726,46.2899,46.1169,46.1342,48885.0
2022-10-10 11:15:00,53.37,53.49,53.28,53.43,89764.0,46.1602,46.2639,46.0823,46.212,89764.0
2022-10-10 11:20:00,53.46,53.47,53.09,53.14,71183.0,46.238,46.2466,45.918,45.9612,71183.0
2022-10-10 11:25:00,53.16,53.36,53.15,53.31,47659.0,45.9785,46.1515,45.9699,46.1083,47659.0
2022-10-10 11:30:00,53.31,53.39,53.27,53.27,23370.0,46.1083,46.1775,46.0737,46.0737,23370.0
2022-10-10 11:35:00,53.27,53.39,53.25,53.39,64145.0,46.0737,46.1775,46.0564,46.1775,64145.0
2022-10-10 11:40:00,53.41,53.47,53.28,53.29,37140.0,46.1948,46.2466,46.0823,46.091,37140.0
2022-10-10 11:45:00,53.29,53.33,53.18,53.18,42193.0,46.091,46.1256,45.9958,45.9958,42193.0
2022-10-10 11:50:00,53.19,53.22,52.99,53.06,77525.0,46.0045,46.0304,45.8315,45.892,77525.0
2022-10-10 11:55:00,53.06,53.19,53.01,53.18,18885.0,45.892,46.0045,45.8488,45.9958,18885.0
2022-10-10 12:00:00,53.18,53.23,53.16,53.19,17643.0,45.9958,46.0391,45.9785,46.0045,17643.0
2022-10-10 12:05:00,53.2,53.36,53.13,53.34,34745.0,46.0131,46.1515,45.9526,46.1342,34745.0
2022-10-10 12:10:00,53.36,53.4,53.31,53.35,16823.0,46.1515,46.1861,46.1083,46.1429,16823.0
2022-10-10 12:15:00,53.34,53.41,53.27,53.41,30583.0,46.1342,46.1948,46.0737,46.1948,30583.0
2022-10-10 12:20:00,53.43,53.66,53.42,53.62,67696.0,46.212,46.411,46.2034,46.3764,67696.0
2022-10-10 12:25:00,53.63,53.73,53.57,53.68,60791.0,46.385,46.4715,46.3331,46.4283,60791.0
2022-10-10 12:30:00,53.68,53.75,53.61,53.72,44099.0,46.4283,46.4888,46.3677,46.4629,44099.0
2022-10-10 12:35:00,53.72,53.77,53.65,53.65,27302.0,46.4629,46.5061,46.4023,46.4023,27302.0
2022-10-10 12:40:00,53.64,53.71,53.6,53.67,60894.0,46.3937,46.4542,46.3591,46.4196,60894.0
2022-10-10 12:45:00,53.66,53.74,53.64,53.72,77555.0,46.411,46.4802,46.3937,46.4629,77555.0
2022-10-10 12:50:00,53.73,53.86,53.72,53.82,108933.0,46.4715,46.584,46.4629,46.5494,108933.0
2022-10-10 12:55:00,53.81,53.9,53.72,53.9,113817.0,46.5407,46.6186,46.4629,46.6186,113817.0
2022-10-10 13:00:00,53.89,54.02,53.88,53.99,110782.0,46.6099,46.7223,46.6013,46.6964,110782.0
2022-10-10 13:05:00,54.0,54.04,53.95,53.99,46981.0,46.705,46.7396,46.6618,46.6964,46981.0
2022-10-10 13:10:00,54.0,54.1,53.73,53.78,153827.0,46.705,46.7915,46.4715,46.5148,153827.0
2022-10-10 13:15:00,53.79,53.9,53.7,53.8,69978.0,46.5234,46.6186,46.4456,46.5321,69978.0
2022-10-10 13:20:00,53.81,53.81,53.66,53.75,109090.0,46.5407,46.5407,46.411,46.4888,109090.0
2022-10-10 13:25:00,53.77,53.78,53.67,53.71,40990.0,46.5061,46.5148,46.4196,46.4542,40990.0
2022-10-10 13:30:00,53.71,53.73,53.46,53.58,82070.0,46.4542,46.4715,46.238,46.3418,82070.0
2022-10-10 13:35:00,53.57,53.57,53.44,53.46,43298.0,46.3331,46.3331,46.2207,46.238,43298.0
2022-10-10 13:40:00,53.43,53.55,53.42,53.54,65231.0,46.212,46.3158,46.2034,46.3072,65231.0
2022-10-10 13:45:00,53.54,53.54,52.83,52.93,167246.0,46.3072,46.3072,45.6931,45.7796,167246.0
2022-10-10 13:50:00,52.94,52.98,52.73,52.8,193088.0,45.7882,45.8228,45.6066,45.6672,193088.0
2022-10-10 13:55:00,52.77,52.99,52.73,52.98,87916.0,45.6412,45.8315,45.6066,45.8228,87916.0
2022-10-10 14:00:00,52.97,53.05,52.94,53.02,41876.0,45.8142,45.8834,45.7882,45.8574,41876.0
2022-10-10 14:05:00,53.01,53.19,53.01,53.15,109562.0,45.8488,46.0045,45.8488,45.9699,109562.0
2022-10-10 14:10:00,53.15,53.28,53.1,53.26,41456.0,45.9699,46.0823,45.9266,46.065,41456.0
2022-10-10 14:15:00,53.24,53.35,53.24,53.28,81578.0,46.0477,46.1429,46.0477,46.0823,81578.0
2022-10-10 14:20:00,53.27,53.43,53.21,53.35,39706.0,46.0737,46.212,46.0218,46.1429,39706.0
2022-10-10 14:25:00,53.36,53.36,53.21,53.24,52198.0,46.1515,46.1515,46.0218,46.0477,52198.0
2022-10-10 14:30:00,53.24,53.3,52.99,53.05,75789.0,46.0477,46.0996,45.8315,45.8834,75789.0
2022-10-10 14:35:00,53.08,53.09,52.96,52.96,28702.0,45.9093,45.918,45.8055,45.8055,28702.0
2022-10-10 14:40:00,52.95,53.16,52.92,53.11,46985.0,45.7969,45.9785,45.7709,45.9353,46985.0
2022-10-10 14:45:00,53.12,53.27,53.09,53.23,44964.0,45.9439,46.0737,45.918,46.0391,44964.0
2022-10-10 14:50:00,53.23,53.26,53.11,53.15,27967.0,46.0391,46.065,45.9353,45.9699,27967.0
2022-10-10 14:55:00,53.13,53.35,53.13,53.25,39960.0,45.9526,46.1429,45.9526,46.0564,39960.0
2022-10-10 15:00:00,53.25,53.4,53.1,53.33,96877.0,46.0564,46.1861,45.9266,46.1256,96877.0
2022-10-10 15:05:00,53.33,53.39,53.2,53.21,32990.0,46.1256,46.1775,46.0131,46.0218,32990.0
2022-10-10 15:10:00,53.23,53.29,53.08,53.09,143454.0,46.0391,46.091,45.9093,45.918,143454.0
2022-10-10 15:15:00,53.08,53.1,52.88,52.94,76407.0,45.9093,45.9266,45.7363,45.7882,76407.0
2022-10-10 15:20:00,52.89,53.03,52.84,52.95,43943.0,45.745,45.8661,45.7018,45.7969,43943.0
2022-10-10 15:25:00,52.98,53.23,52.98,53.19,36962.0,45.8228,46.0391,45.8228,46.0045,36962.0
2022-10-10 15:30:00,53.18,53.25,53.05,53.12,50199.0,45.9958,46.0564,45.8834,45.9439,50199.0
2022-10-10 15:35:00,53.09,53.15,52.93,53.03,32301.0,45.918,45.9699,45.7796,45.8661,32301.0
2022-10-10 15:40:00,53.02,53.21,53.0,53.15,29509.0,45.8574,46.0218,45.8401,45.9699,29509.0
2022-10-10 15:45:00,53.16,53.21,52.96,53.04,137699.0,45.9785,46.0218,45.8055,45.8747,137699.0
2022-10-10 15:50:00,53.08,53.25,52.95,53.04,116512.0,45.9093,46.0564,45.7969,45.8747,116512.0
2022-10-10 15:55:00,53.07,53.39,53.07,53.39,160510.0,45.9007,46.1775,45.9007,46.1775,160510.0
2022-10-11 09:30:00,53.94,54.1,53.75,54.06,338515.0,46.6532,46.7915,46.4888,46.7569,338515.0
2022-10-11 09:35:00,54.07,54.25,54.03,54.19,299140.0,46.7656,46.9213,46.731,46.8694,299140.0
2022-10-11 09:40:00,54.21,54.28,54.08,54.14,130057.0,46.8867,46.9472,46.7742,46.8261,130057.0
2022-10-11 09:45:00,54.17,54.39,53.98,54.24,187131.0,46.8521,47.0424,46.6877,46.9126,187131.0
2022-10-11 09:50:00,54.23,54.35,54.13,54.33,184068.0,46.904,47.0078,46.8175,46.9905,184068.0
2022-10-11 09:55:00,54.34,54.46,54.26,54.43,195746.0,46.9991,47.1029,46.9299,47.077,195746.0
2022-10-11 10:00:00,54.45,54.67,54.45,54.51,226669.0,47.0943,47.2845,47.0943,47.1461,226669.0
2022-10-11 10:05:00,54.52,54.62,54.44,54.54,220546.0,47.1548,47.2413,47.0856,47.1721,220546.0
2022-10-11 10:10:00,54.53,54.61,54.33,54.35,101778.0,47.1634,47.2326,46.9905,47.0078,101778.0
2022-10-11 10:15:00,54.35,54.43,54.19,54.35,74007.0,47.0078,47.077,46.8694,47.0078,74007.0
2022-10-11 10:20:00,54.33,54.45,54.33,54.42,78386.0,46.9905,47.0943,46.9905,47.0683,78386.0
2022-10-11 10:25:00,54.41,54.47,54.25,54.38,53706.0,47.0597,47.1116,46.9213,47.0337,53706.0
2022-10-11 10:30:00,54.4,54.53,54.13,54.19,90830.0,47.051,47.1634,46.8175,46.8694,90830.0
2022-10-11 10:35:00,54.2,54.25,54.04,54.07,93773.0,46.878,46.9213,46.7396,46.7656,93773.0
2022-10-11 10:40:00,54.06,54.07,53.84,53.94,110163.0,46.7569,46.7656,46.5667,46.6532,110163.0
2022-10-11 10:45:00,53.93,54.07,53.88,54.04,61855.0,46.6445,46.7656,46.6013,46.7396,61855.0
2022-10-11 10:50:00,54.04,54.06,53.91,53.98,30197.0,46.7396,46.7569,46.6272,46.6877,30197.0
2022-10-11 10:55:00,53.97,54.16,53.82,54.15,113737.0,46.6791,46.8434,46.5494,46.8348,113737.0
2022-10-11 11:00:00,54.16,54.17,53.58,53.65,206473.0,46.8434,46.8521,46.3418,46.4023,206473.0
2022-10-11 11:05:00,53.65,53.9,53.64,53.82,77779.0,46.4023,46.6186,46.3937,46.5494,77779.0
2022-10-11 11:10:00,53.8,53.9,53.72,53.77,21707.0,46.5321,46.6186,46.4629,46.5061,21707.0
2022-10-11 11:15:00,53.75,53.76,53.55,53.68,74200.0,46.4888,46.4975,46.3158,46.4283,74200.0
2022-10-11 11:20:00,53.68,53.75,53.58,53.66,30450.0,46.4283,46.4888,46.3418,46.411,30450.0
2022-10-11 11:25:00,53.67,53.8,53.57,53.62,59706.0,46.4196,46.5321,46.3331,46.3764,59706.0
2022-10-11 11:30:00,53.6,53.65,53.46,53.48,117070.0,46.3591,46.4023,46.238,46.2553,117070.0
2022-10-11 11:35:00,53.47,53.52,53.32,53.47,138998.0,46.2466,46.2899,46.1169,46.2466,138998.0
2022-10-11 11:40:00,53.47,53.52,53.18,53.2,111178.0,46.2466,46.2899,45.9958,46.0131,111178.0
2022-10-11 11:45:00,53.18,53.24,52.98,53.07,176792.0,45.9958,46.0477,45.8228,45.9007,176792.0
2022-10-11 11:50:00,53.07,53.21,52.99,53.21,82499.0,45.9007,46.0218,45.8315,46.0218,82499.0
2022-10-11 11:55:00,53.22,53.28,53.12,53.2,44656.0,46.0304,46.0823,45.9439,46.0131,44656.0
2022-10-11 12:00:00,53.2,53.42,53.19,53.42,58891.0,46.0131,46.2034,46.0045,46.2034,58891.0
2022-10-11 12:05:00,53.4,53.57,53.4,53.49,64104.0,46.1861,46.3331,46.1861,46.2639,64104.0
2022-10-11 12:10:00,53.49,53.5,53.29,53.3,51005.0,46.2639,46.2726,46.091,46.0996,51005.0
2022-10-11 12:15:00,53.28,53.34,53.04,53.04,76657.0,46.0823,46.1342,45.8747,45.8747,76657.0
2022-10-11 12:20:00,53.07,53.1,52.91,52.97,107192.0,45.9007,45.9266,45.7623,45.8142,107192.0
2022-10-11 12:25:00,52.97,53.1,52.96,53.05,31612.0,45.8142,45.9266,45.8055,45.8834,31612.0
2022-10-11 12:30:00,53.04,53.05,52.88,52.95,38970.0,45.8747,45.8834,45.7363,45.7969,38970.0
2022-10-11 12:35:00,52.94,53.02,52.86,52.87,27528.0,45.7882,45.8574,45.7191,45.7277,27528.0
2022-10-11 12:40:00,52.88,52.9,52.63,52.64,167589.0,45.7363,45.7536,45.5201,45.5288,167589.0
2022-10-11 12:45:00,52.64,52.67,52.52,52.61,77481.0,45.5288,45.5547,45.425,45.5028,77481.0
2022-10-11 12:50:00,52.61,52.82,52.59,52.79,108155.0,45.5028,45.6845,45.4855,45.6585,108155.0
2022-10-11 12:55:00,52.79,52.84,52.7,52.8,28677.0,45.6585,45.7018,45.5807,45.6672,28677.0
2022-10-11 13:00:00,52.79,52.82,52.72,52.81,24354.0,45.6585,45.6845,45.598,45.6758,24354.0
2022-10-11 13:05:00,52.82,52.92,52.73,52.76,50342.0,45.6845,45.7709,45.6066,45.6326,50342.0
2022-10-11 13:10:00,52.78,52.87,52.72,52.85,52800.0,45.6499,45.7277,45.598,45.7104,52800.0
2022-10-11 13:15:00,52.82,53.01,52.77,52.87,95997.0,45.6845,45.8488,45.6412,45.7277,95997.0
2022-10-11 13:20:00,52.89,52.9,52.77,52.77,41883.0,45.745,45.7536,45.6412,45.6412,41883.0
2022-10-11 13:25:00,52.76,53.09,52.76,53.01,69591.0,45.6326,45.918,45.6326,45.8488,69591.0
2022-10-11 13:30:00,53.01,53.16,52.95,52.95,85482.0,45.8488,45.9785,45.7969,45.7969,85482.0
2022-10-11 13:35:00,52.95,53.06,52.92,52.95,24904.0,45.7969,45.892,45.7709,45.7969,24904.0
2022-10-11 13:40:00,52.97,53.02,52.89,52.93,58409.0,45.8142,45.8574,45.745,45.7796,58409.0
2022-10-11 13:45:00,52.92,52.95,52.79,52.94,25148.0,45.7709,45.7969,45.6585,45.7882,25148.0
2022-10-11 13:50:00,52.95,53.01,52.78,52.94,36705.0,45.7969,45.8488,45.6499,45.7882,36705.0
2022-10-11 13:55:00,52.92,52.97,52.85,52.85,53027.0,45.7709,45.8142,45.7104,45.7104,53027.0
2022-10-11 14:00:00,52.86,52.95,52.81,52.85,27539.0,45.7191,45.7969,45.6758,45.7104,27539.0
2022-10-11 14:05:00,52.88,53.08,52.8,53.01,23591.0,45.7363,45.9093,45.6672,45.8488,23591.0
2022-10-11 14:10:00,53.02,53.21,53.02,53.08,62857.0,45.8574,46.0218,45.8574,45.9093,62857.0
2022-10-11 14:15:00,53.12,53.27,53.08,53.26,55990.0,45.9439,46.0737,45.9093,46.065,55990.0
2022-10-11 14:20:00,53.27,53.29,53.09,53.1,24869.0,46.0737,46.091,45.918,45.9266,24869.0
2022-10-11 14:25:00,53.09,53.13,52.99,53.04,35415.0,45.918,45.9526,45.8315,45.8747,35415.0
2022-10-11 14:30:00,53.04,53.06,52.89,52.93,33864.0,45.8747,45.892,45.745,45.7796,33864.0
2022-10-11 14:35:00,52.96,53.09,52.95,53.01,35931.0,45.8055,45.918,45.7969,45.8488,35931.0
2022-10-11 14:40:00,53.01,53.25,52.93,53.25,25176.0,45.8488,46.0564,45.7796,46.0564,25176.0
2022-10-11 14:45:00,53.25,53.74,53.25,53.65,174030.0,46.0564,46.4802,46.0564,46.4023,174030.0
2022-10-11 14:50:00,53.64,53.97,53.6,53.96,155699.0,46.3937,46.6791,46.3591,46.6705,155699.0
2022-10-11 14:55:00,53.96,54.26,53.94,54.2,201219.0,46.6705,46.9299,46.6532,46.878,201219.0
2022-10-11 15:00:00,54.24,54.4,54.14,54.32,122206.0,46.9126,47.051,46.8261,46.9818,122206.0
2022-10-11 15:05:00,54.32,54.44,54.19,54.41,115486.0,46.9818,47.0856,46.8694,47.0597,115486.0
2022-10-11 15:10:00,54.39,54.61,54.36,54.46,225024.0,47.0424,47.2326,47.0164,47.1029,225024.0
2022-10-11 15:15:00,54.46,54.69,54.31,54.38,190974.0,47.1029,47.3018,46.9732,47.0337,190974.0
2022-10-11 15:20:00,54.38,54.38,54.17,54.24,148043.0,47.0337,47.0337,46.8521,46.9126,148043.0
2022-10-11 15:25:00,54.21,54.47,54.18,54.29,90495.0,46.8867,47.1116,46.8607,46.9559,90495.0
2022-10-11 15:30:00,54.28,54.47,54.22,54.3,74066.0,46.9472,47.1116,46.8953,46.9645,74066.0
2022-10-11 15:35:00,54.31,54.32,54.02,54.03,104377.0,46.9732,46.9818,46.7223,46.731,104377.0
2022-10-11 15:40:00,54.11,54.25,54.07,54.08,80162.0,46.8002,46.9213,46.7656,46.7742,80162.0
2022-10-11 15:45:00,54.07,54.19,53.97,54.0,144115.0,46.7656,46.8694,46.6791,46.705,144115.0
2022-10-11 15:50:00,54.0,54.34,54.0,54.08,140678.0,46.705,46.9991,46.705,46.7742,140678.0
2022-10-11 15:55:00,54.07,54.16,53.95,54.08,190863.0,46.7656,46.8434,46.6618,46.7742,190863.0
2022-10-12 09:30:00,53.97,54.54,53.92,54.33,421441.0,46.6791,47.1721,46.6359,46.9905,421441.0
2022-10-12 09:35:00,54.35,54.36,53.69,53.8,199427.0,47.0078,47.0164,46.4369,46.5321,199427.0
2022-10-12 09:40:00,53.81,54.01,53.58,53.6,185725.0,46.5407,46.7137,46.3418,46.3591,185725.0
2022-10-12 09:45:00,53.6,53.88,53.48,53.86,131045.0,46.3591,46.6013,46.2553,46.584,131045.0
2022-10-12 09:50:00,53.84,53.98,53.74,53.93,82176.0,46.5667,46.6877,46.4802,46.6445,82176.0
2022-10-12 09:55:00,53.9,53.95,53.65,53.78,53879.0,46.6186,46.6618,46.4023,46.5148,53879.0
2022-10-12 10:00:00,53.75,53.84,53.59,53.75,157518.0,46.4888,46.5667,46.3504,46.4888,157518.0
2022-10-12 10:05:00,53.73,54.06,53.69,53.94,72854.0,46.4715,46.7569,46.4369,46.6532,72854.0
2022-10-12 10:10:00,53.96,54.09,53.9,54.05,101095.0,46.6705,46.7829,46.6186,46.7483,101095.0
2022-10-12 10:15:00,54.07,54.14,53.89,53.94,64105.0,46.7656,46.8261,46.6099,46.6532,64105.0
2022-10-12 10:20:00,53.98,54.32,53.98,54.12,90317.0,46.6877,46.9818,46.6877,46.8088,90317.0
2022-10-12 10:25:00,54.15,54.17,53.79,53.9,89304.0,46.8348,46.8521,46.5234,46.6186,89304.0
2022-10-12 10:30:00,53.89,53.97,53.68,53.8,44617.0,46.6099,46.6791,46.4283,46.5321,44617.0
2022-10-12 10:35:00,53.82,54.07,53.81,54.07,30934.0,46.5494,46.7656,46.5407,46.7656,30934.0
2022-10-12 10:40:00,54.07,54.21,54.05,54.2,49697.0,46.7656,46.8867,46.7483,46.878,49697.0
2022-10-12 10:45:00,54.19,54.29,54.04,54.09,40512.0,46.8694,46.9559,46.7396,46.7829,40512.0
2022-10-12 10:50:00,54.1,54.12,53.94,53.95,35628.0,46.7915,46.8088,46.6532,46.6618,35628.0
2022-10-12 10:55:00,53.97,54.08,53.91,54.06,37565.0,46.6791,46.7742,46.6272,46.7569,37565.0
2022-10-12 11:00:00,54.06,54.07,53.81,53.91,21715.0,46.7569,46.7656,46.5407,46.6272,21715.0
2022-10-12 11:05:00,53.93,53.96,53.81,53.86,49525.0,46.6445,46.6705,46.5407,46.584,49525.0
2022-10-12 11:10:00,53.86,53.87,53.75,53.8,46520.0,46.584,46.5926,46.4888,46.5321,46520.0
2022-10-12 11:15:00,53.77,53.84,53.68,53.72,43189.0,46.5061,46.5667,46.4283,46.4629,43189.0
2022-10-12 11:20:00,53.73,53.86,53.67,53.81,59261.0,46.4715,46.584,46.4196,46.5407,59261.0
2022-10-12 11:25:00,53.81,53.92,53.79,53.79,56595.0,46.5407,46.6359,46.5234,46.5234,56595.0
2022-10-12 11:30:00,53.81,53.98,53.77,53.92,25206.0,46.5407,46.6877,46.5061,46.6359,25206.0
2022-10-12 11:35:00,53.93,53.94,53.75,53.9,34642.0,46.6445,46.6532,46.4888,46.6186,34642.0
2022-10-12 11:40:00,53.9,53.94,53.6,53.72,85501.0,46.6186,46.6532,46.3591,46.4629,85501.0
2022-10-12 11:45:00,53.74,53.83,53.73,53.76,42417.0,46.4802,46.558,46.4715,46.4975,42417.0
2022-10-12 11:50:00,53.77,53.8,53.62,53.64,29427.0,46.5061,46.5321,46.3764,46.3937,29427.0
2022-10-12 11:55:00,53.66,53.72,53.59,53.65,43383.0,46.411,46.4629,46.3504,46.4023,43383.0
2022-10-12 12:00:00,53.63,53.72,53.59,53.69,64081.0,46.385,46.4629,46.3504,46.4369,64081.0
2022-10-12 12:05:00,53.69,53.78,53.48,53.73,67475.0,46.4369,46.5148,46.2553,46.4715,67475.0
2022-10-12 12:10:00,53.76,53.95,53.75,53.87,54002.0,46.4975,46.6618,46.4888,46.5926,54002.0
2022-10-12 12:15:00,53.85,53.87,53.78,53.78,29842.0,46.5753,46.5926,46.5148,46.5148,29842.0
2022-10-12 12:20:00,53.77,53.87,53.75,53.84,12092.0,46.5061,46.5926,46.4888,46.5667,12092.0
2022-10-12 12:25:00,53.85,54.01,53.77,53.93,32931.0,46.5753,46.7137,46.5061,46.6445,32931.0
2022-10-12 12:30:00,53.96,54.05,53.93,53.96,83240.0,46.6705,46.7483,46.6445,46.6705,83240.0
2022-10-12 12:35:00,53.95,54.12,53.91,54.1,42041.0,46.6618,46.8088,46.6272,46.7915,42041.0
2022-10-12 12:40:00,54.1,54.14,54.08,54.1,12623.0,46.7915,46.8261,46.7742,46.7915,12623.0
2022-10-12 12:45:00,54.09,54.11,53.95,53.98,29151.0,46.7829,46.8002,46.6618,46.6877,29151.0
2022-10-12 12:50:00,53.96,53.96,53.88,53.91,21451.0,46.6705,46.6705,46.6013,46.6272,21451.0
2022-10-12 12:55:00,53.89,53.92,53.81,53.84,17278.0,46.6099,46.6359,46.5407,46.5667,17278.0
2022-10-12 13:00:00,53.85,53.95,53.78,53.95,45498.0,46.5753,46.6618,46.5148,46.6618,45498.0
2022-10-12 13:05:00,53.91,53.94,53.8,53.83,34026.0,46.6272,46.6532,46.5321,46.558,34026.0
2022-10-12 13:10:00,53.86,53.87,53.81,53.83,9636.0,46.584,46.5926,46.5407,46.558,9636.0
2022-10-12 13:15:00,53.88,53.99,53.87,53.99,14058.0,46.6013,46.6964,46.5926,46.6964,14058.0
2022-10-12 13:20:00,53.98,54.03,53.97,54.03,28585.0,46.6877,46.731,46.6791,46.731,28585.0
2022-10-12 13:25:00,54.01,54.03,53.91,53.93,17979.0,46.7137,46.731,46.6272,46.6445,17979.0
2022-10-12 13:30:00,53.92,54.14,53.92,54.13,33501.0,46.6359,46.8261,46.6359,46.8175,33501.0
2022-10-12 13:35:00,54.14,54.22,54.12,54.13,50722.0,46.8261,46.8953,46.8088,46.8175,50722.0
2022-10-12 13:40:00,54.11,54.2,54.1,54.13,19696.0,46.8002,46.878,46.7915,46.8175,19696.0
2022-10-12 13:45:00,54.14,54.19,54.05,54.08,21347.0,46.8261,46.8694,46.7483,46.7742,21347.0
2022-10-12 13:50:00,54.09,54.18,54.06,54.13,32171.0,46.7829,46.8607,46.7569,46.8175,32171.0
2022-10-12 13:55:00,54.14,54.21,54.11,54.13,22480.0,46.8261,46.8867,46.8002,46.8175,22480.0
2022-10-12 14:00:00,54.13,54.28,53.84,54.17,166095.0,46.8175,46.9472,46.5667,46.8521,166095.0
2022-10-12 14:05:00,54.18,54.22,53.79,53.94,78843.0,46.8607,46.8953,46.5234,46.6532,78843.0
2022-10-12 14:10:00,53.94,54.08,53.68,53.75,104002.0,46.6532,46.7742,46.4283,46.4888,104002.0
2022-10-12 14:15:00,53.75,53.96,53.71,53.83,56673.0,46.4888,46.6705,46.4542,46.558,56673.0
2022-10-12 14:20:00,53.82,54.07,53.81,53.93,34274.0,46.5494,46.7656,46.5407,46.6445,34274.0
2022-10-12 14:25:00,53.91,53.97,53.65,53.69,37252.0,46.6272,46.6791,46.4023,46.4369,37252.0
2022-10-12 14:30:00,53.7,53.86,53.61,53.74,147843.0,46.4456,46.584,46.3677,46.4802,147843.0
2022-10-12 14:35:00,53.75,53.81,53.66,53.77,169926.0,46.4888,46.5407,46.411,46.5061,169926.0
2022-10-12 14:40:00,53.75,53.85,53.7,53.85,16380.0,46.4888,46.5753,46.4456,46.5753,16380.0
2022-10-12 14:45:00,53.85,54.01,53.79,53.97,31611.0,46.5753,46.7137,46.5234,46.6791,31611.0
2022-10-12 14:50:00,53.99,54.13,53.96,54.1,60765.0,46.6964,46.8175,46.6705,46.7915,60765.0
2022-10-12 14:55:00,54.09,54.17,54.01,54.12,84602.0,46.7829,46.8521,46.7137,46.8088,84602.0
2022-10-12 15:00:00,54.13,54.27,54.07,54.23,55159.0,46.8175,46.9386,46.7656,46.904,55159.0
2022-10-12 15:05:00,54.22,54.26,54.07,54.17,25218.0,46.8953,46.9299,46.7656,46.8521,25218.0
2022-10-12 15:10:00,54.15,54.15,54.07,54.12,39701.0,46.8348,46.8348,46.7656,46.8088,39701.0
2022-10-12 15:15:00,54.12,54.25,54.01,54.04,69098.0,46.8088,46.9213,46.7137,46.7396,69098.0
2022-10-12 15:20:00,54.02,54.11,53.98,54.11,77035.0,46.7223,46.8002,46.6877,46.8002,77035.0
2022-10-12 15:25:00,54.11,54.15,54.02,54.14,27236.0,46.8002,46.8348,46.7223,46.8261,27236.0
2022-10-12 15:30:00,54.14,54.17,53.99,54.03,46925.0,46.8261,46.8521,46.6964,46.731,46925.0
2022-10-12 15:35:00,54.01,54.03,53.92,54.02,40710.0,46.7137,46.731,46.6359,46.7223,40710.0
2022-10-12 15:40:00,54.02,54.09,53.99,54.01,49861.0,46.7223,46.7829,46.6964,46.7137,49861.0
2022-10-12 15:45:00,54.03,54.17,54.0,54.17,66233.0,46.731,46.8521,46.705,46.8521,66233.0
2022-10-12 15:50:00,54.19,54.27,54.13,54.21,94472.0,46.8694,46.9386,46.8175,46.8867,94472.0
2022-10-12 15:55:00,54.22,54.47,54.22,54.46,158375.0,46.8953,47.1116,46.8953,47.1029,158375.0
2022-10-13 09:30:00,56.74,57.07,56.55,56.55,1040743.0,49.0749,49.3603,48.9106,48.9106,1040743.0
2022-10-13 09:35:00,56.53,56.94,56.52,56.81,372831.0,48.8933,49.2479,48.8846,49.1354,372831.0
2022-10-13 09:40:00,56.8,56.91,56.45,56.76,196889.0,49.1268,49.2219,48.8241,49.0922,196889.0
2022-10-13 09:45:00,56.76,56.83,56.2,56.21,323808.0,49.0922,49.1527,48.6078,48.6165,323808.0
2022-10-13 09:50:00,56.23,56.27,55.72,55.96,280818.0,48.6338,48.6684,48.1927,48.4003,280818.0
2022-10-13 09:55:00,55.95,56.15,55.86,55.92,187513.0,48.3916,48.5646,48.3138,48.3657,187513.0
2022-10-13 10:00:00,55.89,56.04,55.68,55.7,99832.0,48.3397,48.4695,48.1581,48.1754,99832.0
2022-10-13 10:05:00,55.67,55.83,55.42,55.54,172383.0,48.1494,48.2878,47.9332,48.037,172383.0
2022-10-13 10:10:00,55.56,55.76,55.32,55.33,201995.0,48.0543,48.2273,47.8467,47.8554,201995.0
2022-10-13 10:15:00,55.34,55.6,55.24,55.58,224882.0,47.864,48.0889,47.7775,48.0716,224882.0
2022-10-13 10:20:00,55.58,55.71,55.48,55.66,111655.0,48.0716,48.184,47.9851,48.1408,111655.0
2022-10-13 10:25:00,55.67,55.96,55.6,55.89,142952.0,48.1494,48.4003,48.0889,48.3397,142952.0
2022-10-13 10:30:00,55.94,55.95,55.5,55.79,168301.0,48.383,48.3916,48.0024,48.2532,168301.0
2022-10-13 10:35:00,55.8,55.92,55.57,55.58,76612.0,48.2619,48.3657,48.063,48.0716,76612.0
2022-10-13 10:40:00,55.6,55.7,55.38,55.56,110184.0,48.0889,48.1754,47.8986,48.0543,110184.0
2022-10-13 10:45:00,55.58,55.6,55.19,55.3,132197.0,48.0716,48.0889,47.7343,47.8294,132197.0
2022-10-13 10:50:00,55.28,55.54,55.24,55.35,70708.0,47.8121,48.037,47.7775,47.8727,70708.0
2022-10-13 10:55:00,55.39,55.4,55.05,55.39,138193.0,47.9073,47.9159,47.6132,47.9073,138193.0
2022-10-13 11:00:00,55.4,55.47,55.14,55.15,137116.0,47.9159,47.9765,47.691,47.6997,137116.0
2022-10-13 11:05:00,55.18,55.18,54.41,54.5,387144.0,47.7256,47.7256,47.0597,47.1375,387144.0
2022-10-13 11:10:00,54.52,54.68,54.35,54.35,178040.0,47.1548,47.2932,47.0078,47.0078,178040.0
2022-10-13 11:15:00,54.36,54.51,53.33,53.75,649005.0,47.0164,47.1461,46.1256,46.4888,649005.0
2022-10-13 11:20:00,53.74,53.74,52.62,53.45,961722.0,46.4802,46.4802,45.5115,46.2293,961722.0
2022-10-13 11:25:00,53.46,53.71,53.3,53.35,188170.0,46.238,46.4542,46.0996,46.1429,188170.0
2022-10-13 11:30:00,53.35,53.49,53.2,53.3,151257.0,46.1429,46.2639,46.0131,46.0996,151257.0
2022-10-13 11:35:00,53.27,53.28,51.98,52.28,496360.0,46.0737,46.0823,44.9579,45.2174,496360.0
2022-10-13 11:40:00,52.26,52.57,51.81,52.57,521714.0,45.2001,45.4682,44.8109,45.4682,521714.0
2022-10-13 11:45:00,52.53,52.81,52.5,52.78,308349.0,45.4336,45.6758,45.4077,45.6499,308349.0
2022-10-13 11:50:00,52.78,52.94,52.47,52.56,136213.0,45.6499,45.7882,45.3817,45.4596,136213.0
2022-10-13 11:55:00,52.56,52.8,52.46,52.58,102021.0,45.4596,45.6672,45.3731,45.4769,102021.0
2022-10-13 12:00:00,52.54,52.58,52.21,52.3,167553.0,45.4423,45.4769,45.1569,45.2347,167553.0
2022-10-13 12:05:00,52.26,52.57,52.23,52.55,94512.0,45.2001,45.4682,45.1742,45.4509,94512.0
2022-10-13 12:10:00,52.55,52.96,52.5,52.85,181553.0,45.4509,45.8055,45.4077,45.7104,181553.0
2022-10-13 12:15:00,52.83,53.07,52.72,53.04,232990.0,45.6931,45.9007,45.598,45.8747,232990.0
2022-10-13 12:20:00,53.03,53.14,52.78,52.9,124857.0,45.8661,45.9612,45.6499,45.7536,124857.0
2022-10-13 12:25:00,52.96,53.12,52.88,53.03,79189.0,45.8055,45.9439,45.7363,45.8661,79189.0
2022-10-13 12:30:00,53.02,53.1,52.83,52.87,58856.0,45.8574,45.9266,45.6931,45.7277,58856.0
2022-10-13 12:35:00,52.86,53.0,52.8,52.93,58977.0,45.7191,45.8401,45.6672,45.7796,58977.0
2022-10-13 12:40:00,52.95,52.95,52.48,52.53,151090.0,45.7969,45.7969,45.3904,45.4336,151090.0
2022-10-13 12:45:00,52.52,52.67,52.42,52.42,71955.0,45.425,45.5547,45.3385,45.3385,71955.0
2022-10-13 12:50:00,52.44,52.6,52.31,52.58,177364.0,45.3558,45.4942,45.2434,45.4769,177364.0
2022-10-13 12:55:00,52.58,52.65,52.45,52.52,80804.0,45.4769,45.5374,45.3644,45.425,80804.0
2022-10-13 13:00:00,52.53,52.55,52.25,52.29,94820.0,45.4336,45.4509,45.1915,45.2261,94820.0
2022-10-13 13:05:00,52.28,52.44,52.24,52.44,46763.0,45.2174,45.3558,45.1828,45.3558,46763.0
2022-10-13 13:10:00,52.44,52.53,52.34,52.42,37516.0,45.3558,45.4336,45.2693,45.3385,37516.0
2022-10-13 13:15:00,52.43,52.45,52.22,52.24,32310.0,45.3471,45.3644,45.1655,45.1828,32310.0
2022-10-13 13:20:00,52.28,52.29,51.96,51.97,134676.0,45.2174,45.2261,44.9406,44.9493,134676.0
2022-10-13 13:25:00,51.99,52.03,51.69,51.83,243282.0,44.9666,45.0012,44.7071,44.8282,243282.0
2022-10-13 13:30:00,51.76,51.79,51.46,51.52,112628.0,44.7677,44.7936,44.5082,44.5601,112628.0
2022-10-13 13:35:00,51.52,51.77,51.5,51.67,118059.0,44.5601,44.7763,44.5428,44.6898,118059.0
2022-10-13 13:40:00,51.65,51.91,51.64,51.84,95920.0,44.6725,44.8974,44.6639,44.8368,95920.0
2022-10-13 13:45:00,51.84,51.95,51.77,51.78,113567.0,44.8368,44.932,44.7763,44.785,113567.0
2022-10-13 13:50:00,51.78,51.84,51.67,51.77,96232.0,44.785,44.8368,44.6898,44.7763,96232.0
2022-10-13 13:55:00,51.78,51.86,51.73,51.75,46061.0,44.785,44.8541,44.7417,44.759,46061.0
2022-10-13 14:00:00,51.75,51.9,51.75,51.82,50618.0,44.759,44.8887,44.759,44.8195,50618.0
2022-10-13 14:05:00,51.77,51.94,51.71,51.88,78804.0,44.7763,44.9233,44.7244,44.8714,78804.0
2022-10-13 14:10:00,51.85,52.03,51.81,51.83,78607.0,44.8455,45.0012,44.8109,44.8282,78607.0
2022-10-13 14:15:00,51.84,51.89,51.75,51.85,131275.0,44.8368,44.8801,44.759,44.8455,131275.0
2022-10-13 14:20:00,51.84,51.92,51.81,51.89,34015.0,44.8368,44.906,44.8109,44.8801,34015.0
2022-10-13 14:25:00,51.88,52.22,51.88,52.19,119932.0,44.8714,45.1655,44.8714,45.1396,119932.0
2022-10-13 14:30:00,52.17,52.17,52.02,52.02,26920.0,45.1223,45.1223,44.9925,44.9925,26920.0
2022-10-13 14:35:00,52.03,52.06,51.78,51.81,74412.0,45.0012,45.0271,44.785,44.8109,74412.0
2022-10-13 14:40:00,51.84,51.9,51.7,51.73,45043.0,44.8368,44.8887,44.7158,44.7417,45043.0
2022-10-13 14:45:00,51.7,51.75,51.56,51.65,67309.0,44.7158,44.759,44.5947,44.6725,67309.0
2022-10-13 14:50:00,51.69,51.69,51.4,51.49,119258.0,44.7071,44.7071,44.4563,44.5341,119258.0
2022-10-13 14:55:00,51.47,51.5,51.26,51.37,215799.0,44.5168,44.5428,44.3352,44.4303,215799.0
2022-10-13 15:00:00,51.37,51.54,51.35,51.49,121005.0,44.4303,44.5774,44.413,44.5341,121005.0
2022-10-13 15:05:00,51.47,51.48,51.16,51.17,161845.0,44.5168,44.5255,44.2487,44.2574,161845.0
2022-10-13 15:10:00,51.16,51.35,51.14,51.35,224860.0,44.2487,44.413,44.2314,44.413,224860.0
2022-10-13 15:15:00,51.35,51.39,51.2,51.31,146541.0,44.413,44.4476,44.2833,44.3784,146541.0
2022-10-13 15:20:00,51.33,51.51,51.32,51.47,117120.0,44.3957,44.5514,44.3871,44.5168,117120.0
2022-10-13 15:25:00,51.43,51.6,51.4,51.57,129163.0,44.4822,44.6293,44.4563,44.6033,129163.0
2022-10-13 15:30:00,51.58,51.84,51.41,51.76,170122.0,44.612,44.8368,44.4649,44.7677,170122.0
2022-10-13 15:35:00,51.77,51.9,51.67,51.67,534076.0,44.7763,44.8887,44.6898,44.6898,534076.0
2022-10-13 15:40:00,51.71,51.83,51.53,51.57,99927.0,44.7244,44.8282,44.5687,44.6033,99927.0
2022-10-13 15:45:00,51.58,51.66,51.42,51.53,121689.0,44.612,44.6812,44.4736,44.5687,121689.0
2022-10-13 15:50:00,51.55,51.72,51.25,51.39,183091.0,44.586,44.7331,44.3265,44.4476,183091.0
2022-10-13 15:55:00,51.39,51.68,51.39,51.6,261974.0,44.4476,44.6985,44.4476,44.6293,261974.0
2022-10-14 09:30:00,50.9,51.21,50.71,51.06,645860.0,44.0238,44.292,43.8595,44.1622,645860.0
2022-10-14 09:35:00,51.08,51.14,50.42,50.47,409223.0,44.1795,44.2314,43.6087,43.6519,409223.0
2022-10-14 09:40:00,50.46,51.27,50.44,51.26,385840.0,43.6433,44.3438,43.626,44.3352,385840.0
2022-10-14 09:45:00,51.25,51.58,51.25,51.42,225535.0,44.3265,44.612,44.3265,44.4736,225535.0
2022-10-14 09:50:00,51.4,51.6,51.16,51.49,125236.0,44.4563,44.6293,44.2487,44.5341,125236.0
2022-10-14 09:55:00,51.47,51.49,51.26,51.49,119655.0,44.5168,44.5341,44.3352,44.5341,119655.0
2022-10-14 10:00:00,51.49,52.41,51.47,51.91,555605.0,44.5341,45.3298,44.5168,44.8974,555605.0
2022-10-14 10:05:00,51.93,52.2,51.67,52.14,149172.0,44.9147,45.1482,44.6898,45.0963,149172.0
2022-10-14 10:10:00,52.13,52.82,52.04,52.71,271068.0,45.0877,45.6845,45.0098,45.5893,271068.0
2022-10-14 10:15:00,52.73,52.82,52.56,52.64,180546.0,45.6066,45.6845,45.4596,45.5288,180546.0
2022-10-14 10:20:00,52.69,53.13,52.68,53.04,279599.0,45.572,45.9526,45.5634,45.8747,279599.0
2022-10-14 10:25:00,53.01,53.13,52.63,52.75,231171.0,45.8488,45.9526,45.5201,45.6239,231171.0
2022-10-14 10:30:00,52.77,52.83,52.52,52.76,130807.0,45.6412,45.6931,45.425,45.6326,130807.0
2022-10-14 10:35:00,52.72,52.87,52.59,52.72,89214.0,45.598,45.7277,45.4855,45.598,89214.0
2022-10-14 10:40:00,52.72,53.22,52.54,53.19,136106.0,45.598,46.0304,45.4423,46.0045,136106.0
2022-10-14 10:45:00,53.21,53.22,52.94,53.17,75219.0,46.0218,46.0304,45.7882,45.9872,75219.0
2022-10-14 10:50:00,53.14,53.2,52.75,52.83,153806.0,45.9612,46.0131,45.6239,45.6931,153806.0
2022-10-14 10:55:00,52.85,52.93,52.65,52.74,79049.0,45.7104,45.7796,45.5374,45.6153,79049.0
2022-10-14 11:00:00,52.72,52.74,52.31,52.39,165562.0,45.598,45.6153,45.2434,45.3125,165562.0
2022-10-14 11:05:00,52.39,52.71,52.38,52.65,54278.0,45.3125,45.5893,45.3039,45.5374,54278.0
2022-10-14 11:10:00,52.65,52.95,52.59,52.91,54507.0,45.5374,45.7969,45.4855,45.7623,54507.0
2022-10-14 11:15:00,52.91,53.12,52.84,53.06,82464.0,45.7623,45.9439,45.7018,45.892,82464.0
2022-10-14 11:20:00,53.07,53.07,52.74,52.82,84375.0,45.9007,45.9007,45.6153,45.6845,84375.0
2022-10-14 11:25:00,52.78,52.83,52.66,52.7,72167.0,45.6499,45.6931,45.5461,45.5807,72167.0
2022-10-14 11:30:00,52.7,53.03,52.7,53.03,113916.0,45.5807,45.8661,45.5807,45.8661,113916.0
2022-10-14 11:35:00,53.01,53.15,52.91,52.92,98420.0,45.8488,45.9699,45.7623,45.7709,98420.0
2022-10-14 11:40:00,52.93,53.21,52.87,53.08,65969.0,45.7796,46.0218,45.7277,45.9093,65969.0
2022-10-14 11:45:00,53.11,53.39,53.11,53.28,280411.0,45.9353,46.1775,45.9353,46.0823,280411.0
2022-10-14 11:50:00,53.29,53.5,53.17,53.32,91449.0,46.091,46.2726,45.9872,46.1169,91449.0
2022-10-14 11:55:00,53.34,53.4,53.23,53.38,53689.0,46.1342,46.1861,46.0391,46.1688,53689.0
2022-10-14 12:00:00,53.39,53.44,53.01,53.09,125221.0,46.1775,46.2207,45.8488,45.918,125221.0
2022-10-14 12:05:00,53.11,53.64,53.1,53.63,94899.0,45.9353,46.3937,45.9266,46.385,94899.0
2022-10-14 12:10:00,53.63,53.7,53.48,53.66,103702.0,46.385,46.4456,46.2553,46.411,103702.0
2022-10-14 12:15:00,53.67,53.75,53.52,53.53,115768.0,46.4196,46.4888,46.2899,46.2985,115768.0
2022-10-14 12:20:00,53.54,53.62,53.44,53.5,42459.0,46.3072,46.3764,46.2207,46.2726,42459.0
2022-10-14 12:25:00,53.5,53.56,53.39,53.43,64103.0,46.2726,46.3245,46.1775,46.212,64103.0
2022-10-14 12:30:00,53.4,53.51,53.29,53.5,39585.0,46.1861,46.2812,46.091,46.2726,39585.0
2022-10-14 12:35:00,53.5,53.52,53.23,53.32,91923.0,46.2726,46.2899,46.0391,46.1169,91923.0
2022-10-14 12:40:00,53.35,53.35,53.08,53.14,34075.0,46.1429,46.1429,45.9093,45.9612,34075.0
2022-10-14 12:45:00,53.2,53.39,53.15,53.39,26005.0,46.0131,46.1775,45.9699,46.1775,26005.0
2022-10-14 12:50:00,53.4,53.56,53.4,53.52,35110.0,46.1861,46.3245,46.1861,46.2899,35110.0
2022-10-14 12:55:00,53.51,53.56,53.47,53.5,23827.0,46.2812,46.3245,46.2466,46.2726,23827.0
2022-10-14 13:00:00,53.5,53.53,53.25,53.39,46187.0,46.2726,46.2985,46.0564,46.1775,46187.0
2022-10-14 13:05:00,53.38,53.65,53.38,53.58,35983.0,46.1688,46.4023,46.1688,46.3418,35983.0
2022-10-14 13:10:00,53.58,53.66,53.48,53.66,56751.0,46.3418,46.411,46.2553,46.411,56751.0
2022-10-14 13:15:00,53.66,53.66,53.51,53.58,49679.0,46.411,46.411,46.2812,46.3418,49679.0
2022-10-14 13:20:00,53.58,53.72,53.48,53.55,73684.0,46.3418,46.4629,46.2553,46.3158,73684.0
2022-10-14 13:25:00,53.57,53.66,53.46,53.46,20435.0,46.3331,46.411,46.238,46.238,20435.0
2022-10-14 13:30:00,53.5,53.51,53.34,53.39,40254.0,46.2726,46.2812,46.1342,46.1775,40254.0
2022-10-14 13:35:00,53.38,53.55,53.34,53.4,69797.0,46.1688,46.3158,46.1342,46.1861,69797.0
2022-10-14 13:40:00,53.41,53.5,53.3,53.47,47898.0,46.1948,46.2726,46.0996,46.2466,47898.0
2022-10-14 13:45:00,53.47,53.47,53.33,53.39,61664.0,46.2466,46.2466,46.1256,46.1775,61664.0
2022-10-14 13:50:00,53.41,53.53,53.4,53.43,21780.0,46.1948,46.2985,46.1861,46.212,21780.0
2022-10-14 13:55:00,53.41,53.47,53.26,53.28,72953.0,46.1948,46.2466,46.065,46.0823,72953.0
2022-10-14 14:00:00,53.27,53.46,53.27,53.4,18972.0,46.0737,46.238,46.0737,46.1861,18972.0
2022-10-14 14:05:00,53.41,53.58,53.39,53.53,39818.0,46.1948,46.3418,46.1775,46.2985,39818.0
2022-10-14 14:10:00,53.52,53.68,53.52,53.65,83364.0,46.2899,46.4283,46.2899,46.4023,83364.0
2022-10-14 14:15:00,53.68,53.86,53.64,53.84,138640.0,46.4283,46.584,46.3937,46.5667,138640.0
2022-10-14 14:20:00,53.83,53.85,53.75,53.8,37957.0,46.558,46.5753,46.4888,46.5321,37957.0
2022-10-14 14:25:00,53.81,53.93,53.73,53.77,53323.0,46.5407,46.6445,46.4715,46.5061,53323.0
2022-10-14 14:30:00,53.8,53.87,53.73,53.82,127301.0,46.5321,46.5926,46.4715,46.5494,127301.0
2022-10-14 14:35:00,53.79,53.88,53.77,53.85,29624.0,46.5234,46.6013,46.5061,46.5753,29624.0
2022-10-14 14:40:00,53.85,54.0,53.81,53.85,74515.0,46.5753,46.705,46.5407,46.5753,74515.0
2022-10-14 14:45:00,53.84,53.95,53.8,53.8,43832.0,46.5667,46.6618,46.5321,46.5321,43832.0
2022-10-14 14:50:00,53.86,53.87,53.77,53.85,87353.0,46.584,46.5926,46.5061,46.5753,87353.0
2022-10-14 14:55:00,53.87,53.88,53.74,53.74,39249.0,46.5926,46.6013,46.4802,46.4802,39249.0
2022-10-14 15:00:00,53.75,53.75,53.49,53.58,190132.0,46.4888,46.4888,46.2639,46.3418,190132.0
2022-10-14 15:05:00,53.58,53.84,53.58,53.79,57841.0,46.3418,46.5667,46.3418,46.5234,57841.0
2022-10-14 15:10:00,53.8,53.94,53.74,53.89,38203.0,46.5321,46.6532,46.4802,46.6099,38203.0
2022-10-14 15:15:00,53.92,54.05,53.91,53.91,68836.0,46.6359,46.7483,46.6272,46.6272,68836.0
2022-10-14 15:20:00,53.94,53.96,53.75,53.79,25617.0,46.6532,46.6705,46.4888,46.5234,25617.0
2022-10-14 15:25:00,53.8,53.84,53.64,53.68,48516.0,46.5321,46.5667,46.3937,46.4283,48516.0
2022-10-14 15:30:00,53.68,53.79,53.52,53.53,77227.0,46.4283,46.5234,46.2899,46.2985,77227.0
2022-10-14 15:35:00,53.53,53.78,53.47,53.71,66943.0,46.2985,46.5148,46.2466,46.4542,66943.0
2022-10-14 15:40:00,53.7,53.85,53.7,53.72,43736.0,46.4456,46.5753,46.4456,46.4629,43736.0
2022-10-14 15:45:00,53.74,53.93,53.74,53.79,70764.0,46.4802,46.6445,46.4802,46.5234,70764.0
2022-10-14 15:50:00,53.8,53.89,53.68,53.79,94041.0,46.5321,46.6099,46.4283,46.5234,94041.0
2022-10-14 15:55:00,53.82,54.17,53.82,53.96,344695.0,46.5494,46.8521,46.5494,46.6705,344695.0
2022-10-17 09:30:00,52.04,52.06,51.57,51.68,511798.0,45.0098,45.0271,44.6033,44.6985,511798.0
2022-10-17 09:35:00,51.67,51.67,51.28,51.29,286990.0,44.6898,44.6898,44.3525,44.3611,286990.0
2022-10-17 09:40:00,51.28,51.28,51.03,51.24,394076.0,44.3525,44.3525,44.1363,44.3179,394076.0
2022-10-17 09:45:00,51.24,51.43,51.17,51.19,268374.0,44.3179,44.4822,44.2574,44.2747,268374.0
2022-10-17 09:50:00,51.17,51.38,51.09,51.29,248825.0,44.2574,44.439,44.1882,44.3611,248825.0
2022-10-17 09:55:00,51.27,51.58,51.27,51.51,157936.0,44.3438,44.612,44.3438,44.5514,157936.0
2022-10-17 10:00:00,51.48,51.57,51.33,51.37,128770.0,44.5255,44.6033,44.3957,44.4303,128770.0
2022-10-17 10:05:00,51.37,51.47,51.24,51.39,60828.0,44.4303,44.5168,44.3179,44.4476,60828.0
2022-10-17 10:10:00,51.38,51.38,50.89,50.9,362429.0,44.439,44.439,44.0152,44.0238,362429.0
2022-10-17 10:15:00,50.89,51.03,50.87,51.0,155809.0,44.0152,44.1363,43.9979,44.1103,155809.0
2022-10-17 10:20:00,50.98,51.17,50.84,51.15,67857.0,44.093,44.2574,43.9719,44.2401,67857.0
2022-10-17 10:25:00,51.2,51.29,51.15,51.22,53606.0,44.2833,44.3611,44.2401,44.3006,53606.0
2022-10-17 10:30:00,51.22,51.38,51.12,51.34,117530.0,44.3006,44.439,44.2141,44.4044,117530.0
2022-10-17 10:35:00,51.3,51.3,51.13,51.19,49673.0,44.3698,44.3698,44.2228,44.2747,49673.0
2022-10-17 10:40:00,51.2,51.26,51.15,51.22,27651.0,44.2833,44.3352,44.2401,44.3006,27651.0
2022-10-17 10:45:00,51.26,51.38,51.19,51.31,36170.0,44.3352,44.439,44.2747,44.3784,36170.0
2022-10-17 10:50:00,51.35,51.72,51.33,51.63,349087.0,44.413,44.7331,44.3957,44.6552,349087.0
2022-10-17 10:55:00,51.66,51.78,51.58,51.63,62708.0,44.6812,44.785,44.612,44.6552,62708.0
2022-10-17 11:00:00,51.6,51.61,51.42,51.5,59598.0,44.6293,44.6379,44.4736,44.5428,59598.0
2022-10-17 11:05:00,51.53,51.75,51.49,51.73,61677.0,44.5687,44.759,44.5341,44.7417,61677.0
2022-10-17 11:10:00,51.72,51.74,51.54,51.73,61823.0,44.7331,44.7504,44.5774,44.7417,61823.0
2022-10-17 11:15:00,51.7,51.86,51.69,51.81,76221.0,44.7158,44.8541,44.7071,44.8109,76221.0
2022-10-17 11:20:00,51.81,51.81,51.49,51.5,61457.0,44.8109,44.8109,44.5341,44.5428,61457.0
2022-10-17 11:25:00,51.51,51.55,51.31,51.34,112477.0,44.5514,44.586,44.3784,44.4044,112477.0
2022-10-17 11:30:00,51.34,51.41,51.26,51.3,120450.0,44.4044,44.4649,44.3352,44.3698,120450.0
2022-10-17 11:35:00,51.3,51.37,51.24,51.26,25833.0,44.3698,44.4303,44.3179,44.3352,25833.0
2022-10-17 11:40:00,51.22,51.26,51.1,51.21,190364.0,44.3006,44.3352,44.1968,44.292,190364.0
2022-10-17 11:45:00,51.21,51.26,51.16,51.17,32307.0,44.292,44.3352,44.2487,44.2574,32307.0
2022-10-17 11:50:00,51.19,51.23,51.0,51.04,86536.0,44.2747,44.3093,44.1103,44.1449,86536.0
2022-10-17 11:55:00,51.03,51.19,51.03,51.17,44022.0,44.1363,44.2747,44.1363,44.2574,44022.0
2022-10-17 12:00:00,51.16,51.23,51.08,51.21,31851.0,44.2487,44.3093,44.1795,44.292,31851.0
2022-10-17 12:05:00,51.22,51.22,50.96,50.98,27922.0,44.3006,44.3006,44.0757,44.093,27922.0
2022-10-17 12:10:00,50.97,51.33,50.97,51.19,88194.0,44.0844,44.3957,44.0844,44.2747,88194.0
2022-10-17 12:15:00,51.18,51.32,51.17,51.32,28358.0,44.266,44.3871,44.2574,44.3871,28358.0
2022-10-17 12:20:00,51.32,51.39,51.27,51.3,70136.0,44.3871,44.4476,44.3438,44.3698,70136.0
2022-10-17 12:25:00,51.28,51.29,51.12,51.19,56670.0,44.3525,44.3611,44.2141,44.2747,56670.0
2022-10-17 12:30:00,51.17,51.21,51.03,51.06,53209.0,44.2574,44.292,44.1363,44.1622,53209.0
2022-10-17 12:35:00,51.07,51.23,51.04,51.16,50421.0,44.1709,44.3093,44.1449,44.2487,50421.0
2022-10-17 12:40:00,51.18,51.45,51.17,51.34,64920.0,44.266,44.4995,44.2574,44.4044,64920.0
2022-10-17 12:45:00,51.33,51.45,51.23,51.28,47791.0,44.3957,44.4995,44.3093,44.3525,47791.0
2022-10-17 12:50:00,51.27,51.32,51.17,51.17,21163.0,44.3438,44.3871,44.2574,44.2574,21163.0
2022-10-17 12:55:00,51.18,51.34,51.18,51.28,25076.0,44.266,44.4044,44.266,44.3525,25076.0
2022-10-17 13:00:00,51.27,51.45,51.23,51.35,68461.0,44.3438,44.4995,44.3093,44.413,68461.0
2022-10-17 13:05:00,51.33,51.34,51.19,51.23,48424.0,44.3957,44.4044,44.2747,44.3093,48424.0
2022-10-17 13:10:00,51.26,51.29,51.19,51.26,9890.0,44.3352,44.3611,44.2747,44.3352,9890.0
2022-10-17 13:15:00,51.21,51.33,51.14,51.33,9963.0,44.292,44.3957,44.2314,44.3957,9963.0
2022-10-17 13:20:00,51.33,51.33,51.06,51.07,43351.0,44.3957,44.3957,44.1622,44.1709,43351.0
2022-10-17 13:25:00,51.09,51.18,51.08,51.13,65075.0,44.1882,44.266,44.1795,44.2228,65075.0
2022-10-17 13:30:00,51.13,51.16,51.09,51.1,9230.0,44.2228,44.2487,44.1882,44.1968,9230.0
2022-10-17 13:35:00,51.11,51.13,51.06,51.07,9200.0,44.2055,44.2228,44.1622,44.1709,9200.0
2022-10-17 13:40:00,51.07,51.17,51.06,51.16,19877.0,44.1709,44.2574,44.1622,44.2487,19877.0
2022-10-17 13:45:00,51.15,51.17,50.95,50.98,41361.0,44.2401,44.2574,44.0671,44.093,41361.0
2022-10-17 13:50:00,50.99,51.02,50.94,51.0,42291.0,44.1017,44.1276,44.0584,44.1103,42291.0
2022-10-17 13:55:00,51.01,51.07,50.99,51.02,12809.0,44.119,44.1709,44.1017,44.1276,12809.0
2022-10-17 14:00:00,51.03,51.12,50.86,51.07,68356.0,44.1363,44.2141,43.9892,44.1709,68356.0
2022-10-17 14:05:00,51.09,51.16,51.05,51.07,23852.0,44.1882,44.2487,44.1536,44.1709,23852.0
2022-10-17 14:10:00,51.08,51.19,51.04,51.14,42597.0,44.1795,44.2747,44.1449,44.2314,42597.0
2022-10-17 14:15:00,51.16,51.24,51.13,51.13,33329.0,44.2487,44.3179,44.2228,44.2228,33329.0
2022-10-17 14:20:00,51.16,51.3,51.15,51.25,55821.0,44.2487,44.3698,44.2401,44.3265,55821.0
2022-10-17 14:25:00,51.26,51.36,51.2,51.23,37958.0,44.3352,44.4217,44.2833,44.3093,37958.0
2022-10-17 14:30:00,51.24,51.32,51.23,51.28,15117.0,44.3179,44.3871,44.3093,44.3525,15117.0
2022-10-17 14:35:00,51.29,51.29,51.09,51.11,46589.0,44.3611,44.3611,44.1882,44.2055,46589.0
2022-10-17 14:40:00,51.12,51.14,51.03,51.06,32572.0,44.2141,44.2314,44.1363,44.1622,32572.0
2022-10-17 14:45:00,51.07,51.15,51.04,51.08,23779.0,44.1709,44.2401,44.1449,44.1795,23779.0
2022-10-17 14:50:00,51.11,51.21,51.09,51.18,20639.0,44.2055,44.292,44.1882,44.266,20639.0
2022-10-17 14:55:00,51.2,51.23,51.11,51.2,42376.0,44.2833,44.3093,44.2055,44.2833,42376.0
2022-10-17 15:00:00,51.2,51.33,51.13,51.29,49088.0,44.2833,44.3957,44.2228,44.3611,49088.0
2022-10-17 15:05:00,51.26,51.34,51.19,51.3,32508.0,44.3352,44.4044,44.2747,44.3698,32508.0
2022-10-17 15:10:00,51.32,51.37,51.23,51.23,62912.0,44.3871,44.4303,44.3093,44.3093,62912.0
2022-10-17 15:15:00,51.26,51.37,51.24,51.26,59102.0,44.3352,44.4303,44.3179,44.3352,59102.0
2022-10-17 15:20:00,51.25,51.37,51.16,51.17,68418.0,44.3265,44.4303,44.2487,44.2574,68418.0
2022-10-17 15:25:00,51.16,51.23,51.14,51.15,38377.0,44.2487,44.3093,44.2314,44.2401,38377.0
2022-10-17 15:30:00,51.15,51.22,51.05,51.1,52621.0,44.2401,44.3006,44.1536,44.1968,52621.0
2022-10-17 15:35:00,51.1,51.18,51.1,51.15,36488.0,44.1968,44.266,44.1968,44.2401,36488.0
2022-10-17 15:40:00,51.17,51.21,50.96,50.99,85421.0,44.2574,44.292,44.0757,44.1017,85421.0
2022-10-17 15:45:00,51.0,51.11,50.97,51.1,181733.0,44.1103,44.2055,44.0844,44.1968,181733.0
2022-10-17 15:50:00,51.09,51.12,50.97,51.03,127204.0,44.1882,44.2141,44.0844,44.1363,127204.0
2022-10-17 15:55:00,51.04,51.35,51.04,51.2,315642.0,44.1449,44.413,44.1449,44.2833,315642.0
2022-10-18 09:30:00,48.87,49.12,48.81,49.11,411270.0,42.2681,42.4843,42.2162,42.4756,411270.0
2022-10-18 09:35:00,49.12,49.14,48.92,49.07,249474.0,42.4843,42.5016,42.3113,42.441,249474.0
2022-10-18 09:40:00,49.05,49.24,49.0,49.17,221406.0,42.4238,42.5881,42.3805,42.5275,221406.0
2022-10-18 09:45:00,49.17,49.4,49.15,49.21,195354.0,42.5275,42.7265,42.5102,42.5621,195354.0
2022-10-18 09:50:00,49.2,49.63,49.12,49.63,135169.0,42.5535,42.9254,42.4843,42.9254,135169.0
2022-10-18 09:55:00,49.63,49.63,49.37,49.45,113660.0,42.9254,42.9254,42.7005,42.7697,113660.0
2022-10-18 10:00:00,49.45,49.46,49.21,49.25,128937.0,42.7697,42.7784,42.5621,42.5967,128937.0
2022-10-18 10:05:00,49.25,49.37,49.11,49.16,78143.0,42.5967,42.7005,42.4756,42.5189,78143.0
2022-10-18 10:10:00,49.16,49.26,49.11,49.26,74697.0,42.5189,42.6054,42.4756,42.6054,74697.0
2022-10-18 10:15:00,49.26,49.47,49.18,49.37,94722.0,42.6054,42.787,42.5362,42.7005,94722.0
2022-10-18 10:20:00,49.37,49.66,49.36,49.64,108170.0,42.7005,42.9513,42.6919,42.934,108170.0
2022-10-18 10:25:00,49.63,49.79,49.56,49.77,285181.0,42.9254,43.0638,42.8649,43.0465,285181.0
2022-10-18 10:30:00,49.77,49.86,49.71,49.78,117158.0,43.0465,43.1243,42.9946,43.0551,117158.0
2022-10-18 10:35:00,49.77,50.05,49.75,50.0,232512.0,43.0465,43.2887,43.0292,43.2454,232512.0
2022-10-18 10:40:00,50.0,50.0,49.77,49.77,160579.0,43.2454,43.2454,43.0465,43.0465,160579.0
2022-10-18 10:45:00,49.8,49.87,49.61,49.67,150562.0,43.0724,43.133,42.9081,42.96,150562.0
2022-10-18 10:50:00,49.69,49.83,49.68,49.75,63297.0,42.9773,43.0984,42.9686,43.0292,63297.0
2022-10-18 10:55:00,49.77,49.92,49.76,49.89,73898.0,43.0465,43.1762,43.0378,43.1503,73898.0
2022-10-18 11:00:00,49.9,50.03,49.82,49.82,73070.0,43.1589,43.2714,43.0897,43.0897,73070.0
2022-10-18 11:05:00,49.87,50.18,49.78,50.13,134716.0,43.133,43.4011,43.0551,43.3579,134716.0
2022-10-18 11:10:00,50.14,50.51,50.1,50.46,274665.0,43.3665,43.6865,43.3319,43.6433,274665.0
2022-10-18 11:15:00,50.48,50.54,50.37,50.52,95590.0,43.6606,43.7125,43.5654,43.6952,95590.0
2022-10-18 11:20:00,50.52,50.79,50.49,50.76,127941.0,43.6952,43.9287,43.6692,43.9027,127941.0
2022-10-18 11:25:00,50.77,50.84,50.62,50.67,119894.0,43.9114,43.9719,43.7817,43.8249,119894.0
2022-10-18 11:30:00,50.69,50.83,50.65,50.71,65452.0,43.8422,43.9633,43.8076,43.8595,65452.0
2022-10-18 11:35:00,50.7,51.01,50.67,50.84,110158.0,43.8508,44.119,43.8249,43.9719,110158.0
2022-10-18 11:40:00,50.83,50.98,50.75,50.76,158467.0,43.9633,44.093,43.8941,43.9027,158467.0
2022-10-18 11:45:00,50.77,50.81,50.57,50.59,56675.0,43.9114,43.946,43.7384,43.7557,56675.0
2022-10-18 11:50:00,50.62,50.64,50.5,50.53,83081.0,43.7817,43.799,43.6779,43.7038,83081.0
2022-10-18 11:55:00,50.57,50.67,50.51,50.53,65726.0,43.7384,43.8249,43.6865,43.7038,65726.0
2022-10-18 12:00:00,50.53,50.59,50.51,50.51,60699.0,43.7038,43.7557,43.6865,43.6865,60699.0
2022-10-18 12:05:00,50.52,50.72,50.27,50.29,131753.0,43.6952,43.8681,43.4789,43.4962,131753.0
2022-10-18 12:10:00,50.29,50.32,50.14,50.21,164434.0,43.4962,43.5222,43.3665,43.427,164434.0
2022-10-18 12:15:00,50.2,50.33,50.09,50.18,119305.0,43.4184,43.5308,43.3233,43.4011,119305.0
2022-10-18 12:20:00,50.19,50.39,50.18,50.38,42680.0,43.4097,43.5827,43.4011,43.5741,42680.0
2022-10-18 12:25:00,50.38,50.46,50.31,50.33,84719.0,43.5741,43.6433,43.5135,43.5308,84719.0
2022-10-18 12:30:00,50.35,50.43,50.24,50.26,26344.0,43.5481,43.6173,43.453,43.4703,26344.0
2022-10-18 12:35:00,50.26,50.26,49.98,50.04,51974.0,43.4703,43.4703,43.2281,43.28,51974.0
2022-10-18 12:40:00,50.04,50.06,49.93,50.06,83775.0,43.28,43.2973,43.1849,43.2973,83775.0
2022-10-18 12:45:00,50.06,50.18,50.06,50.1,91324.0,43.2973,43.4011,43.2973,43.3319,91324.0
2022-10-18 12:50:00,50.11,50.11,49.91,49.95,33637.0,43.3406,43.3406,43.1676,43.2022,33637.0
2022-10-18 12:55:00,49.95,50.19,49.93,50.18,48424.0,43.2022,43.4097,43.1849,43.4011,48424.0
2022-10-18 13:00:00,50.19,50.54,50.14,50.51,95570.0,43.4097,43.7125,43.3665,43.6865,95570.0
2022-10-18 13:05:00,50.51,50.53,50.23,50.34,135207.0,43.6865,43.7038,43.4443,43.5395,135207.0
2022-10-18 13:10:00,50.3,50.38,50.1,50.12,45145.0,43.5049,43.5741,43.3319,43.3492,45145.0
2022-10-18 13:15:00,50.13,50.19,50.08,50.13,28403.0,43.3579,43.4097,43.3146,43.3579,28403.0
2022-10-18 13:20:00,50.14,50.26,50.06,50.12,45518.0,43.3665,43.4703,43.2973,43.3492,45518.0
2022-10-18 13:25:00,50.13,50.13,49.95,49.98,65433.0,43.3579,43.3579,43.2022,43.2281,65433.0
2022-10-18 13:30:00,49.98,50.04,49.74,49.74,144556.0,43.2281,43.28,43.0205,43.0205,144556.0
2022-10-18 13:35:00,49.73,49.84,49.71,49.83,77290.0,43.0119,43.107,42.9946,43.0984,77290.0
2022-10-18 13:40:00,49.8,49.88,49.76,49.83,67442.0,43.0724,43.1416,43.0378,43.0984,67442.0
2022-10-18 13:45:00,49.83,49.99,49.8,49.82,29021.0,43.0984,43.2368,43.0724,43.0897,29021.0
2022-10-18 13:50:00,49.8,49.86,49.74,49.75,30278.0,43.0724,43.1243,43.0205,43.0292,30278.0
2022-10-18 13:55:00,49.74,49.83,49.66,49.74,93622.0,43.0205,43.0984,42.9513,43.0205,93622.0
2022-10-18 14:00:00,49.75,49.92,49.7,49.9,103187.0,43.0292,43.1762,42.9859,43.1589,103187.0
2022-10-18 14:05:00,49.91,49.97,49.77,49.93,61102.0,43.1676,43.2195,43.0465,43.1849,61102.0
2022-10-18 14:10:00,49.91,49.91,49.82,49.87,26895.0,43.1676,43.1676,43.0897,43.133,26895.0
2022-10-18 14:15:00,49.91,50.0,49.87,50.0,33939.0,43.1676,43.2454,43.133,43.2454,33939.0
2022-10-18 14:20:00,49.97,50.03,49.85,49.85,25975.0,43.2195,43.2714,43.1157,43.1157,25975.0
2022-10-18 14:25:00,49.84,49.94,49.75,49.78,22251.0,43.107,43.1935,43.0292,43.0551,22251.0
2022-10-18 14:30:00,49.76,49.91,49.76,49.85,70351.0,43.0378,43.1676,43.0378,43.1157,70351.0
2022-10-18 14:35:00,49.87,50.28,49.82,50.23,195385.0,43.133,43.4876,43.0897,43.4443,195385.0
2022-10-18 14:40:00,50.23,50.65,50.21,50.62,143758.0,43.4443,43.8076,43.427,43.7817,143758.0
2022-10-18 14:45:00,50.61,50.84,50.53,50.64,218622.0,43.773,43.9719,43.7038,43.799,218622.0
2022-10-18 14:50:00,50.64,50.75,50.51,50.55,89244.0,43.799,43.8941,43.6865,43.7211,89244.0
2022-10-18 14:55:00,50.55,50.58,50.42,50.47,74693.0,43.7211,43.7471,43.6087,43.6519,74693.0
2022-10-18 15:00:00,50.48,50.74,50.45,50.6,55770.0,43.6606,43.8854,43.6346,43.7644,55770.0
2022-10-18 15:05:00,50.64,50.66,50.49,50.63,39460.0,43.799,43.8163,43.6692,43.7903,39460.0
2022-10-18 15:10:00,50.63,50.74,50.53,50.69,65067.0,43.7903,43.8854,43.7038,43.8422,65067.0
2022-10-18 15:15:00,50.68,50.77,50.55,50.61,72501.0,43.8336,43.9114,43.7211,43.773,72501.0
2022-10-18 15:20:00,50.59,50.67,50.43,50.46,42617.0,43.7557,43.8249,43.6173,43.6433,42617.0
2022-10-18 15:25:00,50.46,50.54,50.37,50.4,73837.0,43.6433,43.7125,43.5654,43.5914,73837.0
2022-10-18 15:30:00,50.41,50.46,50.05,50.12,86192.0,43.6,43.6433,43.2887,43.3492,86192.0
2022-10-18 15:35:00,50.1,50.28,50.08,50.18,49285.0,43.3319,43.4876,43.3146,43.4011,49285.0
2022-10-18 15:40:00,50.18,50.2,50.05,50.08,68477.0,43.4011,43.4184,43.2887,43.3146,68477.0
2022-10-18 15:45:00,50.1,50.22,50.1,50.13,50078.0,43.3319,43.4357,43.3319,43.3579,50078.0
2022-10-18 15:50:00,50.14,50.21,49.96,50.18,129012.0,43.3665,43.427,43.2108,43.4011,129012.0
2022-10-18 15:55:00,50.17,50.3,49.97,49.97,151582.0,43.3924,43.5049,43.2195,43.2195,151582.0
2022-10-19 09:30:00,50.58,50.67,50.16,50.16,343219.0,43.7471,43.8249,43.3838,43.3838,343219.0
2022-10-19 09:35:00,50.15,50.32,50.06,50.28,244091.0,43.3751,43.5222,43.2973,43.4876,244091.0
2022-10-19 09:40:00,50.3,50.71,50.22,50.55,204986.0,43.5049,43.8595,43.4357,43.7211,204986.0
2022-10-19 09:45:00,50.55,50.88,50.51,50.83,142137.0,43.7211,44.0065,43.6865,43.9633,142137.0
2022-10-19 09:50:00,50.84,50.85,50.48,50.53,149783.0,43.9719,43.9806,43.6606,43.7038,149783.0
2022-10-19 09:55:00,50.58,50.74,50.45,50.7,65186.0,43.7471,43.8854,43.6346,43.8508,65186.0
2022-10-19 10:00:00,50.71,50.78,50.55,50.55,88009.0,43.8595,43.92,43.7211,43.7211,88009.0
2022-10-19 10:05:00,50.58,50.59,50.38,50.47,81340.0,43.7471,43.7557,43.5741,43.6519,81340.0
2022-10-19 10:10:00,50.44,50.62,50.26,50.3,78246.0,43.626,43.7817,43.4703,43.5049,78246.0
2022-10-19 10:15:00,50.28,50.29,50.08,50.25,64050.0,43.4876,43.4962,43.3146,43.4616,64050.0
2022-10-19 10:20:00,50.2,50.22,49.88,49.92,219900.0,43.4184,43.4357,43.1416,43.1762,219900.0
2022-10-19 10:25:00,49.97,50.01,49.82,49.88,61538.0,43.2195,43.2541,43.0897,43.1416,61538.0
2022-10-19 10:30:00,49.86,50.06,49.82,50.04,169131.0,43.1243,43.2973,43.0897,43.28,169131.0
2022-10-19 10:35:00,50.05,50.11,49.98,49.99,139249.0,43.2887,43.3406,43.2281,43.2368,139249.0
2022-10-19 10:40:00,49.98,50.25,49.97,50.17,169231.0,43.2281,43.4616,43.2195,43.3924,169231.0
2022-10-19 10:45:00,50.16,50.28,50.1,50.27,61759.0,43.3838,43.4876,43.3319,43.4789,61759.0
2022-10-19 10:50:00,50.26,50.4,50.2,50.37,55246.0,43.4703,43.5914,43.4184,43.5654,55246.0
2022-10-19 10:55:00,50.38,50.49,50.38,50.4,45360.0,43.5741,43.6692,43.5741,43.5914,45360.0
2022-10-19 11:00:00,50.41,50.52,50.31,50.5,44420.0,43.6,43.6952,43.5135,43.6779,44420.0
2022-10-19 11:05:00,50.5,50.5,50.31,50.35,32770.0,43.6779,43.6779,43.5135,43.5481,32770.0
2022-10-19 11:10:00,50.35,50.37,50.15,50.25,55726.0,43.5481,43.5654,43.3751,43.4616,55726.0
2022-10-19 11:15:00,50.26,50.28,50.12,50.14,20506.0,43.4703,43.4876,43.3492,43.3665,20506.0
2022-10-19 11:20:00,50.16,50.35,50.16,50.33,35657.0,43.3838,43.5481,43.3838,43.5308,35657.0
2022-10-19 11:25:00,50.33,50.5,50.33,50.44,48860.0,43.5308,43.6779,43.5308,43.626,48860.0
2022-10-19 11:30:00,50.45,50.57,50.39,50.48,80551.0,43.6346,43.7384,43.5827,43.6606,80551.0
2022-10-19 11:35:00,50.5,50.67,50.37,50.37,82569.0,43.6779,43.8249,43.5654,43.5654,82569.0
2022-10-19 11:40:00,50.4,50.52,50.36,50.48,33145.0,43.5914,43.6952,43.5568,43.6606,33145.0
2022-10-19 11:45:00,50.48,50.5,50.34,50.37,34794.0,43.6606,43.6779,43.5395,43.5654,34794.0
2022-10-19 11:50:00,50.36,50.42,50.22,50.27,43643.0,43.5568,43.6087,43.4357,43.4789,43643.0
2022-10-19 11:55:00,50.27,50.39,50.23,50.39,39016.0,43.4789,43.5827,43.4443,43.5827,39016.0
2022-10-19 12:00:00,50.38,50.55,50.36,50.51,57695.0,43.5741,43.7211,43.5568,43.6865,57695.0
2022-10-19 12:05:00,50.55,50.71,50.53,50.66,56195.0,43.7211,43.8595,43.7038,43.8163,56195.0
2022-10-19 12:10:00,50.66,50.73,50.59,50.66,56393.0,43.8163,43.8768,43.7557,43.8163,56393.0
2022-10-19 12:15:00,50.65,50.7,50.6,50.6,29059.0,43.8076,43.8508,43.7644,43.7644,29059.0
2022-10-19 12:20:00,50.61,50.7,50.59,50.66,49633.0,43.773,43.8508,43.7557,43.8163,49633.0
2022-10-19 12:25:00,50.67,50.86,50.67,50.78,45676.0,43.8249,43.9892,43.8249,43.92,45676.0
2022-10-19 12:30:00,50.8,50.82,50.65,50.67,102115.0,43.9373,43.9546,43.8076,43.8249,102115.0
2022-10-19 12:35:00,50.66,50.74,50.6,50.73,49590.0,43.8163,43.8854,43.7644,43.8768,49590.0
2022-10-19 12:40:00,50.73,50.97,50.72,50.94,102935.0,43.8768,44.0844,43.8681,44.0584,102935.0
2022-10-19 12:45:00,50.95,51.16,50.94,51.11,68014.0,44.0671,44.2487,44.0584,44.2055,68014.0
2022-10-19 12:50:00,51.13,51.13,50.99,51.02,77669.0,44.2228,44.2228,44.1017,44.1276,77669.0
2022-10-19 12:55:00,51.04,51.13,51.02,51.05,63306.0,44.1449,44.2228,44.1276,44.1536,63306.0
2022-10-19 13:00:00,51.07,51.45,50.99,51.44,145853.0,44.1709,44.4995,44.1017,44.4909,145853.0
2022-10-19 13:05:00,51.42,51.51,51.3,51.36,165744.0,44.4736,44.5514,44.3698,44.4217,165744.0
2022-10-19 13:10:00,51.36,51.4,51.29,51.35,63286.0,44.4217,44.4563,44.3611,44.413,63286.0
2022-10-19 13:15:00,51.33,51.4,51.29,51.35,57166.0,44.3957,44.4563,44.3611,44.413,57166.0
2022-10-19 13:20:00,51.33,51.34,51.2,51.22,88186.0,44.3957,44.4044,44.2833,44.3006,88186.0
2022-10-19 13:25:00,51.26,51.26,51.08,51.23,68234.0,44.3352,44.3352,44.1795,44.3093,68234.0
2022-10-19 13:30:00,51.23,51.27,51.15,51.23,55386.0,44.3093,44.3438,44.2401,44.3093,55386.0
2022-10-19 13:35:00,51.23,51.33,51.17,51.32,43194.0,44.3093,44.3957,44.2574,44.3871,43194.0
2022-10-19 13:40:00,51.33,51.35,51.17,51.18,47307.0,44.3957,44.413,44.2574,44.266,47307.0
2022-10-19 13:45:00,51.19,51.34,51.17,51.31,28242.0,44.2747,44.4044,44.2574,44.3784,28242.0
2022-10-19 13:50:00,51.33,51.37,51.19,51.2,28772.0,44.3957,44.4303,44.2747,44.2833,28772.0
2022-10-19 13:55:00,51.2,51.28,51.12,51.12,38396.0,44.2833,44.3525,44.2141,44.2141,38396.0
2022-10-19 14:00:00,51.2,51.22,50.93,51.0,58711.0,44.2833,44.3006,44.0498,44.1103,58711.0
2022-10-19 14:05:00,50.98,51.04,50.83,50.91,79400.0,44.093,44.1449,43.9633,44.0325,79400.0
2022-10-19 14:10:00,50.91,50.96,50.83,50.84,58949.0,44.0325,44.0757,43.9633,43.9719,58949.0
2022-10-19 14:15:00,50.85,50.88,50.72,50.87,61519.0,43.9806,44.0065,43.8681,43.9979,61519.0
2022-10-19 14:20:00,50.88,50.95,50.87,50.89,36445.0,44.0065,44.0671,43.9979,44.0152,36445.0
2022-10-19 14:25:00,50.9,50.94,50.8,50.84,43990.0,44.0238,44.0584,43.9373,43.9719,43990.0
2022-10-19 14:30:00,50.83,50.91,50.77,50.82,54213.0,43.9633,44.0325,43.9114,43.9546,54213.0
2022-10-19 14:35:00,50.81,50.92,50.8,50.91,27025.0,43.946,44.0411,43.9373,44.0325,27025.0
2022-10-19 14:40:00,50.9,51.01,50.86,51.01,67000.0,44.0238,44.119,43.9892,44.119,67000.0
2022-10-19 14:45:00,51.0,51.07,50.95,51.04,62323.0,44.1103,44.1709,44.0671,44.1449,62323.0
2022-10-19 14:50:00,51.05,51.09,51.03,51.06,41523.0,44.1536,44.1882,44.1363,44.1622,41523.0
2022-10-19 14:55:00,51.08,51.1,51.01,51.07,47709.0,44.1795,44.1968,44.119,44.1709,47709.0
2022-10-19 15:00:00,51.06,51.11,50.91,51.07,58167.0,44.1622,44.2055,44.0325,44.1709,58167.0
2022-10-19 15:05:00,51.06,51.14,50.93,50.95,54753.0,44.1622,44.2314,44.0498,44.0671,54753.0
2022-10-19 15:10:00,50.92,50.96,50.84,50.91,66690.0,44.0411,44.0757,43.9719,44.0325,66690.0
2022-10-19 15:15:00,50.91,50.93,50.65,50.72,138051.0,44.0325,44.0498,43.8076,43.8681,138051.0
2022-10-19 15:20:00,50.73,50.86,50.69,50.86,105901.0,43.8768,43.9892,43.8422,43.9892,105901.0
2022-10-19 15:25:00,50.87,50.99,50.81,50.94,43344.0,43.9979,44.1017,43.946,44.0584,43344.0
2022-10-19 15:30:00,50.93,51.01,50.89,50.9,31578.0,44.0498,44.119,44.0152,44.0238,31578.0
2022-10-19 15:35:00,50.89,50.97,50.84,50.95,44110.0,44.0152,44.0844,43.9719,44.0671,44110.0
2022-10-19 15:40:00,50.95,50.96,50.82,50.89,36573.0,44.0671,44.0757,43.9546,44.0152,36573.0
2022-10-19 15:45:00,50.9,51.03,50.84,50.92,102622.0,44.0238,44.1363,43.9719,44.0411,102622.0
2022-10-19 15:50:00,50.94,51.0,50.79,50.8,118868.0,44.0584,44.1103,43.9287,43.9373,118868.0
2022-10-19 15:55:00,50.81,50.85,50.68,50.7,180630.0,43.946,43.9806,43.8336,43.8508,180630.0
2022-10-20 09:30:00,50.88,51.01,50.71,50.77,141840.0,44.0065,44.119,43.8595,43.9114,141840.0
2022-10-20 09:35:00,50.79,51.11,50.79,51.06,117733.0,43.9287,44.2055,43.9287,44.1622,117733.0
2022-10-20 09:40:00,51.07,51.16,50.79,50.82,130089.0,44.1709,44.2487,43.9287,43.9546,130089.0
2022-10-20 09:45:00,50.82,50.83,50.58,50.64,151997.0,43.9546,43.9633,43.7471,43.799,151997.0
2022-10-20 09:50:00,50.64,50.65,50.4,50.5,109931.0,43.799,43.8076,43.5914,43.6779,109931.0
2022-10-20 09:55:00,50.53,50.58,50.39,50.58,70367.0,43.7038,43.7471,43.5827,43.7471,70367.0
2022-10-20 10:00:00,50.58,50.61,50.2,50.21,182792.0,43.7471,43.773,43.4184,43.427,182792.0
2022-10-20 10:05:00,50.22,50.22,49.91,49.94,253666.0,43.4357,43.4357,43.1676,43.1935,253666.0
2022-10-20 10:10:00,49.93,50.08,49.86,50.04,118725.0,43.1849,43.3146,43.1243,43.28,118725.0
2022-10-20 10:15:00,50.04,50.04,49.65,49.71,141847.0,43.28,43.28,42.9427,42.9946,141847.0
2022-10-20 10:20:00,49.72,49.76,49.6,49.7,118155.0,43.0032,43.0378,42.8995,42.9859,118155.0
2022-10-20 10:25:00,49.71,49.88,49.7,49.74,91864.0,42.9946,43.1416,42.9859,43.0205,91864.0
2022-10-20 10:30:00,49.74,50.06,49.66,50.01,124448.0,43.0205,43.2973,42.9513,43.2541,124448.0
2022-10-20 10:35:00,50.0,50.05,49.95,49.97,44991.0,43.2454,43.2887,43.2022,43.2195,44991.0
2022-10-20 10:40:00,49.96,50.14,49.95,50.02,70028.0,43.2108,43.3665,43.2022,43.2627,70028.0
2022-10-20 10:45:00,50.03,50.05,49.92,49.98,51588.0,43.2714,43.2887,43.1762,43.2281,51588.0
2022-10-20 10:50:00,49.98,50.05,49.89,50.05,64923.0,43.2281,43.2887,43.1503,43.2887,64923.0
2022-10-20 10:55:00,50.06,50.06,49.79,49.8,89055.0,43.2973,43.2973,43.0638,43.0724,89055.0
2022-10-20 11:00:00,49.78,49.99,49.75,49.97,52851.0,43.0551,43.2368,43.0292,43.2195,52851.0
2022-10-20 11:05:00,49.98,49.98,49.86,49.86,36541.0,43.2281,43.2281,43.1243,43.1243,36541.0
2022-10-20 11:10:00,49.85,49.91,49.8,49.85,39327.0,43.1157,43.1676,43.0724,43.1157,39327.0
2022-10-20 11:15:00,49.87,50.12,49.85,50.11,94234.0,43.133,43.3492,43.1157,43.3406,94234.0
2022-10-20 11:20:00,50.09,50.14,50.02,50.07,39613.0,43.3233,43.3665,43.2627,43.306,39613.0
2022-10-20 11:25:00,50.06,50.38,50.04,50.25,109223.0,43.2973,43.5741,43.28,43.4616,109223.0
2022-10-20 11:30:00,50.25,50.27,50.07,50.14,54315.0,43.4616,43.4789,43.306,43.3665,54315.0
2022-10-20 11:35:00,50.14,50.18,49.95,49.99,33585.0,43.3665,43.4011,43.2022,43.2368,33585.0
2022-10-20 11:40:00,50.01,50.05,49.93,50.03,43928.0,43.2541,43.2887,43.1849,43.2714,43928.0
2022-10-20 11:45:00,50.03,50.13,50.02,50.04,28669.0,43.2714,43.3579,43.2627,43.28,28669.0
2022-10-20 11:50:00,50.04,50.09,49.98,50.08,17980.0,43.28,43.3233,43.2281,43.3146,17980.0
2022-10-20 11:55:00,50.09,50.28,50.08,50.25,19237.0,43.3233,43.4876,43.3146,43.4616,19237.0
2022-10-20 12:00:00,50.28,50.5,50.26,50.43,103620.0,43.4876,43.6779,43.4703,43.6173,103620.0
2022-10-20 12:05:00,50.45,50.71,50.41,50.67,168510.0,43.6346,43.8595,43.6,43.8249,168510.0
2022-10-20 12:10:00,50.67,50.75,50.61,50.68,85337.0,43.8249,43.8941,43.773,43.8336,85337.0
2022-10-20 12:15:00,50.69,50.71,50.54,50.59,54972.0,43.8422,43.8595,43.7125,43.7557,54972.0
2022-10-20 12:20:00,50.61,50.83,50.59,50.76,66193.0,43.773,43.9633,43.7557,43.9027,66193.0
2022-10-20 12:25:00,50.78,50.92,50.78,50.84,64265.0,43.92,44.0411,43.92,43.9719,64265.0
2022-10-20 12:30:00,50.85,50.9,50.75,50.87,63292.0,43.9806,44.0238,43.8941,43.9979,63292.0
2022-10-20 12:35:00,50.85,50.98,50.82,50.93,58887.0,43.9806,44.093,43.9546,44.0498,58887.0
2022-10-20 12:40:00,50.9,50.98,50.85,50.95,29589.0,44.0238,44.093,43.9806,44.0671,29589.0
2022-10-20 12:45:00,50.94,51.11,50.94,50.98,187043.0,44.0584,44.2055,44.0584,44.093,187043.0
2022-10-20 12:50:00,50.99,51.08,50.95,51.02,37883.0,44.1017,44.1795,44.0671,44.1276,37883.0
2022-10-20 12:55:00,51.04,51.07,50.9,50.9,81270.0,44.1449,44.1709,44.0238,44.0238,81270.0
2022-10-20 13:00:00,50.93,51.03,50.88,50.9,46911.0,44.0498,44.1363,44.0065,44.0238,46911.0
2022-10-20 13:05:00,50.89,51.34,50.89,51.26,88656.0,44.0152,44.4044,44.0152,44.3352,88656.0
2022-10-20 13:10:00,51.28,51.3,51.07,51.19,60068.0,44.3525,44.3698,44.1709,44.2747,60068.0
2022-10-20 13:15:00,51.16,51.27,51.15,51.24,49682.0,44.2487,44.3438,44.2401,44.3179,49682.0
2022-10-20 13:20:00,51.24,51.28,51.06,51.21,104401.0,44.3179,44.3525,44.1622,44.292,104401.0
2022-10-20 13:25:00,51.2,51.2,51.09,51.09,27879.0,44.2833,44.2833,44.1882,44.1882,27879.0
2022-10-20 13:30:00,51.12,51.26,51.12,51.21,94100.0,44.2141,44.3352,44.2141,44.292,94100.0
2022-10-20 13:35:00,51.21,51.24,51.11,51.18,43904.0,44.292,44.3179,44.2055,44.266,43904.0
2022-10-20 13:40:00,51.2,51.34,51.15,51.26,56575.0,44.2833,44.4044,44.2401,44.3352,56575.0
2022-10-20 13:45:00,51.26,51.53,51.22,51.5,202115.0,44.3352,44.5687,44.3006,44.5428,202115.0
2022-10-20 13:50:00,51.52,51.6,51.45,51.5,94385.0,44.5601,44.6293,44.4995,44.5428,94385.0
2022-10-20 13:55:00,51.52,51.58,51.4,51.41,50197.0,44.5601,44.612,44.4563,44.4649,50197.0
2022-10-20 14:00:00,51.42,51.52,51.38,51.49,41836.0,44.4736,44.5601,44.439,44.5341,41836.0
2022-10-20 14:05:00,51.49,51.69,51.47,51.61,70900.0,44.5341,44.7071,44.5168,44.6379,70900.0
2022-10-20 14:10:00,51.6,51.73,51.57,51.69,58574.0,44.6293,44.7417,44.6033,44.7071,58574.0
2022-10-20 14:15:00,51.71,51.74,51.61,51.65,45359.0,44.7244,44.7504,44.6379,44.6725,45359.0
2022-10-20 14:20:00,51.66,51.76,51.62,51.74,39210.0,44.6812,44.7677,44.6466,44.7504,39210.0
2022-10-20 14:25:00,51.73,51.79,51.7,51.77,62274.0,44.7417,44.7936,44.7158,44.7763,62274.0
2022-10-20 14:30:00,51.78,51.81,51.54,51.55,94193.0,44.785,44.8109,44.5774,44.586,94193.0
2022-10-20 14:35:00,51.57,51.64,51.53,51.64,23052.0,44.6033,44.6639,44.5687,44.6639,23052.0
2022-10-20 14:40:00,51.62,51.79,51.59,51.77,61566.0,44.6466,44.7936,44.6206,44.7763,61566.0
2022-10-20 14:45:00,51.78,51.81,51.64,51.7,39572.0,44.785,44.8109,44.6639,44.7158,39572.0
2022-10-20 14:50:00,51.7,51.75,51.51,51.54,62714.0,44.7158,44.759,44.5514,44.5774,62714.0
2022-10-20 14:55:00,51.54,51.57,51.37,51.55,62922.0,44.5774,44.6033,44.4303,44.586,62922.0
2022-10-20 15:00:00,51.54,51.55,51.45,51.54,13020.0,44.5774,44.586,44.4995,44.5774,13020.0
2022-10-20 15:05:00,51.51,51.52,51.26,51.33,160566.0,44.5514,44.5601,44.3352,44.3957,160566.0
2022-10-20 15:10:00,51.33,51.47,51.29,51.37,47305.0,44.3957,44.5168,44.3611,44.4303,47305.0
2022-10-20 15:15:00,51.38,51.57,51.38,51.55,81773.0,44.439,44.6033,44.439,44.586,81773.0
2022-10-20 15:20:00,51.55,51.7,51.55,51.62,62890.0,44.586,44.7158,44.586,44.6466,62890.0
2022-10-20 15:25:00,51.64,51.73,51.58,51.62,37602.0,44.6639,44.7417,44.612,44.6466,37602.0
2022-10-20 15:30:00,51.64,51.79,51.63,51.78,66993.0,44.6639,44.7936,44.6552,44.785,66993.0
2022-10-20 15:35:00,51.77,51.82,51.61,51.72,84767.0,44.7763,44.8195,44.6379,44.7331,84767.0
2022-10-20 15:40:00,51.73,51.76,51.56,51.56,67650.0,44.7417,44.7677,44.5947,44.5947,67650.0
2022-10-20 15:45:00,51.57,51.67,51.46,51.52,118063.0,44.6033,44.6898,44.5082,44.5601,118063.0
2022-10-20 15:50:00,51.49,51.54,51.28,51.37,70919.0,44.5341,44.5774,44.3525,44.4303,70919.0
2022-10-20 15:55:00,51.38,51.61,51.33,51.59,174458.0,44.439,44.6379,44.3957,44.6206,174458.0
2022-10-21 09:30:00,51.69,52.13,51.52,51.88,326787.0,44.7071,45.0877,44.5601,44.8714,326787.0
2022-10-21 09:35:00,51.88,52.02,51.51,51.66,163431.0,44.8714,44.9925,44.5514,44.6812,163431.0
2022-10-21 09:40:00,51.75,51.99,51.35,51.35,97929.0,44.759,44.9666,44.413,44.413,97929.0
2022-10-21 09:45:00,51.38,51.4,50.92,51.1,306668.0,44.439,44.4563,44.0411,44.1968,306668.0
2022-10-21 09:50:00,51.09,51.29,50.75,50.86,212078.0,44.1882,44.3611,43.8941,43.9892,212078.0
2022-10-21 09:55:00,50.85,50.97,50.57,50.57,219639.0,43.9806,44.0844,43.7384,43.7384,219639.0
2022-10-21 10:00:00,50.54,50.66,50.46,50.52,163879.0,43.7125,43.8163,43.6433,43.6952,163879.0
2022-10-21 10:05:00,50.5,50.57,50.14,50.33,222511.0,43.6779,43.7384,43.3665,43.5308,222511.0
2022-10-21 10:10:00,50.32,50.47,50.23,50.37,360430.0,43.5222,43.6519,43.4443,43.5654,360430.0
2022-10-21 10:15:00,50.35,50.54,50.3,50.49,110694.0,43.5481,43.7125,43.5049,43.6692,110694.0
2022-10-21 10:20:00,50.49,50.87,50.39,50.86,122070.0,43.6692,43.9979,43.5827,43.9892,122070.0
2022-10-21 10:25:00,50.86,51.08,50.84,51.07,181597.0,43.9892,44.1795,43.9719,44.1709,181597.0
2022-10-21 10:30:00,51.08,51.16,50.85,51.12,124245.0,44.1795,44.2487,43.9806,44.2141,124245.0
2022-10-21 10:35:00,51.12,51.37,51.07,51.13,165890.0,44.2141,44.4303,44.1709,44.2228,165890.0
2022-10-21 10:40:00,51.14,51.26,50.95,51.09,83732.0,44.2314,44.3352,44.0671,44.1882,83732.0
2022-10-21 10:45:00,51.11,51.14,50.83,50.85,98881.0,44.2055,44.2314,43.9633,43.9806,98881.0
2022-10-21 10:50:00,50.86,50.92,50.74,50.87,65319.0,43.9892,44.0411,43.8854,43.9979,65319.0
2022-10-21 10:55:00,50.88,51.31,50.85,51.23,81684.0,44.0065,44.3784,43.9806,44.3093,81684.0
2022-10-21 11:00:00,51.23,51.51,51.2,51.4,128601.0,44.3093,44.5514,44.2833,44.4563,128601.0
2022-10-21 11:05:00,51.36,51.47,51.23,51.26,87122.0,44.4217,44.5168,44.3093,44.3352,87122.0
2022-10-21 11:10:00,51.27,51.27,51.05,51.2,90910.0,44.3438,44.3438,44.1536,44.2833,90910.0
2022-10-21 11:15:00,51.2,51.27,51.06,51.22,59525.0,44.2833,44.3438,44.1622,44.3006,59525.0
2022-10-21 11:20:00,51.25,51.37,50.98,51.15,56383.0,44.3265,44.4303,44.093,44.2401,56383.0
2022-10-21 11:25:00,51.13,51.13,50.86,50.94,66924.0,44.2228,44.2228,43.9892,44.0584,66924.0
2022-10-21 11:30:00,50.95,50.97,50.6,50.69,105104.0,44.0671,44.0844,43.7644,43.8422,105104.0
2022-10-21 11:35:00,50.7,50.98,50.66,50.95,41028.0,43.8508,44.093,43.8163,44.0671,41028.0
2022-10-21 11:40:00,50.93,50.98,50.5,50.54,56055.0,44.0498,44.093,43.6779,43.7125,56055.0
2022-10-21 11:45:00,50.58,50.7,50.43,50.47,124960.0,43.7471,43.8508,43.6173,43.6519,124960.0
2022-10-21 11:50:00,50.45,50.59,50.36,50.49,72941.0,43.6346,43.7557,43.5568,43.6692,72941.0
2022-10-21 11:55:00,50.53,50.58,50.31,50.31,65751.0,43.7038,43.7471,43.5135,43.5135,65751.0
2022-10-21 12:00:00,50.3,50.3,49.99,50.06,164659.0,43.5049,43.5049,43.2368,43.2973,164659.0
2022-10-21 12:05:00,50.06,50.28,50.06,50.2,70424.0,43.2973,43.4876,43.2973,43.4184,70424.0
2022-10-21 12:10:00,50.23,50.44,50.21,50.22,77824.0,43.4443,43.626,43.427,43.4357,77824.0
2022-10-21 12:15:00,50.27,50.46,50.24,50.42,65775.0,43.4789,43.6433,43.453,43.6087,65775.0
2022-10-21 12:20:00,50.43,50.53,50.2,50.23,80382.0,43.6173,43.7038,43.4184,43.4443,80382.0
2022-10-21 12:25:00,50.22,50.51,50.17,50.49,93193.0,43.4357,43.6865,43.3924,43.6692,93193.0
2022-10-21 12:30:00,50.47,50.52,50.23,50.3,30300.0,43.6519,43.6952,43.4443,43.5049,30300.0
2022-10-21 12:35:00,50.27,50.4,50.06,50.35,185408.0,43.4789,43.5914,43.2973,43.5481,185408.0
2022-10-21 12:40:00,50.34,50.34,50.07,50.12,44579.0,43.5395,43.5395,43.306,43.3492,44579.0
2022-10-21 12:45:00,50.11,50.11,49.85,49.9,155783.0,43.3406,43.3406,43.1157,43.1589,155783.0
2022-10-21 12:50:00,49.88,49.9,49.79,49.83,71378.0,43.1416,43.1589,43.0638,43.0984,71378.0
2022-10-21 12:55:00,49.8,49.99,49.79,49.94,42275.0,43.0724,43.2368,43.0638,43.1935,42275.0
2022-10-21 13:00:00,49.93,49.97,49.77,49.79,61947.0,43.1849,43.2195,43.0465,43.0638,61947.0
2022-10-21 13:05:00,49.8,49.97,49.78,49.96,63230.0,43.0724,43.2195,43.0551,43.2108,63230.0
2022-10-21 13:10:00,49.96,50.01,49.91,50.0,27746.0,43.2108,43.2541,43.1676,43.2454,27746.0
2022-10-21 13:15:00,50.0,50.11,49.88,49.88,71929.0,43.2454,43.3406,43.1416,43.1416,71929.0
2022-10-21 13:20:00,49.9,50.09,49.84,50.07,45816.0,43.1589,43.3233,43.107,43.306,45816.0
2022-10-21 13:25:00,50.08,50.09,49.89,49.94,34215.0,43.3146,43.3233,43.1503,43.1935,34215.0
2022-10-21 13:30:00,49.91,49.93,49.77,49.93,96590.0,43.1676,43.1849,43.0465,43.1849,96590.0
2022-10-21 13:35:00,49.94,49.97,49.85,49.89,32965.0,43.1935,43.2195,43.1157,43.1503,32965.0
2022-10-21 13:40:00,49.88,49.89,49.72,49.85,44049.0,43.1416,43.1503,43.0032,43.1157,44049.0
2022-10-21 13:45:00,49.84,49.84,49.66,49.66,67459.0,43.107,43.107,42.9513,42.9513,67459.0
2022-10-21 13:50:00,49.65,49.67,49.57,49.64,55783.0,42.9427,42.96,42.8735,42.934,55783.0
2022-10-21 13:55:00,49.63,49.7,49.58,49.61,20112.0,42.9254,42.9859,42.8822,42.9081,20112.0
2022-10-21 14:00:00,49.59,49.6,49.49,49.51,61741.0,42.8908,42.8995,42.8043,42.8216,61741.0
2022-10-21 14:05:00,49.51,49.53,49.4,49.41,58613.0,42.8216,42.8389,42.7265,42.7351,58613.0
2022-10-21 14:10:00,49.41,49.6,49.38,49.58,96314.0,42.7351,42.8995,42.7092,42.8822,96314.0
2022-10-21 14:15:00,49.57,49.74,49.52,49.66,104924.0,42.8735,43.0205,42.8303,42.9513,104924.0
2022-10-21 14:20:00,49.66,49.71,49.6,49.7,26068.0,42.9513,42.9946,42.8995,42.9859,26068.0
2022-10-21 14:25:00,49.69,49.73,49.59,49.59,49391.0,42.9773,43.0119,42.8908,42.8908,49391.0
2022-10-21 14:30:00,49.59,49.59,49.46,49.57,70946.0,42.8908,42.8908,42.7784,42.8735,70946.0
2022-10-21 14:35:00,49.56,49.65,49.52,49.56,41425.0,42.8649,42.9427,42.8303,42.8649,41425.0
2022-10-21 14:40:00,49.56,49.68,49.51,49.68,53552.0,42.8649,42.9686,42.8216,42.9686,53552.0
2022-10-21 14:45:00,49.68,49.71,49.6,49.6,59228.0,42.9686,42.9946,42.8995,42.8995,59228.0
2022-10-21 14:50:00,49.58,49.72,49.57,49.71,52604.0,42.8822,43.0032,42.8735,42.9946,52604.0
2022-10-21 14:55:00,49.7,49.71,49.48,49.51,63593.0,42.9859,42.9946,42.7957,42.8216,63593.0
2022-10-21 15:00:00,49.5,49.54,49.36,49.38,66461.0,42.813,42.8476,42.6919,42.7092,66461.0
2022-10-21 15:05:00,49.39,49.45,49.36,49.39,67118.0,42.7178,42.7697,42.6919,42.7178,67118.0
2022-10-21 15:10:00,49.4,49.44,49.27,49.28,75351.0,42.7265,42.7611,42.614,42.6227,75351.0
2022-10-21 15:15:00,49.27,49.32,49.17,49.19,88421.0,42.614,42.6573,42.5275,42.5448,88421.0
2022-10-21 15:20:00,49.19,49.22,49.08,49.08,85770.0,42.5448,42.5708,42.4497,42.4497,85770.0
2022-10-21 15:25:00,49.08,49.09,49.0,49.03,50794.0,42.4497,42.4583,42.3805,42.4065,50794.0
2022-10-21 15:30:00,49.04,49.13,48.98,49.1,116705.0,42.4151,42.4929,42.3632,42.467,116705.0
2022-10-21 15:35:00,49.11,49.16,49.03,49.03,73119.0,42.4756,42.5189,42.4065,42.4065,73119.0
2022-10-21 15:40:00,49.04,49.1,48.97,49.02,64251.0,42.4151,42.467,42.3546,42.3978,64251.0
2022-10-21 15:45:00,49.02,49.12,49.02,49.06,99033.0,42.3978,42.4843,42.3978,42.4324,99033.0
2022-10-21 15:50:00,49.07,49.17,49.01,49.1,156706.0,42.441,42.5275,42.3892,42.467,156706.0
2022-10-21 15:55:00,49.11,49.22,49.07,49.1,402328.0,42.4756,42.5708,42.441,42.467,402328.0
2022-10-24 09:30:00,48.7,48.91,48.64,48.76,352479.0,42.121,42.3027,42.0691,42.1729,352479.0
2022-10-24 09:35:00,48.78,48.78,48.19,48.41,349979.0,42.1902,42.1902,41.6799,41.8702,349979.0
2022-10-24 09:40:00,48.44,48.85,48.43,48.66,224655.0,41.8962,42.2508,41.8875,42.0864,224655.0
2022-10-24 09:45:00,48.66,48.66,47.96,48.45,473947.0,42.0864,42.0864,41.481,41.9048,473947.0
2022-10-24 09:50:00,48.46,48.56,48.15,48.17,100506.0,41.9135,41.9999,41.6453,41.6626,100506.0
2022-10-24 09:55:00,48.17,48.4,48.08,48.23,119805.0,41.6626,41.8616,41.5848,41.7145,119805.0
2022-10-24 10:00:00,48.26,48.94,48.24,48.94,225476.0,41.7405,42.3286,41.7232,42.3286,225476.0
2022-10-24 10:05:00,48.94,49.16,48.75,49.08,296742.0,42.3286,42.5189,42.1643,42.4497,296742.0
2022-10-24 10:10:00,49.08,49.1,48.82,48.83,130880.0,42.4497,42.467,42.2248,42.2335,130880.0
2022-10-24 10:15:00,48.83,49.14,48.83,48.95,192643.0,42.2335,42.5016,42.2335,42.3373,192643.0
2022-10-24 10:20:00,48.97,49.43,48.95,49.33,141913.0,42.3546,42.7524,42.3373,42.6659,141913.0
2022-10-24 10:25:00,49.33,49.4,49.02,49.04,90292.0,42.6659,42.7265,42.3978,42.4151,90292.0
2022-10-24 10:30:00,49.05,49.16,48.85,48.86,109348.0,42.4238,42.5189,42.2508,42.2594,109348.0
2022-10-24 10:35:00,48.85,48.86,48.61,48.71,207507.0,42.2508,42.2594,42.0432,42.1297,207507.0
2022-10-24 10:40:00,48.73,48.97,48.64,48.85,82471.0,42.147,42.3546,42.0691,42.2508,82471.0
2022-10-24 10:45:00,48.87,49.05,48.85,49.01,88511.0,42.2681,42.4238,42.2508,42.3892,88511.0
2022-10-24 10:50:00,49.0,49.0,48.57,48.62,160596.0,42.3805,42.3805,42.0086,42.0518,160596.0
2022-10-24 10:55:00,48.65,48.79,48.46,48.52,123314.0,42.0778,42.1989,41.9135,41.9653,123314.0
2022-10-24 11:00:00,48.51,48.68,48.41,48.59,84670.0,41.9567,42.1037,41.8702,42.0259,84670.0
2022-10-24 11:05:00,48.59,48.72,48.45,48.67,55986.0,42.0259,42.1383,41.9048,42.0951,55986.0
2022-10-24 11:10:00,48.66,48.72,48.5,48.53,27866.0,42.0864,42.1383,41.9481,41.974,27866.0
2022-10-24 11:15:00,48.55,48.82,48.43,48.71,81102.0,41.9913,42.2248,41.8875,42.1297,81102.0
2022-10-24 11:20:00,48.66,48.68,48.45,48.48,43543.0,42.0864,42.1037,41.9048,41.9308,43543.0
2022-10-24 11:25:00,48.53,48.62,48.44,48.48,36099.0,41.974,42.0518,41.8962,41.9308,36099.0
2022-10-24 11:30:00,48.48,48.59,48.47,48.55,37759.0,41.9308,42.0259,41.9221,41.9913,37759.0
2022-10-24 11:35:00,48.54,48.57,48.32,48.4,55055.0,41.9826,42.0086,41.7924,41.8616,55055.0
2022-10-24 11:40:00,48.4,48.48,48.34,48.47,55867.0,41.8616,41.9308,41.8097,41.9221,55867.0
2022-10-24 11:45:00,48.49,48.62,48.43,48.43,43385.0,41.9394,42.0518,41.8875,41.8875,43385.0
2022-10-24 11:50:00,48.44,48.46,48.12,48.15,185578.0,41.8962,41.9135,41.6194,41.6453,185578.0
2022-10-24 11:55:00,48.14,48.2,48.1,48.13,91178.0,41.6367,41.6886,41.6021,41.628,91178.0
2022-10-24 12:00:00,48.13,48.3,48.06,48.25,98433.0,41.628,41.7751,41.5675,41.7318,98433.0
2022-10-24 12:05:00,48.26,48.28,48.17,48.24,61008.0,41.7405,41.7578,41.6626,41.7232,61008.0
2022-10-24 12:10:00,48.21,48.22,48.15,48.18,30536.0,41.6972,41.7059,41.6453,41.6713,30536.0
2022-10-24 12:15:00,48.18,48.22,48.03,48.06,34381.0,41.6713,41.7059,41.5415,41.5675,34381.0
2022-10-24 12:20:00,48.04,48.17,47.97,48.0,86424.0,41.5502,41.6626,41.4896,41.5156,86424.0
2022-10-24 12:25:00,47.98,48.13,47.98,48.13,100501.0,41.4983,41.628,41.4983,41.628,100501.0
2022-10-24 12:30:00,48.13,48.21,48.08,48.16,92784.0,41.628,41.6972,41.5848,41.654,92784.0
2022-10-24 12:35:00,48.16,48.23,48.08,48.18,26231.0,41.654,41.7145,41.5848,41.6713,26231.0
2022-10-24 12:40:00,48.2,48.3,48.15,48.15,54116.0,41.6886,41.7751,41.6453,41.6453,54116.0
2022-10-24 12:45:00,48.14,48.16,48.09,48.12,26867.0,41.6367,41.654,41.5934,41.6194,26867.0
2022-10-24 12:50:00,48.12,48.12,48.05,48.05,20410.0,41.6194,41.6194,41.5588,41.5588,20410.0
2022-10-24 12:55:00,48.06,48.25,48.05,48.23,40120.0,41.5675,41.7318,41.5588,41.7145,40120.0
2022-10-24 13:00:00,48.23,48.34,48.22,48.23,58187.0,41.7145,41.8097,41.7059,41.7145,58187.0
2022-10-24 13:05:00,48.22,48.32,48.21,48.21,27927.0,41.7059,41.7924,41.6972,41.6972,27927.0
2022-10-24 13:10:00,48.23,48.38,48.23,48.32,71349.0,41.7145,41.8443,41.7145,41.7924,71349.0
2022-10-24 13:15:00,48.33,48.39,48.31,48.36,25494.0,41.801,41.8529,41.7837,41.827,25494.0
2022-10-24 13:20:00,48.36,48.49,48.36,48.41,154128.0,41.827,41.9394,41.827,41.8702,154128.0
2022-10-24 13:25:00,48.41,48.46,48.35,48.4,54780.0,41.8702,41.9135,41.8183,41.8616,54780.0
2022-10-24 13:30:00,48.41,48.52,48.39,48.44,37150.0,41.8702,41.9653,41.8529,41.8962,37150.0
2022-10-24 13:35:00,48.42,48.5,48.41,48.43,35862.0,41.8789,41.9481,41.8702,41.8875,35862.0
2022-10-24 13:40:00,48.41,48.42,48.3,48.32,20773.0,41.8702,41.8789,41.7751,41.7924,20773.0
2022-10-24 13:45:00,48.31,48.4,48.28,48.33,24699.0,41.7837,41.8616,41.7578,41.801,24699.0
2022-10-24 13:50:00,48.34,48.39,48.29,48.31,15371.0,41.8097,41.8529,41.7664,41.7837,15371.0
2022-10-24 13:55:00,48.34,48.4,48.29,48.37,11914.0,41.8097,41.8616,41.7664,41.8356,11914.0
2022-10-24 14:00:00,48.35,48.38,48.2,48.22,37203.0,41.8183,41.8443,41.6886,41.7059,37203.0
2022-10-24 14:05:00,48.21,48.22,48.16,48.2,18034.0,41.6972,41.7059,41.654,41.6886,18034.0
2022-10-24 14:10:00,48.19,48.26,48.19,48.19,18025.0,41.6799,41.7405,41.6799,41.6799,18025.0
2022-10-24 14:15:00,48.18,48.21,48.16,48.2,8450.0,41.6713,41.6972,41.654,41.6886,8450.0
2022-10-24 14:20:00,48.2,48.24,48.17,48.19,14151.0,41.6886,41.7232,41.6626,41.6799,14151.0
2022-10-24 14:25:00,48.18,48.19,48.09,48.13,60143.0,41.6713,41.6799,41.5934,41.628,60143.0
2022-10-24 14:30:00,48.13,48.13,48.07,48.08,41058.0,41.628,41.628,41.5761,41.5848,41058.0
2022-10-24 14:35:00,48.08,48.14,48.04,48.04,25691.0,41.5848,41.6367,41.5502,41.5502,25691.0
2022-10-24 14:40:00,48.06,48.12,47.84,47.91,129932.0,41.5675,41.6194,41.3772,41.4378,129932.0
2022-10-24 14:45:00,47.9,47.95,47.85,47.85,105077.0,41.4291,41.4724,41.3859,41.3859,105077.0
2022-10-24 14:50:00,47.85,47.92,47.85,47.86,40471.0,41.3859,41.4464,41.3859,41.3945,40471.0
2022-10-24 14:55:00,47.87,47.9,47.75,47.8,192645.0,41.4032,41.4291,41.2994,41.3426,192645.0
2022-10-24 15:00:00,47.78,47.83,47.71,47.73,47473.0,41.3253,41.3686,41.2648,41.2821,47473.0
2022-10-24 15:05:00,47.71,47.8,47.71,47.77,54136.0,41.2648,41.3426,41.2648,41.3167,54136.0
2022-10-24 15:10:00,47.76,47.76,47.69,47.7,35614.0,41.308,41.308,41.2475,41.2561,35614.0
2022-10-24 15:15:00,47.71,47.71,47.61,47.63,38707.0,41.2648,41.2648,41.1783,41.1956,38707.0
2022-10-24 15:20:00,47.64,47.76,47.63,47.71,53429.0,41.2042,41.308,41.1956,41.2648,53429.0
2022-10-24 15:25:00,47.71,47.74,47.64,47.71,51239.0,41.2648,41.2907,41.2042,41.2648,51239.0
2022-10-24 15:30:00,47.72,47.81,47.68,47.76,43869.0,41.2734,41.3513,41.2388,41.308,43869.0
2022-10-24 15:35:00,47.76,47.83,47.75,47.81,50322.0,41.308,41.3686,41.2994,41.3513,50322.0
2022-10-24 15:40:00,47.82,47.89,47.81,47.89,61780.0,41.3599,41.4205,41.3513,41.4205,61780.0
2022-10-24 15:45:00,47.9,47.96,47.83,47.95,49369.0,41.4291,41.481,41.3686,41.4724,49369.0
2022-10-24 15:50:00,47.95,48.1,47.89,48.1,196154.0,41.4724,41.6021,41.4205,41.6021,196154.0
2022-10-24 15:55:00,48.1,48.11,47.9,47.97,186272.0,41.6021,41.6107,41.4291,41.4896,186272.0
2022-10-25 09:30:00,47.95,47.97,47.57,47.67,384113.0,41.4724,41.4896,41.1437,41.2302,384113.0
2022-10-25 09:35:00,47.66,47.81,47.64,47.75,237036.0,41.2215,41.3513,41.2042,41.2994,237036.0
2022-10-25 09:40:00,47.75,47.86,47.63,47.64,135439.0,41.2994,41.3945,41.1956,41.2042,135439.0
2022-10-25 09:45:00,47.63,47.63,47.2,47.21,320368.0,41.1956,41.1956,40.8237,40.8323,320368.0
2022-10-25 09:50:00,47.2,47.33,47.06,47.08,178932.0,40.8237,40.9361,40.7026,40.7199,178932.0
2022-10-25 09:55:00,47.09,47.13,46.98,47.05,154232.0,40.7285,40.7631,40.6334,40.6939,154232.0
2022-10-25 10:00:00,47.04,47.16,46.96,47.14,242886.0,40.6853,40.7891,40.6161,40.7718,242886.0
2022-10-25 10:05:00,47.14,47.29,47.14,47.18,162036.0,40.7718,40.9015,40.7718,40.8064,162036.0
2022-10-25 10:10:00,47.18,47.31,47.1,47.15,330690.0,40.8064,40.9188,40.7372,40.7804,330690.0
2022-10-25 10:15:00,47.15,47.17,47.04,47.12,193149.0,40.7804,40.7977,40.6853,40.7545,193149.0
2022-10-25 10:20:00,47.11,47.19,47.06,47.07,228067.0,40.7458,40.815,40.7026,40.7112,228067.0
2022-10-25 10:25:00,47.06,47.07,46.93,46.93,309687.0,40.7026,40.7112,40.5901,40.5901,309687.0
2022-10-25 10:30:00,46.95,47.08,46.94,47.03,199754.0,40.6074,40.7199,40.5988,40.6766,199754.0
2022-10-25 10:35:00,47.02,47.18,47.01,47.16,132550.0,40.668,40.8064,40.6593,40.7891,132550.0
2022-10-25 10:40:00,47.16,47.19,47.08,47.13,269086.0,40.7891,40.815,40.7199,40.7631,269086.0
2022-10-25 10:45:00,47.13,47.14,46.97,46.99,46276.0,40.7631,40.7718,40.6247,40.642,46276.0
2022-10-25 10:50:00,46.98,47.0,46.9,46.94,108751.0,40.6334,40.6507,40.5642,40.5988,108751.0
2022-10-25 10:55:00,46.95,47.09,46.92,47.08,82737.0,40.6074,40.7285,40.5815,40.7199,82737.0
2022-10-25 11:00:00,47.08,47.12,47.0,47.02,39037.0,40.7199,40.7545,40.6507,40.668,39037.0
2022-10-25 11:05:00,47.0,47.02,46.8,46.83,67718.0,40.6507,40.668,40.4777,40.5037,67718.0
2022-10-25 11:10:00,46.82,46.94,46.81,46.89,179129.0,40.495,40.5988,40.4864,40.5555,179129.0
2022-10-25 11:15:00,46.9,46.91,46.82,46.82,73812.0,40.5642,40.5728,40.495,40.495,73812.0
2022-10-25 11:20:00,46.83,46.88,46.78,46.8,59098.0,40.5037,40.5469,40.4604,40.4777,59098.0
2022-10-25 11:25:00,46.8,46.85,46.78,46.82,70166.0,40.4777,40.521,40.4604,40.495,70166.0
2022-10-25 11:30:00,46.82,46.87,46.76,46.78,42551.0,40.495,40.5383,40.4431,40.4604,42551.0
2022-10-25 11:35:00,46.8,46.8,46.67,46.68,111039.0,40.4777,40.4777,40.3653,40.3739,111039.0
2022-10-25 11:40:00,46.71,46.78,46.67,46.69,40458.0,40.3999,40.4604,40.3653,40.3826,40458.0
2022-10-25 11:45:00,46.69,46.76,46.67,46.69,29164.0,40.3826,40.4431,40.3653,40.3826,29164.0
2022-10-25 11:50:00,46.67,46.71,46.66,46.68,33798.0,40.3653,40.3999,40.3566,40.3739,33798.0
2022-10-25 11:55:00,46.68,46.78,46.67,46.77,23657.0,40.3739,40.4604,40.3653,40.4518,23657.0
2022-10-25 12:00:00,46.76,46.82,46.73,46.8,50801.0,40.4431,40.495,40.4172,40.4777,50801.0
2022-10-25 12:05:00,46.79,46.82,46.65,46.72,128222.0,40.4691,40.495,40.348,40.4085,128222.0
2022-10-25 12:10:00,46.72,46.75,46.67,46.69,29115.0,40.4085,40.4345,40.3653,40.3826,29115.0
2022-10-25 12:15:00,46.69,46.7,46.58,46.58,33652.0,40.3826,40.3912,40.2874,40.2874,33652.0
2022-10-25 12:20:00,46.59,46.67,46.58,46.63,36775.0,40.2961,40.3653,40.2874,40.3307,36775.0
2022-10-25 12:25:00,46.65,46.72,46.65,46.72,47463.0,40.348,40.4085,40.348,40.4085,47463.0
2022-10-25 12:30:00,46.72,46.74,46.67,46.74,26838.0,40.4085,40.4258,40.3653,40.4258,26838.0
2022-10-25 12:35:00,46.74,46.77,46.71,46.73,44658.0,40.4258,40.4518,40.3999,40.4172,44658.0
2022-10-25 12:40:00,46.74,46.77,46.71,46.72,40822.0,40.4258,40.4518,40.3999,40.4085,40822.0
2022-10-25 12:45:00,46.72,46.86,46.71,46.85,42749.0,40.4085,40.5296,40.3999,40.521,42749.0
2022-10-25 12:50:00,46.84,46.87,46.8,46.86,50686.0,40.5123,40.5383,40.4777,40.5296,50686.0
2022-10-25 12:55:00,46.86,46.89,46.83,46.86,27086.0,40.5296,40.5555,40.5037,40.5296,27086.0
2022-10-25 13:00:00,46.87,46.99,46.76,46.96,69159.0,40.5383,40.642,40.4431,40.6161,69159.0
2022-10-25 13:05:00,46.98,47.0,46.82,46.88,38177.0,40.6334,40.6507,40.495,40.5469,38177.0
2022-10-25 13:10:00,46.88,46.97,46.86,46.96,48946.0,40.5469,40.6247,40.5296,40.6161,48946.0
2022-10-25 13:15:00,46.96,47.05,46.91,46.96,233483.0,40.6161,40.6939,40.5728,40.6161,233483.0
2022-10-25 13:20:00,46.97,47.03,46.96,46.99,48604.0,40.6247,40.6766,40.6161,40.642,48604.0
2022-10-25 13:25:00,46.99,46.99,46.86,46.9,18014.0,40.642,40.642,40.5296,40.5642,18014.0
2022-10-25 13:30:00,46.87,46.87,46.74,46.79,61784.0,40.5383,40.5383,40.4258,40.4691,61784.0
2022-10-25 13:35:00,46.8,46.96,46.79,46.95,43029.0,40.4777,40.6161,40.4691,40.6074,43029.0
2022-10-25 13:40:00,46.94,47.01,46.92,46.97,29759.0,40.5988,40.6593,40.5815,40.6247,29759.0
2022-10-25 13:45:00,46.99,47.01,46.92,46.93,24700.0,40.642,40.6593,40.5815,40.5901,24700.0
2022-10-25 13:50:00,46.92,46.97,46.9,46.9,14986.0,40.5815,40.6247,40.5642,40.5642,14986.0
2022-10-25 13:55:00,46.9,46.97,46.88,46.88,17155.0,40.5642,40.6247,40.5469,40.5469,17155.0
2022-10-25 14:00:00,46.9,46.9,46.77,46.78,62644.0,40.5642,40.5642,40.4518,40.4604,62644.0
2022-10-25 14:05:00,46.78,46.8,46.69,46.72,35159.0,40.4604,40.4777,40.3826,40.4085,35159.0
2022-10-25 14:10:00,46.73,46.78,46.71,46.76,15585.0,40.4172,40.4604,40.3999,40.4431,15585.0
2022-10-25 14:15:00,46.76,46.79,46.64,46.65,54652.0,40.4431,40.4691,40.3393,40.348,54652.0
2022-10-25 14:20:00,46.65,46.68,46.62,46.63,27317.0,40.348,40.3739,40.322,40.3307,27317.0
2022-10-25 14:25:00,46.63,46.67,46.62,46.64,27442.0,40.3307,40.3653,40.322,40.3393,27442.0
2022-10-25 14:30:00,46.63,46.66,46.52,46.53,59918.0,40.3307,40.3566,40.2355,40.2442,59918.0
2022-10-25 14:35:00,46.52,46.58,46.52,46.56,27735.0,40.2355,40.2874,40.2355,40.2701,27735.0
2022-10-25 14:40:00,46.55,46.7,46.53,46.69,42396.0,40.2615,40.3912,40.2442,40.3826,42396.0
2022-10-25 14:45:00,46.68,46.76,46.68,46.71,35347.0,40.3739,40.4431,40.3739,40.3999,35347.0
2022-10-25 14:50:00,46.7,46.71,46.65,46.66,41985.0,40.3912,40.3999,40.348,40.3566,41985.0
2022-10-25 14:55:00,46.66,46.74,46.65,46.73,46350.0,40.3566,40.4258,40.348,40.4172,46350.0
2022-10-25 15:00:00,46.74,46.76,46.64,46.64,78691.0,40.4258,40.4431,40.3393,40.3393,78691.0
2022-10-25 15:05:00,46.64,46.65,46.57,46.57,260908.0,40.3393,40.348,40.2788,40.2788,260908.0
2022-10-25 15:10:00,46.58,46.6,46.53,46.54,32825.0,40.2874,40.3047,40.2442,40.2528,32825.0
2022-10-25 15:15:00,46.53,46.6,46.52,46.56,32636.0,40.2442,40.3047,40.2355,40.2701,32636.0
2022-10-25 15:20:00,46.56,46.59,46.52,46.53,102663.0,40.2701,40.2961,40.2355,40.2442,102663.0
2022-10-25 15:25:00,46.52,46.52,46.43,46.44,86505.0,40.2355,40.2355,40.1577,40.1663,86505.0
2022-10-25 15:30:00,46.43,46.46,46.32,46.38,149438.0,40.1577,40.1836,40.0626,40.1144,149438.0
2022-10-25 15:35:00,46.37,46.43,46.36,46.37,84648.0,40.1058,40.1577,40.0971,40.1058,84648.0
2022-10-25 15:40:00,46.38,46.45,46.36,46.37,99136.0,40.1144,40.175,40.0971,40.1058,99136.0
2022-10-25 15:45:00,46.37,46.43,46.35,46.36,61412.0,40.1058,40.1577,40.0885,40.0971,61412.0
2022-10-25 15:50:00,46.36,46.5,46.33,46.5,140238.0,40.0971,40.2182,40.0712,40.2182,140238.0
2022-10-25 15:55:00,46.5,46.51,46.37,46.41,176415.0,40.2182,40.2269,40.1058,40.1404,176415.0
2022-10-26 09:30:00,47.22,47.27,46.89,46.96,336989.0,40.841,40.8842,40.5555,40.6161,336989.0
2022-10-26 09:35:00,46.95,47.06,46.83,46.85,200525.0,40.6074,40.7026,40.5037,40.521,200525.0
2022-10-26 09:40:00,46.85,47.18,46.85,47.18,231199.0,40.521,40.8064,40.521,40.8064,231199.0
2022-10-26 09:45:00,47.18,47.21,46.87,46.98,141483.0,40.8064,40.8323,40.5383,40.6334,141483.0
2022-10-26 09:50:00,46.98,47.15,46.93,47.14,108501.0,40.6334,40.7804,40.5901,40.7718,108501.0
2022-10-26 09:55:00,47.1,47.22,47.0,47.18,78066.0,40.7372,40.841,40.6507,40.8064,78066.0
2022-10-26 10:00:00,47.17,47.17,46.62,46.91,520718.0,40.7977,40.7977,40.322,40.5728,520718.0
2022-10-26 10:05:00,46.9,46.99,46.62,46.71,257801.0,40.5642,40.642,40.322,40.3999,257801.0
2022-10-26 10:10:00,46.71,46.8,46.59,46.67,164349.0,40.3999,40.4777,40.2961,40.3653,164349.0
2022-10-26 10:15:00,46.67,46.78,46.52,46.54,113339.0,40.3653,40.4604,40.2355,40.2528,113339.0
2022-10-26 10:20:00,46.55,46.74,46.54,46.73,100517.0,40.2615,40.4258,40.2528,40.4172,100517.0
2022-10-26 10:25:00,46.73,46.74,46.42,46.48,94969.0,40.4172,40.4258,40.149,40.2009,94969.0
2022-10-26 10:30:00,46.48,46.61,46.42,46.55,94767.0,40.2009,40.3134,40.149,40.2615,94767.0
2022-10-26 10:35:00,46.55,46.57,46.38,46.39,128102.0,40.2615,40.2788,40.1144,40.1231,128102.0
2022-10-26 10:40:00,46.39,46.41,46.24,46.27,217494.0,40.1231,40.1404,39.9934,40.0193,217494.0
2022-10-26 10:45:00,46.27,46.31,46.16,46.22,224729.0,40.0193,40.0539,39.9242,39.9761,224729.0
2022-10-26 10:50:00,46.21,46.31,46.2,46.24,184212.0,39.9674,40.0539,39.9588,39.9934,184212.0
2022-10-26 10:55:00,46.25,46.39,46.25,46.38,98708.0,40.002,40.1231,40.002,40.1144,98708.0
2022-10-26 11:00:00,46.37,46.38,46.04,46.11,180754.0,40.1058,40.1144,39.8204,39.8809,180754.0
2022-10-26 11:05:00,46.11,46.17,45.96,46.01,86520.0,39.8809,39.9328,39.7512,39.7944,86520.0
2022-10-26 11:10:00,46.0,46.06,45.9,45.93,134148.0,39.7858,39.8377,39.6993,39.7252,134148.0
2022-10-26 11:15:00,45.92,45.99,45.87,45.94,147697.0,39.7166,39.7771,39.6733,39.7339,147697.0
2022-10-26 11:20:00,45.93,45.99,45.88,45.95,78660.0,39.7252,39.7771,39.682,39.7425,78660.0
2022-10-26 11:25:00,45.95,45.98,45.88,45.94,58893.0,39.7425,39.7685,39.682,39.7339,58893.0
2022-10-26 11:30:00,45.95,45.95,45.8,45.83,141255.0,39.7425,39.7425,39.6128,39.6387,141255.0
2022-10-26 11:35:00,45.84,45.93,45.82,45.82,51549.0,39.6474,39.7252,39.6301,39.6301,51549.0
2022-10-26 11:40:00,45.86,45.86,45.77,45.85,65993.0,39.6647,39.6647,39.5869,39.656,65993.0
2022-10-26 11:45:00,45.86,45.95,45.86,45.9,54287.0,39.6647,39.7425,39.6647,39.6993,54287.0
2022-10-26 11:50:00,45.9,46.01,45.88,46.01,87076.0,39.6993,39.7944,39.682,39.7944,87076.0
2022-10-26 11:55:00,46.02,46.03,45.94,45.95,34265.0,39.8031,39.8117,39.7339,39.7425,34265.0
2022-10-26 12:00:00,45.96,45.96,45.85,45.9,37121.0,39.7512,39.7512,39.656,39.6993,37121.0
2022-10-26 12:05:00,45.91,46.04,45.91,46.02,59598.0,39.7079,39.8204,39.7079,39.8031,59598.0
2022-10-26 12:10:00,46.02,46.03,45.93,46.02,31831.0,39.8031,39.8117,39.7252,39.8031,31831.0
2022-10-26 12:15:00,46.02,46.1,45.94,45.98,80461.0,39.8031,39.8723,39.7339,39.7685,80461.0
2022-10-26 12:20:00,45.97,46.0,45.95,45.98,11740.0,39.7598,39.7858,39.7425,39.7685,11740.0
2022-10-26 12:25:00,45.97,46.14,45.96,46.09,66832.0,39.7598,39.9069,39.7512,39.8636,66832.0
2022-10-26 12:30:00,46.09,46.09,45.97,46.07,53660.0,39.8636,39.8636,39.7598,39.8463,53660.0
2022-10-26 12:35:00,46.07,46.14,46.03,46.12,25662.0,39.8463,39.9069,39.8117,39.8896,25662.0
2022-10-26 12:40:00,46.1,46.23,46.09,46.23,73637.0,39.8723,39.9847,39.8636,39.9847,73637.0
2022-10-26 12:45:00,46.23,46.35,46.19,46.33,32518.0,39.9847,40.0885,39.9501,40.0712,32518.0
2022-10-26 12:50:00,46.33,46.4,46.29,46.39,57498.0,40.0712,40.1317,40.0366,40.1231,57498.0
2022-10-26 12:55:00,46.4,46.62,46.36,46.55,71206.0,40.1317,40.322,40.0971,40.2615,71206.0
2022-10-26 13:00:00,46.55,46.71,46.52,46.57,130547.0,40.2615,40.3999,40.2355,40.2788,130547.0
2022-10-26 13:05:00,46.57,46.68,46.55,46.62,54694.0,40.2788,40.3739,40.2615,40.322,54694.0
2022-10-26 13:10:00,46.61,46.67,46.52,46.66,107725.0,40.3134,40.3653,40.2355,40.3566,107725.0
2022-10-26 13:15:00,46.63,46.74,46.61,46.62,76793.0,40.3307,40.4258,40.3134,40.322,76793.0
2022-10-26 13:20:00,46.62,46.75,46.59,46.7,57890.0,40.322,40.4345,40.2961,40.3912,57890.0
2022-10-26 13:25:00,46.73,46.84,46.72,46.82,61156.0,40.4172,40.5123,40.4085,40.495,61156.0
2022-10-26 13:30:00,46.82,46.94,46.81,46.9,54900.0,40.495,40.5988,40.4864,40.5642,54900.0
2022-10-26 13:35:00,46.88,46.89,46.79,46.79,49333.0,40.5469,40.5555,40.4691,40.4691,49333.0
2022-10-26 13:40:00,46.79,46.82,46.71,46.73,52444.0,40.4691,40.495,40.3999,40.4172,52444.0
2022-10-26 13:45:00,46.74,46.82,46.73,46.82,24750.0,40.4258,40.495,40.4172,40.495,24750.0
2022-10-26 13:50:00,46.83,46.83,46.67,46.69,48034.0,40.5037,40.5037,40.3653,40.3826,48034.0
2022-10-26 13:55:00,46.68,46.77,46.65,46.68,46001.0,40.3739,40.4518,40.348,40.3739,46001.0
2022-10-26 14:00:00,46.68,46.7,46.59,46.6,63523.0,40.3739,40.3912,40.2961,40.3047,63523.0
2022-10-26 14:05:00,46.59,46.64,46.58,46.6,20614.0,40.2961,40.3393,40.2874,40.3047,20614.0
2022-10-26 14:10:00,46.62,46.65,46.55,46.64,32664.0,40.322,40.348,40.2615,40.3393,32664.0
2022-10-26 14:15:00,46.64,46.77,46.63,46.76,48656.0,40.3393,40.4518,40.3307,40.4431,48656.0
2022-10-26 14:20:00,46.76,46.88,46.75,46.84,85207.0,40.4431,40.5469,40.4345,40.5123,85207.0
2022-10-26 14:25:00,46.84,46.95,46.79,46.94,67063.0,40.5123,40.6074,40.4691,40.5988,67063.0
2022-10-26 14:30:00,46.92,46.97,46.91,46.96,51628.0,40.5815,40.6247,40.5728,40.6161,51628.0
2022-10-26 14:35:00,46.97,46.98,46.83,46.87,51936.0,40.6247,40.6334,40.5037,40.5383,51936.0
2022-10-26 14:40:00,46.89,47.07,46.89,47.07,78258.0,40.5555,40.7112,40.5555,40.7112,78258.0
2022-10-26 14:45:00,47.06,47.09,47.0,47.02,91201.0,40.7026,40.7285,40.6507,40.668,91201.0
2022-10-26 14:50:00,47.03,47.11,47.02,47.03,58993.0,40.6766,40.7458,40.668,40.6766,58993.0
2022-10-26 14:55:00,47.04,47.13,46.97,47.02,79346.0,40.6853,40.7631,40.6247,40.668,79346.0
2022-10-26 15:00:00,47.03,47.24,47.02,47.21,101598.0,40.6766,40.8583,40.668,40.8323,101598.0
2022-10-26 15:05:00,47.22,47.24,47.09,47.11,106100.0,40.841,40.8583,40.7285,40.7458,106100.0
2022-10-26 15:10:00,47.11,47.22,47.08,47.08,75981.0,40.7458,40.841,40.7199,40.7199,75981.0
2022-10-26 15:15:00,47.08,47.1,46.96,46.97,73384.0,40.7199,40.7372,40.6161,40.6247,73384.0
2022-10-26 15:20:00,46.97,47.09,46.97,47.08,31105.0,40.6247,40.7285,40.6247,40.7199,31105.0
2022-10-26 15:25:00,47.05,47.14,47.02,47.05,51010.0,40.6939,40.7718,40.668,40.6939,51010.0
2022-10-26 15:30:00,47.04,47.06,46.96,47.05,61827.0,40.6853,40.7026,40.6161,40.6939,61827.0
2022-10-26 15:35:00,47.06,47.11,46.99,47.03,67988.0,40.7026,40.7458,40.642,40.6766,67988.0
2022-10-26 15:40:00,47.03,47.03,46.91,46.94,52456.0,40.6766,40.6766,40.5728,40.5988,52456.0
2022-10-26 15:45:00,46.93,47.0,46.88,46.96,95670.0,40.5901,40.6507,40.5469,40.6161,95670.0
2022-10-26 15:50:00,46.96,47.09,46.95,46.96,103851.0,40.6161,40.7285,40.6074,40.6161,103851.0
2022-10-26 15:55:00,46.97,47.18,46.97,47.1,190293.0,40.6247,40.8064,40.6247,40.7372,190293.0
2022-10-27 09:30:00,46.9,46.9,46.58,46.72,223426.0,40.5642,40.5642,40.2874,40.4085,223426.0
2022-10-27 09:35:00,46.73,46.84,46.62,46.81,117237.0,40.4172,40.5123,40.322,40.4864,117237.0
2022-10-27 09:40:00,46.83,47.02,46.8,46.81,143896.0,40.5037,40.668,40.4777,40.4864,143896.0
2022-10-27 09:45:00,46.81,47.26,46.78,47.24,92475.0,40.4864,40.8756,40.4604,40.8583,92475.0
2022-10-27 09:50:00,47.25,47.48,47.17,47.43,167946.0,40.8669,41.0658,40.7977,41.0226,167946.0
2022-10-27 09:55:00,47.45,47.52,47.34,47.34,115528.0,41.0399,41.1004,40.9448,40.9448,115528.0
2022-10-27 10:00:00,47.35,47.43,47.16,47.18,108284.0,40.9534,41.0226,40.7891,40.8064,108284.0
2022-10-27 10:05:00,47.19,47.19,46.96,46.98,199401.0,40.815,40.815,40.6161,40.6334,199401.0
2022-10-27 10:10:00,46.96,47.14,46.58,46.67,200927.0,40.6161,40.7718,40.2874,40.3653,200927.0
2022-10-27 10:15:00,46.65,46.71,46.55,46.59,145183.0,40.348,40.3999,40.2615,40.2961,145183.0
2022-10-27 10:20:00,46.59,46.68,46.51,46.61,88436.0,40.2961,40.3739,40.2269,40.3134,88436.0
2022-10-27 10:25:00,46.61,46.63,46.48,46.52,122313.0,40.3134,40.3307,40.2009,40.2355,122313.0
2022-10-27 10:30:00,46.52,46.6,46.41,46.57,79698.0,40.2355,40.3047,40.1404,40.2788,79698.0
2022-10-27 10:35:00,46.58,46.83,46.57,46.76,112522.0,40.2874,40.5037,40.2788,40.4431,112522.0
2022-10-27 10:40:00,46.76,46.96,46.75,46.95,63164.0,40.4431,40.6161,40.4345,40.6074,63164.0
2022-10-27 10:45:00,46.95,46.99,46.82,46.94,126545.0,40.6074,40.642,40.495,40.5988,126545.0
2022-10-27 10:50:00,46.93,46.94,46.74,46.79,53776.0,40.5901,40.5988,40.4258,40.4691,53776.0
2022-10-27 10:55:00,46.8,47.1,46.78,47.09,84432.0,40.4777,40.7372,40.4604,40.7285,84432.0
2022-10-27 11:00:00,47.1,47.14,46.91,46.99,80783.0,40.7372,40.7718,40.5728,40.642,80783.0
2022-10-27 11:05:00,47.01,47.09,46.88,46.92,44666.0,40.6593,40.7285,40.5469,40.5815,44666.0
2022-10-27 11:10:00,46.89,46.96,46.8,46.94,44396.0,40.5555,40.6161,40.4777,40.5988,44396.0
2022-10-27 11:15:00,46.95,47.17,46.91,47.09,58119.0,40.6074,40.7977,40.5728,40.7285,58119.0
2022-10-27 11:20:00,47.09,47.13,46.95,46.96,57649.0,40.7285,40.7631,40.6074,40.6161,57649.0
2022-10-27 11:25:00,46.96,47.14,46.93,47.02,70025.0,40.6161,40.7718,40.5901,40.668,70025.0
2022-10-27 11:30:00,47.04,47.19,46.95,47.05,118657.0,40.6853,40.815,40.6074,40.6939,118657.0
2022-10-27 11:35:00,47.05,47.3,46.93,47.28,80933.0,40.6939,40.9102,40.5901,40.8929,80933.0
2022-10-27 11:40:00,47.29,47.41,47.24,47.35,70472.0,40.9015,41.0053,40.8583,40.9534,70472.0
2022-10-27 11:45:00,47.35,47.42,47.24,47.26,80593.0,40.9534,41.014,40.8583,40.8756,80593.0
2022-10-27 11:50:00,47.26,47.35,47.24,47.27,39425.0,40.8756,40.9534,40.8583,40.8842,39425.0
2022-10-27 11:55:00,47.25,47.36,47.24,47.31,41643.0,40.8669,40.9621,40.8583,40.9188,41643.0
2022-10-27 12:00:00,47.31,47.36,47.1,47.15,57158.0,40.9188,40.9621,40.7372,40.7804,57158.0
2022-10-27 12:05:00,47.16,47.17,47.05,47.16,39999.0,40.7891,40.7977,40.6939,40.7891,39999.0
2022-10-27 12:10:00,47.17,47.24,47.14,47.16,31981.0,40.7977,40.8583,40.7718,40.7891,31981.0
2022-10-27 12:15:00,47.16,47.28,47.11,47.25,69937.0,40.7891,40.8929,40.7458,40.8669,69937.0
2022-10-27 12:20:00,47.28,47.38,47.25,47.32,102959.0,40.8929,40.9794,40.8669,40.9275,102959.0
2022-10-27 12:25:00,47.31,47.6,47.29,47.59,119675.0,40.9188,41.1696,40.9015,41.161,119675.0
2022-10-27 12:30:00,47.6,47.6,47.38,47.41,63758.0,41.1696,41.1696,40.9794,41.0053,63758.0
2022-10-27 12:35:00,47.4,47.46,47.36,47.43,60445.0,40.9967,41.0485,40.9621,41.0226,60445.0
2022-10-27 12:40:00,47.43,47.44,47.36,47.42,33650.0,41.0226,41.0312,40.9621,41.014,33650.0
2022-10-27 12:45:00,47.44,47.46,47.29,47.31,57746.0,41.0312,41.0485,40.9015,40.9188,57746.0
2022-10-27 12:50:00,47.31,47.33,47.26,47.28,60854.0,40.9188,40.9361,40.8756,40.8929,60854.0
2022-10-27 12:55:00,47.28,47.35,47.22,47.27,30659.0,40.8929,40.9534,40.841,40.8842,30659.0
2022-10-27 13:00:00,47.25,47.38,47.23,47.28,39354.0,40.8669,40.9794,40.8496,40.8929,39354.0
2022-10-27 13:05:00,47.29,47.29,47.02,47.04,45021.0,40.9015,40.9015,40.668,40.6853,45021.0
2022-10-27 13:10:00,47.02,47.09,47.0,47.06,17337.0,40.668,40.7285,40.6507,40.7026,17337.0
2022-10-27 13:15:00,47.06,47.19,47.02,47.06,75502.0,40.7026,40.815,40.668,40.7026,75502.0
2022-10-27 13:20:00,47.04,47.09,46.96,47.07,38704.0,40.6853,40.7285,40.6161,40.7112,38704.0
2022-10-27 13:25:00,47.09,47.24,47.09,47.24,52332.0,40.7285,40.8583,40.7285,40.8583,52332.0
2022-10-27 13:30:00,47.22,47.31,47.2,47.31,66627.0,40.841,40.9188,40.8237,40.9188,66627.0
2022-10-27 13:35:00,47.29,47.32,47.23,47.32,33600.0,40.9015,40.9275,40.8496,40.9275,33600.0
2022-10-27 13:40:00,47.34,47.34,47.22,47.28,28135.0,40.9448,40.9448,40.841,40.8929,28135.0
2022-10-27 13:45:00,47.28,47.36,47.24,47.31,96958.0,40.8929,40.9621,40.8583,40.9188,96958.0
2022-10-27 13:50:00,47.32,47.39,47.32,47.38,42192.0,40.9275,40.988,40.9275,40.9794,42192.0
2022-10-27 13:55:00,47.38,47.46,47.33,47.44,41719.0,40.9794,41.0485,40.9361,41.0312,41719.0
2022-10-27 14:00:00,47.45,47.48,47.37,47.42,96225.0,41.0399,41.0658,40.9707,41.014,96225.0
2022-10-27 14:05:00,47.43,47.54,47.42,47.54,68802.0,41.0226,41.1177,41.014,41.1177,68802.0
2022-10-27 14:10:00,47.52,47.62,47.51,47.54,81981.0,41.1004,41.1869,41.0918,41.1177,81981.0
2022-10-27 14:15:00,47.54,47.57,47.48,47.48,57561.0,41.1177,41.1437,41.0658,41.0658,57561.0
2022-10-27 14:20:00,47.5,47.53,47.43,47.44,20168.0,41.0831,41.1091,41.0226,41.0312,20168.0
2022-10-27 14:25:00,47.44,47.48,47.43,47.48,27160.0,41.0312,41.0658,41.0226,41.0658,27160.0
2022-10-27 14:30:00,47.49,47.58,47.45,47.48,76023.0,41.0745,41.1523,41.0399,41.0658,76023.0
2022-10-27 14:35:00,47.49,47.54,47.48,47.52,17552.0,41.0745,41.1177,41.0658,41.1004,17552.0
2022-10-27 14:40:00,47.53,47.57,47.46,47.54,35134.0,41.1091,41.1437,41.0485,41.1177,35134.0
2022-10-27 14:45:00,47.54,47.57,47.48,47.57,45562.0,41.1177,41.1437,41.0658,41.1437,45562.0
2022-10-27 14:50:00,47.55,47.59,47.51,47.53,53110.0,41.1264,41.161,41.0918,41.1091,53110.0
2022-10-27 14:55:00,47.53,47.69,47.53,47.61,154622.0,41.1091,41.2475,41.1091,41.1783,154622.0
2022-10-27 15:00:00,47.61,47.61,47.45,47.49,61606.0,41.1783,41.1783,41.0399,41.0745,61606.0
2022-10-27 15:05:00,47.48,47.74,47.46,47.74,60994.0,41.0658,41.2907,41.0485,41.2907,60994.0
2022-10-27 15:10:00,47.73,47.75,47.56,47.59,136555.0,41.2821,41.2994,41.135,41.161,136555.0
2022-10-27 15:15:00,47.59,47.59,47.51,47.53,33868.0,41.161,41.161,41.0918,41.1091,33868.0
2022-10-27 15:20:00,47.53,47.54,47.45,47.47,114237.0,41.1091,41.1177,41.0399,41.0572,114237.0
2022-10-27 15:25:00,47.48,47.55,47.44,47.46,37305.0,41.0658,41.1264,41.0312,41.0485,37305.0
2022-10-27 15:30:00,47.46,47.53,47.31,47.35,85313.0,41.0485,41.1091,40.9188,40.9534,85313.0
2022-10-27 15:35:00,47.37,47.48,47.36,47.48,65199.0,40.9707,41.0658,40.9621,41.0658,65199.0
2022-10-27 15:40:00,47.48,47.51,47.41,47.47,52696.0,41.0658,41.0918,41.0053,41.0572,52696.0
2022-10-27 15:45:00,47.48,47.59,47.45,47.52,141975.0,41.0658,41.161,41.0399,41.1004,141975.0
2022-10-27 15:50:00,47.52,47.77,47.45,47.75,175118.0,41.1004,41.3167,41.0399,41.2994,175118.0
2022-10-27 15:55:00,47.74,47.8,47.6,47.64,201807.0,41.2907,41.3426,41.1696,41.2042,201807.0
2022-10-28 09:30:00,47.68,47.73,47.09,47.24,569841.0,41.2388,41.2821,40.7285,40.8583,569841.0
2022-10-28 09:35:00,47.23,47.27,47.04,47.09,196650.0,40.8496,40.8842,40.6853,40.7285,196650.0
2022-10-28 09:40:00,47.06,47.08,46.9,47.01,210947.0,40.7026,40.7199,40.5642,40.6593,210947.0
2022-10-28 09:45:00,47.02,47.11,46.93,46.97,88051.0,40.668,40.7458,40.5901,40.6247,88051.0
2022-10-28 09:50:00,46.98,47.08,46.91,46.95,95577.0,40.6334,40.7199,40.5728,40.6074,95577.0
2022-10-28 09:55:00,46.99,47.05,46.81,47.03,106969.0,40.642,40.6939,40.4864,40.6766,106969.0
2022-10-28 10:00:00,46.96,47.24,46.77,47.16,306645.0,40.6161,40.8583,40.4518,40.7891,306645.0
2022-10-28 10:05:00,47.14,47.21,46.99,47.14,68294.0,40.7718,40.8323,40.642,40.7718,68294.0
2022-10-28 10:10:00,47.12,47.41,47.08,47.14,189033.0,40.7545,41.0053,40.7199,40.7718,189033.0
2022-10-28 10:15:00,47.15,47.2,46.84,46.94,118978.0,40.7804,40.8237,40.5123,40.5988,118978.0
2022-10-28 10:20:00,46.95,47.03,46.89,46.9,58031.0,40.6074,40.6766,40.5555,40.5642,58031.0
2022-10-28 10:25:00,46.9,46.9,46.55,46.65,193149.0,40.5642,40.5642,40.2615,40.348,193149.0
2022-10-28 10:30:00,46.62,46.62,46.46,46.6,107182.0,40.322,40.322,40.1836,40.3047,107182.0
2022-10-28 10:35:00,46.62,46.69,46.53,46.55,70829.0,40.322,40.3826,40.2442,40.2615,70829.0
2022-10-28 10:40:00,46.55,46.62,46.43,46.45,85000.0,40.2615,40.322,40.1577,40.175,85000.0
2022-10-28 10:45:00,46.45,46.46,46.21,46.25,158598.0,40.175,40.1836,39.9674,40.002,158598.0
2022-10-28 10:50:00,46.24,46.32,46.21,46.23,69905.0,39.9934,40.0626,39.9674,39.9847,69905.0
2022-10-28 10:55:00,46.24,46.28,46.18,46.22,46808.0,39.9934,40.028,39.9415,39.9761,46808.0
2022-10-28 11:00:00,46.2,46.32,46.12,46.29,103658.0,39.9588,40.0626,39.8896,40.0366,103658.0
2022-10-28 11:05:00,46.29,46.38,46.19,46.23,64368.0,40.0366,40.1144,39.9501,39.9847,64368.0
2022-10-28 11:10:00,46.23,46.23,46.08,46.18,110159.0,39.9847,39.9847,39.855,39.9415,110159.0
2022-10-28 11:15:00,46.18,46.33,46.18,46.23,63715.0,39.9415,40.0712,39.9415,39.9847,63715.0
2022-10-28 11:20:00,46.23,46.31,46.17,46.24,71935.0,39.9847,40.0539,39.9328,39.9934,71935.0
2022-10-28 11:25:00,46.25,46.35,46.24,46.33,74210.0,40.002,40.0885,39.9934,40.0712,74210.0
2022-10-28 11:30:00,46.32,46.37,46.26,46.35,49612.0,40.0626,40.1058,40.0107,40.0885,49612.0
2022-10-28 11:35:00,46.36,46.42,46.25,46.26,52421.0,40.0971,40.149,40.002,40.0107,52421.0
2022-10-28 11:40:00,46.26,46.27,46.13,46.15,42757.0,40.0107,40.0193,39.8982,39.9155,42757.0
2022-10-28 11:45:00,46.14,46.19,46.09,46.11,79101.0,39.9069,39.9501,39.8636,39.8809,79101.0
2022-10-28 11:50:00,46.12,46.16,46.08,46.16,82554.0,39.8896,39.9242,39.855,39.9242,82554.0
2022-10-28 11:55:00,46.16,46.23,46.11,46.22,62913.0,39.9242,39.9847,39.8809,39.9761,62913.0
2022-10-28 12:00:00,46.21,46.25,46.11,46.25,83246.0,39.9674,40.002,39.8809,40.002,83246.0
2022-10-28 12:05:00,46.25,46.39,46.22,46.27,109563.0,40.002,40.1231,39.9761,40.0193,109563.0
2022-10-28 12:10:00,46.27,46.29,46.1,46.1,35692.0,40.0193,40.0366,39.8723,39.8723,35692.0
2022-10-28 12:15:00,46.1,46.11,45.96,46.02,112652.0,39.8723,39.8809,39.7512,39.8031,112652.0
2022-10-28 12:20:00,46.03,46.03,45.91,45.91,113781.0,39.8117,39.8117,39.7079,39.7079,113781.0
2022-10-28 12:25:00,45.93,45.95,45.88,45.89,77546.0,39.7252,39.7425,39.682,39.6906,77546.0
2022-10-28 12:30:00,45.88,45.91,45.81,45.83,70688.0,39.682,39.7079,39.6214,39.6387,70688.0
2022-10-28 12:35:00,45.83,45.91,45.78,45.91,87972.0,39.6387,39.7079,39.5955,39.7079,87972.0
2022-10-28 12:40:00,45.9,46.0,45.88,45.91,55844.0,39.6993,39.7858,39.682,39.7079,55844.0
2022-10-28 12:45:00,45.92,46.02,45.9,45.9,48465.0,39.7166,39.8031,39.6993,39.6993,48465.0
2022-10-28 12:50:00,45.9,45.91,45.8,45.8,40279.0,39.6993,39.7079,39.6128,39.6128,40279.0
2022-10-28 12:55:00,45.81,45.9,45.81,45.85,41403.0,39.6214,39.6993,39.6214,39.656,41403.0
2022-10-28 13:00:00,45.85,45.88,45.8,45.85,51676.0,39.656,39.682,39.6128,39.656,51676.0
2022-10-28 13:05:00,45.86,45.86,45.71,45.74,94163.0,39.6647,39.6647,39.535,39.5609,94163.0
2022-10-28 13:10:00,45.73,45.76,45.69,45.72,47125.0,39.5523,39.5782,39.5177,39.5436,47125.0
2022-10-28 13:15:00,45.72,45.79,45.7,45.79,59337.0,39.5436,39.6041,39.5263,39.6041,59337.0
2022-10-28 13:20:00,45.8,45.82,45.75,45.78,41680.0,39.6128,39.6301,39.5696,39.5955,41680.0
2022-10-28 13:25:00,45.77,45.81,45.73,45.79,23319.0,39.5869,39.6214,39.5523,39.6041,23319.0
2022-10-28 13:30:00,45.78,45.79,45.73,45.74,22263.0,39.5955,39.6041,39.5523,39.5609,22263.0
2022-10-28 13:35:00,45.73,45.75,45.63,45.69,46286.0,39.5523,39.5696,39.4658,39.5177,46286.0
2022-10-28 13:40:00,45.68,45.73,45.66,45.7,22743.0,39.509,39.5523,39.4917,39.5263,22743.0
2022-10-28 13:45:00,45.71,45.71,45.62,45.7,21398.0,39.535,39.535,39.4571,39.5263,21398.0
2022-10-28 13:50:00,45.68,45.71,45.66,45.68,179194.0,39.509,39.535,39.4917,39.509,179194.0
2022-10-28 13:55:00,45.69,45.77,45.65,45.76,37821.0,39.5177,39.5869,39.4831,39.5782,37821.0
2022-10-28 14:00:00,45.76,45.82,45.69,45.79,49885.0,39.5782,39.6301,39.5177,39.6041,49885.0
2022-10-28 14:05:00,45.79,45.84,45.73,45.82,25437.0,39.6041,39.6474,39.5523,39.6301,25437.0
2022-10-28 14:10:00,45.83,45.83,45.76,45.76,26092.0,39.6387,39.6387,39.5782,39.5782,26092.0
2022-10-28 14:15:00,45.76,45.76,45.63,45.68,46557.0,39.5782,39.5782,39.4658,39.509,46557.0
2022-10-28 14:20:00,45.69,45.69,45.65,45.66,37649.0,39.5177,39.5177,39.4831,39.4917,37649.0
2022-10-28 14:25:00,45.67,45.72,45.65,45.68,25258.0,39.5004,39.5436,39.4831,39.509,25258.0
2022-10-28 14:30:00,45.69,45.71,45.55,45.56,39615.0,39.5177,39.535,39.3966,39.4052,39615.0
2022-10-28 14:35:00,45.54,45.54,45.5,45.5,42252.0,39.3879,39.3879,39.3533,39.3533,42252.0
2022-10-28 14:40:00,45.5,45.53,45.44,45.45,102567.0,39.3533,39.3793,39.3014,39.3101,102567.0
2022-10-28 14:45:00,45.46,45.46,45.41,45.44,35262.0,39.3187,39.3187,39.2755,39.3014,35262.0
2022-10-28 14:50:00,45.43,45.49,45.38,45.48,32325.0,39.2928,39.3447,39.2495,39.336,32325.0
2022-10-28 14:55:00,45.47,45.47,45.42,45.43,24203.0,39.3274,39.3274,39.2841,39.2928,24203.0
2022-10-28 15:00:00,45.44,45.47,45.33,45.46,53550.0,39.3014,39.3274,39.2063,39.3187,53550.0
2022-10-28 15:05:00,45.47,45.57,45.44,45.46,68426.0,39.3274,39.4139,39.3014,39.3187,68426.0
2022-10-28 15:10:00,45.46,45.46,45.38,45.42,48730.0,39.3187,39.3187,39.2495,39.2841,48730.0
2022-10-28 15:15:00,45.43,45.49,45.41,45.48,23126.0,39.2928,39.3447,39.2755,39.336,23126.0
2022-10-28 15:20:00,45.47,45.52,45.44,45.45,23846.0,39.3274,39.3706,39.3014,39.3101,23846.0
2022-10-28 15:25:00,45.46,45.47,45.35,45.39,42522.0,39.3187,39.3274,39.2236,39.2582,42522.0
2022-10-28 15:30:00,45.4,45.45,45.36,45.38,47747.0,39.2668,39.3101,39.2322,39.2495,47747.0
2022-10-28 15:35:00,45.4,45.49,45.39,45.42,47222.0,39.2668,39.3447,39.2582,39.2841,47222.0
2022-10-28 15:40:00,45.43,45.45,45.35,45.39,87489.0,39.2928,39.3101,39.2236,39.2582,87489.0
2022-10-28 15:45:00,45.4,45.44,45.39,45.41,49190.0,39.2668,39.3014,39.2582,39.2755,49190.0
2022-10-28 15:50:00,45.4,45.45,45.25,45.33,207239.0,39.2668,39.3101,39.1371,39.2063,207239.0
2022-10-28 15:55:00,45.32,45.46,45.3,45.39,262024.0,39.1976,39.3187,39.1803,39.2582,262024.0
2022-10-31 09:30:00,45.99,46.06,45.87,45.89,269393.0,39.7771,39.8377,39.6733,39.6906,269393.0
2022-10-31 09:35:00,45.9,45.96,45.76,45.83,255367.0,39.6993,39.7512,39.5782,39.6387,255367.0
2022-10-31 09:40:00,45.84,45.94,45.78,45.84,300076.0,39.6474,39.7339,39.5955,39.6474,300076.0
2022-10-31 09:45:00,45.85,46.14,45.85,46.14,197279.0,39.656,39.9069,39.656,39.9069,197279.0
2022-10-31 09:50:00,46.14,46.21,46.08,46.11,124734.0,39.9069,39.9674,39.855,39.8809,124734.0
2022-10-31 09:55:00,46.1,46.22,46.09,46.22,96365.0,39.8723,39.9761,39.8636,39.9761,96365.0
2022-10-31 10:00:00,46.23,46.25,46.03,46.05,108523.0,39.9847,40.002,39.8117,39.829,108523.0
2022-10-31 10:05:00,46.06,46.26,46.06,46.2,87685.0,39.8377,40.0107,39.8377,39.9588,87685.0
2022-10-31 10:10:00,46.21,46.25,46.08,46.09,62561.0,39.9674,40.002,39.855,39.8636,62561.0
2022-10-31 10:15:00,46.09,46.1,45.89,45.95,113147.0,39.8636,39.8723,39.6906,39.7425,113147.0
2022-10-31 10:20:00,45.96,46.09,45.92,46.07,64559.0,39.7512,39.8636,39.7166,39.8463,64559.0
2022-10-31 10:25:00,46.08,46.18,46.06,46.15,72325.0,39.855,39.9415,39.8377,39.9155,72325.0
2022-10-31 10:30:00,46.16,46.21,46.1,46.15,97740.0,39.9242,39.9674,39.8723,39.9155,97740.0
2022-10-31 10:35:00,46.16,46.25,46.15,46.15,140435.0,39.9242,40.002,39.9155,39.9155,140435.0
2022-10-31 10:40:00,46.15,46.16,46.03,46.04,50653.0,39.9155,39.9242,39.8117,39.8204,50653.0
2022-10-31 10:45:00,46.04,46.09,45.93,46.07,101196.0,39.8204,39.8636,39.7252,39.8463,101196.0
2022-10-31 10:50:00,46.07,46.11,45.99,46.08,65457.0,39.8463,39.8809,39.7771,39.855,65457.0
2022-10-31 10:55:00,46.08,46.15,46.03,46.06,85930.0,39.855,39.9155,39.8117,39.8377,85930.0
2022-10-31 11:00:00,46.08,46.09,45.91,45.97,61929.0,39.855,39.8636,39.7079,39.7598,61929.0
2022-10-31 11:05:00,45.98,46.01,45.79,45.88,161447.0,39.7685,39.7944,39.6041,39.682,161447.0
2022-10-31 11:10:00,45.9,45.94,45.82,45.9,66558.0,39.6993,39.7339,39.6301,39.6993,66558.0
2022-10-31 11:15:00,45.9,45.93,45.84,45.9,44898.0,39.6993,39.7252,39.6474,39.6993,44898.0
2022-10-31 11:20:00,45.9,45.95,45.74,45.76,77140.0,39.6993,39.7425,39.5609,39.5782,77140.0
2022-10-31 11:25:00,45.74,45.8,45.72,45.78,74060.0,39.5609,39.6128,39.5436,39.5955,74060.0
2022-10-31 11:30:00,45.78,45.85,45.75,45.77,43199.0,39.5955,39.656,39.5696,39.5869,43199.0
2022-10-31 11:35:00,45.76,45.85,45.76,45.84,22228.0,39.5782,39.656,39.5782,39.6474,22228.0
2022-10-31 11:40:00,45.82,45.83,45.66,45.66,64562.0,39.6301,39.6387,39.4917,39.4917,64562.0
2022-10-31 11:45:00,45.66,45.72,45.63,45.67,43162.0,39.4917,39.5436,39.4658,39.5004,43162.0
2022-10-31 11:50:00,45.65,45.66,45.56,45.58,60141.0,39.4831,39.4917,39.4052,39.4225,60141.0
2022-10-31 11:55:00,45.58,46.02,45.54,45.86,261290.0,39.4225,39.8031,39.3879,39.6647,261290.0
2022-10-31 12:00:00,45.84,45.95,45.8,45.8,74125.0,39.6474,39.7425,39.6128,39.6128,74125.0
2022-10-31 12:05:00,45.84,46.0,45.79,45.99,64386.0,39.6474,39.7858,39.6041,39.7771,64386.0
2022-10-31 12:10:00,45.98,46.0,45.79,45.81,78711.0,39.7685,39.7858,39.6041,39.6214,78711.0
2022-10-31 12:15:00,45.81,45.82,45.64,45.73,68885.0,39.6214,39.6301,39.4744,39.5523,68885.0
2022-10-31 12:20:00,45.73,45.84,45.71,45.81,49195.0,39.5523,39.6474,39.535,39.6214,49195.0
2022-10-31 12:25:00,45.82,45.89,45.81,45.87,56120.0,39.6301,39.6906,39.6214,39.6733,56120.0
2022-10-31 12:30:00,45.88,46.06,45.88,46.04,58714.0,39.682,39.8377,39.682,39.8204,58714.0
2022-10-31 12:35:00,46.05,46.08,45.98,46.03,43102.0,39.829,39.855,39.7685,39.8117,43102.0
2022-10-31 12:40:00,46.03,46.15,46.0,46.11,95761.0,39.8117,39.9155,39.7858,39.8809,95761.0
2022-10-31 12:45:00,46.1,46.14,46.07,46.1,54127.0,39.8723,39.9069,39.8463,39.8723,54127.0
2022-10-31 12:50:00,46.1,46.14,46.02,46.13,24422.0,39.8723,39.9069,39.8031,39.8982,24422.0
2022-10-31 12:55:00,46.13,46.15,46.02,46.04,42383.0,39.8982,39.9155,39.8031,39.8204,42383.0
2022-10-31 13:00:00,46.04,46.08,45.96,46.07,39013.0,39.8204,39.855,39.7512,39.8463,39013.0
2022-10-31 13:05:00,46.09,46.14,45.95,45.95,47077.0,39.8636,39.9069,39.7425,39.7425,47077.0
2022-10-31 13:10:00,45.99,46.03,45.96,45.97,22267.0,39.7771,39.8117,39.7512,39.7598,22267.0
2022-10-31 13:15:00,45.97,46.03,45.86,45.87,48042.0,39.7598,39.8117,39.6647,39.6733,48042.0
2022-10-31 13:20:00,45.87,45.88,45.81,45.85,36246.0,39.6733,39.682,39.6214,39.656,36246.0
2022-10-31 13:25:00,45.87,45.9,45.77,45.79,34969.0,39.6733,39.6993,39.5869,39.6041,34969.0
2022-10-31 13:30:00,45.8,45.82,45.75,45.76,43060.0,39.6128,39.6301,39.5696,39.5782,43060.0
2022-10-31 13:35:00,45.75,45.79,45.73,45.77,72109.0,39.5696,39.6041,39.5523,39.5869,72109.0
2022-10-31 13:40:00,45.79,45.87,45.78,45.83,87964.0,39.6041,39.6733,39.5955,39.6387,87964.0
2022-10-31 13:45:00,45.83,45.93,45.83,45.91,19511.0,39.6387,39.7252,39.6387,39.7079,19511.0
2022-10-31 13:50:00,45.91,45.98,45.88,45.93,34806.0,39.7079,39.7685,39.682,39.7252,34806.0
2022-10-31 13:55:00,45.93,45.93,45.84,45.86,32082.0,39.7252,39.7252,39.6474,39.6647,32082.0
2022-10-31 14:00:00,45.85,45.89,45.77,45.8,48666.0,39.656,39.6906,39.5869,39.6128,48666.0
2022-10-31 14:05:00,45.81,45.92,45.81,45.89,75964.0,39.6214,39.7166,39.6214,39.6906,75964.0
2022-10-31 14:10:00,45.91,45.96,45.86,45.88,23458.0,39.7079,39.7512,39.6647,39.682,23458.0
2022-10-31 14:15:00,45.9,45.93,45.82,45.84,20166.0,39.6993,39.7252,39.6301,39.6474,20166.0
2022-10-31 14:20:00,45.85,45.87,45.83,45.86,13100.0,39.656,39.6733,39.6387,39.6647,13100.0
2022-10-31 14:25:00,45.86,45.88,45.79,45.88,30305.0,39.6647,39.682,39.6041,39.682,30305.0
2022-10-31 14:30:00,45.88,45.91,45.78,45.81,49833.0,39.682,39.7079,39.5955,39.6214,49833.0
2022-10-31 14:35:00,45.82,45.83,45.71,45.73,138116.0,39.6301,39.6387,39.535,39.5523,138116.0
2022-10-31 14:40:00,45.75,45.76,45.72,45.75,36286.0,39.5696,39.5782,39.5436,39.5696,36286.0
2022-10-31 14:45:00,45.76,45.83,45.71,45.81,106387.0,39.5782,39.6387,39.535,39.6214,106387.0
2022-10-31 14:50:00,45.81,45.84,45.75,45.75,17332.0,39.6214,39.6474,39.5696,39.5696,17332.0
2022-10-31 14:55:00,45.76,45.97,45.73,45.9,44486.0,39.5782,39.7598,39.5523,39.6993,44486.0
2022-10-31 15:00:00,45.89,46.11,45.88,46.11,77757.0,39.6906,39.8809,39.682,39.8809,77757.0
2022-10-31 15:05:00,46.11,46.21,46.04,46.18,107525.0,39.8809,39.9674,39.8204,39.9415,107525.0
2022-10-31 15:10:00,46.18,46.19,46.07,46.12,52843.0,39.9415,39.9501,39.8463,39.8896,52843.0
2022-10-31 15:15:00,46.09,46.18,46.06,46.07,51686.0,39.8636,39.9415,39.8377,39.8463,51686.0
2022-10-31 15:20:00,46.08,46.12,45.97,46.0,55695.0,39.855,39.8896,39.7598,39.7858,55695.0
2022-10-31 15:25:00,45.99,46.01,45.93,45.95,42661.0,39.7771,39.7944,39.7252,39.7425,42661.0
2022-10-31 15:30:00,45.96,46.0,45.84,45.85,62749.0,39.7512,39.7858,39.6474,39.656,62749.0
2022-10-31 15:35:00,45.84,45.87,45.79,45.81,77631.0,39.6474,39.6733,39.6041,39.6214,77631.0
2022-10-31 15:40:00,45.81,45.82,45.76,45.81,65470.0,39.6214,39.6301,39.5782,39.6214,65470.0
2022-10-31 15:45:00,45.8,45.93,45.79,45.92,72621.0,39.6128,39.7252,39.6041,39.7166,72621.0
2022-10-31 15:50:00,45.9,46.09,45.9,46.06,251845.0,39.6993,39.8636,39.6993,39.8377,251845.0
2022-10-31 15:55:00,46.05,46.1,45.98,46.04,383481.0,39.829,39.8723,39.7685,39.8204,383481.0
2022-11-01 09:30:00,45.12,45.32,45.06,45.18,333263.0,39.0247,39.1976,38.9728,39.0766,333263.0
2022-11-01 09:35:00,45.18,45.29,45.1,45.19,233485.0,39.0766,39.1717,39.0074,39.0852,233485.0
2022-11-01 09:40:00,45.17,45.26,45.12,45.22,179963.0,39.0679,39.1457,39.0247,39.1112,179963.0
2022-11-01 09:45:00,45.23,45.6,45.22,45.53,282774.0,39.1198,39.4398,39.1112,39.3793,282774.0
2022-11-01 09:50:00,45.53,45.69,45.52,45.63,140752.0,39.3793,39.5177,39.3706,39.4658,140752.0
2022-11-01 09:55:00,45.63,45.66,45.55,45.61,59058.0,39.4658,39.4917,39.3966,39.4485,59058.0
2022-11-01 10:00:00,45.6,46.05,45.55,46.03,593392.0,39.4398,39.829,39.3966,39.8117,593392.0
2022-11-01 10:05:00,46.01,46.24,45.95,46.22,118701.0,39.7944,39.9934,39.7425,39.9761,118701.0
2022-11-01 10:10:00,46.24,46.32,46.13,46.22,124596.0,39.9934,40.0626,39.8982,39.9761,124596.0
2022-11-01 10:15:00,46.23,46.24,46.12,46.24,128015.0,39.9847,39.9934,39.8896,39.9934,128015.0
2022-11-01 10:20:00,46.25,46.35,46.01,46.13,138933.0,40.002,40.0885,39.7944,39.8982,138933.0
2022-11-01 10:25:00,46.12,46.21,46.03,46.05,70290.0,39.8896,39.9674,39.8117,39.829,70290.0
2022-11-01 10:30:00,46.01,46.17,45.97,45.98,65626.0,39.7944,39.9328,39.7598,39.7685,65626.0
2022-11-01 10:35:00,45.98,46.25,45.96,46.24,110849.0,39.7685,40.002,39.7512,39.9934,110849.0
2022-11-01 10:40:00,46.25,46.49,46.25,46.43,150252.0,40.002,40.2096,40.002,40.1577,150252.0
2022-11-01 10:45:00,46.41,46.51,46.34,46.46,93814.0,40.1404,40.2269,40.0798,40.1836,93814.0
2022-11-01 10:50:00,46.46,46.52,46.39,46.41,79615.0,40.1836,40.2355,40.1231,40.1404,79615.0
2022-11-01 10:55:00,46.4,46.69,46.4,46.61,113541.0,40.1317,40.3826,40.1317,40.3134,113541.0
2022-11-01 11:00:00,46.59,46.63,46.52,46.55,150617.0,40.2961,40.3307,40.2355,40.2615,150617.0
2022-11-01 11:05:00,46.56,46.67,46.51,46.56,78172.0,40.2701,40.3653,40.2269,40.2701,78172.0
2022-11-01 11:10:00,46.56,46.58,46.45,46.46,46400.0,40.2701,40.2874,40.175,40.1836,46400.0
2022-11-01 11:15:00,46.46,46.63,46.4,46.63,39214.0,40.1836,40.3307,40.1317,40.3307,39214.0
2022-11-01 11:20:00,46.59,46.66,46.52,46.61,32904.0,40.2961,40.3566,40.2355,40.3134,32904.0
2022-11-01 11:25:00,46.61,46.65,46.45,46.46,50305.0,40.3134,40.348,40.175,40.1836,50305.0
2022-11-01 11:30:00,46.47,46.51,46.39,46.46,40690.0,40.1923,40.2269,40.1231,40.1836,40690.0
2022-11-01 11:35:00,46.45,46.75,46.41,46.68,59583.0,40.175,40.4345,40.1404,40.3739,59583.0
2022-11-01 11:40:00,46.68,46.73,46.63,46.69,47334.0,40.3739,40.4172,40.3307,40.3826,47334.0
2022-11-01 11:45:00,46.7,46.71,46.52,46.57,50772.0,40.3912,40.3999,40.2355,40.2788,50772.0
2022-11-01 11:50:00,46.58,46.61,46.5,46.51,34821.0,40.2874,40.3134,40.2182,40.2269,34821.0
2022-11-01 11:55:00,46.52,46.56,46.41,46.46,53071.0,40.2355,40.2701,40.1404,40.1836,53071.0
2022-11-01 12:00:00,46.46,46.48,46.37,46.4,36225.0,40.1836,40.2009,40.1058,40.1317,36225.0
2022-11-01 12:05:00,46.39,46.4,46.1,46.3,124532.0,40.1231,40.1317,39.8723,40.0453,124532.0
2022-11-01 12:10:00,46.31,46.45,46.21,46.39,37489.0,40.0539,40.175,39.9674,40.1231,37489.0
2022-11-01 12:15:00,46.4,46.46,46.37,46.45,46731.0,40.1317,40.1836,40.1058,40.175,46731.0
2022-11-01 12:20:00,46.44,46.52,46.33,46.46,50384.0,40.1663,40.2355,40.0712,40.1836,50384.0
2022-11-01 12:25:00,46.45,46.48,46.36,46.46,45662.0,40.175,40.2009,40.0971,40.1836,45662.0
2022-11-01 12:30:00,46.46,46.52,46.42,46.5,33778.0,40.1836,40.2355,40.149,40.2182,33778.0
2022-11-01 12:35:00,46.48,46.59,46.46,46.48,32717.0,40.2009,40.2961,40.1836,40.2009,32717.0
2022-11-01 12:40:00,46.48,46.52,46.4,46.4,49998.0,40.2009,40.2355,40.1317,40.1317,49998.0
2022-11-01 12:45:00,46.4,46.44,46.37,46.41,29619.0,40.1317,40.1663,40.1058,40.1404,29619.0
2022-11-01 12:50:00,46.42,46.51,46.41,46.45,23555.0,40.149,40.2269,40.1404,40.175,23555.0
2022-11-01 12:55:00,46.45,46.52,46.4,46.4,15163.0,40.175,40.2355,40.1317,40.1317,15163.0
2022-11-01 13:00:00,46.41,46.51,46.41,46.47,38144.0,40.1404,40.2269,40.1404,40.1923,38144.0
2022-11-01 13:05:00,46.45,46.5,46.39,46.48,39757.0,40.175,40.2182,40.1231,40.2009,39757.0
2022-11-01 13:10:00,46.46,46.47,46.24,46.31,30047.0,40.1836,40.1923,39.9934,40.0539,30047.0
2022-11-01 13:15:00,46.32,46.36,46.27,46.32,32958.0,40.0626,40.0971,40.0193,40.0626,32958.0
2022-11-01 13:20:00,46.3,46.33,46.25,46.32,21325.0,40.0453,40.0712,40.002,40.0626,21325.0
2022-11-01 13:25:00,46.35,46.39,46.33,46.37,30223.0,40.0885,40.1231,40.0712,40.1058,30223.0
2022-11-01 13:30:00,46.38,46.45,46.37,46.44,27514.0,40.1144,40.175,40.1058,40.1663,27514.0
2022-11-01 13:35:00,46.44,46.51,46.42,46.5,47005.0,40.1663,40.2269,40.149,40.2182,47005.0
2022-11-01 13:40:00,46.5,46.5,46.38,46.41,18654.0,40.2182,40.2182,40.1144,40.1404,18654.0
2022-11-01 13:45:00,46.42,46.42,46.33,46.4,36607.0,40.149,40.149,40.0712,40.1317,36607.0
2022-11-01 13:50:00,46.39,46.42,46.36,46.42,14768.0,40.1231,40.149,40.0971,40.149,14768.0
2022-11-01 13:55:00,46.41,46.44,46.33,46.34,16344.0,40.1404,40.1663,40.0712,40.0798,16344.0
2022-11-01 14:00:00,46.32,46.38,46.3,46.36,18255.0,40.0626,40.1144,40.0453,40.0971,18255.0
2022-11-01 14:05:00,46.35,46.4,46.3,46.31,18638.0,40.0885,40.1317,40.0453,40.0539,18638.0
2022-11-01 14:10:00,46.32,46.37,46.3,46.36,10380.0,40.0626,40.1058,40.0453,40.0971,10380.0
2022-11-01 14:15:00,46.35,46.38,46.34,46.37,15108.0,40.0885,40.1144,40.0798,40.1058,15108.0
2022-11-01 14:20:00,46.38,46.42,46.34,46.39,24222.0,40.1144,40.149,40.0798,40.1231,24222.0
2022-11-01 14:25:00,46.43,46.43,46.33,46.33,14782.0,40.1577,40.1577,40.0712,40.0712,14782.0
2022-11-01 14:30:00,46.34,46.45,46.3,46.4,28838.0,40.0798,40.175,40.0453,40.1317,28838.0
2022-11-01 14:35:00,46.4,46.42,46.35,46.39,10600.0,40.1317,40.149,40.0885,40.1231,10600.0
2022-11-01 14:40:00,46.38,46.46,46.36,46.42,26332.0,40.1144,40.1836,40.0971,40.149,26332.0
2022-11-01 14:45:00,46.43,46.52,46.42,46.48,33536.0,40.1577,40.2355,40.149,40.2009,33536.0
2022-11-01 14:50:00,46.49,46.5,46.39,46.41,20008.0,40.2096,40.2182,40.1231,40.1404,20008.0
2022-11-01 14:55:00,46.41,46.41,46.22,46.26,89917.0,40.1404,40.1404,39.9761,40.0107,89917.0
2022-11-01 15:00:00,46.26,46.32,46.23,46.26,23899.0,40.0107,40.0626,39.9847,40.0107,23899.0
2022-11-01 15:05:00,46.26,46.28,46.15,46.2,47736.0,40.0107,40.028,39.9155,39.9588,47736.0
2022-11-01 15:10:00,46.19,46.33,46.19,46.32,36490.0,39.9501,40.0712,39.9501,40.0626,36490.0
2022-11-01 15:15:00,46.32,46.39,46.29,46.29,101380.0,40.0626,40.1231,40.0366,40.0366,101380.0
2022-11-01 15:20:00,46.29,46.3,46.24,46.28,48134.0,40.0366,40.0453,39.9934,40.028,48134.0
2022-11-01 15:25:00,46.3,46.41,46.3,46.4,38184.0,40.0453,40.1404,40.0453,40.1317,38184.0
2022-11-01 15:30:00,46.4,46.42,46.35,46.37,40475.0,40.1317,40.149,40.0885,40.1058,40475.0
2022-11-01 15:35:00,46.38,46.42,46.31,46.41,26618.0,40.1144,40.149,40.0539,40.1404,26618.0
2022-11-01 15:40:00,46.42,46.43,46.33,46.35,46413.0,40.149,40.1577,40.0712,40.0885,46413.0
2022-11-01 15:45:00,46.35,46.41,46.26,46.27,37978.0,40.0885,40.1404,40.0107,40.0193,37978.0
2022-11-01 15:50:00,46.25,46.37,46.23,46.33,94669.0,40.002,40.1058,39.9847,40.0712,94669.0
2022-11-01 15:55:00,46.34,46.46,46.32,46.46,144389.0,40.0798,40.1836,40.0626,40.1836,144389.0
2022-11-02 09:30:00,46.61,46.92,46.58,46.81,173929.0,40.3134,40.5815,40.2874,40.4864,173929.0
2022-11-02 09:35:00,46.81,46.91,46.74,46.86,89084.0,40.4864,40.5728,40.4258,40.5296,89084.0
2022-11-02 09:40:00,46.86,46.89,46.77,46.85,88197.0,40.5296,40.5555,40.4518,40.521,88197.0
2022-11-02 09:45:00,46.89,46.95,46.79,46.88,112726.0,40.5555,40.6074,40.4691,40.5469,112726.0
2022-11-02 09:50:00,46.89,46.91,46.81,46.88,107755.0,40.5555,40.5728,40.4864,40.5469,107755.0
2022-11-02 09:55:00,46.88,46.99,46.84,46.97,85062.0,40.5469,40.642,40.5123,40.6247,85062.0
2022-11-02 10:00:00,46.97,46.99,46.85,46.87,95170.0,40.6247,40.642,40.521,40.5383,95170.0
2022-11-02 10:05:00,46.86,46.94,46.82,46.91,49975.0,40.5296,40.5988,40.495,40.5728,49975.0
2022-11-02 10:10:00,46.91,46.98,46.85,46.97,68841.0,40.5728,40.6334,40.521,40.6247,68841.0
2022-11-02 10:15:00,46.98,47.01,46.95,46.96,102610.0,40.6334,40.6593,40.6074,40.6161,102610.0
2022-11-02 10:20:00,46.96,47.04,46.96,47.0,82141.0,40.6161,40.6853,40.6161,40.6507,82141.0
2022-11-02 10:25:00,47.01,47.05,46.99,47.03,49012.0,40.6593,40.6939,40.642,40.6766,49012.0
2022-11-02 10:30:00,47.01,47.04,46.98,47.0,31324.0,40.6593,40.6853,40.6334,40.6507,31324.0
2022-11-02 10:35:00,46.99,47.05,46.94,46.98,52717.0,40.642,40.6939,40.5988,40.6334,52717.0
2022-11-02 10:40:00,46.97,47.02,46.91,46.95,80130.0,40.6247,40.668,40.5728,40.6074,80130.0
2022-11-02 10:45:00,46.95,46.96,46.88,46.9,66691.0,40.6074,40.6161,40.5469,40.5642,66691.0
2022-11-02 10:50:00,46.92,46.98,46.81,46.84,55912.0,40.5815,40.6334,40.4864,40.5123,55912.0
2022-11-02 10:55:00,46.84,46.91,46.81,46.91,34478.0,40.5123,40.5728,40.4864,40.5728,34478.0
2022-11-02 11:00:00,46.9,46.9,46.83,46.89,43130.0,40.5642,40.5642,40.5037,40.5555,43130.0
2022-11-02 11:05:00,46.88,46.92,46.85,46.88,27794.0,40.5469,40.5815,40.521,40.5469,27794.0
2022-11-02 11:10:00,46.89,46.98,46.86,46.97,23135.0,40.5555,40.6334,40.5296,40.6247,23135.0
2022-11-02 11:15:00,46.98,47.01,46.94,46.95,77747.0,40.6334,40.6593,40.5988,40.6074,77747.0
2022-11-02 11:20:00,46.96,46.99,46.89,46.89,19518.0,40.6161,40.642,40.5555,40.5555,19518.0
2022-11-02 11:25:00,46.9,46.99,46.89,46.95,31162.0,40.5642,40.642,40.5555,40.6074,31162.0
2022-11-02 11:30:00,46.94,46.98,46.89,46.89,18764.0,40.5988,40.6334,40.5555,40.5555,18764.0
2022-11-02 11:35:00,46.9,46.94,46.84,46.93,66527.0,40.5642,40.5988,40.5123,40.5901,66527.0
2022-11-02 11:40:00,46.94,46.95,46.83,46.87,40850.0,40.5988,40.6074,40.5037,40.5383,40850.0
2022-11-02 11:45:00,46.87,46.9,46.81,46.84,41886.0,40.5383,40.5642,40.4864,40.5123,41886.0
2022-11-02 11:50:00,46.83,46.88,46.82,46.86,48873.0,40.5037,40.5469,40.495,40.5296,48873.0
2022-11-02 11:55:00,46.85,46.93,46.83,46.91,20890.0,40.521,40.5901,40.5037,40.5728,20890.0
2022-11-02 12:00:00,46.92,46.95,46.89,46.91,14906.0,40.5815,40.6074,40.5555,40.5728,14906.0
2022-11-02 12:05:00,46.9,47.05,46.87,47.0,71674.0,40.5642,40.6939,40.5383,40.6507,71674.0
2022-11-02 12:10:00,47.0,47.04,46.96,47.04,35515.0,40.6507,40.6853,40.6161,40.6853,35515.0
2022-11-02 12:15:00,47.04,47.11,47.03,47.07,32023.0,40.6853,40.7458,40.6766,40.7112,32023.0
2022-11-02 12:20:00,47.05,47.12,47.04,47.11,50305.0,40.6939,40.7545,40.6853,40.7458,50305.0
2022-11-02 12:25:00,47.1,47.15,47.09,47.15,42617.0,40.7372,40.7804,40.7285,40.7804,42617.0
2022-11-02 12:30:00,47.15,47.16,47.11,47.15,80512.0,40.7804,40.7891,40.7458,40.7804,80512.0
2022-11-02 12:35:00,47.16,47.23,47.14,47.22,52859.0,40.7891,40.8496,40.7718,40.841,52859.0
2022-11-02 12:40:00,47.22,47.22,47.11,47.11,84752.0,40.841,40.841,40.7458,40.7458,84752.0
2022-11-02 12:45:00,47.11,47.11,47.07,47.07,19185.0,40.7458,40.7458,40.7112,40.7112,19185.0
2022-11-02 12:50:00,47.07,47.07,47.01,47.02,46167.0,40.7112,40.7112,40.6593,40.668,46167.0
2022-11-02 12:55:00,47.02,47.03,46.92,46.98,21681.0,40.668,40.6766,40.5815,40.6334,21681.0
2022-11-02 13:00:00,46.97,47.01,46.95,47.01,21707.0,40.6247,40.6593,40.6074,40.6593,21707.0
2022-11-02 13:05:00,46.99,47.04,46.97,47.02,35403.0,40.642,40.6853,40.6247,40.668,35403.0
2022-11-02 13:10:00,47.02,47.08,46.99,47.06,19407.0,40.668,40.7199,40.642,40.7026,19407.0
2022-11-02 13:15:00,47.06,47.07,47.01,47.02,9498.0,40.7026,40.7112,40.6593,40.668,9498.0
2022-11-02 13:20:00,47.02,47.06,47.01,47.04,20087.0,40.668,40.7026,40.6593,40.6853,20087.0
2022-11-02 13:25:00,47.05,47.08,47.04,47.04,36755.0,40.6939,40.7199,40.6853,40.6853,36755.0
2022-11-02 13:30:00,47.04,47.07,46.99,47.01,21301.0,40.6853,40.7112,40.642,40.6593,21301.0
2022-11-02 13:35:00,47.01,47.04,46.9,46.9,34352.0,40.6593,40.6853,40.5642,40.5642,34352.0
2022-11-02 13:40:00,46.9,46.91,46.76,46.81,107142.0,40.5642,40.5728,40.4431,40.4864,107142.0
2022-11-02 13:45:00,46.81,46.82,46.68,46.72,45263.0,40.4864,40.495,40.3739,40.4085,45263.0
2022-11-02 13:50:00,46.71,46.72,46.62,46.68,65476.0,40.3999,40.4085,40.322,40.3739,65476.0
2022-11-02 13:55:00,46.68,46.8,46.66,46.76,63920.0,40.3739,40.4777,40.3566,40.4431,63920.0
2022-11-02 14:00:00,46.75,47.06,45.63,45.85,1138430.0,40.4345,40.7026,39.4658,39.656,1138430.0
2022-11-02 14:05:00,45.84,46.01,45.63,45.88,397960.0,39.6474,39.7944,39.4658,39.682,397960.0
2022-11-02 14:10:00,45.89,46.15,45.79,45.96,218620.0,39.6906,39.9155,39.6041,39.7512,218620.0
2022-11-02 14:15:00,45.88,46.28,45.82,46.06,214132.0,39.682,40.028,39.6301,39.8377,214132.0
2022-11-02 14:20:00,46.07,46.14,45.91,45.96,112032.0,39.8463,39.9069,39.7079,39.7512,112032.0
2022-11-02 14:25:00,45.95,46.0,45.65,45.66,286706.0,39.7425,39.7858,39.4831,39.4917,286706.0
2022-11-02 14:30:00,45.65,46.11,45.54,45.88,281071.0,39.4831,39.8809,39.3879,39.682,281071.0
2022-11-02 14:35:00,45.91,47.03,45.48,46.51,839274.0,39.7079,40.6766,39.336,40.2269,839274.0
2022-11-02 14:40:00,46.54,46.78,45.88,46.36,565958.0,40.2528,40.4604,39.682,40.0971,565958.0
2022-11-02 14:45:00,46.39,46.82,46.18,46.74,276162.0,40.1231,40.495,39.9415,40.4258,276162.0
2022-11-02 14:50:00,46.75,47.81,46.65,47.55,537210.0,40.4345,41.3513,40.348,41.1264,537210.0
2022-11-02 14:55:00,47.54,47.67,47.27,47.43,321379.0,41.1177,41.2302,40.8842,41.0226,321379.0
2022-11-02 15:00:00,47.44,47.56,47.2,47.38,203404.0,41.0312,41.135,40.8237,40.9794,203404.0
2022-11-02 15:05:00,47.37,47.39,46.8,46.88,317501.0,40.9707,40.988,40.4777,40.5469,317501.0
2022-11-02 15:10:00,46.92,47.31,46.92,47.29,108597.0,40.5815,40.9188,40.5815,40.9015,108597.0
2022-11-02 15:15:00,47.32,47.73,47.32,47.73,307672.0,40.9275,41.2821,40.9275,41.2821,307672.0
2022-11-02 15:20:00,47.72,48.02,47.72,48.01,272465.0,41.2734,41.5329,41.2734,41.5242,272465.0
2022-11-02 15:25:00,48.01,48.47,47.97,48.26,368256.0,41.5242,41.9221,41.4896,41.7405,368256.0
2022-11-02 15:30:00,48.28,48.53,48.27,48.39,236589.0,41.7578,41.974,41.7491,41.8529,236589.0
2022-11-02 15:35:00,48.39,48.49,48.17,48.24,206236.0,41.8529,41.9394,41.6626,41.7232,206236.0
2022-11-02 15:40:00,48.25,48.38,48.21,48.28,154310.0,41.7318,41.8443,41.6972,41.7578,154310.0
2022-11-02 15:45:00,48.29,48.54,48.29,48.45,146228.0,41.7664,41.9826,41.7664,41.9048,146228.0
2022-11-02 15:50:00,48.44,48.79,48.44,48.71,476925.0,41.8962,42.1989,41.8962,42.1297,476925.0
2022-11-02 15:55:00,48.71,48.81,48.58,48.81,398956.0,42.1297,42.2162,42.0172,42.2162,398956.0
2022-11-03 09:30:00,49.73,50.0,49.63,49.73,486774.0,43.0119,43.2454,42.9254,43.0119,486774.0
2022-11-03 09:35:00,49.74,49.88,49.69,49.7,251105.0,43.0205,43.1416,42.9773,42.9859,251105.0
2022-11-03 09:40:00,49.7,49.76,49.53,49.73,215919.0,42.9859,43.0378,42.8389,43.0119,215919.0
2022-11-03 09:45:00,49.73,50.06,49.73,49.99,343662.0,43.0119,43.2973,43.0119,43.2368,343662.0
2022-11-03 09:50:00,50.0,50.24,49.99,50.23,287521.0,43.2454,43.453,43.2368,43.4443,287521.0
2022-11-03 09:55:00,50.22,50.35,50.18,50.33,199552.0,43.4357,43.5481,43.4011,43.5308,199552.0
2022-11-03 10:00:00,50.32,50.43,49.9,49.96,479936.0,43.5222,43.6173,43.1589,43.2108,479936.0
2022-11-03 10:05:00,49.97,50.15,49.85,50.06,114931.0,43.2195,43.3751,43.1157,43.2973,114931.0
2022-11-03 10:10:00,50.06,50.09,49.73,49.73,101039.0,43.2973,43.3233,43.0119,43.0119,101039.0
2022-11-03 10:15:00,49.73,49.88,49.62,49.76,184931.0,43.0119,43.1416,42.9167,43.0378,184931.0
2022-11-03 10:20:00,49.74,49.8,49.59,49.68,67361.0,43.0205,43.0724,42.8908,42.9686,67361.0
2022-11-03 10:25:00,49.64,49.64,49.38,49.42,207475.0,42.934,42.934,42.7092,42.7438,207475.0
2022-11-03 10:30:00,49.43,49.77,49.41,49.77,129518.0,42.7524,43.0465,42.7351,43.0465,129518.0
2022-11-03 10:35:00,49.76,49.8,49.63,49.65,49887.0,43.0378,43.0724,42.9254,42.9427,49887.0
2022-11-03 10:40:00,49.66,49.67,49.46,49.5,96667.0,42.9513,42.96,42.7784,42.813,96667.0
2022-11-03 10:45:00,49.52,49.52,49.27,49.28,124199.0,42.8303,42.8303,42.614,42.6227,124199.0
2022-11-03 10:50:00,49.27,49.37,49.22,49.33,104943.0,42.614,42.7005,42.5708,42.6659,104943.0
2022-11-03 10:55:00,49.31,49.36,49.17,49.2,149910.0,42.6486,42.6919,42.5275,42.5535,149910.0
2022-11-03 11:00:00,49.2,49.34,49.15,49.32,140775.0,42.5535,42.6746,42.5102,42.6573,140775.0
2022-11-03 11:05:00,49.33,49.48,49.31,49.44,95244.0,42.6659,42.7957,42.6486,42.7611,95244.0
2022-11-03 11:10:00,49.46,49.55,49.4,49.55,93360.0,42.7784,42.8562,42.7265,42.8562,93360.0
2022-11-03 11:15:00,49.55,49.65,49.49,49.54,54411.0,42.8562,42.9427,42.8043,42.8476,54411.0
2022-11-03 11:20:00,49.54,49.59,49.42,49.59,57406.0,42.8476,42.8908,42.7438,42.8908,57406.0
2022-11-03 11:25:00,49.6,49.66,49.45,49.66,76498.0,42.8995,42.9513,42.7697,42.9513,76498.0
2022-11-03 11:30:00,49.66,49.85,49.61,49.8,80223.0,42.9513,43.1157,42.9081,43.0724,80223.0
2022-11-03 11:35:00,49.8,49.8,49.52,49.52,82978.0,43.0724,43.0724,42.8303,42.8303,82978.0
2022-11-03 11:40:00,49.53,49.61,49.5,49.58,65510.0,42.8389,42.9081,42.813,42.8822,65510.0
2022-11-03 11:45:00,49.58,49.59,49.4,49.59,37453.0,42.8822,42.8908,42.7265,42.8908,37453.0
2022-11-03 11:50:00,49.58,49.69,49.54,49.66,45106.0,42.8822,42.9773,42.8476,42.9513,45106.0
2022-11-03 11:55:00,49.65,49.74,49.62,49.65,36493.0,42.9427,43.0205,42.9167,42.9427,36493.0
2022-11-03 12:00:00,49.64,49.75,49.47,49.48,78215.0,42.934,43.0292,42.787,42.7957,78215.0
2022-11-03 12:05:00,49.49,49.56,49.41,49.52,40862.0,42.8043,42.8649,42.7351,42.8303,40862.0
2022-11-03 12:10:00,49.53,49.54,49.36,49.38,51907.0,42.8389,42.8476,42.6919,42.7092,51907.0
2022-11-03 12:15:00,49.39,49.4,49.19,49.22,40289.0,42.7178,42.7265,42.5448,42.5708,40289.0
2022-11-03 12:20:00,49.22,49.36,49.21,49.34,46725.0,42.5708,42.6919,42.5621,42.6746,46725.0
2022-11-03 12:25:00,49.35,49.39,49.24,49.32,56355.0,42.6832,42.7178,42.5881,42.6573,56355.0
2022-11-03 12:30:00,49.33,49.36,49.26,49.32,70293.0,42.6659,42.6919,42.6054,42.6573,70293.0
2022-11-03 12:35:00,49.35,49.5,49.34,49.46,35270.0,42.6832,42.813,42.6746,42.7784,35270.0
2022-11-03 12:40:00,49.45,49.46,49.2,49.23,73094.0,42.7697,42.7784,42.5535,42.5794,73094.0
2022-11-03 12:45:00,49.26,49.26,49.17,49.23,111080.0,42.6054,42.6054,42.5275,42.5794,111080.0
2022-11-03 12:50:00,49.23,49.23,49.02,49.08,97151.0,42.5794,42.5794,42.3978,42.4497,97151.0
2022-11-03 12:55:00,49.09,49.13,49.02,49.1,62185.0,42.4583,42.4929,42.3978,42.467,62185.0
2022-11-03 13:00:00,49.11,49.22,49.06,49.19,41229.0,42.4756,42.5708,42.4324,42.5448,41229.0
2022-11-03 13:05:00,49.18,49.32,49.18,49.22,67407.0,42.5362,42.6573,42.5362,42.5708,67407.0
2022-11-03 13:10:00,49.23,49.31,49.23,49.23,40705.0,42.5794,42.6486,42.5794,42.5794,40705.0
2022-11-03 13:15:00,49.25,49.26,49.15,49.25,37550.0,42.5967,42.6054,42.5102,42.5967,37550.0
2022-11-03 13:20:00,49.24,49.39,49.23,49.39,63011.0,42.5881,42.7178,42.5794,42.7178,63011.0
2022-11-03 13:25:00,49.39,49.42,49.35,49.37,41833.0,42.7178,42.7438,42.6832,42.7005,41833.0
2022-11-03 13:30:00,49.37,49.41,49.33,49.39,46646.0,42.7005,42.7351,42.6659,42.7178,46646.0
2022-11-03 13:35:00,49.39,49.45,49.31,49.34,42438.0,42.7178,42.7697,42.6486,42.6746,42438.0
2022-11-03 13:40:00,49.33,49.45,49.29,49.43,32582.0,42.6659,42.7697,42.6313,42.7524,32582.0
2022-11-03 13:45:00,49.44,49.46,49.35,49.39,38925.0,42.7611,42.7784,42.6832,42.7178,38925.0
2022-11-03 13:50:00,49.39,49.48,49.38,49.39,35042.0,42.7178,42.7957,42.7092,42.7178,35042.0
2022-11-03 13:55:00,49.38,49.52,49.37,49.51,32111.0,42.7092,42.8303,42.7005,42.8216,32111.0
2022-11-03 14:00:00,49.52,49.59,49.45,49.58,38023.0,42.8303,42.8908,42.7697,42.8822,38023.0
2022-11-03 14:05:00,49.55,49.56,49.47,49.53,30131.0,42.8562,42.8649,42.787,42.8389,30131.0
2022-11-03 14:10:00,49.52,49.62,49.52,49.54,29725.0,42.8303,42.9167,42.8303,42.8476,29725.0
2022-11-03 14:15:00,49.54,49.55,49.48,49.48,26244.0,42.8476,42.8562,42.7957,42.7957,26244.0
2022-11-03 14:20:00,49.47,49.47,49.29,49.32,80845.0,42.787,42.787,42.6313,42.6573,80845.0
2022-11-03 14:25:00,49.32,49.32,49.21,49.24,26915.0,42.6573,42.6573,42.5621,42.5881,26915.0
2022-11-03 14:30:00,49.25,49.29,49.15,49.26,38376.0,42.5967,42.6313,42.5102,42.6054,38376.0
2022-11-03 14:35:00,49.28,49.38,49.23,49.35,28008.0,42.6227,42.7092,42.5794,42.6832,28008.0
2022-11-03 14:40:00,49.35,49.43,49.31,49.41,19607.0,42.6832,42.7524,42.6486,42.7351,19607.0
2022-11-03 14:45:00,49.4,49.41,49.27,49.27,17826.0,42.7265,42.7351,42.614,42.614,17826.0
2022-11-03 14:50:00,49.27,49.31,49.23,49.26,26413.0,42.614,42.6486,42.5794,42.6054,26413.0
2022-11-03 14:55:00,49.28,49.32,49.19,49.19,26957.0,42.6227,42.6573,42.5448,42.5448,26957.0
2022-11-03 15:00:00,49.18,49.28,49.17,49.24,40469.0,42.5362,42.6227,42.5275,42.5881,40469.0
2022-11-03 15:05:00,49.23,49.36,49.23,49.34,36535.0,42.5794,42.6919,42.5794,42.6746,36535.0
2022-11-03 15:10:00,49.33,49.37,49.26,49.35,47364.0,42.6659,42.7005,42.6054,42.6832,47364.0
2022-11-03 15:15:00,49.35,49.38,49.3,49.37,52580.0,42.6832,42.7092,42.64,42.7005,52580.0
2022-11-03 15:20:00,49.36,49.36,49.27,49.28,40266.0,42.6919,42.6919,42.614,42.6227,40266.0
2022-11-03 15:25:00,49.28,49.31,49.24,49.29,37671.0,42.6227,42.6486,42.5881,42.6313,37671.0
2022-11-03 15:30:00,49.28,49.31,49.2,49.21,71471.0,42.6227,42.6486,42.5535,42.5621,71471.0
2022-11-03 15:35:00,49.22,49.38,49.2,49.36,52027.0,42.5708,42.7092,42.5535,42.6919,52027.0
2022-11-03 15:40:00,49.34,49.49,49.31,49.46,58002.0,42.6746,42.8043,42.6486,42.7784,58002.0
2022-11-03 15:45:00,49.47,49.61,49.46,49.59,175481.0,42.787,42.9081,42.7784,42.8908,175481.0
2022-11-03 15:50:00,49.58,49.78,49.57,49.74,150360.0,42.8822,43.0551,42.8735,43.0205,150360.0
2022-11-03 15:55:00,49.75,49.86,49.74,49.84,716324.0,43.0292,43.1243,43.0205,43.107,716324.0
2022-11-04 09:30:00,48.26,48.59,48.16,48.53,473875.0,41.7405,42.0259,41.654,41.974,473875.0
2022-11-04 09:35:00,48.56,48.82,48.45,48.77,286501.0,41.9999,42.2248,41.9048,42.1816,286501.0
2022-11-04 09:40:00,48.77,49.38,48.77,49.35,318822.0,42.1816,42.7092,42.1816,42.6832,318822.0
2022-11-04 09:45:00,49.35,49.52,49.09,49.43,284256.0,42.6832,42.8303,42.4583,42.7524,284256.0
2022-11-04 09:50:00,49.45,49.54,49.12,49.17,127344.0,42.7697,42.8476,42.4843,42.5275,127344.0
2022-11-04 09:55:00,49.18,49.2,48.75,48.77,248668.0,42.5362,42.5535,42.1643,42.1816,248668.0
2022-11-04 10:00:00,48.73,48.83,48.58,48.77,155144.0,42.147,42.2335,42.0172,42.1816,155144.0
2022-11-04 10:05:00,48.75,48.87,48.6,48.7,147690.0,42.1643,42.2681,42.0345,42.121,147690.0
2022-11-04 10:10:00,48.68,48.77,48.32,48.35,325488.0,42.1037,42.1816,41.7924,41.8183,325488.0
2022-11-04 10:15:00,48.33,48.48,48.24,48.43,192525.0,41.801,41.9308,41.7232,41.8875,192525.0
2022-11-04 10:20:00,48.41,48.45,48.09,48.1,192662.0,41.8702,41.9048,41.5934,41.6021,192662.0
2022-11-04 10:25:00,48.09,48.13,47.96,48.09,429008.0,41.5934,41.628,41.481,41.5934,429008.0
2022-11-04 10:30:00,48.05,48.2,47.93,48.09,172578.0,41.5588,41.6886,41.4551,41.5934,172578.0
2022-11-04 10:35:00,48.1,48.16,48.02,48.07,112929.0,41.6021,41.654,41.5329,41.5761,112929.0
2022-11-04 10:40:00,48.05,48.05,47.75,47.98,192371.0,41.5588,41.5588,41.2994,41.4983,192371.0
2022-11-04 10:45:00,47.98,48.1,47.94,47.98,72835.0,41.4983,41.6021,41.4637,41.4983,72835.0
2022-11-04 10:50:00,47.99,48.38,47.92,48.29,163097.0,41.5069,41.8443,41.4464,41.7664,163097.0
2022-11-04 10:55:00,48.28,48.42,48.21,48.31,107998.0,41.7578,41.8789,41.6972,41.7837,107998.0
2022-11-04 11:00:00,48.29,48.29,48.14,48.22,103205.0,41.7664,41.7664,41.6367,41.7059,103205.0
2022-11-04 11:05:00,48.23,48.51,48.22,48.46,112398.0,41.7145,41.9567,41.7059,41.9135,112398.0
2022-11-04 11:10:00,48.44,48.62,48.42,48.55,103465.0,41.8962,42.0518,41.8789,41.9913,103465.0
2022-11-04 11:15:00,48.55,48.66,48.47,48.63,79435.0,41.9913,42.0864,41.9221,42.0605,79435.0
2022-11-04 11:20:00,48.62,48.64,48.45,48.5,79734.0,42.0518,42.0691,41.9048,41.9481,79734.0
2022-11-04 11:25:00,48.5,49.03,48.49,49.0,188190.0,41.9481,42.4065,41.9394,42.3805,188190.0
2022-11-04 11:30:00,49.0,49.03,48.84,49.01,69374.0,42.3805,42.4065,42.2421,42.3892,69374.0
2022-11-04 11:35:00,48.98,49.21,48.89,49.17,194009.0,42.3632,42.5621,42.2854,42.5275,194009.0
2022-11-04 11:40:00,49.18,49.4,49.15,49.31,123908.0,42.5362,42.7265,42.5102,42.6486,123908.0
2022-11-04 11:45:00,49.33,49.5,49.31,49.5,138248.0,42.6659,42.813,42.6486,42.813,138248.0
2022-11-04 11:50:00,49.51,49.88,49.51,49.74,189101.0,42.8216,43.1416,42.8216,43.0205,189101.0
2022-11-04 11:55:00,49.73,49.93,49.64,49.89,88446.0,43.0119,43.1849,42.934,43.1503,88446.0
2022-11-04 12:00:00,49.89,50.12,49.72,50.05,115739.0,43.1503,43.3492,43.0032,43.2887,115739.0
2022-11-04 12:05:00,50.07,50.12,49.7,49.71,120558.0,43.306,43.3492,42.9859,42.9946,120558.0
2022-11-04 12:10:00,49.74,49.9,49.68,49.73,159628.0,43.0205,43.1589,42.9686,43.0119,159628.0
2022-11-04 12:15:00,49.72,49.76,49.37,49.44,122755.0,43.0032,43.0378,42.7005,42.7611,122755.0
2022-11-04 12:20:00,49.44,49.66,49.42,49.6,71126.0,42.7611,42.9513,42.7438,42.8995,71126.0
2022-11-04 12:25:00,49.6,49.61,49.33,49.4,60480.0,42.8995,42.9081,42.6659,42.7265,60480.0
2022-11-04 12:30:00,49.45,49.55,49.35,49.39,89229.0,42.7697,42.8562,42.6832,42.7178,89229.0
2022-11-04 12:35:00,49.42,49.79,49.42,49.77,60109.0,42.7438,43.0638,42.7438,43.0465,60109.0
2022-11-04 12:40:00,49.79,49.94,49.7,49.83,72884.0,43.0638,43.1935,42.9859,43.0984,72884.0
2022-11-04 12:45:00,49.82,49.94,49.78,49.9,95164.0,43.0897,43.1935,43.0551,43.1589,95164.0
2022-11-04 12:50:00,49.89,49.94,49.75,49.78,66554.0,43.1503,43.1935,43.0292,43.0551,66554.0
2022-11-04 12:55:00,49.77,49.88,49.71,49.79,70269.0,43.0465,43.1416,42.9946,43.0638,70269.0
2022-11-04 13:00:00,49.8,49.91,49.73,49.76,25158.0,43.0724,43.1676,43.0119,43.0378,25158.0
2022-11-04 13:05:00,49.72,50.1,49.6,50.09,116255.0,43.0032,43.3319,42.8995,43.3233,116255.0
2022-11-04 13:10:00,50.06,50.06,49.58,49.67,111405.0,43.2973,43.2973,42.8822,42.96,111405.0
2022-11-04 13:15:00,49.66,49.8,49.64,49.7,49778.0,42.9513,43.0724,42.934,42.9859,49778.0
2022-11-04 13:20:00,49.69,49.83,49.66,49.7,55189.0,42.9773,43.0984,42.9513,42.9859,55189.0
2022-11-04 13:25:00,49.69,49.9,49.69,49.84,56016.0,42.9773,43.1589,42.9773,43.107,56016.0
2022-11-04 13:30:00,49.84,49.91,49.72,49.91,55216.0,43.107,43.1676,43.0032,43.1676,55216.0
2022-11-04 13:35:00,49.92,49.95,49.74,49.85,41469.0,43.1762,43.2022,43.0205,43.1157,41469.0
2022-11-04 13:40:00,49.86,49.95,49.84,49.91,27433.0,43.1243,43.2022,43.107,43.1676,27433.0
2022-11-04 13:45:00,49.92,49.99,49.79,49.83,56880.0,43.1762,43.2368,43.0638,43.0984,56880.0
2022-11-04 13:50:00,49.82,49.92,49.78,49.81,32971.0,43.0897,43.1762,43.0551,43.0811,32971.0
2022-11-04 13:55:00,49.82,49.98,49.82,49.93,56442.0,43.0897,43.2281,43.0897,43.1849,56442.0
2022-11-04 14:00:00,49.94,49.99,49.81,49.93,46967.0,43.1935,43.2368,43.0811,43.1849,46967.0
2022-11-04 14:05:00,49.95,50.14,49.95,50.06,81678.0,43.2022,43.3665,43.2022,43.2973,81678.0
2022-11-04 14:10:00,50.06,50.09,49.94,49.99,40936.0,43.2973,43.3233,43.1935,43.2368,40936.0
2022-11-04 14:15:00,49.98,50.05,49.67,49.68,71418.0,43.2281,43.2887,42.96,42.9686,71418.0
2022-11-04 14:20:00,49.69,49.78,49.59,49.61,58272.0,42.9773,43.0551,42.8908,42.9081,58272.0
2022-11-04 14:25:00,49.62,49.7,49.46,49.54,47443.0,42.9167,42.9859,42.7784,42.8476,47443.0
2022-11-04 14:30:00,49.54,49.63,49.48,49.53,86308.0,42.8476,42.9254,42.7957,42.8389,86308.0
2022-11-04 14:35:00,49.55,49.59,49.39,49.44,74566.0,42.8562,42.8908,42.7178,42.7611,74566.0
2022-11-04 14:40:00,49.45,49.47,49.12,49.16,80296.0,42.7697,42.787,42.4843,42.5189,80296.0
2022-11-04 14:45:00,49.14,49.33,49.13,49.29,90470.0,42.5016,42.6659,42.4929,42.6313,90470.0
2022-11-04 14:50:00,49.28,49.28,49.17,49.19,39520.0,42.6227,42.6227,42.5275,42.5448,39520.0
2022-11-04 14:55:00,49.2,49.21,49.02,49.09,94924.0,42.5535,42.5621,42.3978,42.4583,94924.0
2022-11-04 15:00:00,49.06,49.17,49.02,49.07,59808.0,42.4324,42.5275,42.3978,42.441,59808.0
2022-11-04 15:05:00,49.06,49.06,48.82,48.86,145588.0,42.4324,42.4324,42.2248,42.2594,145588.0
2022-11-04 15:10:00,48.84,48.87,48.73,48.86,91929.0,42.2421,42.2681,42.147,42.2594,91929.0
2022-11-04 15:15:00,48.83,48.9,48.76,48.87,97687.0,42.2335,42.294,42.1729,42.2681,97687.0
2022-11-04 15:20:00,48.88,49.07,48.87,49.06,99133.0,42.2767,42.441,42.2681,42.4324,99133.0
2022-11-04 15:25:00,49.06,49.07,48.84,48.93,154038.0,42.4324,42.441,42.2421,42.32,154038.0
2022-11-04 15:30:00,48.92,49.05,48.71,48.71,226693.0,42.3113,42.4238,42.1297,42.1297,226693.0
2022-11-04 15:35:00,48.7,48.89,48.7,48.76,106632.0,42.121,42.2854,42.121,42.1729,106632.0
2022-11-04 15:40:00,48.75,48.85,48.57,48.57,114489.0,42.1643,42.2508,42.0086,42.0086,114489.0
2022-11-04 15:45:00,48.58,48.66,48.41,48.63,172244.0,42.0172,42.0864,41.8702,42.0605,172244.0
2022-11-04 15:50:00,48.6,48.81,48.6,48.69,162010.0,42.0345,42.2162,42.0345,42.1124,162010.0
2022-11-04 15:55:00,48.69,48.69,48.4,48.43,255772.0,42.1124,42.1124,41.8616,41.8875,255772.0
2022-11-07 09:30:00,48.1,48.25,47.95,48.17,246144.0,41.6021,41.7318,41.4724,41.6626,246144.0
2022-11-07 09:35:00,48.18,48.47,48.12,48.38,195662.0,41.6713,41.9221,41.6194,41.8443,195662.0
2022-11-07 09:40:00,48.39,48.4,48.17,48.25,70214.0,41.8529,41.8616,41.6626,41.7318,70214.0
2022-11-07 09:45:00,48.27,48.45,48.2,48.41,84875.0,41.7491,41.9048,41.6886,41.8702,84875.0
2022-11-07 09:50:00,48.41,48.58,48.34,48.52,73173.0,41.8702,42.0172,41.8097,41.9653,73173.0
2022-11-07 09:55:00,48.5,48.66,48.38,48.53,117625.0,41.9481,42.0864,41.8443,41.974,117625.0
2022-11-07 10:00:00,48.51,48.52,48.2,48.25,119094.0,41.9567,41.9653,41.6886,41.7318,119094.0
2022-11-07 10:05:00,48.24,48.36,48.17,48.26,42908.0,41.7232,41.827,41.6626,41.7405,42908.0
2022-11-07 10:10:00,48.24,48.36,48.12,48.14,105272.0,41.7232,41.827,41.6194,41.6367,105272.0
2022-11-07 10:15:00,48.13,48.17,47.92,48.09,118944.0,41.628,41.6626,41.4464,41.5934,118944.0
2022-11-07 10:20:00,48.1,48.35,48.1,48.29,164730.0,41.6021,41.8183,41.6021,41.7664,164730.0
2022-11-07 10:25:00,48.27,48.43,48.27,48.33,113782.0,41.7491,41.8875,41.7491,41.801,113782.0
2022-11-07 10:30:00,48.31,48.42,48.28,48.37,141788.0,41.7837,41.8789,41.7578,41.8356,141788.0
2022-11-07 10:35:00,48.36,48.47,48.25,48.42,44048.0,41.827,41.9221,41.7318,41.8789,44048.0
2022-11-07 10:40:00,48.41,48.45,48.28,48.31,66941.0,41.8702,41.9048,41.7578,41.7837,66941.0
2022-11-07 10:45:00,48.32,48.38,48.19,48.33,38123.0,41.7924,41.8443,41.6799,41.801,38123.0
2022-11-07 10:50:00,48.36,48.38,48.09,48.17,49111.0,41.827,41.8443,41.5934,41.6626,49111.0
2022-11-07 10:55:00,48.17,48.21,48.12,48.12,27308.0,41.6626,41.6972,41.6194,41.6194,27308.0
2022-11-07 11:00:00,48.12,48.27,48.08,48.1,47813.0,41.6194,41.7491,41.5848,41.6021,47813.0
2022-11-07 11:05:00,48.1,48.3,48.06,48.18,129825.0,41.6021,41.7751,41.5675,41.6713,129825.0
2022-11-07 11:10:00,48.17,48.31,48.17,48.28,25705.0,41.6626,41.7837,41.6626,41.7578,25705.0
2022-11-07 11:15:00,48.28,48.28,48.11,48.19,24432.0,41.7578,41.7578,41.6107,41.6799,24432.0
2022-11-07 11:20:00,48.23,48.24,48.07,48.13,34275.0,41.7145,41.7232,41.5761,41.628,34275.0
2022-11-07 11:25:00,48.14,48.19,48.0,48.06,77576.0,41.6367,41.6799,41.5156,41.5675,77576.0
2022-11-07 11:30:00,48.05,48.1,47.99,48.06,34111.0,41.5588,41.6021,41.5069,41.5675,34111.0
2022-11-07 11:35:00,48.03,48.15,48.03,48.15,33402.0,41.5415,41.6453,41.5415,41.6453,33402.0
2022-11-07 11:40:00,48.15,48.48,48.14,48.4,117331.0,41.6453,41.9308,41.6367,41.8616,117331.0
2022-11-07 11:45:00,48.45,48.47,48.35,48.37,52193.0,41.9048,41.9221,41.8183,41.8356,52193.0
2022-11-07 11:50:00,48.36,48.42,48.34,48.36,26819.0,41.827,41.8789,41.8097,41.827,26819.0
2022-11-07 11:55:00,48.37,48.48,48.33,48.48,66923.0,41.8356,41.9308,41.801,41.9308,66923.0
2022-11-07 12:00:00,48.48,48.59,48.46,48.48,57825.0,41.9308,42.0259,41.9135,41.9308,57825.0
2022-11-07 12:05:00,48.49,48.54,48.33,48.35,24787.0,41.9394,41.9826,41.801,41.8183,24787.0
2022-11-07 12:10:00,48.35,48.37,48.25,48.33,41167.0,41.8183,41.8356,41.7318,41.801,41167.0
2022-11-07 12:15:00,48.33,48.41,48.29,48.3,17407.0,41.801,41.8702,41.7664,41.7751,17407.0
2022-11-07 12:20:00,48.31,48.36,48.24,48.24,15763.0,41.7837,41.827,41.7232,41.7232,15763.0
2022-11-07 12:25:00,48.23,48.3,48.22,48.24,6130.0,41.7145,41.7751,41.7059,41.7232,6130.0
2022-11-07 12:30:00,48.24,48.25,48.19,48.22,16323.0,41.7232,41.7318,41.6799,41.7059,16323.0
2022-11-07 12:35:00,48.23,48.33,48.22,48.31,18615.0,41.7145,41.801,41.7059,41.7837,18615.0
2022-11-07 12:40:00,48.28,48.34,48.24,48.26,21106.0,41.7578,41.8097,41.7232,41.7405,21106.0
2022-11-07 12:45:00,48.26,48.35,48.21,48.31,16008.0,41.7405,41.8183,41.6972,41.7837,16008.0
2022-11-07 12:50:00,48.33,48.38,48.31,48.38,11130.0,41.801,41.8443,41.7837,41.8443,11130.0
2022-11-07 12:55:00,48.35,48.39,48.28,48.28,16360.0,41.8183,41.8529,41.7578,41.7578,16360.0
2022-11-07 13:00:00,48.28,48.28,48.13,48.13,18491.0,41.7578,41.7578,41.628,41.628,18491.0
2022-11-07 13:05:00,48.14,48.14,48.07,48.07,65790.0,41.6367,41.6367,41.5761,41.5761,65790.0
2022-11-07 13:10:00,48.09,48.13,48.02,48.07,13125.0,41.5934,41.628,41.5329,41.5761,13125.0
2022-11-07 13:15:00,48.07,48.16,48.06,48.1,9095.0,41.5761,41.654,41.5675,41.6021,9095.0
2022-11-07 13:20:00,48.09,48.18,48.09,48.16,64203.0,41.5934,41.6713,41.5934,41.654,64203.0
2022-11-07 13:25:00,48.17,48.2,48.11,48.11,16416.0,41.6626,41.6886,41.6107,41.6107,16416.0
2022-11-07 13:30:00,48.1,48.17,48.09,48.17,7433.0,41.6021,41.6626,41.5934,41.6626,7433.0
2022-11-07 13:35:00,48.17,48.24,48.16,48.16,15611.0,41.6626,41.7232,41.654,41.654,15611.0
2022-11-07 13:40:00,48.18,48.23,48.17,48.17,12879.0,41.6713,41.7145,41.6626,41.6626,12879.0
2022-11-07 13:45:00,48.15,48.17,48.12,48.17,15207.0,41.6453,41.6626,41.6194,41.6626,15207.0
2022-11-07 13:50:00,48.14,48.16,48.09,48.09,10959.0,41.6367,41.654,41.5934,41.5934,10959.0
2022-11-07 13:55:00,48.08,48.11,48.04,48.05,10853.0,41.5848,41.6107,41.5502,41.5588,10853.0
2022-11-07 14:00:00,48.03,48.03,47.94,47.95,163653.0,41.5415,41.5415,41.4637,41.4724,163653.0
2022-11-07 14:05:00,47.95,48.0,47.93,47.94,80058.0,41.4724,41.5156,41.4551,41.4637,80058.0
2022-11-07 14:10:00,47.95,47.97,47.8,47.8,82194.0,41.4724,41.4896,41.3426,41.3426,82194.0
2022-11-07 14:15:00,47.8,47.8,47.65,47.65,165017.0,41.3426,41.3426,41.2129,41.2129,165017.0
2022-11-07 14:20:00,47.66,47.7,47.63,47.64,23181.0,41.2215,41.2561,41.1956,41.2042,23181.0
2022-11-07 14:25:00,47.65,47.7,47.61,47.64,38230.0,41.2129,41.2561,41.1783,41.2042,38230.0
2022-11-07 14:30:00,47.62,47.64,47.53,47.53,77641.0,41.1869,41.2042,41.1091,41.1091,77641.0
2022-11-07 14:35:00,47.54,47.57,47.51,47.52,33459.0,41.1177,41.1437,41.0918,41.1004,33459.0
2022-11-07 14:40:00,47.53,47.62,47.51,47.56,97541.0,41.1091,41.1869,41.0918,41.135,97541.0
2022-11-07 14:45:00,47.54,47.59,47.52,47.56,44513.0,41.1177,41.161,41.1004,41.135,44513.0
2022-11-07 14:50:00,47.56,47.6,47.54,47.57,22996.0,41.135,41.1696,41.1177,41.1437,22996.0
2022-11-07 14:55:00,47.57,47.71,47.57,47.68,54133.0,41.1437,41.2648,41.1437,41.2388,54133.0
2022-11-07 15:00:00,47.67,47.67,47.59,47.61,21571.0,41.2302,41.2302,41.161,41.1783,21571.0
2022-11-07 15:05:00,47.6,47.66,47.57,47.59,72287.0,41.1696,41.2215,41.1437,41.161,72287.0
2022-11-07 15:10:00,47.59,47.61,47.49,47.5,75310.0,41.161,41.1783,41.0745,41.0831,75310.0
2022-11-07 15:15:00,47.5,47.5,47.42,47.44,56291.0,41.0831,41.0831,41.014,41.0312,56291.0
2022-11-07 15:20:00,47.45,47.56,47.43,47.45,28163.0,41.0399,41.135,41.0226,41.0399,28163.0
2022-11-07 15:25:00,47.44,47.5,47.43,47.46,30488.0,41.0312,41.0831,41.0226,41.0485,30488.0
2022-11-07 15:30:00,47.48,47.48,47.36,47.43,47318.0,41.0658,41.0658,40.9621,41.0226,47318.0
2022-11-07 15:35:00,47.44,47.54,47.4,47.5,63567.0,41.0312,41.1177,40.9967,41.0831,63567.0
2022-11-07 15:40:00,47.49,47.55,47.47,47.47,45372.0,41.0745,41.1264,41.0572,41.0572,45372.0
2022-11-07 15:45:00,47.49,47.56,47.45,47.46,64652.0,41.0745,41.135,41.0399,41.0485,64652.0
2022-11-07 15:50:00,47.45,47.56,47.41,47.54,67491.0,41.0399,41.135,41.0053,41.1177,67491.0
2022-11-07 15:55:00,47.55,47.67,47.51,47.51,146578.0,41.1264,41.2302,41.0918,41.0918,146578.0
2022-11-08 09:30:00,47.24,47.58,47.22,47.51,183734.0,40.8583,41.1523,40.841,41.0918,183734.0
2022-11-08 09:35:00,47.51,47.63,47.5,47.59,77127.0,41.0918,41.1956,41.0831,41.161,77127.0
2022-11-08 09:40:00,47.55,47.64,47.49,47.5,120617.0,41.1264,41.2042,41.0745,41.0831,120617.0
2022-11-08 09:45:00,47.51,47.63,47.46,47.48,100713.0,41.0918,41.1956,41.0485,41.0658,100713.0
2022-11-08 09:50:00,47.49,47.52,47.25,47.29,131711.0,41.0745,41.1004,40.8669,40.9015,131711.0
2022-11-08 09:55:00,47.28,47.42,47.25,47.42,162375.0,40.8929,41.014,40.8669,41.014,162375.0
2022-11-08 10:00:00,47.43,47.44,47.29,47.42,242000.0,41.0226,41.0312,40.9015,41.014,242000.0
2022-11-08 10:05:00,47.41,47.42,47.24,47.29,76386.0,41.0053,41.014,40.8583,40.9015,76386.0
2022-11-08 10:10:00,47.29,47.33,47.18,47.26,50569.0,40.9015,40.9361,40.8064,40.8756,50569.0
2022-11-08 10:15:00,47.25,47.26,47.02,47.05,154677.0,40.8669,40.8756,40.668,40.6939,154677.0
2022-11-08 10:20:00,47.06,47.08,46.95,47.05,86490.0,40.7026,40.7199,40.6074,40.6939,86490.0
2022-11-08 10:25:00,47.05,47.11,47.01,47.07,64593.0,40.6939,40.7458,40.6593,40.7112,64593.0
2022-11-08 10:30:00,47.04,47.05,46.88,46.92,91631.0,40.6853,40.6939,40.5469,40.5815,91631.0
2022-11-08 10:35:00,46.92,46.96,46.82,46.87,279206.0,40.5815,40.6161,40.495,40.5383,279206.0
2022-11-08 10:40:00,46.87,46.88,46.73,46.77,91302.0,40.5383,40.5469,40.4172,40.4518,91302.0
2022-11-08 10:45:00,46.77,46.81,46.71,46.73,75741.0,40.4518,40.4864,40.3999,40.4172,75741.0
2022-11-08 10:50:00,46.72,46.85,46.7,46.82,116015.0,40.4085,40.521,40.3912,40.495,116015.0
2022-11-08 10:55:00,46.81,46.84,46.75,46.76,58917.0,40.4864,40.5123,40.4345,40.4431,58917.0
2022-11-08 11:00:00,46.75,46.87,46.74,46.84,60882.0,40.4345,40.5383,40.4258,40.5123,60882.0
2022-11-08 11:05:00,46.84,46.9,46.72,46.72,27185.0,40.5123,40.5642,40.4085,40.4085,27185.0
2022-11-08 11:10:00,46.72,46.74,46.61,46.63,68243.0,40.4085,40.4258,40.3134,40.3307,68243.0
2022-11-08 11:15:00,46.63,46.65,46.59,46.63,60808.0,40.3307,40.348,40.2961,40.3307,60808.0
2022-11-08 11:20:00,46.62,46.62,46.49,46.54,91069.0,40.322,40.322,40.2096,40.2528,91069.0
2022-11-08 11:25:00,46.52,46.58,46.49,46.51,48221.0,40.2355,40.2874,40.2096,40.2269,48221.0
2022-11-08 11:30:00,46.5,46.52,46.35,46.38,214156.0,40.2182,40.2355,40.0885,40.1144,214156.0
2022-11-08 11:35:00,46.35,46.36,46.28,46.3,59236.0,40.0885,40.0971,40.028,40.0453,59236.0
2022-11-08 11:40:00,46.29,46.36,46.24,46.35,47665.0,40.0366,40.0971,39.9934,40.0885,47665.0
2022-11-08 11:45:00,46.35,46.44,46.33,46.43,51317.0,40.0885,40.1663,40.0712,40.1577,51317.0
2022-11-08 11:50:00,46.43,46.51,46.35,46.36,54249.0,40.1577,40.2269,40.0885,40.0971,54249.0
2022-11-08 11:55:00,46.36,46.42,46.35,46.38,28061.0,40.0971,40.149,40.0885,40.1144,28061.0
2022-11-08 12:00:00,46.38,46.42,46.35,46.41,17830.0,40.1144,40.149,40.0885,40.1404,17830.0
2022-11-08 12:05:00,46.42,46.45,46.38,46.39,48409.0,40.149,40.175,40.1144,40.1231,48409.0
2022-11-08 12:10:00,46.39,46.47,46.33,46.46,26228.0,40.1231,40.1923,40.0712,40.1836,26228.0
2022-11-08 12:15:00,46.47,46.54,46.46,46.49,38566.0,40.1923,40.2528,40.1836,40.2096,38566.0
2022-11-08 12:20:00,46.5,46.53,46.45,46.46,18472.0,40.2182,40.2442,40.175,40.1836,18472.0
2022-11-08 12:25:00,46.46,46.49,46.43,46.44,21896.0,40.1836,40.2096,40.1577,40.1663,21896.0
2022-11-08 12:30:00,46.44,46.53,46.39,46.46,40049.0,40.1663,40.2442,40.1231,40.1836,40049.0
2022-11-08 12:35:00,46.46,46.53,46.44,46.44,21019.0,40.1836,40.2442,40.1663,40.1663,21019.0
2022-11-08 12:40:00,46.43,46.44,46.33,46.35,72526.0,40.1577,40.1663,40.0712,40.0885,72526.0
2022-11-08 12:45:00,46.35,46.41,46.33,46.37,18070.0,40.0885,40.1404,40.0712,40.1058,18070.0
2022-11-08 12:50:00,46.4,46.48,46.4,46.45,13170.0,40.1317,40.2009,40.1317,40.175,13170.0
2022-11-08 12:55:00,46.45,46.45,46.37,46.4,18749.0,40.175,40.175,40.1058,40.1317,18749.0
2022-11-08 13:00:00,46.41,46.44,46.3,46.33,34527.0,40.1404,40.1663,40.0453,40.0712,34527.0
2022-11-08 13:05:00,46.33,46.38,46.27,46.3,46102.0,40.0712,40.1144,40.0193,40.0453,46102.0
2022-11-08 13:10:00,46.28,46.33,46.27,46.31,19801.0,40.028,40.0712,40.0193,40.0539,19801.0
2022-11-08 13:15:00,46.32,46.48,46.31,46.47,250273.0,40.0626,40.2009,40.0539,40.1923,250273.0
2022-11-08 13:20:00,46.5,46.87,46.5,46.8,160999.0,40.2182,40.5383,40.2182,40.4777,160999.0
2022-11-08 13:25:00,46.8,47.12,46.79,47.08,235603.0,40.4777,40.7545,40.4691,40.7199,235603.0
2022-11-08 13:30:00,47.09,47.29,47.07,47.08,211230.0,40.7285,40.9015,40.7112,40.7199,211230.0
2022-11-08 13:35:00,47.09,47.09,46.97,46.98,215348.0,40.7285,40.7285,40.6247,40.6334,215348.0
2022-11-08 13:40:00,46.98,47.0,46.89,46.96,69276.0,40.6334,40.6507,40.5555,40.6161,69276.0
2022-11-08 13:45:00,46.95,47.05,46.9,47.05,37149.0,40.6074,40.6939,40.5642,40.6939,37149.0
2022-11-08 13:50:00,47.05,47.19,46.93,47.1,69048.0,40.6939,40.815,40.5901,40.7372,69048.0
2022-11-08 13:55:00,47.08,47.4,47.06,47.33,105894.0,40.7199,40.9967,40.7026,40.9361,105894.0
2022-11-08 14:00:00,47.36,47.36,47.19,47.31,92312.0,40.9621,40.9621,40.815,40.9188,92312.0
2022-11-08 14:05:00,47.32,47.49,47.27,47.48,127841.0,40.9275,41.0745,40.8842,41.0658,127841.0
2022-11-08 14:10:00,47.48,47.55,47.35,47.35,83169.0,41.0658,41.1264,40.9534,40.9534,83169.0
2022-11-08 14:15:00,47.37,47.44,47.31,47.43,60719.0,40.9707,41.0312,40.9188,41.0226,60719.0
2022-11-08 14:20:00,47.43,47.84,47.41,47.81,176916.0,41.0226,41.3772,41.0053,41.3513,176916.0
2022-11-08 14:25:00,47.82,48.0,47.8,48.0,158034.0,41.3599,41.5156,41.3426,41.5156,158034.0
2022-11-08 14:30:00,48.0,48.1,47.87,47.88,338943.0,41.5156,41.6021,41.4032,41.4118,338943.0
2022-11-08 14:35:00,47.88,47.9,47.56,47.57,113427.0,41.4118,41.4291,41.135,41.1437,113427.0
2022-11-08 14:40:00,47.6,47.61,47.36,47.38,173686.0,41.1696,41.1783,40.9621,40.9794,173686.0
2022-11-08 14:45:00,47.42,47.47,47.27,47.31,121494.0,41.014,41.0572,40.8842,40.9188,121494.0
2022-11-08 14:50:00,47.31,47.38,47.19,47.28,194498.0,40.9188,40.9794,40.815,40.8929,194498.0
2022-11-08 14:55:00,47.28,47.38,47.25,47.37,74004.0,40.8929,40.9794,40.8669,40.9707,74004.0
2022-11-08 15:00:00,47.37,47.39,47.05,47.14,188452.0,40.9707,40.988,40.6939,40.7718,188452.0
2022-11-08 15:05:00,47.14,47.23,47.07,47.14,121043.0,40.7718,40.8496,40.7112,40.7718,121043.0
2022-11-08 15:10:00,47.14,47.21,47.06,47.09,115568.0,40.7718,40.8323,40.7026,40.7285,115568.0
2022-11-08 15:15:00,47.09,47.13,46.98,46.99,205461.0,40.7285,40.7631,40.6334,40.642,205461.0
2022-11-08 15:20:00,47.0,47.05,46.94,47.01,61603.0,40.6507,40.6939,40.5988,40.6593,61603.0
2022-11-08 15:25:00,47.0,47.04,46.8,46.8,139752.0,40.6507,40.6853,40.4777,40.4777,139752.0
2022-11-08 15:30:00,46.81,46.82,46.59,46.61,177188.0,40.4864,40.495,40.2961,40.3134,177188.0
2022-11-08 15:35:00,46.61,46.69,46.51,46.67,172193.0,40.3134,40.3826,40.2269,40.3653,172193.0
2022-11-08 15:40:00,46.65,46.8,46.63,46.77,150425.0,40.348,40.4777,40.3307,40.4518,150425.0
2022-11-08 15:45:00,46.78,46.79,46.61,46.75,54754.0,40.4604,40.4691,40.3134,40.4345,54754.0
2022-11-08 15:50:00,46.69,46.89,46.68,46.89,123093.0,40.3826,40.5555,40.3739,40.5555,123093.0
2022-11-08 15:55:00,46.9,47.08,46.9,47.02,191088.0,40.5642,40.7199,40.5642,40.668,191088.0
2022-11-09 09:30:00,47.59,47.87,47.59,47.82,420800.0,41.161,41.4032,41.161,41.3599,420800.0
2022-11-09 09:35:00,47.83,47.93,47.7,47.86,185323.0,41.3686,41.4551,41.2561,41.3945,185323.0
2022-11-09 09:40:00,47.87,47.91,47.68,47.74,193292.0,41.4032,41.4378,41.2388,41.2907,193292.0
2022-11-09 09:45:00,47.74,47.78,47.53,47.69,222805.0,41.2907,41.3253,41.1091,41.2475,222805.0
2022-11-09 09:50:00,47.69,47.84,47.68,47.75,69178.0,41.2475,41.3772,41.2388,41.2994,69178.0
2022-11-09 09:55:00,47.76,48.01,47.71,47.88,156541.0,41.308,41.5242,41.2648,41.4118,156541.0
2022-11-09 10:00:00,47.89,47.93,47.61,47.61,142471.0,41.4205,41.4551,41.1783,41.1783,142471.0
2022-11-09 10:05:00,47.61,47.63,47.34,47.35,221576.0,41.1783,41.1956,40.9448,40.9534,221576.0
2022-11-09 10:10:00,47.36,47.52,47.34,47.4,108351.0,40.9621,41.1004,40.9448,40.9967,108351.0
2022-11-09 10:15:00,47.41,47.5,47.29,47.4,134697.0,41.0053,41.0831,40.9015,40.9967,134697.0
2022-11-09 10:20:00,47.39,47.46,47.31,47.4,63876.0,40.988,41.0485,40.9188,40.9967,63876.0
2022-11-09 10:25:00,47.4,47.71,47.37,47.68,94887.0,40.9967,41.2648,40.9707,41.2388,94887.0
2022-11-09 10:30:00,47.67,48.0,47.57,47.86,107223.0,41.2302,41.5156,41.1437,41.3945,107223.0
2022-11-09 10:35:00,47.88,47.95,47.76,47.89,86771.0,41.4118,41.4724,41.308,41.4205,86771.0
2022-11-09 10:40:00,47.89,48.02,47.83,47.89,164063.0,41.4205,41.5329,41.3686,41.4205,164063.0
2022-11-09 10:45:00,47.9,47.92,47.81,47.85,77770.0,41.4291,41.4464,41.3513,41.3859,77770.0
2022-11-09 10:50:00,47.83,47.99,47.83,47.98,58066.0,41.3686,41.5069,41.3686,41.4983,58066.0
2022-11-09 10:55:00,47.99,48.18,47.91,48.0,190456.0,41.5069,41.6713,41.4378,41.5156,190456.0
2022-11-09 11:00:00,47.99,48.01,47.85,47.91,87927.0,41.5069,41.5242,41.3859,41.4378,87927.0
2022-11-09 11:05:00,47.91,47.98,47.7,47.74,42877.0,41.4378,41.4983,41.2561,41.2907,42877.0
2022-11-09 11:10:00,47.76,47.82,47.73,47.79,27800.0,41.308,41.3599,41.2821,41.334,27800.0
2022-11-09 11:15:00,47.79,47.79,47.64,47.7,50138.0,41.334,41.334,41.2042,41.2561,50138.0
2022-11-09 11:20:00,47.73,47.91,47.69,47.85,48030.0,41.2821,41.4378,41.2475,41.3859,48030.0
2022-11-09 11:25:00,47.83,47.83,47.67,47.76,41440.0,41.3686,41.3686,41.2302,41.308,41440.0
2022-11-09 11:30:00,47.79,47.92,47.78,47.9,54596.0,41.334,41.4464,41.3253,41.4291,54596.0
2022-11-09 11:35:00,47.89,47.92,47.79,47.84,34288.0,41.4205,41.4464,41.334,41.3772,34288.0
2022-11-09 11:40:00,47.88,47.88,47.51,47.52,112803.0,41.4118,41.4118,41.0918,41.1004,112803.0
2022-11-09 11:45:00,47.51,47.61,47.51,47.61,66288.0,41.0918,41.1783,41.0918,41.1783,66288.0
2022-11-09 11:50:00,47.59,47.67,47.54,47.65,31091.0,41.161,41.2302,41.1177,41.2129,31091.0
2022-11-09 11:55:00,47.66,47.82,47.62,47.79,55827.0,41.2215,41.3599,41.1869,41.334,55827.0
2022-11-09 12:00:00,47.8,47.84,47.74,47.79,36104.0,41.3426,41.3772,41.2907,41.334,36104.0
2022-11-09 12:05:00,47.78,47.94,47.77,47.88,50430.0,41.3253,41.4637,41.3167,41.4118,50430.0
2022-11-09 12:10:00,47.88,47.93,47.86,47.92,23355.0,41.4118,41.4551,41.3945,41.4464,23355.0
2022-11-09 12:15:00,47.92,48.0,47.86,47.88,38672.0,41.4464,41.5156,41.3945,41.4118,38672.0
2022-11-09 12:20:00,47.9,47.95,47.84,47.94,20065.0,41.4291,41.4724,41.3772,41.4637,20065.0
2022-11-09 12:25:00,47.92,48.04,47.9,47.98,49725.0,41.4464,41.5502,41.4291,41.4983,49725.0
2022-11-09 12:30:00,47.99,48.0,47.82,47.83,40735.0,41.5069,41.5156,41.3599,41.3686,40735.0
2022-11-09 12:35:00,47.84,48.03,47.83,48.03,33566.0,41.3772,41.5415,41.3686,41.5415,33566.0
2022-11-09 12:40:00,48.02,48.07,47.96,48.04,73992.0,41.5329,41.5761,41.481,41.5502,73992.0
2022-11-09 12:45:00,48.06,48.06,47.97,47.98,44716.0,41.5675,41.5675,41.4896,41.4983,44716.0
2022-11-09 12:50:00,47.98,48.01,47.91,47.98,88516.0,41.4983,41.5242,41.4378,41.4983,88516.0
2022-11-09 12:55:00,47.99,48.04,47.93,47.93,41177.0,41.5069,41.5502,41.4551,41.4551,41177.0
2022-11-09 13:00:00,47.92,48.16,47.86,48.08,104310.0,41.4464,41.654,41.3945,41.5848,104310.0
2022-11-09 13:05:00,48.05,48.15,48.04,48.08,101528.0,41.5588,41.6453,41.5502,41.5848,101528.0
2022-11-09 13:10:00,48.07,48.26,48.03,48.08,119456.0,41.5761,41.7405,41.5415,41.5848,119456.0
2022-11-09 13:15:00,48.08,48.13,48.01,48.08,39804.0,41.5848,41.628,41.5242,41.5848,39804.0
2022-11-09 13:20:00,48.09,48.17,48.06,48.17,54178.0,41.5934,41.6626,41.5675,41.6626,54178.0
2022-11-09 13:25:00,48.17,48.27,48.12,48.25,82589.0,41.6626,41.7491,41.6194,41.7318,82589.0
2022-11-09 13:30:00,48.25,48.47,48.25,48.46,111322.0,41.7318,41.9221,41.7318,41.9135,111322.0
2022-11-09 13:35:00,48.47,48.58,48.47,48.55,123584.0,41.9221,42.0172,41.9221,41.9913,123584.0
2022-11-09 13:40:00,48.55,48.59,48.45,48.5,91811.0,41.9913,42.0259,41.9048,41.9481,91811.0
2022-11-09 13:45:00,48.5,48.64,48.49,48.57,131711.0,41.9481,42.0691,41.9394,42.0086,131711.0
2022-11-09 13:50:00,48.58,48.63,48.55,48.63,46830.0,42.0172,42.0605,41.9913,42.0605,46830.0
2022-11-09 13:55:00,48.62,48.68,48.51,48.52,77383.0,42.0518,42.1037,41.9567,41.9653,77383.0
2022-11-09 14:00:00,48.52,48.61,48.48,48.5,55639.0,41.9653,42.0432,41.9308,41.9481,55639.0
2022-11-09 14:05:00,48.51,48.56,48.35,48.39,79485.0,41.9567,41.9999,41.8183,41.8529,79485.0
2022-11-09 14:10:00,48.39,48.49,48.34,48.36,39034.0,41.8529,41.9394,41.8097,41.827,39034.0
2022-11-09 14:15:00,48.36,48.49,48.36,48.41,36044.0,41.827,41.9394,41.827,41.8702,36044.0
2022-11-09 14:20:00,48.4,48.54,48.37,48.48,48364.0,41.8616,41.9826,41.8356,41.9308,48364.0
2022-11-09 14:25:00,48.47,48.48,48.41,48.46,32521.0,41.9221,41.9308,41.8702,41.9135,32521.0
2022-11-09 14:30:00,48.47,48.69,48.46,48.68,115431.0,41.9221,42.1124,41.9135,42.1037,115431.0
2022-11-09 14:35:00,48.68,48.77,48.63,48.73,75987.0,42.1037,42.1816,42.0605,42.147,75987.0
2022-11-09 14:40:00,48.74,48.78,48.62,48.66,79787.0,42.1556,42.1902,42.0518,42.0864,79787.0
2022-11-09 14:45:00,48.66,48.83,48.62,48.76,77993.0,42.0864,42.2335,42.0518,42.1729,77993.0
2022-11-09 14:50:00,48.79,48.91,48.78,48.84,96224.0,42.1989,42.3027,42.1902,42.2421,96224.0
2022-11-09 14:55:00,48.84,48.9,48.83,48.84,51900.0,42.2421,42.294,42.2335,42.2421,51900.0
2022-11-09 15:00:00,48.85,48.87,48.69,48.69,49234.0,42.2508,42.2681,42.1124,42.1124,49234.0
2022-11-09 15:05:00,48.69,48.7,48.5,48.57,99663.0,42.1124,42.121,41.9481,42.0086,99663.0
2022-11-09 15:10:00,48.59,48.71,48.57,48.69,42311.0,42.0259,42.1297,42.0086,42.1124,42311.0
2022-11-09 15:15:00,48.71,48.73,48.63,48.64,54201.0,42.1297,42.147,42.0605,42.0691,54201.0
2022-11-09 15:20:00,48.64,48.77,48.62,48.77,31585.0,42.0691,42.1816,42.0518,42.1816,31585.0
2022-11-09 15:25:00,48.76,48.79,48.68,48.72,62336.0,42.1729,42.1989,42.1037,42.1383,62336.0
2022-11-09 15:30:00,48.71,48.86,48.7,48.72,108268.0,42.1297,42.2594,42.121,42.1383,108268.0
2022-11-09 15:35:00,48.71,48.87,48.7,48.87,51160.0,42.1297,42.2681,42.121,42.2681,51160.0
2022-11-09 15:40:00,48.87,48.98,48.86,48.98,72656.0,42.2681,42.3632,42.2594,42.3632,72656.0
2022-11-09 15:45:00,48.97,49.13,48.91,49.1,218139.0,42.3546,42.4929,42.3027,42.467,218139.0
2022-11-09 15:50:00,49.09,49.09,48.89,49.0,209728.0,42.4583,42.4583,42.2854,42.3805,209728.0
2022-11-09 15:55:00,49.0,49.06,48.94,49.01,283888.0,42.3805,42.4324,42.3286,42.3892,283888.0
2022-11-10 09:30:00,45.41,45.76,45.25,45.74,631877.0,39.2755,39.5782,39.1371,39.5609,631877.0
2022-11-10 09:35:00,45.73,45.85,45.49,45.68,322782.0,39.5523,39.656,39.3447,39.509,322782.0
2022-11-10 09:40:00,45.68,46.0,45.61,45.69,299866.0,39.509,39.7858,39.4485,39.5177,299866.0
2022-11-10 09:45:00,45.69,45.71,45.33,45.34,286708.0,39.5177,39.535,39.2063,39.2149,286708.0
2022-11-10 09:50:00,45.33,45.52,45.21,45.34,196640.0,39.2063,39.3706,39.1025,39.2149,196640.0
2022-11-10 09:55:00,45.3,45.33,44.92,44.93,327329.0,39.1803,39.2063,38.8517,38.8603,327329.0
2022-11-10 10:00:00,44.91,45.05,44.75,44.93,293523.0,38.843,38.9641,38.7046,38.8603,293523.0
2022-11-10 10:05:00,44.91,45.03,44.85,44.92,311659.0,38.843,38.9468,38.7911,38.8517,311659.0
2022-11-10 10:10:00,44.91,45.17,44.87,45.17,228604.0,38.843,39.0679,38.8084,39.0679,228604.0
2022-11-10 10:15:00,45.15,45.16,44.97,45.09,131303.0,39.0506,39.0593,38.8949,38.9987,131303.0
2022-11-10 10:20:00,45.08,45.15,44.83,44.89,146844.0,38.9901,39.0506,38.7738,38.8257,146844.0
2022-11-10 10:25:00,44.91,45.01,44.89,44.94,50093.0,38.843,38.9295,38.8257,38.869,50093.0
2022-11-10 10:30:00,44.93,45.21,44.87,45.14,76809.0,38.8603,39.1025,38.8084,39.042,76809.0
2022-11-10 10:35:00,45.15,45.35,45.08,45.34,86125.0,39.0506,39.2236,38.9901,39.2149,86125.0
2022-11-10 10:40:00,45.36,45.4,44.98,45.09,140090.0,39.2322,39.2668,38.9036,38.9987,140090.0
2022-11-10 10:45:00,45.11,45.15,44.85,44.86,64435.0,39.016,39.0506,38.7911,38.7998,64435.0
2022-11-10 10:50:00,44.86,44.89,44.77,44.85,220948.0,38.7998,38.8257,38.7219,38.7911,220948.0
2022-11-10 10:55:00,44.86,44.93,44.68,44.75,129711.0,38.7998,38.8603,38.6441,38.7046,129711.0
2022-11-10 11:00:00,44.75,44.93,44.69,44.92,79347.0,38.7046,38.8603,38.6528,38.8517,79347.0
2022-11-10 11:05:00,44.91,45.01,44.77,44.97,104521.0,38.843,38.9295,38.7219,38.8949,104521.0
2022-11-10 11:10:00,44.97,44.99,44.75,44.77,116998.0,38.8949,38.9122,38.7046,38.7219,116998.0
2022-11-10 11:15:00,44.75,44.95,44.75,44.8,200551.0,38.7046,38.8776,38.7046,38.7479,200551.0
2022-11-10 11:20:00,44.8,44.82,44.64,44.7,90400.0,38.7479,38.7652,38.6095,38.6614,90400.0
2022-11-10 11:25:00,44.72,44.79,44.65,44.67,172078.0,38.6787,38.7392,38.6182,38.6355,172078.0
2022-11-10 11:30:00,44.65,44.66,44.46,44.49,188738.0,38.6182,38.6268,38.4538,38.4798,188738.0
2022-11-10 11:35:00,44.49,44.56,44.42,44.42,128911.0,38.4798,38.5403,38.4192,38.4192,128911.0
2022-11-10 11:40:00,44.42,44.6,44.4,44.59,170182.0,38.4192,38.5749,38.4019,38.5663,170182.0
2022-11-10 11:45:00,44.59,44.6,44.48,44.49,46137.0,38.5663,38.5749,38.4711,38.4798,46137.0
2022-11-10 11:50:00,44.48,44.52,44.43,44.48,82139.0,38.4711,38.5057,38.4279,38.4711,82139.0
2022-11-10 11:55:00,44.48,44.48,44.33,44.38,112716.0,38.4711,38.4711,38.3414,38.3846,112716.0
2022-11-10 12:00:00,44.39,44.51,44.38,44.44,105290.0,38.3933,38.4971,38.3846,38.4365,105290.0
2022-11-10 12:05:00,44.46,44.61,44.46,44.58,86991.0,38.4538,38.5836,38.4538,38.5576,86991.0
2022-11-10 12:10:00,44.59,44.66,44.55,44.65,34494.0,38.5663,38.6268,38.5317,38.6182,34494.0
2022-11-10 12:15:00,44.61,44.62,44.48,44.49,35818.0,38.5836,38.5922,38.4711,38.4798,35818.0
2022-11-10 12:20:00,44.5,44.63,44.5,44.59,38114.0,38.4884,38.6009,38.4884,38.5663,38114.0
2022-11-10 12:25:00,44.6,44.72,44.59,44.68,46828.0,38.5749,38.6787,38.5663,38.6441,46828.0
2022-11-10 12:30:00,44.69,44.92,44.69,44.83,80971.0,38.6528,38.8517,38.6528,38.7738,80971.0
2022-11-10 12:35:00,44.83,44.95,44.77,44.94,53595.0,38.7738,38.8776,38.7219,38.869,53595.0
2022-11-10 12:40:00,44.93,45.02,44.79,44.8,82965.0,38.8603,38.9382,38.7392,38.7479,82965.0
2022-11-10 12:45:00,44.82,45.07,44.81,45.0,59901.0,38.7652,38.9814,38.7565,38.9209,59901.0
2022-11-10 12:50:00,44.98,45.07,44.92,45.04,69728.0,38.9036,38.9814,38.8517,38.9555,69728.0
2022-11-10 12:55:00,45.04,45.12,45.0,45.1,61405.0,38.9555,39.0247,38.9209,39.0074,61405.0
2022-11-10 13:00:00,45.1,45.11,44.82,44.84,99296.0,39.0074,39.016,38.7652,38.7825,99296.0
2022-11-10 13:05:00,44.84,44.91,44.78,44.83,46761.0,38.7825,38.843,38.7306,38.7738,46761.0
2022-11-10 13:10:00,44.84,44.89,44.7,44.7,54356.0,38.7825,38.8257,38.6614,38.6614,54356.0
2022-11-10 13:15:00,44.7,44.77,44.64,44.73,30043.0,38.6614,38.7219,38.6095,38.6873,30043.0
2022-11-10 13:20:00,44.73,44.91,44.69,44.89,36963.0,38.6873,38.843,38.6528,38.8257,36963.0
2022-11-10 13:25:00,44.89,44.91,44.69,44.7,60934.0,38.8257,38.843,38.6528,38.6614,60934.0
2022-11-10 13:30:00,44.7,44.84,44.66,44.76,64568.0,38.6614,38.7825,38.6268,38.7133,64568.0
2022-11-10 13:35:00,44.76,44.8,44.71,44.75,15078.0,38.7133,38.7479,38.67,38.7046,15078.0
2022-11-10 13:40:00,44.74,44.78,44.59,44.61,29639.0,38.696,38.7306,38.5663,38.5836,29639.0
2022-11-10 13:45:00,44.58,44.6,44.47,44.51,39071.0,38.5576,38.5749,38.4625,38.4971,39071.0
2022-11-10 13:50:00,44.51,44.62,44.49,44.56,34891.0,38.4971,38.5922,38.4798,38.5403,34891.0
2022-11-10 13:55:00,44.55,44.58,44.46,44.53,31292.0,38.5317,38.5576,38.4538,38.5144,31292.0
2022-11-10 14:00:00,44.53,44.54,44.41,44.43,48908.0,38.5144,38.523,38.4106,38.4279,48908.0
2022-11-10 14:05:00,44.43,44.49,44.39,44.41,36810.0,38.4279,38.4798,38.3933,38.4106,36810.0
2022-11-10 14:10:00,44.42,44.44,44.38,44.4,35639.0,38.4192,38.4365,38.3846,38.4019,35639.0
2022-11-10 14:15:00,44.39,44.48,44.39,44.48,37899.0,38.3933,38.4711,38.3933,38.4711,37899.0
2022-11-10 14:20:00,44.48,44.61,44.48,44.5,92139.0,38.4711,38.5836,38.4711,38.4884,92139.0
2022-11-10 14:25:00,44.5,44.52,44.38,44.43,33634.0,38.4884,38.5057,38.3846,38.4279,33634.0
2022-11-10 14:30:00,44.44,44.53,44.42,44.44,48712.0,38.4365,38.5144,38.4192,38.4365,48712.0
2022-11-10 14:35:00,44.44,44.5,44.41,44.44,43251.0,38.4365,38.4884,38.4106,38.4365,43251.0
2022-11-10 14:40:00,44.46,44.53,44.41,44.48,39158.0,38.4538,38.5144,38.4106,38.4711,39158.0
2022-11-10 14:45:00,44.5,44.5,44.41,44.46,37128.0,38.4884,38.4884,38.4106,38.4538,37128.0
2022-11-10 14:50:00,44.47,44.5,44.29,44.32,110364.0,38.4625,38.4884,38.3068,38.3327,110364.0
2022-11-10 14:55:00,44.33,44.35,44.25,44.27,61988.0,38.3414,38.3587,38.2722,38.2895,61988.0
2022-11-10 15:00:00,44.27,44.33,44.23,44.3,68834.0,38.2895,38.3414,38.2549,38.3154,68834.0
2022-11-10 15:05:00,44.3,44.3,44.09,44.09,83353.0,38.3154,38.3154,38.1338,38.1338,83353.0
2022-11-10 15:10:00,44.08,44.11,44.0,44.01,87632.0,38.1252,38.1511,38.056,38.0646,87632.0
2022-11-10 15:15:00,44.03,44.09,44.0,44.09,54414.0,38.0819,38.1338,38.056,38.1338,54414.0
2022-11-10 15:20:00,44.09,44.11,44.0,44.02,36730.0,38.1338,38.1511,38.056,38.0733,36730.0
2022-11-10 15:25:00,44.02,44.08,43.94,43.97,96051.0,38.0733,38.1252,38.0041,38.03,96051.0
2022-11-10 15:30:00,43.97,44.01,43.87,43.99,67766.0,38.03,38.0646,37.9435,38.0473,67766.0
2022-11-10 15:35:00,43.99,44.0,43.94,43.94,63743.0,38.0473,38.056,38.0041,38.0041,63743.0
2022-11-10 15:40:00,43.95,43.98,43.8,43.86,92745.0,38.0127,38.0387,37.883,37.9349,92745.0
2022-11-10 15:45:00,43.86,43.9,43.76,43.78,86613.0,37.9349,37.9695,37.8484,37.8657,86613.0
2022-11-10 15:50:00,43.76,43.78,43.57,43.58,211993.0,37.8484,37.8657,37.6841,37.6927,211993.0
2022-11-10 15:55:00,43.57,43.73,43.54,43.65,410376.0,37.6841,37.8224,37.6581,37.7532,410376.0
2022-11-11 09:30:00,43.41,43.63,43.37,43.59,243823.0,37.5457,37.7359,37.5111,37.7014,243823.0
2022-11-11 09:35:00,43.59,43.77,43.52,43.76,201019.0,37.7014,37.857,37.6408,37.8484,201019.0
2022-11-11 09:40:00,43.77,43.86,43.68,43.73,139391.0,37.857,37.9349,37.7792,37.8224,139391.0
2022-11-11 09:45:00,43.71,43.71,43.4,43.44,115455.0,37.8051,37.8051,37.537,37.5716,115455.0
2022-11-11 09:50:00,43.4,43.46,43.3,43.45,111363.0,37.537,37.5889,37.4505,37.5803,111363.0
2022-11-11 09:55:00,43.46,43.56,43.35,43.51,114306.0,37.5889,37.6754,37.4938,37.6322,114306.0
2022-11-11 10:00:00,43.59,43.84,43.33,43.51,133368.0,37.7014,37.9176,37.4765,37.6322,133368.0
2022-11-11 10:05:00,43.43,43.66,43.25,43.52,85174.0,37.563,37.7619,37.4073,37.6408,85174.0
2022-11-11 10:10:00,43.52,43.55,43.18,43.26,96235.0,37.6408,37.6668,37.3467,37.4159,96235.0
2022-11-11 10:15:00,43.25,43.25,43.09,43.14,79412.0,37.4073,37.4073,37.2689,37.3121,79412.0
2022-11-11 10:20:00,43.12,43.15,43.0,43.11,99908.0,37.2948,37.3208,37.1911,37.2862,99908.0
2022-11-11 10:25:00,43.12,43.18,43.05,43.1,70069.0,37.2948,37.3467,37.2343,37.2775,70069.0
2022-11-11 10:30:00,43.12,43.21,43.07,43.19,161703.0,37.2948,37.3727,37.2516,37.3554,161703.0
2022-11-11 10:35:00,43.18,43.36,43.16,43.25,41049.0,37.3467,37.5024,37.3294,37.4073,41049.0
2022-11-11 10:40:00,43.27,43.35,43.23,43.24,77769.0,37.4246,37.4938,37.39,37.3986,77769.0
2022-11-11 10:45:00,43.23,43.24,43.07,43.07,40823.0,37.39,37.3986,37.2516,37.2516,40823.0
2022-11-11 10:50:00,43.07,43.19,43.03,43.19,151538.0,37.2516,37.3554,37.217,37.3554,151538.0
2022-11-11 10:55:00,43.2,43.3,43.19,43.26,43349.0,37.364,37.4505,37.3554,37.4159,43349.0
2022-11-11 11:00:00,43.26,43.26,43.1,43.15,37857.0,37.4159,37.4159,37.2775,37.3208,37857.0
2022-11-11 11:05:00,43.13,43.48,43.13,43.47,32010.0,37.3035,37.6062,37.3035,37.5976,32010.0
2022-11-11 11:10:00,43.46,43.56,43.42,43.51,71000.0,37.5889,37.6754,37.5543,37.6322,71000.0
2022-11-11 11:15:00,43.54,43.6,43.41,43.41,53584.0,37.6581,37.71,37.5457,37.5457,53584.0
2022-11-11 11:20:00,43.4,43.58,43.38,43.53,29955.0,37.537,37.6927,37.5197,37.6495,29955.0
2022-11-11 11:25:00,43.53,43.69,43.46,43.68,51936.0,37.6495,37.7878,37.5889,37.7792,51936.0
2022-11-11 11:30:00,43.7,43.76,43.59,43.67,66376.0,37.7965,37.8484,37.7014,37.7705,66376.0
2022-11-11 11:35:00,43.7,43.7,43.55,43.63,29966.0,37.7965,37.7965,37.6668,37.7359,29966.0
2022-11-11 11:40:00,43.66,43.68,43.48,43.55,40148.0,37.7619,37.7792,37.6062,37.6668,40148.0
2022-11-11 11:45:00,43.55,43.65,43.48,43.48,25160.0,37.6668,37.7532,37.6062,37.6062,25160.0
2022-11-11 11:50:00,43.48,43.52,43.41,43.5,13173.0,37.6062,37.6408,37.5457,37.6235,13173.0
2022-11-11 11:55:00,43.52,43.56,43.42,43.5,26635.0,37.6408,37.6754,37.5543,37.6235,26635.0
2022-11-11 12:00:00,43.53,43.63,43.5,43.51,34938.0,37.6495,37.7359,37.6235,37.6322,34938.0
2022-11-11 12:05:00,43.53,43.61,43.5,43.52,17652.0,37.6495,37.7186,37.6235,37.6408,17652.0
2022-11-11 12:10:00,43.5,43.5,43.34,43.37,52443.0,37.6235,37.6235,37.4851,37.5111,52443.0
2022-11-11 12:15:00,43.37,43.37,43.28,43.35,26745.0,37.5111,37.5111,37.4332,37.4938,26745.0
2022-11-11 12:20:00,43.34,43.39,43.31,43.36,63210.0,37.4851,37.5284,37.4592,37.5024,63210.0
2022-11-11 12:25:00,43.34,43.38,43.32,43.36,15908.0,37.4851,37.5197,37.4678,37.5024,15908.0
2022-11-11 12:30:00,43.35,43.4,43.25,43.37,19582.0,37.4938,37.537,37.4073,37.5111,19582.0
2022-11-11 12:35:00,43.4,43.42,43.31,43.41,15124.0,37.537,37.5543,37.4592,37.5457,15124.0
2022-11-11 12:40:00,43.42,43.49,43.37,43.37,34780.0,37.5543,37.6149,37.5111,37.5111,34780.0
2022-11-11 12:45:00,43.36,43.42,43.33,43.41,24536.0,37.5024,37.5543,37.4765,37.5457,24536.0
2022-11-11 12:50:00,43.39,43.41,43.33,43.33,12700.0,37.5284,37.5457,37.4765,37.4765,12700.0
2022-11-11 12:55:00,43.32,43.33,43.2,43.3,11209.0,37.4678,37.4765,37.364,37.4505,11209.0
2022-11-11 13:00:00,43.3,43.3,43.17,43.2,44126.0,37.4505,37.4505,37.3381,37.364,44126.0
2022-11-11 13:05:00,43.21,43.21,43.11,43.13,33181.0,37.3727,37.3727,37.2862,37.3035,33181.0
2022-11-11 13:10:00,43.13,43.14,43.04,43.14,44974.0,37.3035,37.3121,37.2257,37.3121,44974.0
2022-11-11 13:15:00,43.14,43.15,43.01,43.04,104499.0,37.3121,37.3208,37.1997,37.2257,104499.0
2022-11-11 13:20:00,43.04,43.09,42.99,43.0,51245.0,37.2257,37.2689,37.1824,37.1911,51245.0
2022-11-11 13:25:00,42.99,43.04,42.94,42.94,35607.0,37.1824,37.2257,37.1392,37.1392,35607.0
2022-11-11 13:30:00,42.95,42.96,42.86,42.87,62054.0,37.1478,37.1565,37.07,37.0786,62054.0
2022-11-11 13:35:00,42.87,43.06,42.87,42.98,59875.0,37.0786,37.243,37.0786,37.1738,59875.0
2022-11-11 13:40:00,42.99,43.05,42.94,42.97,28420.0,37.1824,37.2343,37.1392,37.1651,28420.0
2022-11-11 13:45:00,42.98,43.04,42.94,42.94,21134.0,37.1738,37.2257,37.1392,37.1392,21134.0
2022-11-11 13:50:00,42.94,42.94,42.84,42.86,24339.0,37.1392,37.1392,37.0527,37.07,24339.0
2022-11-11 13:55:00,42.87,42.9,42.83,42.86,22940.0,37.0786,37.1046,37.044,37.07,22940.0
2022-11-11 14:00:00,42.85,42.92,42.82,42.84,30948.0,37.0613,37.1219,37.0354,37.0527,30948.0
2022-11-11 14:05:00,42.83,42.87,42.75,42.8,98438.0,37.044,37.0786,36.9748,37.0181,98438.0
2022-11-11 14:10:00,42.8,42.9,42.79,42.86,35674.0,37.0181,37.1046,37.0094,37.07,35674.0
2022-11-11 14:15:00,42.86,42.97,42.84,42.95,42050.0,37.07,37.1651,37.0527,37.1478,42050.0
2022-11-11 14:20:00,42.93,42.93,42.77,42.78,21817.0,37.1305,37.1305,36.9921,37.0008,21817.0
2022-11-11 14:25:00,42.79,42.82,42.7,42.72,29550.0,37.0094,37.0354,36.9316,36.9489,29550.0
2022-11-11 14:30:00,42.71,42.74,42.66,42.69,30383.0,36.9402,36.9662,36.897,36.9229,30383.0
2022-11-11 14:35:00,42.68,42.73,42.66,42.68,292241.0,36.9143,36.9575,36.897,36.9143,292241.0
2022-11-11 14:40:00,42.68,42.68,42.62,42.63,33666.0,36.9143,36.9143,36.8624,36.871,33666.0
2022-11-11 14:45:00,42.64,42.71,42.63,42.7,32345.0,36.8797,36.9402,36.871,36.9316,32345.0
2022-11-11 14:50:00,42.71,42.73,42.64,42.66,43964.0,36.9402,36.9575,36.8797,36.897,43964.0
2022-11-11 14:55:00,42.65,42.69,42.59,42.63,28202.0,36.8883,36.9229,36.8364,36.871,28202.0
2022-11-11 15:00:00,42.61,42.78,42.61,42.77,33234.0,36.8537,37.0008,36.8537,36.9921,33234.0
2022-11-11 15:05:00,42.77,42.91,42.73,42.88,68528.0,36.9921,37.1132,36.9575,37.0873,68528.0
2022-11-11 15:10:00,42.87,43.03,42.87,42.96,94287.0,37.0786,37.217,37.0786,37.1565,94287.0
2022-11-11 15:15:00,42.97,43.04,42.89,42.91,45019.0,37.1651,37.2257,37.0959,37.1132,45019.0
2022-11-11 15:20:00,42.91,42.93,42.82,42.9,58299.0,37.1132,37.1305,37.0354,37.1046,58299.0
2022-11-11 15:25:00,42.9,42.9,42.74,42.77,21269.0,37.1046,37.1046,36.9662,36.9921,21269.0
2022-11-11 15:30:00,42.77,42.77,42.68,42.77,133482.0,36.9921,36.9921,36.9143,36.9921,133482.0
2022-11-11 15:35:00,42.77,42.9,42.77,42.78,41976.0,36.9921,37.1046,36.9921,37.0008,41976.0
2022-11-11 15:40:00,42.78,42.8,42.71,42.71,33955.0,37.0008,37.0181,36.9402,36.9402,33955.0
2022-11-11 15:45:00,42.72,42.73,42.65,42.65,88982.0,36.9489,36.9575,36.8883,36.8883,88982.0
2022-11-11 15:50:00,42.65,42.75,42.59,42.68,146970.0,36.8883,36.9748,36.8364,36.9143,146970.0
2022-11-11 15:55:00,42.69,42.85,42.69,42.81,159189.0,36.9229,37.0613,36.9229,37.0267,159189.0
2022-11-14 09:30:00,43.2,43.22,42.99,43.12,230377.0,37.364,37.3813,37.1824,37.2948,230377.0
2022-11-14 09:35:00,43.12,43.15,42.94,42.96,170623.0,37.2948,37.3208,37.1392,37.1565,170623.0
2022-11-14 09:40:00,42.97,43.24,42.93,43.2,238520.0,37.1651,37.3986,37.1305,37.364,238520.0
2022-11-14 09:45:00,43.22,43.34,43.15,43.19,242378.0,37.3813,37.4851,37.3208,37.3554,242378.0
2022-11-14 09:50:00,43.19,43.2,43.09,43.14,123603.0,37.3554,37.364,37.2689,37.3121,123603.0
2022-11-14 09:55:00,43.14,43.19,43.06,43.09,194967.0,37.3121,37.3554,37.243,37.2689,194967.0
2022-11-14 10:00:00,43.07,43.07,42.92,42.99,195553.0,37.2516,37.2516,37.1219,37.1824,195553.0
2022-11-14 10:05:00,42.98,43.05,42.85,42.89,159444.0,37.1738,37.2343,37.0613,37.0959,159444.0
2022-11-14 10:10:00,42.87,42.93,42.8,42.84,124049.0,37.0786,37.1305,37.0181,37.0527,124049.0
2022-11-14 10:15:00,42.83,42.83,42.69,42.8,89777.0,37.044,37.044,36.9229,37.0181,89777.0
2022-11-14 10:20:00,42.78,42.87,42.73,42.87,52151.0,37.0008,37.0786,36.9575,37.0786,52151.0
2022-11-14 10:25:00,42.87,42.99,42.85,42.91,63497.0,37.0786,37.1824,37.0613,37.1132,63497.0
2022-11-14 10:30:00,42.91,42.96,42.8,42.83,36704.0,37.1132,37.1565,37.0181,37.044,36704.0
2022-11-14 10:35:00,42.84,42.92,42.83,42.85,49949.0,37.0527,37.1219,37.044,37.0613,49949.0
2022-11-14 10:40:00,42.84,42.86,42.74,42.84,37371.0,37.0527,37.07,36.9662,37.0527,37371.0
2022-11-14 10:45:00,42.82,42.89,42.81,42.88,52332.0,37.0354,37.0959,37.0267,37.0873,52332.0
2022-11-14 10:50:00,42.89,42.92,42.81,42.81,45943.0,37.0959,37.1219,37.0267,37.0267,45943.0
2022-11-14 10:55:00,42.83,42.85,42.73,42.8,64122.0,37.044,37.0613,36.9575,37.0181,64122.0
2022-11-14 11:00:00,42.8,42.95,42.77,42.92,52333.0,37.0181,37.1478,36.9921,37.1219,52333.0
2022-11-14 11:05:00,42.91,42.97,42.86,42.9,39158.0,37.1132,37.1651,37.07,37.1046,39158.0
2022-11-14 11:10:00,42.92,43.13,42.92,43.1,130010.0,37.1219,37.3035,37.1219,37.2775,130010.0
2022-11-14 11:15:00,43.11,43.25,43.08,43.2,114995.0,37.2862,37.4073,37.2602,37.364,114995.0
2022-11-14 11:20:00,43.17,43.21,43.1,43.16,87969.0,37.3381,37.3727,37.2775,37.3294,87969.0
2022-11-14 11:25:00,43.16,43.18,43.1,43.16,29729.0,37.3294,37.3467,37.2775,37.3294,29729.0
2022-11-14 11:30:00,43.16,43.17,42.89,42.89,203297.0,37.3294,37.3381,37.0959,37.0959,203297.0
2022-11-14 11:35:00,42.85,42.92,42.83,42.91,55771.0,37.0613,37.1219,37.044,37.1132,55771.0
2022-11-14 11:40:00,42.89,42.94,42.86,42.89,71804.0,37.0959,37.1392,37.07,37.0959,71804.0
2022-11-14 11:45:00,42.89,42.9,42.79,42.84,58448.0,37.0959,37.1046,37.0094,37.0527,58448.0
2022-11-14 11:50:00,42.85,42.97,42.82,42.95,62937.0,37.0613,37.1651,37.0354,37.1478,62937.0
2022-11-14 11:55:00,42.94,42.98,42.89,42.92,13992.0,37.1392,37.1738,37.0959,37.1219,13992.0
2022-11-14 12:00:00,42.92,42.97,42.75,42.81,252990.0,37.1219,37.1651,36.9748,37.0267,252990.0
2022-11-14 12:05:00,42.82,42.84,42.78,42.8,23760.0,37.0354,37.0527,37.0008,37.0181,23760.0
2022-11-14 12:10:00,42.79,42.85,42.75,42.82,39037.0,37.0094,37.0613,36.9748,37.0354,39037.0
2022-11-14 12:15:00,42.8,42.86,42.76,42.84,19040.0,37.0181,37.07,36.9835,37.0527,19040.0
2022-11-14 12:20:00,42.89,43.02,42.88,42.88,50378.0,37.0959,37.2084,37.0873,37.0873,50378.0
2022-11-14 12:25:00,42.86,42.92,42.79,42.8,27187.0,37.07,37.1219,37.0094,37.0181,27187.0
2022-11-14 12:30:00,42.8,42.82,42.71,42.72,139597.0,37.0181,37.0354,36.9402,36.9489,139597.0
2022-11-14 12:35:00,42.72,42.74,42.64,42.64,65597.0,36.9489,36.9662,36.8797,36.8797,65597.0
2022-11-14 12:40:00,42.65,42.72,42.65,42.69,17277.0,36.8883,36.9489,36.8883,36.9229,17277.0
2022-11-14 12:45:00,42.7,42.72,42.65,42.68,14785.0,36.9316,36.9489,36.8883,36.9143,14785.0
2022-11-14 12:50:00,42.67,42.71,42.65,42.71,11547.0,36.9056,36.9402,36.8883,36.9402,11547.0
2022-11-14 12:55:00,42.7,42.81,42.69,42.75,70376.0,36.9316,37.0267,36.9229,36.9748,70376.0
2022-11-14 13:00:00,42.77,42.81,42.72,42.73,39514.0,36.9921,37.0267,36.9489,36.9575,39514.0
2022-11-14 13:05:00,42.74,42.77,42.69,42.74,31825.0,36.9662,36.9921,36.9229,36.9662,31825.0
2022-11-14 13:10:00,42.73,42.73,42.64,42.65,38016.0,36.9575,36.9575,36.8797,36.8883,38016.0
2022-11-14 13:15:00,42.66,42.67,42.6,42.6,15145.0,36.897,36.9056,36.8451,36.8451,15145.0
2022-11-14 13:20:00,42.61,42.61,42.53,42.55,43406.0,36.8537,36.8537,36.7845,36.8018,43406.0
2022-11-14 13:25:00,42.56,42.56,42.45,42.47,34722.0,36.8105,36.8105,36.7154,36.7327,34722.0
2022-11-14 13:30:00,42.47,42.54,42.47,42.47,31746.0,36.7327,36.7932,36.7327,36.7327,31746.0
2022-11-14 13:35:00,42.48,42.52,42.44,42.48,26112.0,36.7413,36.7759,36.7067,36.7413,26112.0
2022-11-14 13:40:00,42.48,42.53,42.48,42.5,15252.0,36.7413,36.7845,36.7413,36.7586,15252.0
2022-11-14 13:45:00,42.49,42.53,42.49,42.51,5570.0,36.75,36.7845,36.75,36.7673,5570.0
2022-11-14 13:50:00,42.5,42.5,42.43,42.46,15750.0,36.7586,36.7586,36.6981,36.724,15750.0
2022-11-14 13:55:00,42.46,42.48,42.43,42.44,35557.0,36.724,36.7413,36.6981,36.7067,35557.0
2022-11-14 14:00:00,42.44,42.51,42.43,42.48,44816.0,36.7067,36.7673,36.6981,36.7413,44816.0
2022-11-14 14:05:00,42.5,42.58,42.5,42.55,19125.0,36.7586,36.8278,36.7586,36.8018,19125.0
2022-11-14 14:10:00,42.54,42.58,42.54,42.56,17309.0,36.7932,36.8278,36.7932,36.8105,17309.0
2022-11-14 14:15:00,42.52,42.63,42.52,42.57,28593.0,36.7759,36.871,36.7759,36.8191,28593.0
2022-11-14 14:20:00,42.59,42.63,42.57,42.58,14718.0,36.8364,36.871,36.8191,36.8278,14718.0
2022-11-14 14:25:00,42.61,42.62,42.52,42.53,12502.0,36.8537,36.8624,36.7759,36.7845,12502.0
2022-11-14 14:30:00,42.52,42.6,42.49,42.6,16730.0,36.7759,36.8451,36.75,36.8451,16730.0
2022-11-14 14:35:00,42.6,42.66,42.56,42.66,25186.0,36.8451,36.897,36.8105,36.897,25186.0
2022-11-14 14:40:00,42.66,42.7,42.62,42.67,23368.0,36.897,36.9316,36.8624,36.9056,23368.0
2022-11-14 14:45:00,42.67,42.78,42.65,42.76,39836.0,36.9056,37.0008,36.8883,36.9835,39836.0
2022-11-14 14:50:00,42.75,42.76,42.69,42.75,22454.0,36.9748,36.9835,36.9229,36.9748,22454.0
2022-11-14 14:55:00,42.73,42.75,42.7,42.73,12610.0,36.9575,36.9748,36.9316,36.9575,12610.0
2022-11-14 15:00:00,42.71,42.71,42.64,42.64,52024.0,36.9402,36.9402,36.8797,36.8797,52024.0
2022-11-14 15:05:00,42.63,42.73,42.57,42.72,36495.0,36.871,36.9575,36.8191,36.9489,36495.0
2022-11-14 15:10:00,42.73,42.97,42.7,42.96,232984.0,36.9575,37.1651,36.9316,37.1565,232984.0
2022-11-14 15:15:00,42.96,43.01,42.92,42.94,72092.0,37.1565,37.1997,37.1219,37.1392,72092.0
2022-11-14 15:20:00,42.93,42.96,42.88,42.89,65891.0,37.1305,37.1565,37.0873,37.0959,65891.0
2022-11-14 15:25:00,42.9,42.94,42.86,42.94,20796.0,37.1046,37.1392,37.07,37.1392,20796.0
2022-11-14 15:30:00,42.94,43.06,42.92,43.06,94554.0,37.1392,37.243,37.1219,37.243,94554.0
2022-11-14 15:35:00,43.06,43.07,42.96,43.01,59208.0,37.243,37.2516,37.1565,37.1997,59208.0
2022-11-14 15:40:00,43.0,43.12,42.97,43.11,49999.0,37.1911,37.2948,37.1651,37.2862,49999.0
2022-11-14 15:45:00,43.11,43.23,43.08,43.21,271363.0,37.2862,37.39,37.2602,37.3727,271363.0
2022-11-14 15:50:00,43.21,43.36,43.17,43.36,248837.0,37.3727,37.5024,37.3381,37.5024,248837.0
2022-11-14 15:55:00,43.36,43.57,43.36,43.5,285325.0,37.5024,37.6841,37.5024,37.6235,285325.0
2022-11-15 09:30:00,42.19,42.21,41.94,42.11,379842.0,36.4905,36.5078,36.2743,36.4213,379842.0
2022-11-15 09:35:00,42.11,42.15,41.94,42.12,227595.0,36.4213,36.4559,36.2743,36.4299,227595.0
2022-11-15 09:40:00,42.11,42.24,42.03,42.21,218118.0,36.4213,36.5337,36.3521,36.5078,218118.0
2022-11-15 09:45:00,42.22,42.45,42.19,42.35,177487.0,36.5164,36.7154,36.4905,36.6289,177487.0
2022-11-15 09:50:00,42.36,42.37,42.26,42.37,72554.0,36.6375,36.6462,36.551,36.6462,72554.0
2022-11-15 09:55:00,42.36,42.36,42.07,42.09,101458.0,36.6375,36.6375,36.3867,36.404,101458.0
2022-11-15 10:00:00,42.08,42.1,41.97,42.05,174002.0,36.3953,36.4126,36.3002,36.3694,174002.0
2022-11-15 10:05:00,42.06,42.28,42.01,42.25,121578.0,36.378,36.5683,36.3348,36.5424,121578.0
2022-11-15 10:10:00,42.24,42.31,42.16,42.27,92430.0,36.5337,36.5943,36.4645,36.5597,92430.0
2022-11-15 10:15:00,42.26,42.37,42.18,42.34,69997.0,36.551,36.6462,36.4818,36.6202,69997.0
2022-11-15 10:20:00,42.34,42.4,42.15,42.16,54365.0,36.6202,36.6721,36.4559,36.4645,54365.0
2022-11-15 10:25:00,42.14,42.16,42.05,42.1,71031.0,36.4472,36.4645,36.3694,36.4126,71031.0
2022-11-15 10:30:00,42.14,42.17,42.03,42.05,100635.0,36.4472,36.4732,36.3521,36.3694,100635.0
2022-11-15 10:35:00,42.05,42.24,42.05,42.21,69106.0,36.3694,36.5337,36.3694,36.5078,69106.0
2022-11-15 10:40:00,42.21,42.26,42.1,42.15,37013.0,36.5078,36.551,36.4126,36.4559,37013.0
2022-11-15 10:45:00,42.15,42.39,42.07,42.36,107516.0,36.4559,36.6635,36.3867,36.6375,107516.0
2022-11-15 10:50:00,42.37,42.48,42.29,42.3,89666.0,36.6462,36.7413,36.577,36.5856,89666.0
2022-11-15 10:55:00,42.28,42.39,42.21,42.39,60116.0,36.5683,36.6635,36.5078,36.6635,60116.0
2022-11-15 11:00:00,42.39,42.59,42.37,42.46,142723.0,36.6635,36.8364,36.6462,36.724,142723.0
2022-11-15 11:05:00,42.45,42.49,42.29,42.4,90813.0,36.7154,36.75,36.577,36.6721,90813.0
2022-11-15 11:10:00,42.41,42.45,42.32,42.32,76592.0,36.6808,36.7154,36.6029,36.6029,76592.0
2022-11-15 11:15:00,42.32,42.48,42.27,42.4,52949.0,36.6029,36.7413,36.5597,36.6721,52949.0
2022-11-15 11:20:00,42.43,42.43,42.27,42.39,34118.0,36.6981,36.6981,36.5597,36.6635,34118.0
2022-11-15 11:25:00,42.37,42.45,42.34,42.41,74520.0,36.6462,36.7154,36.6202,36.6808,74520.0
2022-11-15 11:30:00,42.36,42.36,42.11,42.11,105183.0,36.6375,36.6375,36.4213,36.4213,105183.0
2022-11-15 11:35:00,42.1,42.28,42.1,42.19,65336.0,36.4126,36.5683,36.4126,36.4905,65336.0
2022-11-15 11:40:00,42.19,42.28,42.13,42.24,39586.0,36.4905,36.5683,36.4386,36.5337,39586.0
2022-11-15 11:45:00,42.25,42.31,42.19,42.25,55222.0,36.5424,36.5943,36.4905,36.5424,55222.0
2022-11-15 11:50:00,42.24,42.3,42.22,42.23,32137.0,36.5337,36.5856,36.5164,36.5251,32137.0
2022-11-15 11:55:00,42.24,42.28,42.17,42.18,37362.0,36.5337,36.5683,36.4732,36.4818,37362.0
2022-11-15 12:00:00,42.18,42.44,42.16,42.35,67580.0,36.4818,36.7067,36.4645,36.6289,67580.0
2022-11-15 12:05:00,42.35,42.41,42.29,42.32,31327.0,36.6289,36.6808,36.577,36.6029,31327.0
2022-11-15 12:10:00,42.29,42.37,42.21,42.34,42868.0,36.577,36.6462,36.5078,36.6202,42868.0
2022-11-15 12:15:00,42.33,42.39,42.31,42.37,28707.0,36.6116,36.6635,36.5943,36.6462,28707.0
2022-11-15 12:20:00,42.38,42.44,42.33,42.37,35213.0,36.6548,36.7067,36.6116,36.6462,35213.0
2022-11-15 12:25:00,42.38,42.46,42.38,42.45,53617.0,36.6548,36.724,36.6548,36.7154,53617.0
2022-11-15 12:30:00,42.46,42.49,42.33,42.38,44930.0,36.724,36.75,36.6116,36.6548,44930.0
2022-11-15 12:35:00,42.38,42.43,42.35,42.39,13939.0,36.6548,36.6981,36.6289,36.6635,13939.0
2022-11-15 12:40:00,42.39,42.53,42.37,42.48,35819.0,36.6635,36.7845,36.6462,36.7413,35819.0
2022-11-15 12:45:00,42.49,42.58,42.42,42.43,57594.0,36.75,36.8278,36.6894,36.6981,57594.0
2022-11-15 12:50:00,42.41,42.5,42.41,42.5,13174.0,36.6808,36.7586,36.6808,36.7586,13174.0
2022-11-15 12:55:00,42.49,42.56,42.46,42.47,40898.0,36.75,36.8105,36.724,36.7327,40898.0
2022-11-15 13:00:00,42.46,42.48,42.38,42.41,42587.0,36.724,36.7413,36.6548,36.6808,42587.0
2022-11-15 13:05:00,42.42,42.5,42.4,42.48,25239.0,36.6894,36.7586,36.6721,36.7413,25239.0
2022-11-15 13:10:00,42.49,42.56,42.48,42.5,54756.0,36.75,36.8105,36.7413,36.7586,54756.0
2022-11-15 13:15:00,42.52,42.83,42.52,42.83,193290.0,36.7759,37.044,36.7759,37.044,193290.0
2022-11-15 13:20:00,42.84,43.19,42.82,43.02,429985.0,37.0527,37.3554,37.0354,37.2084,429985.0
2022-11-15 13:25:00,43.01,43.35,42.93,43.25,272408.0,37.1997,37.4938,37.1305,37.4073,272408.0
2022-11-15 13:30:00,43.26,43.42,43.1,43.41,292589.0,37.4159,37.5543,37.2775,37.5457,292589.0
2022-11-15 13:35:00,43.4,43.59,43.2,43.45,233158.0,37.537,37.7014,37.364,37.5803,233158.0
2022-11-15 13:40:00,43.46,43.66,43.09,43.21,364324.0,37.5889,37.7619,37.2689,37.3727,364324.0
2022-11-15 13:45:00,43.23,43.4,43.04,43.4,183813.0,37.39,37.537,37.2257,37.537,183813.0
2022-11-15 13:50:00,43.4,43.41,43.13,43.18,166939.0,37.537,37.5457,37.3035,37.3467,166939.0
2022-11-15 13:55:00,43.18,43.25,43.02,43.23,167185.0,37.3467,37.4073,37.2084,37.39,167185.0
2022-11-15 14:00:00,43.23,43.56,43.14,43.55,162634.0,37.39,37.6754,37.3121,37.6668,162634.0
2022-11-15 14:05:00,43.56,43.56,43.21,43.22,228646.0,37.6754,37.6754,37.3727,37.3813,228646.0
2022-11-15 14:10:00,43.22,43.23,42.8,43.03,301859.0,37.3813,37.39,37.0181,37.217,301859.0
2022-11-15 14:15:00,43.02,43.14,42.86,42.93,143435.0,37.2084,37.3121,37.07,37.1305,143435.0
2022-11-15 14:20:00,42.92,42.92,42.68,42.72,195083.0,37.1219,37.1219,36.9143,36.9489,195083.0
2022-11-15 14:25:00,42.73,42.94,42.69,42.83,139748.0,36.9575,37.1392,36.9229,37.044,139748.0
2022-11-15 14:30:00,42.8,42.95,42.77,42.95,83922.0,37.0181,37.1478,36.9921,37.1478,83922.0
2022-11-15 14:35:00,42.94,42.99,42.76,42.91,153946.0,37.1392,37.1824,36.9835,37.1132,153946.0
2022-11-15 14:40:00,42.9,42.94,42.77,42.91,69961.0,37.1046,37.1392,36.9921,37.1132,69961.0
2022-11-15 14:45:00,42.91,43.03,42.81,43.02,91768.0,37.1132,37.217,37.0267,37.2084,91768.0
2022-11-15 14:50:00,42.99,43.05,42.91,42.96,84782.0,37.1824,37.2343,37.1132,37.1565,84782.0
2022-11-15 14:55:00,42.97,42.97,42.64,42.75,126492.0,37.1651,37.1651,36.8797,36.9748,126492.0
2022-11-15 15:00:00,42.76,42.77,42.58,42.64,142295.0,36.9835,36.9921,36.8278,36.8797,142295.0
2022-11-15 15:05:00,42.65,42.83,42.65,42.78,106059.0,36.8883,37.044,36.8883,37.0008,106059.0
2022-11-15 15:10:00,42.76,42.85,42.71,42.76,94158.0,36.9835,37.0613,36.9402,36.9835,94158.0
2022-11-15 15:15:00,42.77,42.79,42.61,42.66,73620.0,36.9921,37.0094,36.8537,36.897,73620.0
2022-11-15 15:20:00,42.68,42.71,42.56,42.61,69518.0,36.9143,36.9402,36.8105,36.8537,69518.0
2022-11-15 15:25:00,42.59,42.72,42.59,42.69,63052.0,36.8364,36.9489,36.8364,36.9229,63052.0
2022-11-15 15:30:00,42.7,42.92,42.7,42.92,106500.0,36.9316,37.1219,36.9316,37.1219,106500.0
2022-11-15 15:35:00,42.91,42.92,42.65,42.68,105169.0,37.1132,37.1219,36.8883,36.9143,105169.0
2022-11-15 15:40:00,42.68,42.73,42.6,42.64,113198.0,36.9143,36.9575,36.8451,36.8797,113198.0
2022-11-15 15:45:00,42.68,42.81,42.68,42.79,103016.0,36.9143,37.0267,36.9143,37.0094,103016.0
2022-11-15 15:50:00,42.79,43.01,42.77,42.92,200372.0,37.0094,37.1997,36.9921,37.1219,200372.0
2022-11-15 15:55:00,42.93,42.93,42.76,42.77,177623.0,37.1305,37.1305,36.9835,36.9921,177623.0
2022-11-16 09:30:00,43.15,43.22,42.96,42.98,177692.0,37.3208,37.3813,37.1565,37.1738,177692.0
2022-11-16 09:35:00,42.99,43.13,42.99,43.02,101474.0,37.1824,37.3035,37.1824,37.2084,101474.0
2022-11-16 09:40:00,43.05,43.15,43.04,43.12,57439.0,37.2343,37.3208,37.2257,37.2948,57439.0
2022-11-16 09:45:00,43.11,43.31,43.0,43.3,188868.0,37.2862,37.4592,37.1911,37.4505,188868.0
2022-11-16 09:50:00,43.29,43.35,43.21,43.31,81072.0,37.4419,37.4938,37.3727,37.4592,81072.0
2022-11-16 09:55:00,43.32,43.38,43.23,43.26,100170.0,37.4678,37.5197,37.39,37.4159,100170.0
2022-11-16 10:00:00,43.26,43.28,43.14,43.24,139626.0,37.4159,37.4332,37.3121,37.3986,139626.0
2022-11-16 10:05:00,43.22,43.34,43.15,43.28,105252.0,37.3813,37.4851,37.3208,37.4332,105252.0
2022-11-16 10:10:00,43.28,43.29,43.1,43.25,103892.0,37.4332,37.4419,37.2775,37.4073,103892.0
2022-11-16 10:15:00,43.25,43.37,43.25,43.34,137323.0,37.4073,37.5111,37.4073,37.4851,137323.0
2022-11-16 10:20:00,43.34,43.35,43.21,43.26,100321.0,37.4851,37.4938,37.3727,37.4159,100321.0
2022-11-16 10:25:00,43.26,43.29,43.17,43.25,34724.0,37.4159,37.4419,37.3381,37.4073,34724.0
2022-11-16 10:30:00,43.25,43.29,43.08,43.14,50683.0,37.4073,37.4419,37.2602,37.3121,50683.0
2022-11-16 10:35:00,43.14,43.26,43.13,43.23,58545.0,37.3121,37.4159,37.3035,37.39,58545.0
2022-11-16 10:40:00,43.24,43.27,43.17,43.27,55767.0,37.3986,37.4246,37.3381,37.4246,55767.0
2022-11-16 10:45:00,43.28,43.36,43.23,43.28,24495.0,37.4332,37.5024,37.39,37.4332,24495.0
2022-11-16 10:50:00,43.31,43.51,43.28,43.49,77045.0,37.4592,37.6322,37.4332,37.6149,77045.0
2022-11-16 10:55:00,43.48,43.5,43.42,43.43,94771.0,37.6062,37.6235,37.5543,37.563,94771.0
2022-11-16 11:00:00,43.43,43.43,43.35,43.36,78331.0,37.563,37.563,37.4938,37.5024,78331.0
2022-11-16 11:05:00,43.4,43.41,43.32,43.38,101729.0,37.537,37.5457,37.4678,37.5197,101729.0
2022-11-16 11:10:00,43.4,43.44,43.32,43.34,122028.0,37.537,37.5716,37.4678,37.4851,122028.0
2022-11-16 11:15:00,43.35,43.38,43.28,43.3,36225.0,37.4938,37.5197,37.4332,37.4505,36225.0
2022-11-16 11:20:00,43.28,43.33,43.25,43.26,35809.0,37.4332,37.4765,37.4073,37.4159,35809.0
2022-11-16 11:25:00,43.26,43.3,43.18,43.23,26663.0,37.4159,37.4505,37.3467,37.39,26663.0
2022-11-16 11:30:00,43.24,43.27,43.16,43.27,78972.0,37.3986,37.4246,37.3294,37.4246,78972.0
2022-11-16 11:35:00,43.26,43.32,43.25,43.3,46210.0,37.4159,37.4678,37.4073,37.4505,46210.0
2022-11-16 11:40:00,43.29,43.3,43.22,43.25,11150.0,37.4419,37.4505,37.3813,37.4073,11150.0
2022-11-16 11:45:00,43.26,43.26,43.17,43.2,13363.0,37.4159,37.4159,37.3381,37.364,13363.0
2022-11-16 11:50:00,43.23,43.27,43.19,43.24,21425.0,37.39,37.4246,37.3554,37.3986,21425.0
2022-11-16 11:55:00,43.23,43.25,43.13,43.22,32297.0,37.39,37.4073,37.3035,37.3813,32297.0
2022-11-16 12:00:00,43.22,43.32,43.21,43.28,49949.0,37.3813,37.4678,37.3727,37.4332,49949.0
2022-11-16 12:05:00,43.3,43.34,43.2,43.21,23538.0,37.4505,37.4851,37.364,37.3727,23538.0
2022-11-16 12:10:00,43.21,43.3,43.21,43.27,22001.0,37.3727,37.4505,37.3727,37.4246,22001.0
2022-11-16 12:15:00,43.29,43.34,43.27,43.34,11452.0,37.4419,37.4851,37.4246,37.4851,11452.0
2022-11-16 12:20:00,43.31,43.39,43.28,43.31,237510.0,37.4592,37.5284,37.4332,37.4592,237510.0
2022-11-16 12:25:00,43.33,43.33,43.24,43.28,56702.0,37.4765,37.4765,37.3986,37.4332,56702.0
2022-11-16 12:30:00,43.27,43.31,43.23,43.25,24751.0,37.4246,37.4592,37.39,37.4073,24751.0
2022-11-16 12:35:00,43.25,43.25,43.18,43.23,36288.0,37.4073,37.4073,37.3467,37.39,36288.0
2022-11-16 12:40:00,43.23,43.24,43.09,43.11,48857.0,37.39,37.3986,37.2689,37.2862,48857.0
2022-11-16 12:45:00,43.11,43.11,42.98,43.07,65121.0,37.2862,37.2862,37.1738,37.2516,65121.0
2022-11-16 12:50:00,43.07,43.17,42.99,43.15,96568.0,37.2516,37.3381,37.1824,37.3208,96568.0
2022-11-16 12:55:00,43.13,43.19,43.12,43.17,13920.0,37.3035,37.3554,37.2948,37.3381,13920.0
2022-11-16 13:00:00,43.19,43.28,43.18,43.21,47511.0,37.3554,37.4332,37.3467,37.3727,47511.0
2022-11-16 13:05:00,43.21,43.26,43.2,43.22,14675.0,37.3727,37.4159,37.364,37.3813,14675.0
2022-11-16 13:10:00,43.2,43.23,43.14,43.2,29385.0,37.364,37.39,37.3121,37.364,29385.0
2022-11-16 13:15:00,43.2,43.26,43.17,43.25,27354.0,37.364,37.4159,37.3381,37.4073,27354.0
2022-11-16 13:20:00,43.26,43.27,43.19,43.23,21382.0,37.4159,37.4246,37.3554,37.39,21382.0
2022-11-16 13:25:00,43.26,43.28,43.18,43.26,13750.0,37.4159,37.4332,37.3467,37.4159,13750.0
2022-11-16 13:30:00,43.27,43.45,43.21,43.44,76772.0,37.4246,37.5803,37.3727,37.5716,76772.0
2022-11-16 13:35:00,43.4,43.45,43.37,43.38,39013.0,37.537,37.5803,37.5111,37.5197,39013.0
2022-11-16 13:40:00,43.39,43.4,43.34,43.35,48388.0,37.5284,37.537,37.4851,37.4938,48388.0
2022-11-16 13:45:00,43.35,43.42,43.34,43.41,26880.0,37.4938,37.5543,37.4851,37.5457,26880.0
2022-11-16 13:50:00,43.42,43.46,43.39,43.43,39292.0,37.5543,37.5889,37.5284,37.563,39292.0
2022-11-16 13:55:00,43.43,43.52,43.41,43.48,55723.0,37.563,37.6408,37.5457,37.6062,55723.0
2022-11-16 14:00:00,43.49,43.52,43.4,43.43,84944.0,37.6149,37.6408,37.537,37.563,84944.0
2022-11-16 14:05:00,43.41,43.47,43.39,43.4,37749.0,37.5457,37.5976,37.5284,37.537,37749.0
2022-11-16 14:10:00,43.39,43.44,43.39,43.44,30554.0,37.5284,37.5716,37.5284,37.5716,30554.0
2022-11-16 14:15:00,43.42,43.48,43.39,43.43,32198.0,37.5543,37.6062,37.5284,37.563,32198.0
2022-11-16 14:20:00,43.43,43.44,43.37,43.39,30265.0,37.563,37.5716,37.5111,37.5284,30265.0
2022-11-16 14:25:00,43.37,43.4,43.32,43.38,21332.0,37.5111,37.537,37.4678,37.5197,21332.0
2022-11-16 14:30:00,43.38,43.55,43.38,43.5,87294.0,37.5197,37.6668,37.5197,37.6235,87294.0
2022-11-16 14:35:00,43.49,43.52,43.29,43.38,118838.0,37.6149,37.6408,37.4419,37.5197,118838.0
2022-11-16 14:40:00,43.34,43.41,43.33,43.41,33592.0,37.4851,37.5457,37.4765,37.5457,33592.0
2022-11-16 14:45:00,43.4,43.44,43.37,43.43,33575.0,37.537,37.5716,37.5111,37.563,33575.0
2022-11-16 14:50:00,43.42,43.44,43.31,43.36,35050.0,37.5543,37.5716,37.4592,37.5024,35050.0
2022-11-16 14:55:00,43.34,43.36,43.28,43.29,26857.0,37.4851,37.5024,37.4332,37.4419,26857.0
2022-11-16 15:00:00,43.31,43.42,43.27,43.39,48642.0,37.4592,37.5543,37.4246,37.5284,48642.0
2022-11-16 15:05:00,43.39,43.57,43.36,43.53,52000.0,37.5284,37.6841,37.5024,37.6495,52000.0
2022-11-16 15:10:00,43.53,43.54,43.47,43.49,85392.0,37.6495,37.6581,37.5976,37.6149,85392.0
2022-11-16 15:15:00,43.5,43.59,43.47,43.54,74133.0,37.6235,37.7014,37.5976,37.6581,74133.0
2022-11-16 15:20:00,43.55,43.55,43.47,43.48,48929.0,37.6668,37.6668,37.5976,37.6062,48929.0
2022-11-16 15:25:00,43.48,43.49,43.42,43.49,46058.0,37.6062,37.6149,37.5543,37.6149,46058.0
2022-11-16 15:30:00,43.48,43.55,43.41,43.54,53110.0,37.6062,37.6668,37.5457,37.6581,53110.0
2022-11-16 15:35:00,43.54,43.56,43.48,43.49,31810.0,37.6581,37.6754,37.6062,37.6149,31810.0
2022-11-16 15:40:00,43.5,43.55,43.37,43.37,127363.0,37.6235,37.6668,37.5111,37.5111,127363.0
2022-11-16 15:45:00,43.38,43.44,43.37,43.39,96021.0,37.5197,37.5716,37.5111,37.5284,96021.0
2022-11-16 15:50:00,43.39,43.39,43.28,43.32,221851.0,37.5284,37.5284,37.4332,37.4678,221851.0
2022-11-16 15:55:00,43.32,43.49,43.32,43.44,288883.0,37.4678,37.6149,37.4678,37.5716,288883.0
2022-11-17 09:30:00,44.6,44.6,44.41,44.48,223677.0,38.5749,38.5749,38.4106,38.4711,223677.0
2022-11-17 09:35:00,44.48,44.56,44.4,44.5,154364.0,38.4711,38.5403,38.4019,38.4884,154364.0
2022-11-17 09:40:00,44.5,44.55,44.39,44.41,171091.0,38.4884,38.5317,38.3933,38.4106,171091.0
2022-11-17 09:45:00,44.41,44.46,44.31,44.37,82224.0,38.4106,38.4538,38.3241,38.376,82224.0
2022-11-17 09:50:00,44.37,44.48,44.32,44.48,77246.0,38.376,38.4711,38.3327,38.4711,77246.0
2022-11-17 09:55:00,44.46,44.62,44.45,44.61,111485.0,38.4538,38.5922,38.4452,38.5836,111485.0
2022-11-17 10:00:00,44.61,44.65,44.49,44.49,125961.0,38.5836,38.6182,38.4798,38.4798,125961.0
2022-11-17 10:05:00,44.49,44.53,44.44,44.51,94522.0,38.4798,38.5144,38.4365,38.4971,94522.0
2022-11-17 10:10:00,44.51,44.57,44.42,44.45,72952.0,38.4971,38.549,38.4192,38.4452,72952.0
2022-11-17 10:15:00,44.46,44.46,44.28,44.3,67178.0,38.4538,38.4538,38.2981,38.3154,67178.0
2022-11-17 10:20:00,44.29,44.36,44.25,44.33,98570.0,38.3068,38.3673,38.2722,38.3414,98570.0
2022-11-17 10:25:00,44.33,44.33,44.21,44.24,36560.0,38.3414,38.3414,38.2376,38.2635,36560.0
2022-11-17 10:30:00,44.24,44.36,44.24,44.36,36901.0,38.2635,38.3673,38.2635,38.3673,36901.0
2022-11-17 10:35:00,44.36,44.38,44.3,44.37,40580.0,38.3673,38.3846,38.3154,38.376,40580.0
2022-11-17 10:40:00,44.38,44.42,44.31,44.38,37176.0,38.3846,38.4192,38.3241,38.3846,37176.0
2022-11-17 10:45:00,44.4,44.55,44.4,44.5,93736.0,38.4019,38.5317,38.4019,38.4884,93736.0
2022-11-17 10:50:00,44.51,44.53,44.45,44.49,50699.0,38.4971,38.5144,38.4452,38.4798,50699.0
2022-11-17 10:55:00,44.49,44.57,44.49,44.55,32642.0,38.4798,38.549,38.4798,38.5317,32642.0
2022-11-17 11:00:00,44.56,44.56,44.46,44.52,26910.0,38.5403,38.5403,38.4538,38.5057,26910.0
2022-11-17 11:05:00,44.53,44.58,44.41,44.58,84395.0,38.5144,38.5576,38.4106,38.5576,84395.0
2022-11-17 11:10:00,44.58,44.61,44.51,44.52,46544.0,38.5576,38.5836,38.4971,38.5057,46544.0
2022-11-17 11:15:00,44.51,44.55,44.48,44.49,19328.0,38.4971,38.5317,38.4711,38.4798,19328.0
2022-11-17 11:20:00,44.51,44.6,44.47,44.48,52373.0,38.4971,38.5749,38.4625,38.4711,52373.0
2022-11-17 11:25:00,44.49,44.49,44.39,44.41,25319.0,38.4798,38.4798,38.3933,38.4106,25319.0
2022-11-17 11:30:00,44.4,44.45,44.35,44.35,30760.0,38.4019,38.4452,38.3587,38.3587,30760.0
2022-11-17 11:35:00,44.35,44.38,44.31,44.35,57409.0,38.3587,38.3846,38.3241,38.3587,57409.0
2022-11-17 11:40:00,44.35,44.38,44.32,44.35,22753.0,38.3587,38.3846,38.3327,38.3587,22753.0
2022-11-17 11:45:00,44.34,44.36,44.28,44.36,23385.0,38.35,38.3673,38.2981,38.3673,23385.0
2022-11-17 11:50:00,44.35,44.38,44.29,44.34,19934.0,38.3587,38.3846,38.3068,38.35,19934.0
2022-11-17 11:55:00,44.33,44.33,43.98,44.0,140957.0,38.3414,38.3414,38.0387,38.056,140957.0
2022-11-17 12:00:00,43.98,44.0,43.9,43.94,56451.0,38.0387,38.056,37.9695,38.0041,56451.0
2022-11-17 12:05:00,43.92,43.98,43.88,43.95,34162.0,37.9868,38.0387,37.9522,38.0127,34162.0
2022-11-17 12:10:00,43.95,43.97,43.88,43.97,49769.0,38.0127,38.03,37.9522,38.03,49769.0
2022-11-17 12:15:00,43.98,44.03,43.95,43.95,41904.0,38.0387,38.0819,38.0127,38.0127,41904.0
2022-11-17 12:20:00,43.94,44.02,43.93,44.0,35269.0,38.0041,38.0733,37.9954,38.056,35269.0
2022-11-17 12:25:00,44.0,44.02,43.97,44.02,12250.0,38.056,38.0733,38.03,38.0733,12250.0
2022-11-17 12:30:00,44.02,44.07,43.94,44.07,23684.0,38.0733,38.1165,38.0041,38.1165,23684.0
2022-11-17 12:35:00,44.07,44.07,43.97,43.97,18461.0,38.1165,38.1165,38.03,38.03,18461.0
2022-11-17 12:40:00,43.97,43.98,43.9,43.92,32754.0,38.03,38.0387,37.9695,37.9868,32754.0
2022-11-17 12:45:00,43.92,43.92,43.86,43.88,20341.0,37.9868,37.9868,37.9349,37.9522,20341.0
2022-11-17 12:50:00,43.87,43.88,43.72,43.77,126040.0,37.9435,37.9522,37.8138,37.857,126040.0
2022-11-17 12:55:00,43.78,43.8,43.68,43.73,145957.0,37.8657,37.883,37.7792,37.8224,145957.0
2022-11-17 13:00:00,43.72,43.74,43.67,43.73,32100.0,37.8138,37.8311,37.7705,37.8224,32100.0
2022-11-17 13:05:00,43.74,43.78,43.69,43.77,62102.0,37.8311,37.8657,37.7878,37.857,62102.0
2022-11-17 13:10:00,43.77,43.77,43.66,43.71,34231.0,37.857,37.857,37.7619,37.8051,34231.0
2022-11-17 13:15:00,43.71,43.71,43.62,43.63,67860.0,37.8051,37.8051,37.7273,37.7359,67860.0
2022-11-17 13:20:00,43.62,43.69,43.59,43.68,69445.0,37.7273,37.7878,37.7014,37.7792,69445.0
2022-11-17 13:25:00,43.68,43.73,43.66,43.72,57214.0,37.7792,37.8224,37.7619,37.8138,57214.0
2022-11-17 13:30:00,43.72,43.77,43.69,43.71,41381.0,37.8138,37.857,37.7878,37.8051,41381.0
2022-11-17 13:35:00,43.72,43.72,43.61,43.62,34485.0,37.8138,37.8138,37.7186,37.7273,34485.0
2022-11-17 13:40:00,43.62,43.7,43.62,43.7,77249.0,37.7273,37.7965,37.7273,37.7965,77249.0
2022-11-17 13:45:00,43.7,43.8,43.69,43.79,36756.0,37.7965,37.883,37.7878,37.8743,36756.0
2022-11-17 13:50:00,43.78,43.85,43.77,43.81,49581.0,37.8657,37.9262,37.857,37.8916,49581.0
2022-11-17 13:55:00,43.82,43.86,43.72,43.75,28588.0,37.9003,37.9349,37.8138,37.8397,28588.0
2022-11-17 14:00:00,43.76,43.76,43.65,43.69,23978.0,37.8484,37.8484,37.7532,37.7878,23978.0
2022-11-17 14:05:00,43.71,43.83,43.7,43.83,27646.0,37.8051,37.9089,37.7965,37.9089,27646.0
2022-11-17 14:10:00,43.84,43.93,43.84,43.89,41047.0,37.9176,37.9954,37.9176,37.9608,41047.0
2022-11-17 14:15:00,43.88,43.99,43.88,43.97,44551.0,37.9522,38.0473,37.9522,38.03,44551.0
2022-11-17 14:20:00,43.97,44.04,43.94,43.95,88982.0,38.03,38.0906,38.0041,38.0127,88982.0
2022-11-17 14:25:00,43.96,44.01,43.92,43.97,41009.0,38.0214,38.0646,37.9868,38.03,41009.0
2022-11-17 14:30:00,43.97,44.0,43.92,43.96,23086.0,38.03,38.056,37.9868,38.0214,23086.0
2022-11-17 14:35:00,43.95,44.06,43.95,44.0,53805.0,38.0127,38.1079,38.0127,38.056,53805.0
2022-11-17 14:40:00,43.98,44.09,43.96,44.02,43088.0,38.0387,38.1338,38.0214,38.0733,43088.0
2022-11-17 14:45:00,44.05,44.12,43.94,43.98,52246.0,38.0992,38.1598,38.0041,38.0387,52246.0
2022-11-17 14:50:00,43.98,44.02,43.92,43.93,32677.0,38.0387,38.0733,37.9868,37.9954,32677.0
2022-11-17 14:55:00,43.93,43.99,43.93,43.99,36697.0,37.9954,38.0473,37.9954,38.0473,36697.0
2022-11-17 15:00:00,43.97,44.07,43.94,44.03,44863.0,38.03,38.1165,38.0041,38.0819,44863.0
2022-11-17 15:05:00,44.03,44.09,43.94,44.08,38834.0,38.0819,38.1338,38.0041,38.1252,38834.0
2022-11-17 15:10:00,44.08,44.19,44.06,44.19,60947.0,38.1252,38.2203,38.1079,38.2203,60947.0
2022-11-17 15:15:00,44.18,44.25,44.17,44.25,65433.0,38.2116,38.2722,38.203,38.2722,65433.0
2022-11-17 15:20:00,44.25,44.3,44.2,44.28,73029.0,38.2722,38.3154,38.2289,38.2981,73029.0
2022-11-17 15:25:00,44.28,44.32,44.21,44.22,37569.0,38.2981,38.3327,38.2376,38.2462,37569.0
2022-11-17 15:30:00,44.23,44.24,44.11,44.14,46728.0,38.2549,38.2635,38.1511,38.1771,46728.0
2022-11-17 15:35:00,44.15,44.19,44.11,44.12,46716.0,38.1857,38.2203,38.1511,38.1598,46716.0
2022-11-17 15:40:00,44.11,44.11,44.05,44.07,36390.0,38.1511,38.1511,38.0992,38.1165,36390.0
2022-11-17 15:45:00,44.07,44.07,43.86,43.89,52033.0,38.1165,38.1165,37.9349,37.9608,52033.0
2022-11-17 15:50:00,43.86,43.97,43.84,43.97,64382.0,37.9349,38.03,37.9176,38.03,64382.0
2022-11-17 15:55:00,43.97,43.98,43.72,43.74,148452.0,38.03,38.0387,37.8138,37.8311,148452.0
2022-11-18 09:30:00,42.98,43.27,42.97,43.26,307739.0,37.1738,37.4246,37.1651,37.4159,307739.0
2022-11-18 09:35:00,43.25,43.37,43.17,43.37,149179.0,37.4073,37.5111,37.3381,37.5111,149179.0
2022-11-18 09:40:00,43.35,43.41,43.29,43.34,133412.0,37.4938,37.5457,37.4419,37.4851,133412.0
2022-11-18 09:45:00,43.34,43.46,43.26,43.45,110688.0,37.4851,37.5889,37.4159,37.5803,110688.0
2022-11-18 09:50:00,43.45,43.45,43.33,43.35,74242.0,37.5803,37.5803,37.4765,37.4938,74242.0
2022-11-18 09:55:00,43.36,43.43,43.26,43.42,81434.0,37.5024,37.563,37.4159,37.5543,81434.0
2022-11-18 10:00:00,43.42,43.61,43.38,43.57,144106.0,37.5543,37.7186,37.5197,37.6841,144106.0
2022-11-18 10:05:00,43.56,43.73,43.53,43.62,135985.0,37.6754,37.8224,37.6495,37.7273,135985.0
2022-11-18 10:10:00,43.61,43.63,43.54,43.63,45669.0,37.7186,37.7359,37.6581,37.7359,45669.0
2022-11-18 10:15:00,43.64,43.66,43.53,43.61,82611.0,37.7446,37.7619,37.6495,37.7186,82611.0
2022-11-18 10:20:00,43.6,43.61,43.46,43.51,115888.0,37.71,37.7186,37.5889,37.6322,115888.0
2022-11-18 10:25:00,43.51,43.7,43.48,43.52,44244.0,37.6322,37.7965,37.6062,37.6408,44244.0
2022-11-18 10:30:00,43.51,43.58,43.47,43.55,25142.0,37.6322,37.6927,37.5976,37.6668,25142.0
2022-11-18 10:35:00,43.53,43.59,43.43,43.54,64373.0,37.6495,37.7014,37.563,37.6581,64373.0
2022-11-18 10:40:00,43.54,43.54,43.45,43.5,87766.0,37.6581,37.6581,37.5803,37.6235,87766.0
2022-11-18 10:45:00,43.51,43.61,43.47,43.47,29572.0,37.6322,37.7186,37.5976,37.5976,29572.0
2022-11-18 10:50:00,43.49,43.54,43.48,43.5,28573.0,37.6149,37.6581,37.6062,37.6235,28573.0
2022-11-18 10:55:00,43.49,43.76,43.48,43.7,103204.0,37.6149,37.8484,37.6062,37.7965,103204.0
2022-11-18 11:00:00,43.68,43.81,43.65,43.77,139375.0,37.7792,37.8916,37.7532,37.857,139375.0
2022-11-18 11:05:00,43.77,43.77,43.65,43.67,72102.0,37.857,37.857,37.7532,37.7705,72102.0
2022-11-18 11:10:00,43.67,43.71,43.57,43.59,61275.0,37.7705,37.8051,37.6841,37.7014,61275.0
2022-11-18 11:15:00,43.6,43.6,43.44,43.45,43345.0,37.71,37.71,37.5716,37.5803,43345.0
2022-11-18 11:20:00,43.44,43.5,43.41,43.46,36945.0,37.5716,37.6235,37.5457,37.5889,36945.0
2022-11-18 11:25:00,43.44,43.5,43.41,43.49,22947.0,37.5716,37.6235,37.5457,37.6149,22947.0
2022-11-18 11:30:00,43.47,43.48,43.37,43.48,94265.0,37.5976,37.6062,37.5111,37.6062,94265.0
2022-11-18 11:35:00,43.47,43.61,43.44,43.58,44433.0,37.5976,37.7186,37.5716,37.6927,44433.0
2022-11-18 11:40:00,43.58,43.63,43.53,43.57,22368.0,37.6927,37.7359,37.6495,37.6841,22368.0
2022-11-18 11:45:00,43.56,43.67,43.55,43.67,38387.0,37.6754,37.7705,37.6668,37.7705,38387.0
2022-11-18 11:50:00,43.67,43.69,43.6,43.62,58730.0,37.7705,37.7878,37.71,37.7273,58730.0
2022-11-18 11:55:00,43.63,43.64,43.55,43.56,28378.0,37.7359,37.7446,37.6668,37.6754,28378.0
2022-11-18 12:00:00,43.56,43.6,43.53,43.55,37704.0,37.6754,37.71,37.6495,37.6668,37704.0
2022-11-18 12:05:00,43.55,43.74,43.55,43.68,77416.0,37.6668,37.8311,37.6668,37.7792,77416.0
2022-11-18 12:10:00,43.71,43.72,43.67,43.72,24976.0,37.8051,37.8138,37.7705,37.8138,24976.0
2022-11-18 12:15:00,43.72,43.98,43.72,43.98,121284.0,37.8138,38.0387,37.8138,38.0387,121284.0
2022-11-18 12:20:00,43.98,44.02,43.94,44.02,46209.0,38.0387,38.0733,38.0041,38.0733,46209.0
2022-11-18 12:25:00,44.02,44.03,43.84,43.84,34770.0,38.0733,38.0819,37.9176,37.9176,34770.0
2022-11-18 12:30:00,43.85,43.92,43.85,43.89,24252.0,37.9262,37.9868,37.9262,37.9608,24252.0
2022-11-18 12:35:00,43.87,43.89,43.78,43.8,17611.0,37.9435,37.9608,37.8657,37.883,17611.0
2022-11-18 12:40:00,43.79,43.89,43.78,43.88,29914.0,37.8743,37.9608,37.8657,37.9522,29914.0
2022-11-18 12:45:00,43.89,43.92,43.84,43.89,22938.0,37.9608,37.9868,37.9176,37.9608,22938.0
2022-11-18 12:50:00,43.89,44.0,43.84,43.92,31756.0,37.9608,38.056,37.9176,37.9868,31756.0
2022-11-18 12:55:00,43.94,43.97,43.83,43.86,33734.0,38.0041,38.03,37.9089,37.9349,33734.0
2022-11-18 13:00:00,43.85,43.89,43.82,43.85,37189.0,37.9262,37.9608,37.9003,37.9262,37189.0
2022-11-18 13:05:00,43.85,43.86,43.7,43.71,35968.0,37.9262,37.9349,37.7965,37.8051,35968.0
2022-11-18 13:10:00,43.72,43.74,43.7,43.73,29237.0,37.8138,37.8311,37.7965,37.8224,29237.0
2022-11-18 13:15:00,43.73,43.83,43.73,43.79,36780.0,37.8224,37.9089,37.8224,37.8743,36780.0
2022-11-18 13:20:00,43.79,43.86,43.74,43.75,20835.0,37.8743,37.9349,37.8311,37.8397,20835.0
2022-11-18 13:25:00,43.74,43.77,43.65,43.65,51842.0,37.8311,37.857,37.7532,37.7532,51842.0
2022-11-18 13:30:00,43.65,43.69,43.63,43.63,24719.0,37.7532,37.7878,37.7359,37.7359,24719.0
2022-11-18 13:35:00,43.64,43.77,43.62,43.74,24880.0,37.7446,37.857,37.7273,37.8311,24880.0
2022-11-18 13:40:00,43.75,43.9,43.73,43.89,29748.0,37.8397,37.9695,37.8224,37.9608,29748.0
2022-11-18 13:45:00,43.9,43.91,43.85,43.91,60718.0,37.9695,37.9781,37.9262,37.9781,60718.0
2022-11-18 13:50:00,43.91,43.95,43.88,43.93,46465.0,37.9781,38.0127,37.9522,37.9954,46465.0
2022-11-18 13:55:00,43.93,43.93,43.83,43.84,29936.0,37.9954,37.9954,37.9089,37.9176,29936.0
2022-11-18 14:00:00,43.84,43.85,43.71,43.73,64835.0,37.9176,37.9262,37.8051,37.8224,64835.0
2022-11-18 14:05:00,43.73,43.76,43.7,43.74,14000.0,37.8224,37.8484,37.7965,37.8311,14000.0
2022-11-18 14:10:00,43.74,43.78,43.72,43.77,17217.0,37.8311,37.8657,37.8138,37.857,17217.0
2022-11-18 14:15:00,43.76,43.77,43.67,43.77,21036.0,37.8484,37.857,37.7705,37.857,21036.0
2022-11-18 14:20:00,43.75,43.75,43.68,43.69,22525.0,37.8397,37.8397,37.7792,37.7878,22525.0
2022-11-18 14:25:00,43.71,43.73,43.68,43.72,17746.0,37.8051,37.8224,37.7792,37.8138,17746.0
2022-11-18 14:30:00,43.69,43.79,43.63,43.74,49027.0,37.7878,37.8743,37.7359,37.8311,49027.0
2022-11-18 14:35:00,43.75,43.82,43.74,43.74,42328.0,37.8397,37.9003,37.8311,37.8311,42328.0
2022-11-18 14:40:00,43.76,43.78,43.7,43.76,38942.0,37.8484,37.8657,37.7965,37.8484,38942.0
2022-11-18 14:45:00,43.76,43.8,43.73,43.77,28472.0,37.8484,37.883,37.8224,37.857,28472.0
2022-11-18 14:50:00,43.76,43.78,43.7,43.73,40024.0,37.8484,37.8657,37.7965,37.8224,40024.0
2022-11-18 14:55:00,43.72,43.73,43.63,43.66,68101.0,37.8138,37.8224,37.7359,37.7619,68101.0
2022-11-18 15:00:00,43.66,43.66,43.51,43.53,86070.0,37.7619,37.7619,37.6322,37.6495,86070.0
2022-11-18 15:05:00,43.52,43.54,43.46,43.47,55210.0,37.6408,37.6581,37.5889,37.5976,55210.0
2022-11-18 15:10:00,43.45,43.5,43.43,43.5,23875.0,37.5803,37.6235,37.563,37.6235,23875.0
2022-11-18 15:15:00,43.49,43.58,43.49,43.53,33099.0,37.6149,37.6927,37.6149,37.6495,33099.0
2022-11-18 15:20:00,43.54,43.64,43.54,43.58,52564.0,37.6581,37.7446,37.6581,37.6927,52564.0
2022-11-18 15:25:00,43.57,43.58,43.39,43.39,75510.0,37.6841,37.6927,37.5284,37.5284,75510.0
2022-11-18 15:30:00,43.39,43.46,43.37,43.46,57585.0,37.5284,37.5889,37.5111,37.5889,57585.0
2022-11-18 15:35:00,43.47,43.48,43.3,43.31,115218.0,37.5976,37.6062,37.4505,37.4592,115218.0
2022-11-18 15:40:00,43.3,43.35,43.26,43.27,75497.0,37.4505,37.4938,37.4159,37.4246,75497.0
2022-11-18 15:45:00,43.27,43.34,43.21,43.23,91665.0,37.4246,37.4851,37.3727,37.39,91665.0
2022-11-18 15:50:00,43.23,43.55,43.14,43.54,257703.0,37.39,37.6668,37.3121,37.6581,257703.0
2022-11-18 15:55:00,43.53,43.54,43.3,43.33,220734.0,37.6495,37.6581,37.4505,37.4765,220734.0
2022-11-21 09:30:00,43.67,43.69,43.44,43.64,220665.0,37.7705,37.7878,37.5716,37.7446,220665.0
2022-11-21 09:35:00,43.65,43.75,43.6,43.73,46627.0,37.7532,37.8397,37.71,37.8224,46627.0
2022-11-21 09:40:00,43.73,43.74,43.63,43.72,38096.0,37.8224,37.8311,37.7359,37.8138,38096.0
2022-11-21 09:45:00,43.71,43.73,43.51,43.51,129729.0,37.8051,37.8224,37.6322,37.6322,129729.0
2022-11-21 09:50:00,43.52,43.52,43.43,43.5,103062.0,37.6408,37.6408,37.563,37.6235,103062.0
2022-11-21 09:55:00,43.5,43.58,43.49,43.56,96608.0,37.6235,37.6927,37.6149,37.6754,96608.0
2022-11-21 10:00:00,43.55,43.67,43.48,43.64,76179.0,37.6668,37.7705,37.6062,37.7446,76179.0
2022-11-21 10:05:00,43.64,43.73,43.63,43.67,39232.0,37.7446,37.8224,37.7359,37.7705,39232.0
2022-11-21 10:10:00,43.66,43.72,43.63,43.72,31252.0,37.7619,37.8138,37.7359,37.8138,31252.0
2022-11-21 10:15:00,43.72,43.77,43.66,43.69,17451.0,37.8138,37.857,37.7619,37.7878,17451.0
2022-11-21 10:20:00,43.69,43.91,43.68,43.82,76802.0,37.7878,37.9781,37.7792,37.9003,76802.0
2022-11-21 10:25:00,43.83,43.87,43.79,43.83,49142.0,37.9089,37.9435,37.8743,37.9089,49142.0
2022-11-21 10:30:00,43.86,43.89,43.78,43.89,25472.0,37.9349,37.9608,37.8657,37.9608,25472.0
2022-11-21 10:35:00,43.88,43.89,43.81,43.86,29213.0,37.9522,37.9608,37.8916,37.9349,29213.0
2022-11-21 10:40:00,43.88,43.94,43.82,43.9,60486.0,37.9522,38.0041,37.9003,37.9695,60486.0
2022-11-21 10:45:00,43.89,43.98,43.89,43.94,25468.0,37.9608,38.0387,37.9608,38.0041,25468.0
2022-11-21 10:50:00,43.96,43.98,43.92,43.95,20336.0,38.0214,38.0387,37.9868,38.0127,20336.0
2022-11-21 10:55:00,43.94,43.95,43.84,43.86,41549.0,38.0041,38.0127,37.9176,37.9349,41549.0
2022-11-21 11:00:00,43.87,43.9,43.84,43.87,35714.0,37.9435,37.9695,37.9176,37.9435,35714.0
2022-11-21 11:05:00,43.84,43.86,43.8,43.83,66357.0,37.9176,37.9349,37.883,37.9089,66357.0
2022-11-21 11:10:00,43.84,43.89,43.81,43.86,25170.0,37.9176,37.9608,37.8916,37.9349,25170.0
2022-11-21 11:15:00,43.84,43.85,43.76,43.85,22479.0,37.9176,37.9262,37.8484,37.9262,22479.0
2022-11-21 11:20:00,43.84,43.84,43.74,43.77,16590.0,37.9176,37.9176,37.8311,37.857,16590.0
2022-11-21 11:25:00,43.76,43.9,43.76,43.87,8358.0,37.8484,37.9695,37.8484,37.9435,8358.0
2022-11-21 11:30:00,43.86,43.95,43.85,43.92,49740.0,37.9349,38.0127,37.9262,37.9868,49740.0
2022-11-21 11:35:00,43.92,43.93,43.82,43.89,63605.0,37.9868,37.9954,37.9003,37.9608,63605.0
2022-11-21 11:40:00,43.89,43.92,43.83,43.89,10409.0,37.9608,37.9868,37.9089,37.9608,10409.0
2022-11-21 11:45:00,43.9,43.92,43.83,43.84,29165.0,37.9695,37.9868,37.9089,37.9176,29165.0
2022-11-21 11:50:00,43.84,43.89,43.79,43.84,14843.0,37.9176,37.9608,37.8743,37.9176,14843.0
2022-11-21 11:55:00,43.83,44.11,43.83,43.98,137459.0,37.9089,38.1511,37.9089,38.0387,137459.0
2022-11-21 12:00:00,43.98,44.0,43.83,43.87,55585.0,38.0387,38.056,37.9089,37.9435,55585.0
2022-11-21 12:05:00,43.86,43.88,43.81,43.82,11321.0,37.9349,37.9522,37.8916,37.9003,11321.0
2022-11-21 12:10:00,43.84,43.85,43.78,43.84,12757.0,37.9176,37.9262,37.8657,37.9176,12757.0
2022-11-21 12:15:00,43.84,43.91,43.82,43.87,8240.0,37.9176,37.9781,37.9003,37.9435,8240.0
2022-11-21 12:20:00,43.89,43.92,43.87,43.87,11524.0,37.9608,37.9868,37.9435,37.9435,11524.0
2022-11-21 12:25:00,43.86,43.92,43.84,43.88,9346.0,37.9349,37.9868,37.9176,37.9522,9346.0
2022-11-21 12:30:00,43.89,43.9,43.75,43.75,18407.0,37.9608,37.9695,37.8397,37.8397,18407.0
2022-11-21 12:35:00,43.75,43.77,43.68,43.76,45596.0,37.8397,37.857,37.7792,37.8484,45596.0
2022-11-21 12:40:00,43.75,43.75,43.71,43.73,23694.0,37.8397,37.8397,37.8051,37.8224,23694.0
2022-11-21 12:45:00,43.72,43.79,43.7,43.79,8902.0,37.8138,37.8743,37.7965,37.8743,8902.0
2022-11-21 12:50:00,43.79,43.84,43.79,43.82,16550.0,37.8743,37.9176,37.8743,37.9003,16550.0
2022-11-21 12:55:00,43.82,43.88,43.8,43.84,16424.0,37.9003,37.9522,37.883,37.9176,16424.0
2022-11-21 13:00:00,43.84,43.84,43.75,43.77,29924.0,37.9176,37.9176,37.8397,37.857,29924.0
2022-11-21 13:05:00,43.77,43.79,43.7,43.7,8652.0,37.857,37.8743,37.7965,37.7965,8652.0
2022-11-21 13:10:00,43.69,43.69,43.55,43.59,72116.0,37.7878,37.7878,37.6668,37.7014,72116.0
2022-11-21 13:15:00,43.58,43.63,43.58,43.59,27540.0,37.6927,37.7359,37.6927,37.7014,27540.0
2022-11-21 13:20:00,43.59,43.65,43.56,43.61,33135.0,37.7014,37.7532,37.6754,37.7186,33135.0
2022-11-21 13:25:00,43.61,43.65,43.58,43.59,10804.0,37.7186,37.7532,37.6927,37.7014,10804.0
2022-11-21 13:30:00,43.61,43.63,43.58,43.59,21804.0,37.7186,37.7359,37.6927,37.7014,21804.0
2022-11-21 13:35:00,43.58,43.61,43.47,43.49,55097.0,37.6927,37.7186,37.5976,37.6149,55097.0
2022-11-21 13:40:00,43.48,43.57,43.48,43.5,30654.0,37.6062,37.6841,37.6062,37.6235,30654.0
2022-11-21 13:45:00,43.51,43.57,43.49,43.56,40084.0,37.6322,37.6841,37.6149,37.6754,40084.0
2022-11-21 13:50:00,43.58,43.6,43.54,43.6,17557.0,37.6927,37.71,37.6581,37.71,17557.0
2022-11-21 13:55:00,43.6,43.66,43.58,43.66,48070.0,37.71,37.7619,37.6927,37.7619,48070.0
2022-11-21 14:00:00,43.64,43.66,43.57,43.58,10523.0,37.7446,37.7619,37.6841,37.6927,10523.0
2022-11-21 14:05:00,43.57,43.57,43.52,43.56,17085.0,37.6841,37.6841,37.6408,37.6754,17085.0
2022-11-21 14:10:00,43.57,43.63,43.57,43.58,12038.0,37.6841,37.7359,37.6841,37.6927,12038.0
2022-11-21 14:15:00,43.57,43.58,43.54,43.55,6945.0,37.6841,37.6927,37.6581,37.6668,6945.0
2022-11-21 14:20:00,43.56,43.7,43.56,43.68,23243.0,37.6754,37.7965,37.6754,37.7792,23243.0
2022-11-21 14:25:00,43.67,43.68,43.63,43.67,35856.0,37.7705,37.7792,37.7359,37.7705,35856.0
2022-11-21 14:30:00,43.68,43.68,43.62,43.67,9248.0,37.7792,37.7792,37.7273,37.7705,9248.0
2022-11-21 14:35:00,43.67,43.72,43.65,43.66,20942.0,37.7705,37.8138,37.7532,37.7619,20942.0
2022-11-21 14:40:00,43.66,43.74,43.65,43.73,15788.0,37.7619,37.8311,37.7532,37.8224,15788.0
2022-11-21 14:45:00,43.73,43.75,43.69,43.7,11438.0,37.8224,37.8397,37.7878,37.7965,11438.0
2022-11-21 14:50:00,43.71,43.71,43.62,43.66,32087.0,37.8051,37.8051,37.7273,37.7619,32087.0
2022-11-21 14:55:00,43.66,43.71,43.63,43.7,21750.0,37.7619,37.8051,37.7359,37.7965,21750.0
2022-11-21 15:00:00,43.71,43.73,43.64,43.65,15672.0,37.8051,37.8224,37.7446,37.7532,15672.0
2022-11-21 15:05:00,43.64,43.7,43.63,43.66,15100.0,37.7446,37.7965,37.7359,37.7619,15100.0
2022-11-21 15:10:00,43.66,43.7,43.66,43.66,15379.0,37.7619,37.7965,37.7619,37.7619,15379.0
2022-11-21 15:15:00,43.66,43.66,43.61,43.62,15441.0,37.7619,37.7619,37.7186,37.7273,15441.0
2022-11-21 15:20:00,43.63,43.74,43.61,43.74,11675.0,37.7359,37.8311,37.7186,37.8311,11675.0
2022-11-21 15:25:00,43.73,43.81,43.73,43.75,132149.0,37.8224,37.8916,37.8224,37.8397,132149.0
2022-11-21 15:30:00,43.75,43.78,43.68,43.77,49847.0,37.8397,37.8657,37.7792,37.857,49847.0
2022-11-21 15:35:00,43.76,43.76,43.71,43.75,18483.0,37.8484,37.8484,37.8051,37.8397,18483.0
2022-11-21 15:40:00,43.75,43.79,43.73,43.76,20350.0,37.8397,37.8743,37.8224,37.8484,20350.0
2022-11-21 15:45:00,43.73,43.74,43.65,43.65,46385.0,37.8224,37.8311,37.7532,37.7532,46385.0
2022-11-21 15:50:00,43.64,43.69,43.58,43.63,78069.0,37.7446,37.7878,37.6927,37.7359,78069.0
2022-11-21 15:55:00,43.65,43.73,43.65,43.69,158136.0,37.7532,37.8224,37.7532,37.7878,158136.0
2022-11-22 09:30:00,43.28,43.4,43.22,43.37,118783.0,37.4332,37.537,37.3813,37.5111,118783.0
2022-11-22 09:35:00,43.35,43.5,43.29,43.46,72473.0,37.4938,37.6235,37.4419,37.5889,72473.0
2022-11-22 09:40:00,43.47,43.59,43.42,43.5,52942.0,37.5976,37.7014,37.5543,37.6235,52942.0
2022-11-22 09:45:00,43.51,43.53,43.42,43.47,49884.0,37.6322,37.6495,37.5543,37.5976,49884.0
2022-11-22 09:50:00,43.48,43.51,43.43,43.49,42699.0,37.6062,37.6322,37.563,37.6149,42699.0
2022-11-22 09:55:00,43.48,43.5,43.38,43.42,48659.0,37.6062,37.6235,37.5197,37.5543,48659.0
2022-11-22 10:00:00,43.42,43.46,43.25,43.32,92704.0,37.5543,37.5889,37.4073,37.4678,92704.0
2022-11-22 10:05:00,43.31,43.31,43.22,43.28,50942.0,37.4592,37.4592,37.3813,37.4332,50942.0
2022-11-22 10:10:00,43.27,43.28,43.11,43.11,55066.0,37.4246,37.4332,37.2862,37.2862,55066.0
2022-11-22 10:15:00,43.11,43.21,43.09,43.19,80737.0,37.2862,37.3727,37.2689,37.3554,80737.0
2022-11-22 10:20:00,43.19,43.21,43.16,43.2,26755.0,37.3554,37.3727,37.3294,37.364,26755.0
2022-11-22 10:25:00,43.2,43.23,43.14,43.17,13952.0,37.364,37.39,37.3121,37.3381,13952.0
2022-11-22 10:30:00,43.14,43.25,43.07,43.19,49078.0,37.3121,37.4073,37.2516,37.3554,49078.0
2022-11-22 10:35:00,43.2,43.27,43.15,43.27,43890.0,37.364,37.4246,37.3208,37.4246,43890.0
2022-11-22 10:40:00,43.25,43.27,43.17,43.21,21294.0,37.4073,37.4246,37.3381,37.3727,21294.0
2022-11-22 10:45:00,43.19,43.21,43.05,43.08,68166.0,37.3554,37.3727,37.2343,37.2602,68166.0
2022-11-22 10:50:00,43.06,43.08,43.0,43.08,89662.0,37.243,37.2602,37.1911,37.2602,89662.0
2022-11-22 10:55:00,43.06,43.11,43.0,43.03,57653.0,37.243,37.2862,37.1911,37.217,57653.0
2022-11-22 11:00:00,43.02,43.13,43.02,43.11,38663.0,37.2084,37.3035,37.2084,37.2862,38663.0
2022-11-22 11:05:00,43.1,43.14,43.07,43.08,27162.0,37.2775,37.3121,37.2516,37.2602,27162.0
2022-11-22 11:10:00,43.06,43.12,43.03,43.11,51696.0,37.243,37.2948,37.217,37.2862,51696.0
2022-11-22 11:15:00,43.12,43.23,43.09,43.09,85213.0,37.2948,37.39,37.2689,37.2689,85213.0
2022-11-22 11:20:00,43.09,43.12,43.07,43.11,16020.0,37.2689,37.2948,37.2516,37.2862,16020.0
2022-11-22 11:25:00,43.08,43.12,43.05,43.1,17623.0,37.2602,37.2948,37.2343,37.2775,17623.0
2022-11-22 11:30:00,43.11,43.17,43.1,43.12,15563.0,37.2862,37.3381,37.2775,37.2948,15563.0
2022-11-22 11:35:00,43.13,43.21,43.12,43.16,15384.0,37.3035,37.3727,37.2948,37.3294,15384.0
2022-11-22 11:40:00,43.15,43.17,43.1,43.16,7263.0,37.3208,37.3381,37.2775,37.3294,7263.0
2022-11-22 11:45:00,43.16,43.19,43.14,43.14,15523.0,37.3294,37.3554,37.3121,37.3121,15523.0
2022-11-22 11:50:00,43.14,43.18,43.1,43.12,10096.0,37.3121,37.3467,37.2775,37.2948,10096.0
2022-11-22 11:55:00,43.11,43.12,43.06,43.08,20442.0,37.2862,37.2948,37.243,37.2602,20442.0
2022-11-22 12:00:00,43.07,43.07,43.0,43.02,65593.0,37.2516,37.2516,37.1911,37.2084,65593.0
2022-11-22 12:05:00,43.03,43.1,43.01,43.08,15459.0,37.217,37.2775,37.1997,37.2602,15459.0
2022-11-22 12:10:00,43.06,43.06,43.03,43.05,9501.0,37.243,37.243,37.217,37.2343,9501.0
2022-11-22 12:15:00,43.05,43.05,42.98,43.03,15016.0,37.2343,37.2343,37.1738,37.217,15016.0
2022-11-22 12:20:00,43.05,43.11,43.03,43.08,28092.0,37.2343,37.2862,37.217,37.2602,28092.0
2022-11-22 12:25:00,43.09,43.11,43.07,43.07,8000.0,37.2689,37.2862,37.2516,37.2516,8000.0
2022-11-22 12:30:00,43.07,43.09,43.04,43.06,10130.0,37.2516,37.2689,37.2257,37.243,10130.0
2022-11-22 12:35:00,43.06,43.06,43.03,43.04,7682.0,37.243,37.243,37.217,37.2257,7682.0
2022-11-22 12:40:00,43.02,43.09,43.01,43.02,10601.0,37.2084,37.2689,37.1997,37.2084,10601.0
2022-11-22 12:45:00,43.02,43.05,43.01,43.04,8192.0,37.2084,37.2343,37.1997,37.2257,8192.0
2022-11-22 12:50:00,43.04,43.1,43.04,43.07,12600.0,37.2257,37.2775,37.2257,37.2516,12600.0
2022-11-22 12:55:00,43.08,43.1,43.07,43.07,8050.0,37.2602,37.2775,37.2516,37.2516,8050.0
2022-11-22 13:00:00,43.07,43.1,43.01,43.05,30430.0,37.2516,37.2775,37.1997,37.2343,30430.0
2022-11-22 13:05:00,43.05,43.08,42.93,42.93,40415.0,37.2343,37.2602,37.1305,37.1305,40415.0
2022-11-22 13:10:00,42.95,42.95,42.88,42.88,53882.0,37.1478,37.1478,37.0873,37.0873,53882.0
2022-11-22 13:15:00,42.89,42.92,42.86,42.89,18902.0,37.0959,37.1219,37.07,37.0959,18902.0
2022-11-22 13:20:00,42.89,42.93,42.86,42.87,15864.0,37.0959,37.1305,37.07,37.0786,15864.0
2022-11-22 13:25:00,42.88,42.89,42.84,42.85,31271.0,37.0873,37.0959,37.0527,37.0613,31271.0
2022-11-22 13:30:00,42.84,42.87,42.82,42.86,65930.0,37.0527,37.0786,37.0354,37.07,65930.0
2022-11-22 13:35:00,42.87,42.92,42.87,42.9,36500.0,37.0786,37.1219,37.0786,37.1046,36500.0
2022-11-22 13:40:00,42.89,42.91,42.86,42.87,10206.0,37.0959,37.1132,37.07,37.0786,10206.0
2022-11-22 13:45:00,42.87,42.88,42.83,42.85,42424.0,37.0786,37.0873,37.044,37.0613,42424.0
2022-11-22 13:50:00,42.84,42.86,42.8,42.82,84000.0,37.0527,37.07,37.0181,37.0354,84000.0
2022-11-22 13:55:00,42.82,42.85,42.82,42.84,112029.0,37.0354,37.0613,37.0354,37.0527,112029.0
2022-11-22 14:00:00,42.83,42.88,42.8,42.82,28310.0,37.044,37.0873,37.0181,37.0354,28310.0
2022-11-22 14:05:00,42.83,42.9,42.82,42.9,29741.0,37.044,37.1046,37.0354,37.1046,29741.0
2022-11-22 14:10:00,42.89,42.92,42.87,42.91,4323.0,37.0959,37.1219,37.0786,37.1132,4323.0
2022-11-22 14:15:00,42.91,42.91,42.85,42.86,6645.0,37.1132,37.1132,37.0613,37.07,6645.0
2022-11-22 14:20:00,42.87,42.87,42.84,42.84,9085.0,37.0786,37.0786,37.0527,37.0527,9085.0
2022-11-22 14:25:00,42.84,42.86,42.83,42.84,5374.0,37.0527,37.07,37.044,37.0527,5374.0
2022-11-22 14:30:00,42.84,42.89,42.84,42.89,18238.0,37.0527,37.0959,37.0527,37.0959,18238.0
2022-11-22 14:35:00,42.88,42.88,42.76,42.78,66052.0,37.0873,37.0873,36.9835,37.0008,66052.0
2022-11-22 14:40:00,42.78,42.87,42.77,42.86,33731.0,37.0008,37.0786,36.9921,37.07,33731.0
2022-11-22 14:45:00,42.85,42.86,42.8,42.82,20481.0,37.0613,37.07,37.0181,37.0354,20481.0
2022-11-22 14:50:00,42.8,42.82,42.74,42.77,51055.0,37.0181,37.0354,36.9662,36.9921,51055.0
2022-11-22 14:55:00,42.75,42.77,42.74,42.75,274780.0,36.9748,36.9921,36.9662,36.9748,274780.0
2022-11-22 15:00:00,42.76,42.76,42.64,42.65,51612.0,36.9835,36.9835,36.8797,36.8883,51612.0
2022-11-22 15:05:00,42.65,42.68,42.64,42.66,108176.0,36.8883,36.9143,36.8797,36.897,108176.0
2022-11-22 15:10:00,42.66,42.71,42.64,42.65,29827.0,36.897,36.9402,36.8797,36.8883,29827.0
2022-11-22 15:15:00,42.65,42.7,42.62,42.7,30579.0,36.8883,36.9316,36.8624,36.9316,30579.0
2022-11-22 15:20:00,42.69,42.69,42.62,42.63,17068.0,36.9229,36.9229,36.8624,36.871,17068.0
2022-11-22 15:25:00,42.62,42.67,42.62,42.64,20420.0,36.8624,36.9056,36.8624,36.8797,20420.0
2022-11-22 15:30:00,42.64,42.66,42.59,42.59,33667.0,36.8797,36.897,36.8364,36.8364,33667.0
2022-11-22 15:35:00,42.59,42.62,42.58,42.59,32205.0,36.8364,36.8624,36.8278,36.8364,32205.0
2022-11-22 15:40:00,42.61,42.63,42.58,42.6,15939.0,36.8537,36.871,36.8278,36.8451,15939.0
2022-11-22 15:45:00,42.61,42.61,42.55,42.58,36888.0,36.8537,36.8537,36.8018,36.8278,36888.0
2022-11-22 15:50:00,42.57,42.62,42.5,42.55,82771.0,36.8191,36.8624,36.7586,36.8018,82771.0
2022-11-22 15:55:00,42.57,42.6,42.5,42.54,146747.0,36.8191,36.8451,36.7586,36.7932,146747.0
2022-11-23 09:30:00,42.64,42.64,42.45,42.46,119919.0,36.8797,36.8797,36.7154,36.724,119919.0
2022-11-23 09:35:00,42.44,42.45,42.35,42.36,119140.0,36.7067,36.7154,36.6289,36.6375,119140.0
2022-11-23 09:40:00,42.36,42.46,42.35,42.42,75259.0,36.6375,36.724,36.6289,36.6894,75259.0
2022-11-23 09:45:00,42.42,42.43,42.15,42.28,302414.0,36.6894,36.6981,36.4559,36.5683,302414.0
2022-11-23 09:50:00,42.29,42.29,42.15,42.19,89571.0,36.577,36.577,36.4559,36.4905,89571.0
2022-11-23 09:55:00,42.2,42.28,42.19,42.25,159318.0,36.4991,36.5683,36.4905,36.5424,159318.0
2022-11-23 10:00:00,42.24,42.39,42.18,42.22,171710.0,36.5337,36.6635,36.4818,36.5164,171710.0
2022-11-23 10:05:00,42.21,42.24,42.1,42.19,202140.0,36.5078,36.5337,36.4126,36.4905,202140.0
2022-11-23 10:10:00,42.18,42.21,42.14,42.2,63664.0,36.4818,36.5078,36.4472,36.4991,63664.0
2022-11-23 10:15:00,42.2,42.29,42.19,42.22,31714.0,36.4991,36.577,36.4905,36.5164,31714.0
2022-11-23 10:20:00,42.21,42.25,42.15,42.16,25104.0,36.5078,36.5424,36.4559,36.4645,25104.0
2022-11-23 10:25:00,42.15,42.19,42.13,42.15,43417.0,36.4559,36.4905,36.4386,36.4559,43417.0
2022-11-23 10:30:00,42.14,42.15,42.06,42.09,47153.0,36.4472,36.4559,36.378,36.404,47153.0
2022-11-23 10:35:00,42.1,42.12,42.09,42.1,12920.0,36.4126,36.4299,36.404,36.4126,12920.0
2022-11-23 10:40:00,42.08,42.1,41.98,42.08,122931.0,36.3953,36.4126,36.3088,36.3953,122931.0
2022-11-23 10:45:00,42.06,42.16,42.06,42.13,37193.0,36.378,36.4645,36.378,36.4386,37193.0
2022-11-23 10:50:00,42.13,42.16,42.09,42.12,6380.0,36.4386,36.4645,36.404,36.4299,6380.0
2022-11-23 10:55:00,42.11,42.12,42.09,42.11,7870.0,36.4213,36.4299,36.404,36.4213,7870.0
2022-11-23 11:00:00,42.09,42.15,42.06,42.12,23842.0,36.404,36.4559,36.378,36.4299,23842.0
2022-11-23 11:05:00,42.12,42.13,42.06,42.07,26960.0,36.4299,36.4386,36.378,36.3867,26960.0
2022-11-23 11:10:00,42.08,42.09,42.04,42.04,24500.0,36.3953,36.404,36.3607,36.3607,24500.0
2022-11-23 11:15:00,42.05,42.1,42.03,42.1,27360.0,36.3694,36.4126,36.3521,36.4126,27360.0
2022-11-23 11:20:00,42.09,42.11,42.01,42.06,77373.0,36.404,36.4213,36.3348,36.378,77373.0
2022-11-23 11:25:00,42.06,42.13,42.05,42.09,76656.0,36.378,36.4386,36.3694,36.404,76656.0
2022-11-23 11:30:00,42.09,42.17,42.09,42.13,22603.0,36.404,36.4732,36.404,36.4386,22603.0
2022-11-23 11:35:00,42.13,42.17,42.13,42.15,7560.0,36.4386,36.4732,36.4386,36.4559,7560.0
2022-11-23 11:40:00,42.15,42.16,42.12,42.15,47486.0,36.4559,36.4645,36.4299,36.4559,47486.0
2022-11-23 11:45:00,42.15,42.33,42.14,42.32,61136.0,36.4559,36.6116,36.4472,36.6029,61136.0
2022-11-23 11:50:00,42.32,42.48,42.26,42.47,44586.0,36.6029,36.7413,36.551,36.7327,44586.0
2022-11-23 11:55:00,42.48,42.59,42.45,42.47,98750.0,36.7413,36.8364,36.7154,36.7327,98750.0
2022-11-23 12:00:00,42.47,42.49,42.44,42.46,32154.0,36.7327,36.75,36.7067,36.724,32154.0
2022-11-23 12:05:00,42.46,42.46,42.38,42.38,40791.0,36.724,36.724,36.6548,36.6548,40791.0
2022-11-23 12:10:00,42.38,42.41,42.34,42.38,36948.0,36.6548,36.6808,36.6202,36.6548,36948.0
2022-11-23 12:15:00,42.38,42.42,42.35,42.38,23603.0,36.6548,36.6894,36.6289,36.6548,23603.0
2022-11-23 12:20:00,42.4,42.4,42.34,42.38,6236.0,36.6721,36.6721,36.6202,36.6548,6236.0
2022-11-23 12:25:00,42.37,42.38,42.33,42.38,5852.0,36.6462,36.6548,36.6116,36.6548,5852.0
2022-11-23 12:30:00,42.35,42.41,42.35,42.37,14394.0,36.6289,36.6808,36.6289,36.6462,14394.0
2022-11-23 12:35:00,42.39,42.42,42.35,42.38,15737.0,36.6635,36.6894,36.6289,36.6548,15737.0
2022-11-23 12:40:00,42.37,42.48,42.37,42.47,24802.0,36.6462,36.7413,36.6462,36.7327,24802.0
2022-11-23 12:45:00,42.47,42.48,42.41,42.41,18127.0,36.7327,36.7413,36.6808,36.6808,18127.0
2022-11-23 12:50:00,42.43,42.58,42.43,42.55,73308.0,36.6981,36.8278,36.6981,36.8018,73308.0
2022-11-23 12:55:00,42.55,42.68,42.54,42.59,69127.0,36.8018,36.9143,36.7932,36.8364,69127.0
2022-11-23 13:00:00,42.62,42.64,42.52,42.53,52867.0,36.8624,36.8797,36.7759,36.7845,52867.0
2022-11-23 13:05:00,42.54,42.55,42.51,42.52,12930.0,36.7932,36.8018,36.7673,36.7759,12930.0
2022-11-23 13:10:00,42.54,42.57,42.52,42.57,34959.0,36.7932,36.8191,36.7759,36.8191,34959.0
2022-11-23 13:15:00,42.57,42.57,42.49,42.5,32690.0,36.8191,36.8191,36.75,36.7586,32690.0
2022-11-23 13:20:00,42.47,42.5,42.45,42.47,7177.0,36.7327,36.7586,36.7154,36.7327,7177.0
2022-11-23 13:25:00,42.48,42.49,42.4,42.41,15157.0,36.7413,36.75,36.6721,36.6808,15157.0
2022-11-23 13:30:00,42.4,42.4,42.35,42.36,31694.0,36.6721,36.6721,36.6289,36.6375,31694.0
2022-11-23 13:35:00,42.36,42.38,42.31,42.34,15139.0,36.6375,36.6548,36.5943,36.6202,15139.0
2022-11-23 13:40:00,42.33,42.36,42.31,42.31,12965.0,36.6116,36.6375,36.5943,36.5943,12965.0
2022-11-23 13:45:00,42.32,42.34,42.3,42.34,10519.0,36.6029,36.6202,36.5856,36.6202,10519.0
2022-11-23 13:50:00,42.33,42.39,42.33,42.38,13629.0,36.6116,36.6635,36.6116,36.6548,13629.0
2022-11-23 13:55:00,42.38,42.39,42.35,42.35,34310.0,36.6548,36.6635,36.6289,36.6289,34310.0
2022-11-23 14:00:00,42.34,42.49,41.94,41.97,268148.0,36.6202,36.75,36.2743,36.3002,268148.0
2022-11-23 14:05:00,41.97,42.16,41.96,42.08,134531.0,36.3002,36.4645,36.2916,36.3953,134531.0
2022-11-23 14:10:00,42.09,42.28,42.07,42.1,51130.0,36.404,36.5683,36.3867,36.4126,51130.0
2022-11-23 14:15:00,42.1,42.18,42.06,42.15,60074.0,36.4126,36.4818,36.378,36.4559,60074.0
2022-11-23 14:20:00,42.15,42.16,42.04,42.04,34964.0,36.4559,36.4645,36.3607,36.3607,34964.0
2022-11-23 14:25:00,42.04,42.06,41.93,42.05,56683.0,36.3607,36.378,36.2656,36.3694,56683.0
2022-11-23 14:30:00,42.04,42.17,42.04,42.17,56142.0,36.3607,36.4732,36.3607,36.4732,56142.0
2022-11-23 14:35:00,42.21,42.27,42.19,42.24,38373.0,36.5078,36.5597,36.4905,36.5337,38373.0
2022-11-23 14:40:00,42.26,42.26,42.12,42.12,29194.0,36.551,36.551,36.4299,36.4299,29194.0
2022-11-23 14:45:00,42.15,42.16,42.0,42.03,29666.0,36.4559,36.4645,36.3261,36.3521,29666.0
2022-11-23 14:50:00,42.03,42.1,41.97,42.1,53221.0,36.3521,36.4126,36.3002,36.4126,53221.0
2022-11-23 14:55:00,42.09,42.1,42.02,42.07,46210.0,36.404,36.4126,36.3434,36.3867,46210.0
2022-11-23 15:00:00,42.08,42.16,42.07,42.07,19528.0,36.3953,36.4645,36.3867,36.3867,19528.0
2022-11-23 15:05:00,42.08,42.08,42.01,42.02,18335.0,36.3953,36.3953,36.3348,36.3434,18335.0
2022-11-23 15:10:00,42.03,42.07,42.01,42.02,71856.0,36.3521,36.3867,36.3348,36.3434,71856.0
2022-11-23 15:15:00,42.02,42.03,41.91,41.95,82740.0,36.3434,36.3521,36.2483,36.2829,82740.0
2022-11-23 15:20:00,41.94,42.05,41.93,41.98,70315.0,36.2743,36.3694,36.2656,36.3088,70315.0
2022-11-23 15:25:00,41.99,42.03,41.97,42.02,18574.0,36.3175,36.3521,36.3002,36.3434,18574.0
2022-11-23 15:30:00,42.04,42.12,42.03,42.11,22493.0,36.3607,36.4299,36.3521,36.4213,22493.0
2022-11-23 15:35:00,42.12,42.14,42.07,42.07,39578.0,36.4299,36.4472,36.3867,36.3867,39578.0
2022-11-23 15:40:00,42.06,42.11,42.05,42.08,16597.0,36.378,36.4213,36.3694,36.3953,16597.0
2022-11-23 15:45:00,42.09,42.18,42.09,42.16,48526.0,36.404,36.4818,36.404,36.4645,48526.0
2022-11-23 15:50:00,42.15,42.15,42.04,42.09,29264.0,36.4559,36.4559,36.3607,36.404,29264.0
2022-11-23 15:55:00,42.11,42.15,42.03,42.03,123643.0,36.4213,36.4559,36.3521,36.3521,123643.0
2022-11-25 09:30:00,42.16,42.23,42.1,42.22,179884.0,36.4645,36.5251,36.4126,36.5164,179884.0
2022-11-25 09:35:00,42.21,42.22,42.08,42.13,83494.0,36.5078,36.5164,36.3953,36.4386,83494.0
2022-11-25 09:40:00,42.15,42.18,42.09,42.14,140951.0,36.4559,36.4818,36.404,36.4472,140951.0
2022-11-25 09:45:00,42.14,42.18,42.1,42.17,118088.0,36.4472,36.4818,36.4126,36.4732,118088.0
2022-11-25 09:50:00,42.16,42.16,42.07,42.09,33825.0,36.4645,36.4645,36.3867,36.404,33825.0
2022-11-25 09:55:00,42.11,42.12,42.01,42.04,92531.0,36.4213,36.4299,36.3348,36.3607,92531.0
2022-11-25 10:00:00,42.03,42.07,42.0,42.01,90659.0,36.3521,36.3867,36.3261,36.3348,90659.0
2022-11-25 10:05:00,42.0,42.04,41.98,42.0,42933.0,36.3261,36.3607,36.3088,36.3261,42933.0
2022-11-25 10:10:00,42.0,42.05,41.99,42.02,37048.0,36.3261,36.3694,36.3175,36.3434,37048.0
2022-11-25 10:15:00,42.02,42.03,41.96,42.0,30979.0,36.3434,36.3521,36.2916,36.3261,30979.0
2022-11-25 10:20:00,42.01,42.02,41.97,42.01,371466.0,36.3348,36.3434,36.3002,36.3348,371466.0
2022-11-25 10:25:00,42.02,42.04,41.98,42.02,31143.0,36.3434,36.3607,36.3088,36.3434,31143.0
2022-11-25 10:30:00,42.03,42.06,42.0,42.02,39026.0,36.3521,36.378,36.3261,36.3434,39026.0
2022-11-25 10:35:00,42.02,42.06,42.0,42.04,10412.0,36.3434,36.378,36.3261,36.3607,10412.0
2022-11-25 10:40:00,42.04,42.06,42.02,42.03,5822.0,36.3607,36.378,36.3434,36.3521,5822.0
2022-11-25 10:45:00,42.02,42.05,41.98,41.99,30414.0,36.3434,36.3694,36.3088,36.3175,30414.0
2022-11-25 10:50:00,42.0,42.03,41.99,42.0,18908.0,36.3261,36.3521,36.3175,36.3261,18908.0
2022-11-25 10:55:00,42.0,42.0,41.98,42.0,8124.0,36.3261,36.3261,36.3088,36.3261,8124.0
2022-11-25 11:00:00,41.99,42.02,41.93,41.97,29536.0,36.3175,36.3434,36.2656,36.3002,29536.0
2022-11-25 11:05:00,41.98,41.98,41.94,41.97,10642.0,36.3088,36.3088,36.2743,36.3002,10642.0
2022-11-25 11:10:00,41.97,42.02,41.96,42.02,16675.0,36.3002,36.3434,36.2916,36.3434,16675.0
2022-11-25 11:15:00,42.02,42.04,42.0,42.01,17297.0,36.3434,36.3607,36.3261,36.3348,17297.0
2022-11-25 11:20:00,42.0,42.04,42.0,42.03,24734.0,36.3261,36.3607,36.3261,36.3521,24734.0
2022-11-25 11:25:00,42.04,42.09,42.02,42.08,15515.0,36.3607,36.404,36.3434,36.3953,15515.0
2022-11-25 11:30:00,42.07,42.13,42.07,42.09,94076.0,36.3867,36.4386,36.3867,36.404,94076.0
2022-11-25 11:35:00,42.08,42.1,42.06,42.06,5209.0,36.3953,36.4126,36.378,36.378,5209.0
2022-11-25 11:40:00,42.07,42.09,42.05,42.05,6915.0,36.3867,36.404,36.3694,36.3694,6915.0
2022-11-25 11:45:00,42.04,42.05,42.01,42.02,11030.0,36.3607,36.3694,36.3348,36.3434,11030.0
2022-11-25 11:50:00,42.02,42.03,42.02,42.02,4073.0,36.3434,36.3521,36.3434,36.3434,4073.0
2022-11-25 11:55:00,42.02,42.03,42.0,42.03,6012.0,36.3434,36.3521,36.3261,36.3521,6012.0
2022-11-25 12:00:00,42.03,42.06,42.03,42.06,22012.0,36.3521,36.378,36.3521,36.378,22012.0
2022-11-25 12:05:00,42.06,42.09,42.04,42.08,8510.0,36.378,36.404,36.3607,36.3953,8510.0
2022-11-25 12:10:00,42.08,42.08,42.05,42.06,9247.0,36.3953,36.3953,36.3694,36.378,9247.0
2022-11-25 12:15:00,42.06,42.07,42.04,42.06,22276.0,36.378,36.3867,36.3607,36.378,22276.0
2022-11-25 12:20:00,42.05,42.07,42.04,42.05,46372.0,36.3694,36.3867,36.3607,36.3694,46372.0
2022-11-25 12:25:00,42.04,42.04,42.01,42.02,53604.0,36.3607,36.3607,36.3348,36.3434,53604.0
2022-11-25 12:30:00,42.02,42.09,42.02,42.09,52614.0,36.3434,36.404,36.3434,36.404,52614.0
2022-11-25 12:35:00,42.09,42.11,42.06,42.08,41509.0,36.404,36.4213,36.378,36.3953,41509.0
2022-11-25 12:40:00,42.07,42.11,42.06,42.11,29742.0,36.3867,36.4213,36.378,36.4213,29742.0
2022-11-25 12:45:00,42.11,42.16,42.1,42.16,36467.0,36.4213,36.4645,36.4126,36.4645,36467.0
2022-11-25 12:50:00,42.16,42.16,42.1,42.13,71087.0,36.4645,36.4645,36.4126,36.4386,71087.0
2022-11-25 12:55:00,42.14,42.17,42.07,42.08,190645.0,36.4472,36.4732,36.3867,36.3953,190645.0
2022-11-28 09:30:00,42.77,42.77,42.49,42.5,288094.0,36.9921,36.9921,36.75,36.7586,288094.0
2022-11-28 09:35:00,42.49,42.5,42.4,42.48,120800.0,36.75,36.7586,36.6721,36.7413,120800.0
2022-11-28 09:40:00,42.48,42.54,42.48,42.51,60985.0,36.7413,36.7932,36.7413,36.7673,60985.0
2022-11-28 09:45:00,42.51,42.56,42.46,42.54,41573.0,36.7673,36.8105,36.724,36.7932,41573.0
2022-11-28 09:50:00,42.55,42.59,42.52,42.56,45287.0,36.8018,36.8364,36.7759,36.8105,45287.0
2022-11-28 09:55:00,42.57,42.64,42.57,42.6,88004.0,36.8191,36.8797,36.8191,36.8451,88004.0
2022-11-28 10:00:00,42.62,42.65,42.58,42.58,32866.0,36.8624,36.8883,36.8278,36.8278,32866.0
2022-11-28 10:05:00,42.58,42.64,42.57,42.61,22016.0,36.8278,36.8797,36.8191,36.8537,22016.0
2022-11-28 10:10:00,42.6,42.66,42.54,42.55,44937.0,36.8451,36.897,36.7932,36.8018,44937.0
2022-11-28 10:15:00,42.56,42.59,42.53,42.54,17783.0,36.8105,36.8364,36.7845,36.7932,17783.0
2022-11-28 10:20:00,42.54,42.75,42.53,42.71,87754.0,36.7932,36.9748,36.7845,36.9402,87754.0
2022-11-28 10:25:00,42.72,42.81,42.69,42.7,94665.0,36.9489,37.0267,36.9229,36.9316,94665.0
2022-11-28 10:30:00,42.71,42.76,42.67,42.74,214418.0,36.9402,36.9835,36.9056,36.9662,214418.0
2022-11-28 10:35:00,42.75,42.75,42.66,42.69,34156.0,36.9748,36.9748,36.897,36.9229,34156.0
2022-11-28 10:40:00,42.69,42.73,42.66,42.73,17616.0,36.9229,36.9575,36.897,36.9575,17616.0
2022-11-28 10:45:00,42.73,42.78,42.7,42.76,37485.0,36.9575,37.0008,36.9316,36.9835,37485.0
2022-11-28 10:50:00,42.78,42.9,42.77,42.85,50291.0,37.0008,37.1046,36.9921,37.0613,50291.0
2022-11-28 10:55:00,42.86,42.89,42.82,42.88,40401.0,37.07,37.0959,37.0354,37.0873,40401.0
2022-11-28 11:00:00,42.88,42.88,42.8,42.86,38290.0,37.0873,37.0873,37.0181,37.07,38290.0
2022-11-28 11:05:00,42.86,42.94,42.83,42.87,29424.0,37.07,37.1392,37.044,37.0786,29424.0
2022-11-28 11:10:00,42.86,42.9,42.82,42.83,13174.0,37.07,37.1046,37.0354,37.044,13174.0
2022-11-28 11:15:00,42.82,42.86,42.81,42.86,15146.0,37.0354,37.07,37.0267,37.07,15146.0
2022-11-28 11:20:00,42.86,42.88,42.83,42.86,25107.0,37.07,37.0873,37.044,37.07,25107.0
2022-11-28 11:25:00,42.85,42.89,42.82,42.88,55569.0,37.0613,37.0959,37.0354,37.0873,55569.0
2022-11-28 11:30:00,42.88,42.9,42.84,42.9,22486.0,37.0873,37.1046,37.0527,37.1046,22486.0
2022-11-28 11:35:00,42.9,42.9,42.83,42.84,35767.0,37.1046,37.1046,37.044,37.0527,35767.0
2022-11-28 11:40:00,42.84,42.87,42.78,42.82,66920.0,37.0527,37.0786,37.0008,37.0354,66920.0
2022-11-28 11:45:00,42.82,42.82,42.77,42.78,17412.0,37.0354,37.0354,36.9921,37.0008,17412.0
2022-11-28 11:50:00,42.79,42.81,42.76,42.76,9426.0,37.0094,37.0267,36.9835,36.9835,9426.0
2022-11-28 11:55:00,42.77,42.8,42.76,42.8,17858.0,36.9921,37.0181,36.9835,37.0181,17858.0
2022-11-28 12:00:00,42.8,43.06,42.75,42.91,108243.0,37.0181,37.243,36.9748,37.1132,108243.0
2022-11-28 12:05:00,42.92,42.98,42.68,42.97,89807.0,37.1219,37.1738,36.9143,37.1651,89807.0
2022-11-28 12:10:00,42.99,43.03,42.95,42.98,44336.0,37.1824,37.217,37.1478,37.1738,44336.0
2022-11-28 12:15:00,42.98,42.98,42.82,42.83,26728.0,37.1738,37.1738,37.0354,37.044,26728.0
2022-11-28 12:20:00,42.84,42.87,42.8,42.86,14966.0,37.0527,37.0786,37.0181,37.07,14966.0
2022-11-28 12:25:00,42.87,42.88,42.82,42.88,58688.0,37.0786,37.0873,37.0354,37.0873,58688.0
2022-11-28 12:30:00,42.87,42.87,42.8,42.83,10156.0,37.0786,37.0786,37.0181,37.044,10156.0
2022-11-28 12:35:00,42.84,42.84,42.78,42.82,10873.0,37.0527,37.0527,37.0008,37.0354,10873.0
2022-11-28 12:40:00,42.81,42.86,42.81,42.84,34321.0,37.0267,37.07,37.0267,37.0527,34321.0
2022-11-28 12:45:00,42.86,42.91,42.83,42.9,19245.0,37.07,37.1132,37.044,37.1046,19245.0
2022-11-28 12:50:00,42.9,43.07,42.89,43.06,88525.0,37.1046,37.2516,37.0959,37.243,88525.0
2022-11-28 12:55:00,43.06,43.07,43.02,43.06,28930.0,37.243,37.2516,37.2084,37.243,28930.0
2022-11-28 13:00:00,43.06,43.08,43.02,43.02,50425.0,37.243,37.2602,37.2084,37.2084,50425.0
2022-11-28 13:05:00,43.04,43.06,43.01,43.05,17320.0,37.2257,37.243,37.1997,37.2343,17320.0
2022-11-28 13:10:00,43.05,43.1,43.0,43.0,51202.0,37.2343,37.2775,37.1911,37.1911,51202.0
2022-11-28 13:15:00,43.02,43.03,43.0,43.01,12320.0,37.2084,37.217,37.1911,37.1997,12320.0
2022-11-28 13:20:00,43.01,43.02,42.99,43.01,17867.0,37.1997,37.2084,37.1824,37.1997,17867.0
2022-11-28 13:25:00,43.01,43.05,42.99,43.02,6263.0,37.1997,37.2343,37.1824,37.2084,6263.0
2022-11-28 13:30:00,43.03,43.1,43.02,43.09,50241.0,37.217,37.2775,37.2084,37.2689,50241.0
2022-11-28 13:35:00,43.09,43.11,43.04,43.05,18586.0,37.2689,37.2862,37.2257,37.2343,18586.0
2022-11-28 13:40:00,43.05,43.13,43.05,43.12,12894.0,37.2343,37.3035,37.2343,37.2948,12894.0
2022-11-28 13:45:00,43.13,43.14,43.11,43.14,19695.0,37.3035,37.3121,37.2862,37.3121,19695.0
2022-11-28 13:50:00,43.14,43.2,43.12,43.17,68852.0,37.3121,37.364,37.2948,37.3381,68852.0
2022-11-28 13:55:00,43.18,43.31,43.17,43.29,80061.0,37.3467,37.4592,37.3381,37.4419,80061.0
2022-11-28 14:00:00,43.3,43.34,43.25,43.33,55955.0,37.4505,37.4851,37.4073,37.4765,55955.0
2022-11-28 14:05:00,43.3,43.38,43.29,43.37,99261.0,37.4505,37.5197,37.4419,37.5111,99261.0
2022-11-28 14:10:00,43.37,43.38,43.34,43.37,37005.0,37.5111,37.5197,37.4851,37.5111,37005.0
2022-11-28 14:15:00,43.37,43.38,43.33,43.35,16230.0,37.5111,37.5197,37.4765,37.4938,16230.0
2022-11-28 14:20:00,43.35,43.43,43.34,43.4,43079.0,37.4938,37.563,37.4851,37.537,43079.0
2022-11-28 14:25:00,43.41,43.42,43.38,43.41,9620.0,37.5457,37.5543,37.5197,37.5457,9620.0
2022-11-28 14:30:00,43.41,43.45,43.36,43.37,29160.0,37.5457,37.5803,37.5024,37.5111,29160.0
2022-11-28 14:35:00,43.38,43.41,43.34,43.34,24053.0,37.5197,37.5457,37.4851,37.4851,24053.0
2022-11-28 14:40:00,43.35,43.37,43.33,43.33,19427.0,37.4938,37.5111,37.4765,37.4765,19427.0
2022-11-28 14:45:00,43.34,43.38,43.32,43.37,22952.0,37.4851,37.5197,37.4678,37.5111,22952.0
2022-11-28 14:50:00,43.37,43.38,43.34,43.36,21600.0,37.5111,37.5197,37.4851,37.5024,21600.0
2022-11-28 14:55:00,43.36,43.43,43.35,43.43,21005.0,37.5024,37.563,37.4938,37.563,21005.0
2022-11-28 15:00:00,43.41,43.46,43.39,43.44,29165.0,37.5457,37.5889,37.5284,37.5716,29165.0
2022-11-28 15:05:00,43.43,43.47,43.4,43.45,80466.0,37.563,37.5976,37.537,37.5803,80466.0
2022-11-28 15:10:00,43.46,43.53,43.45,43.52,41785.0,37.5889,37.6495,37.5803,37.6408,41785.0
2022-11-28 15:15:00,43.52,43.55,43.51,43.53,23126.0,37.6408,37.6668,37.6322,37.6495,23126.0
2022-11-28 15:20:00,43.53,43.55,43.49,43.55,68919.0,37.6495,37.6668,37.6149,37.6668,68919.0
2022-11-28 15:25:00,43.55,43.59,43.55,43.57,61252.0,37.6668,37.7014,37.6668,37.6841,61252.0
2022-11-28 15:30:00,43.57,43.6,43.54,43.56,62273.0,37.6841,37.71,37.6581,37.6754,62273.0
2022-11-28 15:35:00,43.57,43.57,43.49,43.52,57292.0,37.6841,37.6841,37.6149,37.6408,57292.0
2022-11-28 15:40:00,43.53,43.54,43.43,43.44,49715.0,37.6495,37.6581,37.563,37.5716,49715.0
2022-11-28 15:45:00,43.44,43.57,43.44,43.57,37555.0,37.5716,37.6841,37.5716,37.6841,37555.0
2022-11-28 15:50:00,43.56,43.56,43.45,43.47,63214.0,37.6754,37.6754,37.5803,37.5976,63214.0
2022-11-28 15:55:00,43.46,43.47,43.35,43.42,271236.0,37.5889,37.5976,37.4938,37.5543,271236.0
2022-11-29 09:30:00,43.43,43.5,43.28,43.31,123150.0,37.563,37.6235,37.4332,37.4592,123150.0
2022-11-29 09:35:00,43.33,43.42,43.32,43.42,56945.0,37.4765,37.5543,37.4678,37.5543,56945.0
2022-11-29 09:40:00,43.41,43.54,43.31,43.49,69531.0,37.5457,37.6581,37.4592,37.6149,69531.0
2022-11-29 09:45:00,43.49,43.54,43.45,43.5,83985.0,37.6149,37.6581,37.5803,37.6235,83985.0
2022-11-29 09:50:00,43.51,43.55,43.47,43.52,38641.0,37.6322,37.6668,37.5976,37.6408,38641.0
2022-11-29 09:55:00,43.52,43.58,43.48,43.48,60351.0,37.6408,37.6927,37.6062,37.6062,60351.0
2022-11-29 10:00:00,43.48,43.5,43.37,43.45,63527.0,37.6062,37.6235,37.5111,37.5803,63527.0
2022-11-29 10:05:00,43.45,43.52,43.35,43.4,51588.0,37.5803,37.6408,37.4938,37.537,51588.0
2022-11-29 10:10:00,43.39,43.55,43.37,43.48,35018.0,37.5284,37.6668,37.5111,37.6062,35018.0
2022-11-29 10:15:00,43.49,43.5,43.31,43.37,34525.0,37.6149,37.6235,37.4592,37.5111,34525.0
2022-11-29 10:20:00,43.36,43.38,43.3,43.34,48120.0,37.5024,37.5197,37.4505,37.4851,48120.0
2022-11-29 10:25:00,43.31,43.35,43.19,43.2,74986.0,37.4592,37.4938,37.3554,37.364,74986.0
2022-11-29 10:30:00,43.2,43.23,43.14,43.23,46228.0,37.364,37.39,37.3121,37.39,46228.0
2022-11-29 10:35:00,43.23,43.28,43.21,43.23,43631.0,37.39,37.4332,37.3727,37.39,43631.0
2022-11-29 10:40:00,43.23,43.3,43.21,43.26,47850.0,37.39,37.4505,37.3727,37.4159,47850.0
2022-11-29 10:45:00,43.27,43.28,43.2,43.22,18874.0,37.4246,37.4332,37.364,37.3813,18874.0
2022-11-29 10:50:00,43.23,43.36,43.19,43.35,70478.0,37.39,37.5024,37.3554,37.4938,70478.0
2022-11-29 10:55:00,43.36,43.36,43.27,43.34,25546.0,37.5024,37.5024,37.4246,37.4851,25546.0
2022-11-29 11:00:00,43.34,43.63,43.31,43.59,68139.0,37.4851,37.7359,37.4592,37.7014,68139.0
2022-11-29 11:05:00,43.56,43.79,43.56,43.77,76106.0,37.6754,37.8743,37.6754,37.857,76106.0
2022-11-29 11:10:00,43.79,43.83,43.71,43.76,72750.0,37.8743,37.9089,37.8051,37.8484,72750.0
2022-11-29 11:15:00,43.76,43.96,43.76,43.95,72946.0,37.8484,38.0214,37.8484,38.0127,72946.0
2022-11-29 11:20:00,43.97,44.01,43.88,43.91,77791.0,38.03,38.0646,37.9522,37.9781,77791.0
2022-11-29 11:25:00,43.9,43.97,43.87,43.92,48718.0,37.9695,38.03,37.9435,37.9868,48718.0
2022-11-29 11:30:00,43.94,43.96,43.8,43.83,57830.0,38.0041,38.0214,37.883,37.9089,57830.0
2022-11-29 11:35:00,43.83,43.9,43.8,43.8,61706.0,37.9089,37.9695,37.883,37.883,61706.0
2022-11-29 11:40:00,43.82,43.88,43.8,43.85,21267.0,37.9003,37.9522,37.883,37.9262,21267.0
2022-11-29 11:45:00,43.83,43.87,43.78,43.8,41011.0,37.9089,37.9435,37.8657,37.883,41011.0
2022-11-29 11:50:00,43.79,43.86,43.77,43.79,20101.0,37.8743,37.9349,37.857,37.8743,20101.0
2022-11-29 11:55:00,43.77,43.78,43.71,43.72,16985.0,37.857,37.8657,37.8051,37.8138,16985.0
2022-11-29 12:00:00,43.73,43.8,43.73,43.77,33531.0,37.8224,37.883,37.8224,37.857,33531.0
2022-11-29 12:05:00,43.77,43.77,43.71,43.74,40902.0,37.857,37.857,37.8051,37.8311,40902.0
2022-11-29 12:10:00,43.75,43.82,43.74,43.77,33111.0,37.8397,37.9003,37.8311,37.857,33111.0
2022-11-29 12:15:00,43.77,43.82,43.72,43.73,27542.0,37.857,37.9003,37.8138,37.8224,27542.0
2022-11-29 12:20:00,43.72,43.81,43.72,43.81,23818.0,37.8138,37.8916,37.8138,37.8916,23818.0
2022-11-29 12:25:00,43.82,43.84,43.75,43.8,33904.0,37.9003,37.9176,37.8397,37.883,33904.0
2022-11-29 12:30:00,43.8,43.81,43.75,43.76,25523.0,37.883,37.8916,37.8397,37.8484,25523.0
2022-11-29 12:35:00,43.77,43.79,43.59,43.64,102072.0,37.857,37.8743,37.7014,37.7446,102072.0
2022-11-29 12:40:00,43.64,43.64,43.59,43.63,26189.0,37.7446,37.7446,37.7014,37.7359,26189.0
2022-11-29 12:45:00,43.62,43.69,43.61,43.64,15240.0,37.7273,37.7878,37.7186,37.7446,15240.0
2022-11-29 12:50:00,43.64,43.66,43.6,43.66,20539.0,37.7446,37.7619,37.71,37.7619,20539.0
2022-11-29 12:55:00,43.67,43.67,43.62,43.65,8068.0,37.7705,37.7705,37.7273,37.7532,8068.0
2022-11-29 13:00:00,43.66,43.74,43.65,43.72,29234.0,37.7619,37.8311,37.7532,37.8138,29234.0
2022-11-29 13:05:00,43.72,43.73,43.67,43.73,10916.0,37.8138,37.8224,37.7705,37.8224,10916.0
2022-11-29 13:10:00,43.72,43.74,43.63,43.64,6565.0,37.8138,37.8311,37.7359,37.7446,6565.0
2022-11-29 13:15:00,43.63,43.78,43.63,43.75,35924.0,37.7359,37.8657,37.7359,37.8397,35924.0
2022-11-29 13:20:00,43.76,43.8,43.75,43.77,11428.0,37.8484,37.883,37.8397,37.857,11428.0
2022-11-29 13:25:00,43.77,43.86,43.77,43.86,14339.0,37.857,37.9349,37.857,37.9349,14339.0
2022-11-29 13:30:00,43.87,43.87,43.81,43.81,9751.0,37.9435,37.9435,37.8916,37.8916,9751.0
2022-11-29 13:35:00,43.81,43.82,43.73,43.75,33828.0,37.8916,37.9003,37.8224,37.8397,33828.0
2022-11-29 13:40:00,43.75,43.77,43.72,43.73,16088.0,37.8397,37.857,37.8138,37.8224,16088.0
2022-11-29 13:45:00,43.73,43.74,43.7,43.71,32206.0,37.8224,37.8311,37.7965,37.8051,32206.0
2022-11-29 13:50:00,43.73,43.77,43.7,43.7,46605.0,37.8224,37.857,37.7965,37.7965,46605.0
2022-11-29 13:55:00,43.69,43.7,43.62,43.63,13747.0,37.7878,37.7965,37.7273,37.7359,13747.0
2022-11-29 14:00:00,43.63,43.63,43.42,43.46,128587.0,37.7359,37.7359,37.5543,37.5889,128587.0
2022-11-29 14:05:00,43.44,43.51,43.43,43.48,23162.0,37.5716,37.6322,37.563,37.6062,23162.0
2022-11-29 14:10:00,43.5,43.54,43.46,43.5,32279.0,37.6235,37.6581,37.5889,37.6235,32279.0
2022-11-29 14:15:00,43.5,43.53,43.49,43.53,8410.0,37.6235,37.6495,37.6149,37.6495,8410.0
2022-11-29 14:20:00,43.54,43.63,43.52,43.63,10681.0,37.6581,37.7359,37.6408,37.7359,10681.0
2022-11-29 14:25:00,43.62,43.71,43.6,43.69,21214.0,37.7273,37.8051,37.71,37.7878,21214.0
2022-11-29 14:30:00,43.69,43.76,43.69,43.71,25983.0,37.7878,37.8484,37.7878,37.8051,25983.0
2022-11-29 14:35:00,43.72,43.79,43.67,43.72,16425.0,37.8138,37.8743,37.7705,37.8138,16425.0
2022-11-29 14:40:00,43.72,43.81,43.7,43.78,23333.0,37.8138,37.8916,37.7965,37.8657,23333.0
2022-11-29 14:45:00,43.79,43.81,43.77,43.79,11352.0,37.8743,37.8916,37.857,37.8743,11352.0
2022-11-29 14:50:00,43.79,43.79,43.73,43.78,16566.0,37.8743,37.8743,37.8224,37.8657,16566.0
2022-11-29 14:55:00,43.78,43.78,43.7,43.7,11662.0,37.8657,37.8657,37.7965,37.7965,11662.0
2022-11-29 15:00:00,43.7,43.75,43.65,43.75,16967.0,37.7965,37.8397,37.7532,37.8397,16967.0
2022-11-29 15:05:00,43.76,43.76,43.6,43.62,18666.0,37.8484,37.8484,37.71,37.7273,18666.0
2022-11-29 15:10:00,43.62,43.67,43.61,43.63,13356.0,37.7273,37.7705,37.7186,37.7359,13356.0
2022-11-29 15:15:00,43.62,43.66,43.6,43.65,20561.0,37.7273,37.7619,37.71,37.7532,20561.0
2022-11-29 15:20:00,43.64,43.71,43.57,43.69,35725.0,37.7446,37.8051,37.6841,37.7878,35725.0
2022-11-29 15:25:00,43.7,43.7,43.63,43.66,10596.0,37.7965,37.7965,37.7359,37.7619,10596.0
2022-11-29 15:30:00,43.64,43.68,43.55,43.56,40319.0,37.7446,37.7792,37.6668,37.6754,40319.0
2022-11-29 15:35:00,43.56,43.66,43.54,43.64,41360.0,37.6754,37.7619,37.6581,37.7446,41360.0
2022-11-29 15:40:00,43.62,43.63,43.54,43.63,18828.0,37.7273,37.7359,37.6581,37.7359,18828.0
2022-11-29 15:45:00,43.62,43.68,43.6,43.6,32845.0,37.7273,37.7792,37.71,37.71,32845.0
2022-11-29 15:50:00,43.59,43.68,43.56,43.66,41258.0,37.7014,37.7792,37.6754,37.7619,41258.0
2022-11-29 15:55:00,43.65,43.65,43.53,43.57,81604.0,37.7532,37.7532,37.6495,37.6841,81604.0
2022-11-30 09:30:00,43.55,43.58,43.4,43.41,584879.0,37.6668,37.6927,37.537,37.5457,584879.0
2022-11-30 09:35:00,43.43,43.68,43.39,43.66,75607.0,37.563,37.7792,37.5284,37.7619,75607.0
2022-11-30 09:40:00,43.65,43.65,43.42,43.47,148203.0,37.7532,37.7532,37.5543,37.5976,148203.0
2022-11-30 09:45:00,43.46,43.63,43.45,43.63,38727.0,37.5889,37.7359,37.5803,37.7359,38727.0
2022-11-30 09:50:00,43.61,43.66,43.56,43.64,50175.0,37.7186,37.7619,37.6754,37.7446,50175.0
2022-11-30 09:55:00,43.63,43.65,43.57,43.62,32081.0,37.7359,37.7532,37.6841,37.7273,32081.0
2022-11-30 10:00:00,43.61,43.82,43.57,43.69,77835.0,37.7186,37.9003,37.6841,37.7878,77835.0
2022-11-30 10:05:00,43.69,43.73,43.6,43.61,27388.0,37.7878,37.8224,37.71,37.7186,27388.0
2022-11-30 10:10:00,43.62,43.75,43.6,43.73,35675.0,37.7273,37.8397,37.71,37.8224,35675.0
2022-11-30 10:15:00,43.73,43.82,43.72,43.8,37196.0,37.8224,37.9003,37.8138,37.883,37196.0
2022-11-30 10:20:00,43.8,43.84,43.74,43.77,59786.0,37.883,37.9176,37.8311,37.857,59786.0
2022-11-30 10:25:00,43.78,43.9,43.77,43.85,42994.0,37.8657,37.9695,37.857,37.9262,42994.0
2022-11-30 10:30:00,43.82,43.88,43.8,43.82,40927.0,37.9003,37.9522,37.883,37.9003,40927.0
2022-11-30 10:35:00,43.83,43.83,43.76,43.78,42280.0,37.9089,37.9089,37.8484,37.8657,42280.0
2022-11-30 10:40:00,43.76,43.77,43.71,43.74,32866.0,37.8484,37.857,37.8051,37.8311,32866.0
2022-11-30 10:45:00,43.74,43.86,43.74,43.84,10607.0,37.8311,37.9349,37.8311,37.9176,10607.0
2022-11-30 10:50:00,43.87,43.91,43.81,43.88,21358.0,37.9435,37.9781,37.8916,37.9522,21358.0
2022-11-30 10:55:00,43.87,43.88,43.8,43.83,17973.0,37.9435,37.9522,37.883,37.9089,17973.0
2022-11-30 11:00:00,43.83,43.92,43.79,43.88,46699.0,37.9089,37.9868,37.8743,37.9522,46699.0
2022-11-30 11:05:00,43.9,43.9,43.71,43.73,21290.0,37.9695,37.9695,37.8051,37.8224,21290.0
2022-11-30 11:10:00,43.75,43.75,43.68,43.68,31607.0,37.8397,37.8397,37.7792,37.7792,31607.0
2022-11-30 11:15:00,43.69,43.75,43.64,43.71,27392.0,37.7878,37.8397,37.7446,37.8051,27392.0
2022-11-30 11:20:00,43.7,43.72,43.65,43.69,23200.0,37.7965,37.8138,37.7532,37.7878,23200.0
2022-11-30 11:25:00,43.69,43.69,43.59,43.64,29004.0,37.7878,37.7878,37.7014,37.7446,29004.0
2022-11-30 11:30:00,43.63,43.64,43.53,43.58,120088.0,37.7359,37.7446,37.6495,37.6927,120088.0
2022-11-30 11:35:00,43.59,43.59,43.54,43.57,30900.0,37.7014,37.7014,37.6581,37.6841,30900.0
2022-11-30 11:40:00,43.56,43.6,43.54,43.59,21280.0,37.6754,37.71,37.6581,37.7014,21280.0
2022-11-30 11:45:00,43.6,43.62,43.55,43.58,17271.0,37.71,37.7273,37.6668,37.6927,17271.0
2022-11-30 11:50:00,43.56,43.63,43.56,43.62,13160.0,37.6754,37.7359,37.6754,37.7273,13160.0
2022-11-30 11:55:00,43.62,43.63,43.6,43.62,20686.0,37.7273,37.7359,37.71,37.7273,20686.0
2022-11-30 12:00:00,43.62,43.64,43.58,43.58,13583.0,37.7273,37.7446,37.6927,37.6927,13583.0
2022-11-30 12:05:00,43.59,43.71,43.59,43.69,12712.0,37.7014,37.8051,37.7014,37.7878,12712.0
2022-11-30 12:10:00,43.69,43.73,43.68,43.71,30790.0,37.7878,37.8224,37.7792,37.8051,30790.0
2022-11-30 12:15:00,43.72,43.88,43.71,43.85,28265.0,37.8138,37.9522,37.8051,37.9262,28265.0
2022-11-30 12:20:00,43.86,43.99,43.86,43.9,78516.0,37.9349,38.0473,37.9349,37.9695,78516.0
2022-11-30 12:25:00,43.9,43.93,43.86,43.89,35321.0,37.9695,37.9954,37.9349,37.9608,35321.0
2022-11-30 12:30:00,43.91,43.92,43.86,43.89,36440.0,37.9781,37.9868,37.9349,37.9608,36440.0
2022-11-30 12:35:00,43.89,43.98,43.89,43.95,37670.0,37.9608,38.0387,37.9608,38.0127,37670.0
2022-11-30 12:40:00,43.96,43.98,43.84,43.87,23929.0,38.0214,38.0387,37.9176,37.9435,23929.0
2022-11-30 12:45:00,43.87,43.88,43.82,43.84,12511.0,37.9435,37.9522,37.9003,37.9176,12511.0
2022-11-30 12:50:00,43.84,43.86,43.81,43.83,74692.0,37.9176,37.9349,37.8916,37.9089,74692.0
2022-11-30 12:55:00,43.83,43.86,43.81,43.82,13744.0,37.9089,37.9349,37.8916,37.9003,13744.0
2022-11-30 13:00:00,43.84,43.84,43.75,43.75,17665.0,37.9176,37.9176,37.8397,37.8397,17665.0
2022-11-30 13:05:00,43.76,43.77,43.69,43.7,14103.0,37.8484,37.857,37.7878,37.7965,14103.0
2022-11-30 13:10:00,43.69,43.71,43.66,43.69,26990.0,37.7878,37.8051,37.7619,37.7878,26990.0
2022-11-30 13:15:00,43.69,43.71,43.67,43.71,9970.0,37.7878,37.8051,37.7705,37.8051,9970.0
2022-11-30 13:20:00,43.7,43.74,43.67,43.7,29018.0,37.7965,37.8311,37.7705,37.7965,29018.0
2022-11-30 13:25:00,43.69,43.71,43.67,43.7,36553.0,37.7878,37.8051,37.7705,37.7965,36553.0
2022-11-30 13:30:00,43.69,43.86,43.08,43.36,576173.0,37.7878,37.9349,37.2602,37.5024,576173.0
2022-11-30 13:35:00,43.36,43.36,42.81,42.91,506088.0,37.5024,37.5024,37.0267,37.1132,506088.0
2022-11-30 13:40:00,42.88,43.09,42.78,42.97,361443.0,37.0873,37.2689,37.0008,37.1651,361443.0
2022-11-30 13:45:00,42.95,43.31,42.92,43.02,221981.0,37.1478,37.4592,37.1219,37.2084,221981.0
2022-11-30 13:50:00,43.01,43.09,42.91,42.92,141702.0,37.1997,37.2689,37.1132,37.1219,141702.0
2022-11-30 13:55:00,42.91,42.92,42.55,42.58,410993.0,37.1132,37.1219,36.8018,36.8278,410993.0
2022-11-30 14:00:00,42.58,42.58,42.39,42.43,243700.0,36.8278,36.8278,36.6635,36.6981,243700.0
2022-11-30 14:05:00,42.42,42.43,42.22,42.33,269736.0,36.6894,36.6981,36.5164,36.6116,269736.0
2022-11-30 14:10:00,42.37,42.38,42.23,42.26,123528.0,36.6462,36.6548,36.5251,36.551,123528.0
2022-11-30 14:15:00,42.25,42.25,41.82,41.85,226074.0,36.5424,36.5424,36.1705,36.1964,226074.0
2022-11-30 14:20:00,41.84,41.98,41.79,41.88,305778.0,36.1878,36.3088,36.1445,36.2224,305778.0
2022-11-30 14:25:00,41.89,41.96,41.8,41.86,145484.0,36.231,36.2916,36.1532,36.2051,145484.0
2022-11-30 14:30:00,41.89,41.99,41.85,41.88,105456.0,36.231,36.3175,36.1964,36.2224,105456.0
2022-11-30 14:35:00,41.91,42.04,41.87,41.99,101306.0,36.2483,36.3607,36.2137,36.3175,101306.0
2022-11-30 14:40:00,41.97,42.12,41.92,42.09,110254.0,36.3002,36.4299,36.257,36.404,110254.0
2022-11-30 14:45:00,42.08,42.09,41.93,41.93,127187.0,36.3953,36.404,36.2656,36.2656,127187.0
2022-11-30 14:50:00,41.93,41.95,41.78,41.91,132021.0,36.2656,36.2829,36.1359,36.2483,132021.0
2022-11-30 14:55:00,41.9,41.96,41.83,41.84,57676.0,36.2397,36.2916,36.1791,36.1878,57676.0
2022-11-30 15:00:00,41.84,41.87,41.69,41.7,179398.0,36.1878,36.2137,36.058,36.0667,179398.0
2022-11-30 15:05:00,41.72,41.74,41.6,41.63,187999.0,36.084,36.1013,35.9802,36.0061,187999.0
2022-11-30 15:10:00,41.64,41.67,41.61,41.62,95704.0,36.0148,36.0407,35.9888,35.9975,95704.0
2022-11-30 15:15:00,41.62,41.64,41.44,41.48,140073.0,35.9975,36.0148,35.8418,35.8764,140073.0
2022-11-30 15:20:00,41.49,41.51,41.4,41.44,86048.0,35.885,35.9023,35.8072,35.8418,86048.0
2022-11-30 15:25:00,41.43,41.44,41.35,41.36,150729.0,35.8331,35.8418,35.764,35.7726,150729.0
2022-11-30 15:30:00,41.36,41.37,41.18,41.2,135114.0,35.7726,35.7813,35.6169,35.6342,135114.0
2022-11-30 15:35:00,41.19,41.33,41.1,41.28,224345.0,35.6256,35.7467,35.5477,35.7034,224345.0
2022-11-30 15:40:00,41.29,41.33,41.25,41.28,78827.0,35.7121,35.7467,35.6775,35.7034,78827.0
2022-11-30 15:45:00,41.27,41.29,41.21,41.24,81045.0,35.6948,35.7121,35.6429,35.6688,81045.0
2022-11-30 15:50:00,41.24,41.25,41.05,41.07,420649.0,35.6688,35.6775,35.5045,35.5218,420649.0
2022-11-30 15:55:00,41.07,41.12,40.89,40.9,471372.0,35.5218,35.565,35.3661,35.3747,471372.0
2022-12-01 09:30:00,40.63,40.77,40.57,40.66,337181.0,35.1412,35.2623,35.0893,35.1672,337181.0
2022-12-01 09:35:00,40.64,40.78,40.61,40.76,235340.0,35.1499,35.271,35.1239,35.2537,235340.0
2022-12-01 09:40:00,40.76,40.79,40.66,40.68,103360.0,35.2537,35.2796,35.1672,35.1845,103360.0
2022-12-01 09:45:00,40.66,40.67,40.58,40.59,124954.0,35.1672,35.1758,35.098,35.1066,124954.0
2022-12-01 09:50:00,40.58,40.59,40.47,40.55,180727.0,35.098,35.1066,35.0028,35.072,180727.0
2022-12-01 09:55:00,40.55,40.6,40.48,40.59,90726.0,35.072,35.1153,35.0115,35.1066,90726.0
2022-12-01 10:00:00,40.58,40.8,40.4,40.74,384333.0,35.098,35.2883,34.9423,35.2364,384333.0
2022-12-01 10:05:00,40.75,40.88,40.71,40.87,140524.0,35.245,35.3575,35.2104,35.3488,140524.0
2022-12-01 10:10:00,40.87,41.19,40.85,41.11,260906.0,35.3488,35.6256,35.3315,35.5564,260906.0
2022-12-01 10:15:00,41.12,41.33,41.07,41.29,232826.0,35.565,35.7467,35.5218,35.7121,232826.0
2022-12-01 10:20:00,41.29,41.38,41.26,41.37,117319.0,35.7121,35.7899,35.6861,35.7813,117319.0
2022-12-01 10:25:00,41.38,41.4,41.24,41.36,105195.0,35.7899,35.8072,35.6688,35.7726,105195.0
2022-12-01 10:30:00,41.36,41.47,41.3,41.32,302789.0,35.7726,35.8677,35.7207,35.738,302789.0
2022-12-01 10:35:00,41.31,41.37,41.25,41.3,368794.0,35.7294,35.7813,35.6775,35.7207,368794.0
2022-12-01 10:40:00,41.29,41.36,41.23,41.25,64852.0,35.7121,35.7726,35.6602,35.6775,64852.0
2022-12-01 10:45:00,41.25,41.28,41.1,41.1,170787.0,35.6775,35.7034,35.5477,35.5477,170787.0
2022-12-01 10:50:00,41.11,41.11,40.98,41.05,52945.0,35.5564,35.5564,35.4439,35.5045,52945.0
2022-12-01 10:55:00,41.06,41.11,40.88,40.91,155153.0,35.5131,35.5564,35.3575,35.3834,155153.0
2022-12-01 11:00:00,40.9,40.98,40.89,40.95,152178.0,35.3747,35.4439,35.3661,35.418,152178.0
2022-12-01 11:05:00,40.95,41.06,40.95,40.96,32954.0,35.418,35.5131,35.418,35.4266,32954.0
2022-12-01 11:10:00,40.95,41.1,40.95,41.01,18953.0,35.418,35.5477,35.418,35.4699,18953.0
2022-12-01 11:15:00,41.01,41.23,41.01,41.18,86118.0,35.4699,35.6602,35.4699,35.6169,86118.0
2022-12-01 11:20:00,41.2,41.21,41.05,41.11,56861.0,35.6342,35.6429,35.5045,35.5564,56861.0
2022-12-01 11:25:00,41.11,41.15,41.05,41.12,105520.0,35.5564,35.591,35.5045,35.565,105520.0
2022-12-01 11:30:00,41.11,41.12,41.01,41.02,29487.0,35.5564,35.565,35.4699,35.4785,29487.0
2022-12-01 11:35:00,41.02,41.1,40.95,41.03,97949.0,35.4785,35.5477,35.418,35.4872,97949.0
2022-12-01 11:40:00,41.05,41.06,40.93,40.98,65250.0,35.5045,35.5131,35.4007,35.4439,65250.0
2022-12-01 11:45:00,40.97,41.09,40.94,41.09,47832.0,35.4353,35.5391,35.4093,35.5391,47832.0
2022-12-01 11:50:00,41.09,41.16,41.05,41.09,39008.0,35.5391,35.5996,35.5045,35.5391,39008.0
2022-12-01 11:55:00,41.09,41.13,41.03,41.05,39459.0,35.5391,35.5737,35.4872,35.5045,39459.0
2022-12-01 12:00:00,41.06,41.27,41.03,41.25,38507.0,35.5131,35.6948,35.4872,35.6775,38507.0
2022-12-01 12:05:00,41.25,41.31,41.22,41.28,69858.0,35.6775,35.7294,35.6515,35.7034,69858.0
2022-12-01 12:10:00,41.29,41.31,41.18,41.24,64200.0,35.7121,35.7294,35.6169,35.6688,64200.0
2022-12-01 12:15:00,41.24,41.26,41.19,41.26,36738.0,35.6688,35.6861,35.6256,35.6861,36738.0
2022-12-01 12:20:00,41.24,41.24,41.08,41.08,40915.0,35.6688,35.6688,35.5304,35.5304,40915.0
2022-12-01 12:25:00,41.07,41.07,41.0,41.02,42215.0,35.5218,35.5218,35.4612,35.4785,42215.0
2022-12-01 12:30:00,41.02,41.02,40.89,40.94,50946.0,35.4785,35.4785,35.3661,35.4093,50946.0
2022-12-01 12:35:00,40.95,41.02,40.95,40.97,34289.0,35.418,35.4785,35.418,35.4353,34289.0
2022-12-01 12:40:00,40.98,41.08,40.96,41.04,23663.0,35.4439,35.5304,35.4266,35.4958,23663.0
2022-12-01 12:45:00,41.04,41.08,40.98,41.03,49344.0,35.4958,35.5304,35.4439,35.4872,49344.0
2022-12-01 12:50:00,41.03,41.03,40.95,40.99,29069.0,35.4872,35.4872,35.418,35.4526,29069.0
2022-12-01 12:55:00,40.96,41.03,40.96,40.96,11624.0,35.4266,35.4872,35.4266,35.4266,11624.0
2022-12-01 13:00:00,40.96,40.97,40.92,40.94,49213.0,35.4266,35.4353,35.392,35.4093,49213.0
2022-12-01 13:05:00,40.92,40.95,40.82,40.85,111028.0,35.392,35.418,35.3056,35.3315,111028.0
2022-12-01 13:10:00,40.86,40.91,40.84,40.91,19663.0,35.3402,35.3834,35.3229,35.3834,19663.0
2022-12-01 13:15:00,40.9,41.13,40.88,41.12,88016.0,35.3747,35.5737,35.3575,35.565,88016.0
2022-12-01 13:20:00,41.1,41.13,41.04,41.08,39939.0,35.5477,35.5737,35.4958,35.5304,39939.0
2022-12-01 13:25:00,41.07,41.11,41.05,41.09,16459.0,35.5218,35.5564,35.5045,35.5391,16459.0
2022-12-01 13:30:00,41.08,41.17,41.02,41.11,31713.0,35.5304,35.6083,35.4785,35.5564,31713.0
2022-12-01 13:35:00,41.12,41.12,41.03,41.08,37577.0,35.565,35.565,35.4872,35.5304,37577.0
2022-12-01 13:40:00,41.04,41.06,40.96,40.97,18829.0,35.4958,35.5131,35.4266,35.4353,18829.0
2022-12-01 13:45:00,40.98,41.0,40.92,40.98,17117.0,35.4439,35.4612,35.392,35.4439,17117.0
2022-12-01 13:50:00,40.99,41.04,40.97,41.02,9669.0,35.4526,35.4958,35.4353,35.4785,9669.0
2022-12-01 13:55:00,41.01,41.03,40.98,41.0,10927.0,35.4699,35.4872,35.4439,35.4612,10927.0
2022-12-01 14:00:00,41.0,41.14,40.98,41.14,25726.0,35.4612,35.5823,35.4439,35.5823,25726.0
2022-12-01 14:05:00,41.13,41.14,41.07,41.09,25385.0,35.5737,35.5823,35.5218,35.5391,25385.0
2022-12-01 14:10:00,41.08,41.11,41.0,41.01,17146.0,35.5304,35.5564,35.4612,35.4699,17146.0
2022-12-01 14:15:00,41.01,41.03,40.96,40.96,23842.0,35.4699,35.4872,35.4266,35.4266,23842.0
2022-12-01 14:20:00,40.97,41.03,40.95,40.97,15796.0,35.4353,35.4872,35.418,35.4353,15796.0
2022-12-01 14:25:00,40.95,40.98,40.9,40.95,38448.0,35.418,35.4439,35.3747,35.418,38448.0
2022-12-01 14:30:00,40.95,41.0,40.92,40.93,15910.0,35.418,35.4612,35.392,35.4007,15910.0
2022-12-01 14:35:00,40.92,40.96,40.9,40.93,105249.0,35.392,35.4266,35.3747,35.4007,105249.0
2022-12-01 14:40:00,40.92,40.96,40.88,40.95,84571.0,35.392,35.4266,35.3575,35.418,84571.0
2022-12-01 14:45:00,40.96,40.97,40.85,40.86,37076.0,35.4266,35.4353,35.3315,35.3402,37076.0
2022-12-01 14:50:00,40.87,40.87,40.79,40.83,61454.0,35.3488,35.3488,35.2796,35.3142,61454.0
2022-12-01 14:55:00,40.83,40.91,40.81,40.85,21106.0,35.3142,35.3834,35.2969,35.3315,21106.0
2022-12-01 15:00:00,40.84,40.87,40.82,40.83,32659.0,35.3229,35.3488,35.3056,35.3142,32659.0
2022-12-01 15:05:00,40.84,40.85,40.75,40.81,53935.0,35.3229,35.3315,35.245,35.2969,53935.0
2022-12-01 15:10:00,40.83,40.92,40.81,40.91,59880.0,35.3142,35.392,35.2969,35.3834,59880.0
2022-12-01 15:15:00,40.9,40.99,40.88,40.93,73742.0,35.3747,35.4526,35.3575,35.4007,73742.0
2022-12-01 15:20:00,40.93,41.0,40.92,40.95,18621.0,35.4007,35.4612,35.392,35.418,18621.0
2022-12-01 15:25:00,40.96,40.99,40.92,40.95,15221.0,35.4266,35.4526,35.392,35.418,15221.0
2022-12-01 15:30:00,40.95,40.96,40.87,40.88,29943.0,35.418,35.4266,35.3488,35.3575,29943.0
2022-12-01 15:35:00,40.89,40.89,40.81,40.82,18668.0,35.3661,35.3661,35.2969,35.3056,18668.0
2022-12-01 15:40:00,40.82,40.87,40.72,40.72,130265.0,35.3056,35.3488,35.2191,35.2191,130265.0
2022-12-01 15:45:00,40.74,40.89,40.72,40.87,39614.0,35.2364,35.3661,35.2191,35.3488,39614.0
2022-12-01 15:50:00,40.83,40.88,40.77,40.87,87699.0,35.3142,35.3575,35.2623,35.3488,87699.0
2022-12-01 15:55:00,40.89,40.96,40.89,40.94,164080.0,35.3661,35.4266,35.3661,35.4093,164080.0
2022-12-02 09:30:00,42.0,42.02,41.68,41.71,448837.0,36.3261,36.3434,36.0494,36.0753,448837.0
2022-12-02 09:35:00,41.72,41.79,41.63,41.72,523281.0,36.084,36.1445,36.0061,36.084,523281.0
2022-12-02 09:40:00,41.72,41.91,41.72,41.86,333684.0,36.084,36.2483,36.084,36.2051,333684.0
2022-12-02 09:45:00,41.87,41.96,41.77,41.94,322872.0,36.2137,36.2916,36.1272,36.2743,322872.0
2022-12-02 09:50:00,41.91,41.95,41.81,41.86,119605.0,36.2483,36.2829,36.1618,36.2051,119605.0
2022-12-02 09:55:00,41.86,41.88,41.75,41.82,59335.0,36.2051,36.2224,36.1099,36.1705,59335.0
2022-12-02 10:00:00,41.83,41.89,41.7,41.89,236185.0,36.1791,36.231,36.0667,36.231,236185.0
2022-12-02 10:05:00,41.88,41.92,41.72,41.74,138775.0,36.2224,36.257,36.084,36.1013,138775.0
2022-12-02 10:10:00,41.73,41.76,41.5,41.53,184502.0,36.0926,36.1186,35.8937,35.9196,184502.0
2022-12-02 10:15:00,41.53,41.67,41.51,41.64,123099.0,35.9196,36.0407,35.9023,36.0148,123099.0
2022-12-02 10:20:00,41.64,41.67,41.58,41.64,49027.0,36.0148,36.0407,35.9629,36.0148,49027.0
2022-12-02 10:25:00,41.64,41.79,41.59,41.72,138782.0,36.0148,36.1445,35.9715,36.084,138782.0
2022-12-02 10:30:00,41.71,41.78,41.51,41.51,143108.0,36.0753,36.1359,35.9023,35.9023,143108.0
2022-12-02 10:35:00,41.52,41.69,41.52,41.63,74221.0,35.911,36.058,35.911,36.0061,74221.0
2022-12-02 10:40:00,41.63,41.66,41.54,41.54,76759.0,36.0061,36.0321,35.9283,35.9283,76759.0
2022-12-02 10:45:00,41.55,41.58,41.47,41.51,115502.0,35.9369,35.9629,35.8677,35.9023,115502.0
2022-12-02 10:50:00,41.52,41.6,41.4,41.48,102465.0,35.911,35.9802,35.8072,35.8764,102465.0
2022-12-02 10:55:00,41.49,41.63,41.49,41.63,97680.0,35.885,36.0061,35.885,36.0061,97680.0
2022-12-02 11:00:00,41.63,41.72,41.61,41.66,210121.0,36.0061,36.084,35.9888,36.0321,210121.0
2022-12-02 11:05:00,41.66,41.7,41.61,41.66,75184.0,36.0321,36.0667,35.9888,36.0321,75184.0
2022-12-02 11:10:00,41.66,41.72,41.61,41.63,48965.0,36.0321,36.084,35.9888,36.0061,48965.0
2022-12-02 11:15:00,41.63,41.7,41.61,41.66,42645.0,36.0061,36.0667,35.9888,36.0321,42645.0
2022-12-02 11:20:00,41.66,41.67,41.58,41.59,48069.0,36.0321,36.0407,35.9629,35.9715,48069.0
2022-12-02 11:25:00,41.58,41.59,41.48,41.49,122221.0,35.9629,35.9715,35.8764,35.885,122221.0
2022-12-02 11:30:00,41.5,41.54,41.46,41.47,114218.0,35.8937,35.9283,35.8591,35.8677,114218.0
2022-12-02 11:35:00,41.45,41.5,41.36,41.42,59839.0,35.8504,35.8937,35.7726,35.8245,59839.0
2022-12-02 11:40:00,41.44,41.44,41.25,41.3,142267.0,35.8418,35.8418,35.6775,35.7207,142267.0
2022-12-02 11:45:00,41.29,41.32,41.2,41.31,227139.0,35.7121,35.738,35.6342,35.7294,227139.0
2022-12-02 11:50:00,41.32,41.37,41.3,41.32,40225.0,35.738,35.7813,35.7207,35.738,40225.0
2022-12-02 11:55:00,41.32,41.36,41.26,41.36,48602.0,35.738,35.7726,35.6861,35.7726,48602.0
2022-12-02 12:00:00,41.36,41.38,41.3,41.33,41116.0,35.7726,35.7899,35.7207,35.7467,41116.0
2022-12-02 12:05:00,41.34,41.36,41.24,41.3,87773.0,35.7553,35.7726,35.6688,35.7207,87773.0
2022-12-02 12:10:00,41.3,41.31,41.19,41.2,86598.0,35.7207,35.7294,35.6256,35.6342,86598.0
2022-12-02 12:15:00,41.21,41.28,41.2,41.26,95080.0,35.6429,35.7034,35.6342,35.6861,95080.0
2022-12-02 12:20:00,41.27,41.31,41.25,41.3,30650.0,35.6948,35.7294,35.6775,35.7207,30650.0
2022-12-02 12:25:00,41.29,41.35,41.28,41.33,39922.0,35.7121,35.764,35.7034,35.7467,39922.0
2022-12-02 12:30:00,41.34,41.36,41.31,41.34,18379.0,35.7553,35.7726,35.7294,35.7553,18379.0
2022-12-02 12:35:00,41.33,41.47,41.33,41.45,50600.0,35.7467,35.8677,35.7467,35.8504,50600.0
2022-12-02 12:40:00,41.46,41.47,41.38,41.41,42828.0,35.8591,35.8677,35.7899,35.8159,42828.0
2022-12-02 12:45:00,41.42,41.44,41.4,41.41,5928.0,35.8245,35.8418,35.8072,35.8159,5928.0
2022-12-02 12:50:00,41.43,41.45,41.41,41.43,6561.0,35.8331,35.8504,35.8159,35.8331,6561.0
2022-12-02 12:55:00,41.43,41.51,41.42,41.5,31577.0,35.8331,35.9023,35.8245,35.8937,31577.0
2022-12-02 13:00:00,41.5,41.51,41.43,41.49,12865.0,35.8937,35.9023,35.8331,35.885,12865.0
2022-12-02 13:05:00,41.51,41.56,41.5,41.56,56939.0,35.9023,35.9456,35.8937,35.9456,56939.0
2022-12-02 13:10:00,41.55,41.58,41.49,41.5,18768.0,35.9369,35.9629,35.885,35.8937,18768.0
2022-12-02 13:15:00,41.51,41.52,41.45,41.49,40750.0,35.9023,35.911,35.8504,35.885,40750.0
2022-12-02 13:20:00,41.5,41.52,41.47,41.5,28250.0,35.8937,35.911,35.8677,35.8937,28250.0
2022-12-02 13:25:00,41.49,41.54,41.45,41.47,9616.0,35.885,35.9283,35.8504,35.8677,9616.0
2022-12-02 13:30:00,41.46,41.47,41.41,41.44,20541.0,35.8591,35.8677,35.8159,35.8418,20541.0
2022-12-02 13:35:00,41.44,41.49,41.44,41.46,6185.0,35.8418,35.885,35.8418,35.8591,6185.0
2022-12-02 13:40:00,41.45,41.45,41.39,41.42,25568.0,35.8504,35.8504,35.7986,35.8245,25568.0
2022-12-02 13:45:00,41.42,41.42,41.35,41.37,9900.0,35.8245,35.8245,35.764,35.7813,9900.0
2022-12-02 13:50:00,41.38,41.41,41.37,41.38,11827.0,35.7899,35.8159,35.7813,35.7899,11827.0
2022-12-02 13:55:00,41.4,41.44,41.4,41.41,8960.0,35.8072,35.8418,35.8072,35.8159,8960.0
2022-12-02 14:00:00,41.4,41.41,41.38,41.39,11915.0,35.8072,35.8159,35.7899,35.7986,11915.0
2022-12-02 14:05:00,41.42,41.51,41.41,41.5,31065.0,35.8245,35.9023,35.8159,35.8937,31065.0
2022-12-02 14:10:00,41.5,41.54,41.46,41.46,27246.0,35.8937,35.9283,35.8591,35.8591,27246.0
2022-12-02 14:15:00,41.45,41.45,41.39,41.4,14358.0,35.8504,35.8504,35.7986,35.8072,14358.0
2022-12-02 14:20:00,41.39,41.45,41.38,41.4,26795.0,35.7986,35.8504,35.7899,35.8072,26795.0
2022-12-02 14:25:00,41.4,41.42,41.38,41.41,11135.0,35.8072,35.8245,35.7899,35.8159,11135.0
2022-12-02 14:30:00,41.41,41.45,41.37,41.37,51169.0,35.8159,35.8504,35.7813,35.7813,51169.0
2022-12-02 14:35:00,41.38,41.42,41.35,41.41,9346.0,35.7899,35.8245,35.764,35.8159,9346.0
2022-12-02 14:40:00,41.41,41.43,41.39,41.39,12403.0,35.8159,35.8331,35.7986,35.7986,12403.0
2022-12-02 14:45:00,41.4,41.41,41.31,41.32,62858.0,35.8072,35.8159,35.7294,35.738,62858.0
2022-12-02 14:50:00,41.3,41.31,41.23,41.24,19989.0,35.7207,35.7294,35.6602,35.6688,19989.0
2022-12-02 14:55:00,41.23,41.23,41.12,41.13,124162.0,35.6602,35.6602,35.565,35.5737,124162.0
2022-12-02 15:00:00,41.13,41.16,41.0,41.02,59438.0,35.5737,35.5996,35.4612,35.4785,59438.0
2022-12-02 15:05:00,41.04,41.08,40.95,40.97,138065.0,35.4958,35.5304,35.418,35.4353,138065.0
2022-12-02 15:10:00,40.98,41.03,40.93,40.95,300561.0,35.4439,35.4872,35.4007,35.418,300561.0
2022-12-02 15:15:00,40.95,40.99,40.87,40.92,80959.0,35.418,35.4526,35.3488,35.392,80959.0
2022-12-02 15:20:00,40.92,41.04,40.92,41.04,49392.0,35.392,35.4958,35.392,35.4958,49392.0
2022-12-02 15:25:00,41.03,41.12,41.0,41.08,48042.0,35.4872,35.565,35.4612,35.5304,48042.0
2022-12-02 15:30:00,41.07,41.18,41.05,41.17,32397.0,35.5218,35.6169,35.5045,35.6083,32397.0
2022-12-02 15:35:00,41.17,41.25,41.14,41.18,84763.0,35.6083,35.6775,35.5823,35.6169,84763.0
2022-12-02 15:40:00,41.17,41.22,41.15,41.18,42682.0,35.6083,35.6515,35.591,35.6169,42682.0
2022-12-02 15:45:00,41.19,41.27,41.19,41.25,53619.0,35.6256,35.6948,35.6256,35.6775,53619.0
2022-12-02 15:50:00,41.25,41.27,41.13,41.16,116509.0,35.6775,35.6948,35.5737,35.5996,116509.0
2022-12-02 15:55:00,41.17,41.18,41.02,41.06,144760.0,35.6083,35.6169,35.4785,35.5131,144760.0
2022-12-05 09:30:00,41.68,41.7,41.56,41.57,259919.0,36.0494,36.0667,35.9456,35.9542,259919.0
2022-12-05 09:35:00,41.58,41.59,41.46,41.51,322896.0,35.9629,35.9715,35.8591,35.9023,322896.0
2022-12-05 09:40:00,41.51,41.6,41.5,41.59,83327.0,35.9023,35.9802,35.8937,35.9715,83327.0
2022-12-05 09:45:00,41.6,41.7,41.58,41.62,106367.0,35.9802,36.0667,35.9629,35.9975,106367.0
2022-12-05 09:50:00,41.62,41.71,41.62,41.69,96069.0,35.9975,36.0753,35.9975,36.058,96069.0
2022-12-05 09:55:00,41.69,41.81,41.68,41.81,74285.0,36.058,36.1618,36.0494,36.1618,74285.0
2022-12-05 10:00:00,41.82,42.14,41.81,41.88,292263.0,36.1705,36.4472,36.1618,36.2224,292263.0
2022-12-05 10:05:00,41.89,41.97,41.84,41.96,107471.0,36.231,36.3002,36.1878,36.2916,107471.0
2022-12-05 10:10:00,41.95,41.98,41.82,41.88,90479.0,36.2829,36.3088,36.1705,36.2224,90479.0
2022-12-05 10:15:00,41.9,41.94,41.86,41.93,51459.0,36.2397,36.2743,36.2051,36.2656,51459.0
2022-12-05 10:20:00,41.94,41.99,41.89,41.9,40608.0,36.2743,36.3175,36.231,36.2397,40608.0
2022-12-05 10:25:00,41.91,41.92,41.77,41.9,58506.0,36.2483,36.257,36.1272,36.2397,58506.0
2022-12-05 10:30:00,41.91,41.99,41.83,41.84,36313.0,36.2483,36.3175,36.1791,36.1878,36313.0
2022-12-05 10:35:00,41.86,41.87,41.81,41.84,46960.0,36.2051,36.2137,36.1618,36.1878,46960.0
2022-12-05 10:40:00,41.8,41.83,41.72,41.76,125029.0,36.1532,36.1791,36.084,36.1186,125029.0
2022-12-05 10:45:00,41.76,41.81,41.73,41.75,77776.0,36.1186,36.1618,36.0926,36.1099,77776.0
2022-12-05 10:50:00,41.75,41.87,41.74,41.85,114177.0,36.1099,36.2137,36.1013,36.1964,114177.0
2022-12-05 10:55:00,41.84,41.85,41.79,41.79,21660.0,36.1878,36.1964,36.1445,36.1445,21660.0
2022-12-05 11:00:00,41.77,41.82,41.7,41.77,48643.0,36.1272,36.1705,36.0667,36.1272,48643.0
2022-12-05 11:05:00,41.75,41.79,41.75,41.76,15064.0,36.1099,36.1445,36.1099,36.1186,15064.0
2022-12-05 11:10:00,41.75,41.77,41.66,41.76,89545.0,36.1099,36.1272,36.0321,36.1186,89545.0
2022-12-05 11:15:00,41.76,41.9,41.75,41.88,54815.0,36.1186,36.2397,36.1099,36.2224,54815.0
2022-12-05 11:20:00,41.9,41.98,41.88,41.97,59573.0,36.2397,36.3088,36.2224,36.3002,59573.0
2022-12-05 11:25:00,41.97,42.01,41.94,41.96,21092.0,36.3002,36.3348,36.2743,36.2916,21092.0
2022-12-05 11:30:00,41.96,42.09,41.95,42.08,143735.0,36.2916,36.404,36.2829,36.3953,143735.0
2022-12-05 11:35:00,42.09,42.15,42.05,42.07,47506.0,36.404,36.4559,36.3694,36.3867,47506.0
2022-12-05 11:40:00,42.08,42.08,42.03,42.08,21745.0,36.3953,36.3953,36.3521,36.3953,21745.0
2022-12-05 11:45:00,42.09,42.1,42.05,42.09,10789.0,36.404,36.4126,36.3694,36.404,10789.0
2022-12-05 11:50:00,42.09,42.15,42.03,42.15,35057.0,36.404,36.4559,36.3521,36.4559,35057.0
2022-12-05 11:55:00,42.15,42.29,42.15,42.27,116814.0,36.4559,36.577,36.4559,36.5597,116814.0
2022-12-05 12:00:00,42.29,42.32,42.26,42.3,31303.0,36.577,36.6029,36.551,36.5856,31303.0
2022-12-05 12:05:00,42.31,42.32,42.22,42.23,46999.0,36.5943,36.6029,36.5164,36.5251,46999.0
2022-12-05 12:10:00,42.24,42.29,42.24,42.24,28844.0,36.5337,36.577,36.5337,36.5337,28844.0
2022-12-05 12:15:00,42.24,42.24,42.15,42.16,28316.0,36.5337,36.5337,36.4559,36.4645,28316.0
2022-12-05 12:20:00,42.16,42.17,42.1,42.12,24000.0,36.4645,36.4732,36.4126,36.4299,24000.0
2022-12-05 12:25:00,42.11,42.19,42.1,42.19,54908.0,36.4213,36.4905,36.4126,36.4905,54908.0
2022-12-05 12:30:00,42.2,42.34,42.17,42.32,61934.0,36.4991,36.6202,36.4732,36.6029,61934.0
2022-12-05 12:35:00,42.33,42.33,42.24,42.3,40204.0,36.6116,36.6116,36.5337,36.5856,40204.0
2022-12-05 12:40:00,42.3,42.36,42.3,42.35,51389.0,36.5856,36.6375,36.5856,36.6289,51389.0
2022-12-05 12:45:00,42.35,42.36,42.27,42.31,22668.0,36.6289,36.6375,36.5597,36.5943,22668.0
2022-12-05 12:50:00,42.3,42.4,42.3,42.39,39098.0,36.5856,36.6721,36.5856,36.6635,39098.0
2022-12-05 12:55:00,42.39,42.42,42.34,42.4,24980.0,36.6635,36.6894,36.6202,36.6721,24980.0
2022-12-05 13:00:00,42.4,42.42,42.35,42.37,33209.0,36.6721,36.6894,36.6289,36.6462,33209.0
2022-12-05 13:05:00,42.38,42.4,42.33,42.35,24595.0,36.6548,36.6721,36.6116,36.6289,24595.0
2022-12-05 13:10:00,42.34,42.35,42.28,42.3,12456.0,36.6202,36.6289,36.5683,36.5856,12456.0
2022-12-05 13:15:00,42.29,42.31,42.28,42.3,8500.0,36.577,36.5943,36.5683,36.5856,8500.0
2022-12-05 13:20:00,42.3,42.41,42.3,42.4,21496.0,36.5856,36.6808,36.5856,36.6721,21496.0
2022-12-05 13:25:00,42.4,42.46,42.38,42.38,77531.0,36.6721,36.724,36.6548,36.6548,77531.0
2022-12-05 13:30:00,42.39,42.41,42.34,42.36,17517.0,36.6635,36.6808,36.6202,36.6375,17517.0
2022-12-05 13:35:00,42.34,42.38,42.3,42.3,38510.0,36.6202,36.6548,36.5856,36.5856,38510.0
2022-12-05 13:40:00,42.3,42.42,42.28,42.38,52172.0,36.5856,36.6894,36.5683,36.6548,52172.0
2022-12-05 13:45:00,42.38,42.42,42.38,42.41,40081.0,36.6548,36.6894,36.6548,36.6808,40081.0
2022-12-05 13:50:00,42.43,42.51,42.42,42.45,48250.0,36.6981,36.7673,36.6894,36.7154,48250.0
2022-12-05 13:55:00,42.47,42.64,42.47,42.62,111504.0,36.7327,36.8797,36.7327,36.8624,111504.0
2022-12-05 14:00:00,42.63,42.7,42.6,42.66,60997.0,36.871,36.9316,36.8451,36.897,60997.0
2022-12-05 14:05:00,42.66,42.67,42.62,42.63,27246.0,36.897,36.9056,36.8624,36.871,27246.0
2022-12-05 14:10:00,42.63,42.63,42.53,42.54,29296.0,36.871,36.871,36.7845,36.7932,29296.0
2022-12-05 14:15:00,42.54,42.61,42.54,42.61,31992.0,36.7932,36.8537,36.7932,36.8537,31992.0
2022-12-05 14:20:00,42.62,42.7,42.61,42.69,48841.0,36.8624,36.9316,36.8537,36.9229,48841.0
2022-12-05 14:25:00,42.69,42.73,42.63,42.69,80789.0,36.9229,36.9575,36.871,36.9229,80789.0
2022-12-05 14:30:00,42.71,42.77,42.7,42.77,74196.0,36.9402,36.9921,36.9316,36.9921,74196.0
2022-12-05 14:35:00,42.76,42.77,42.7,42.74,59231.0,36.9835,36.9921,36.9316,36.9662,59231.0
2022-12-05 14:40:00,42.75,42.82,42.74,42.75,65709.0,36.9748,37.0354,36.9662,36.9748,65709.0
2022-12-05 14:45:00,42.76,42.83,42.75,42.76,30747.0,36.9835,37.044,36.9748,36.9835,30747.0
2022-12-05 14:50:00,42.75,42.75,42.69,42.71,73255.0,36.9748,36.9748,36.9229,36.9402,73255.0
2022-12-05 14:55:00,42.71,42.75,42.66,42.69,42597.0,36.9402,36.9748,36.897,36.9229,42597.0
2022-12-05 15:00:00,42.69,42.71,42.63,42.64,37447.0,36.9229,36.9402,36.871,36.8797,37447.0
2022-12-05 15:05:00,42.65,42.73,42.6,42.63,56512.0,36.8883,36.9575,36.8451,36.871,56512.0
2022-12-05 15:10:00,42.67,42.7,42.57,42.58,65233.0,36.9056,36.9316,36.8191,36.8278,65233.0
2022-12-05 15:15:00,42.59,42.69,42.57,42.68,27645.0,36.8364,36.9229,36.8191,36.9143,27645.0
2022-12-05 15:20:00,42.67,42.69,42.62,42.65,29816.0,36.9056,36.9229,36.8624,36.8883,29816.0
2022-12-05 15:25:00,42.65,42.75,42.65,42.73,25947.0,36.8883,36.9748,36.8883,36.9575,25947.0
2022-12-05 15:30:00,42.73,42.73,42.6,42.63,56052.0,36.9575,36.9575,36.8451,36.871,56052.0
2022-12-05 15:35:00,42.62,42.67,42.54,42.65,58823.0,36.8624,36.9056,36.7932,36.8883,58823.0
2022-12-05 15:40:00,42.66,42.72,42.63,42.65,47685.0,36.897,36.9489,36.871,36.8883,47685.0
2022-12-05 15:45:00,42.65,42.7,42.59,42.65,60950.0,36.8883,36.9316,36.8364,36.8883,60950.0
2022-12-05 15:50:00,42.64,42.7,42.56,42.56,85314.0,36.8797,36.9316,36.8105,36.8105,85314.0
2022-12-05 15:55:00,42.55,42.58,42.48,42.55,165903.0,36.8018,36.8278,36.7413,36.8018,165903.0
2022-12-06 09:30:00,42.61,42.63,42.49,42.52,104299.0,36.8537,36.871,36.75,36.7759,104299.0
2022-12-06 09:35:00,42.57,42.63,42.5,42.63,66570.0,36.8191,36.871,36.7586,36.871,66570.0
2022-12-06 09:40:00,42.63,42.87,42.59,42.87,70949.0,36.871,37.0786,36.8364,37.0786,70949.0
2022-12-06 09:45:00,42.88,43.01,42.76,42.76,147004.0,37.0873,37.1997,36.9835,36.9835,147004.0
2022-12-06 09:50:00,42.78,42.95,42.77,42.95,103842.0,37.0008,37.1478,36.9921,37.1478,103842.0
2022-12-06 09:55:00,42.95,43.09,42.91,43.07,101463.0,37.1478,37.2689,37.1132,37.2516,101463.0
2022-12-06 10:00:00,43.09,43.2,43.02,43.19,113021.0,37.2689,37.364,37.2084,37.3554,113021.0
2022-12-06 10:05:00,43.19,43.33,43.16,43.23,140046.0,37.3554,37.4765,37.3294,37.39,140046.0
2022-12-06 10:10:00,43.23,43.32,43.23,43.26,41381.0,37.39,37.4678,37.39,37.4159,41381.0
2022-12-06 10:15:00,43.26,43.33,43.23,43.24,75130.0,37.4159,37.4765,37.39,37.3986,75130.0
2022-12-06 10:20:00,43.24,43.31,43.19,43.2,204346.0,37.3986,37.4592,37.3554,37.364,204346.0
2022-12-06 10:25:00,43.2,43.37,43.18,43.35,68793.0,37.364,37.5111,37.3467,37.4938,68793.0
2022-12-06 10:30:00,43.36,43.4,43.29,43.37,73594.0,37.5024,37.537,37.4419,37.5111,73594.0
2022-12-06 10:35:00,43.37,43.49,43.31,43.47,109299.0,37.5111,37.6149,37.4592,37.5976,109299.0
2022-12-06 10:40:00,43.47,43.58,43.34,43.36,153573.0,37.5976,37.6927,37.4851,37.5024,153573.0
2022-12-06 10:45:00,43.34,43.38,43.31,43.36,60280.0,37.4851,37.5197,37.4592,37.5024,60280.0
2022-12-06 10:50:00,43.37,43.41,43.31,43.41,19789.0,37.5111,37.5457,37.4592,37.5457,19789.0
2022-12-06 10:55:00,43.41,43.48,43.38,43.45,66382.0,37.5457,37.6062,37.5197,37.5803,66382.0
2022-12-06 11:00:00,43.46,43.5,43.4,43.5,53451.0,37.5889,37.6235,37.537,37.6235,53451.0
2022-12-06 11:05:00,43.49,43.52,43.41,43.51,60881.0,37.6149,37.6408,37.5457,37.6322,60881.0
2022-12-06 11:10:00,43.49,43.5,43.36,43.49,65700.0,37.6149,37.6235,37.5024,37.6149,65700.0
2022-12-06 11:15:00,43.52,43.63,43.52,43.55,104137.0,37.6408,37.7359,37.6408,37.6668,104137.0
2022-12-06 11:20:00,43.53,43.55,43.42,43.44,43519.0,37.6495,37.6668,37.5543,37.5716,43519.0
2022-12-06 11:25:00,43.44,43.51,43.42,43.45,58419.0,37.5716,37.6322,37.5543,37.5803,58419.0
2022-12-06 11:30:00,43.45,43.49,43.36,43.41,29574.0,37.5803,37.6149,37.5024,37.5457,29574.0
2022-12-06 11:35:00,43.41,43.51,43.36,43.49,18968.0,37.5457,37.6322,37.5024,37.6149,18968.0
2022-12-06 11:40:00,43.48,43.54,43.43,43.44,36145.0,37.6062,37.6581,37.563,37.5716,36145.0
2022-12-06 11:45:00,43.44,43.46,43.4,43.43,39184.0,37.5716,37.5889,37.537,37.563,39184.0
2022-12-06 11:50:00,43.43,43.55,43.4,43.54,38305.0,37.563,37.6668,37.537,37.6581,38305.0
2022-12-06 11:55:00,43.53,43.59,43.43,43.51,66501.0,37.6495,37.7014,37.563,37.6322,66501.0
2022-12-06 12:00:00,43.52,43.53,43.44,43.47,39878.0,37.6408,37.6495,37.5716,37.5976,39878.0
2022-12-06 12:05:00,43.47,43.51,43.41,43.48,24414.0,37.5976,37.6322,37.5457,37.6062,24414.0
2022-12-06 12:10:00,43.5,43.54,43.5,43.54,23830.0,37.6235,37.6581,37.6235,37.6581,23830.0
2022-12-06 12:15:00,43.53,43.75,43.52,43.75,121196.0,37.6495,37.8397,37.6408,37.8397,121196.0
2022-12-06 12:20:00,43.74,43.75,43.62,43.65,66776.0,37.8311,37.8397,37.7273,37.7532,66776.0
2022-12-06 12:25:00,43.66,43.66,43.6,43.63,47670.0,37.7619,37.7619,37.71,37.7359,47670.0
2022-12-06 12:30:00,43.63,43.68,43.6,43.6,89106.0,37.7359,37.7792,37.71,37.71,89106.0
2022-12-06 12:35:00,43.61,43.68,43.61,43.66,17873.0,37.7186,37.7792,37.7186,37.7619,17873.0
2022-12-06 12:40:00,43.66,43.71,43.63,43.64,20408.0,37.7619,37.8051,37.7359,37.7446,20408.0
2022-12-06 12:45:00,43.65,43.71,43.64,43.66,12433.0,37.7532,37.8051,37.7446,37.7619,12433.0
2022-12-06 12:50:00,43.68,43.73,43.65,43.66,12105.0,37.7792,37.8224,37.7532,37.7619,12105.0
2022-12-06 12:55:00,43.7,43.79,43.69,43.74,35170.0,37.7965,37.8743,37.7878,37.8311,35170.0
2022-12-06 13:00:00,43.76,43.8,43.69,43.77,69870.0,37.8484,37.883,37.7878,37.857,69870.0
2022-12-06 13:05:00,43.77,43.93,43.76,43.93,87551.0,37.857,37.9954,37.8484,37.9954,87551.0
2022-12-06 13:10:00,43.92,43.95,43.86,43.86,258502.0,37.9868,38.0127,37.9349,37.9349,258502.0
2022-12-06 13:15:00,43.87,43.89,43.82,43.89,92882.0,37.9435,37.9608,37.9003,37.9608,92882.0
2022-12-06 13:20:00,43.89,43.95,43.85,43.95,161051.0,37.9608,38.0127,37.9262,38.0127,161051.0
2022-12-06 13:25:00,43.95,44.01,43.94,43.99,392618.0,38.0127,38.0646,38.0041,38.0473,392618.0
2022-12-06 13:30:00,43.99,44.05,43.94,43.98,55564.0,38.0473,38.0992,38.0041,38.0387,55564.0
2022-12-06 13:35:00,43.98,43.99,43.92,43.94,65506.0,38.0387,38.0473,37.9868,38.0041,65506.0
2022-12-06 13:40:00,43.95,43.95,43.85,43.86,81299.0,38.0127,38.0127,37.9262,37.9349,81299.0
2022-12-06 13:45:00,43.84,43.86,43.8,43.84,53442.0,37.9176,37.9349,37.883,37.9176,53442.0
2022-12-06 13:50:00,43.84,43.94,43.83,43.93,40796.0,37.9176,38.0041,37.9089,37.9954,40796.0
2022-12-06 13:55:00,43.93,43.97,43.9,43.91,260314.0,37.9954,38.03,37.9695,37.9781,260314.0
2022-12-06 14:00:00,43.9,44.02,43.89,43.98,146637.0,37.9695,38.0733,37.9608,38.0387,146637.0
2022-12-06 14:05:00,44.01,44.07,43.97,44.02,176807.0,38.0646,38.1165,38.03,38.0733,176807.0
2022-12-06 14:10:00,44.04,44.11,44.03,44.06,66840.0,38.0906,38.1511,38.0819,38.1079,66840.0
2022-12-06 14:15:00,44.07,44.11,43.99,44.04,47850.0,38.1165,38.1511,38.0473,38.0906,47850.0
2022-12-06 14:20:00,44.04,44.1,44.02,44.03,20879.0,38.0906,38.1425,38.0733,38.0819,20879.0
2022-12-06 14:25:00,44.04,44.16,44.04,44.16,56281.0,38.0906,38.1943,38.0906,38.1943,56281.0
2022-12-06 14:30:00,44.15,44.24,44.12,44.21,83519.0,38.1857,38.2635,38.1598,38.2376,83519.0
2022-12-06 14:35:00,44.22,44.26,44.18,44.19,87214.0,38.2462,38.2808,38.2116,38.2203,87214.0
2022-12-06 14:40:00,44.18,44.18,44.07,44.09,70957.0,38.2116,38.2116,38.1165,38.1338,70957.0
2022-12-06 14:45:00,44.09,44.14,44.08,44.12,33702.0,38.1338,38.1771,38.1252,38.1598,33702.0
2022-12-06 14:50:00,44.12,44.14,44.01,44.03,94496.0,38.1598,38.1771,38.0646,38.0819,94496.0
2022-12-06 14:55:00,44.03,44.09,44.02,44.08,24875.0,38.0819,38.1338,38.0733,38.1252,24875.0
2022-12-06 15:00:00,44.07,44.08,43.91,43.98,73369.0,38.1165,38.1252,37.9781,38.0387,73369.0
2022-12-06 15:05:00,43.98,44.02,43.93,44.01,74435.0,38.0387,38.0733,37.9954,38.0646,74435.0
2022-12-06 15:10:00,44.0,44.08,44.0,44.08,108748.0,38.056,38.1252,38.056,38.1252,108748.0
2022-12-06 15:15:00,44.07,44.19,44.04,44.16,60603.0,38.1165,38.2203,38.0906,38.1943,60603.0
2022-12-06 15:20:00,44.16,44.18,44.06,44.08,63018.0,38.1943,38.2116,38.1079,38.1252,63018.0
2022-12-06 15:25:00,44.09,44.19,44.06,44.16,117133.0,38.1338,38.2203,38.1079,38.1943,117133.0
2022-12-06 15:30:00,44.16,44.16,43.97,44.03,81710.0,38.1943,38.1943,38.03,38.0819,81710.0
2022-12-06 15:35:00,44.04,44.05,43.93,43.93,41969.0,38.0906,38.0992,37.9954,37.9954,41969.0
2022-12-06 15:40:00,43.94,43.99,43.79,43.84,89266.0,38.0041,38.0473,37.8743,37.9176,89266.0
2022-12-06 15:45:00,43.84,43.85,43.74,43.76,168460.0,37.9176,37.9262,37.8311,37.8484,168460.0
2022-12-06 15:50:00,43.78,43.83,43.72,43.75,251191.0,37.8657,37.9089,37.8138,37.8397,251191.0
2022-12-06 15:55:00,43.75,43.86,43.72,43.79,286020.0,37.8397,37.9349,37.8138,37.8743,286020.0
2022-12-07 09:30:00,44.03,44.08,43.72,43.74,279952.0,38.0819,38.1252,37.8138,37.8311,279952.0
2022-12-07 09:35:00,43.72,43.75,43.49,43.64,223656.0,37.8138,37.8397,37.6149,37.7446,223656.0
2022-12-07 09:40:00,43.64,43.8,43.58,43.78,238418.0,37.7446,37.883,37.6927,37.8657,238418.0
2022-12-07 09:45:00,43.79,44.05,43.7,44.03,132856.0,37.8743,38.0992,37.7965,38.0819,132856.0
2022-12-07 09:50:00,44.03,44.15,43.97,44.05,97796.0,38.0819,38.1857,38.03,38.0992,97796.0
2022-12-07 09:55:00,44.04,44.1,43.97,44.05,121333.0,38.0906,38.1425,38.03,38.0992,121333.0
2022-12-07 10:00:00,44.05,44.22,43.79,43.79,179596.0,38.0992,38.2462,37.8743,37.8743,179596.0
2022-12-07 10:05:00,43.81,43.85,43.7,43.82,111760.0,37.8916,37.9262,37.7965,37.9003,111760.0
2022-12-07 10:10:00,43.81,44.15,43.74,43.83,430151.0,37.8916,38.1857,37.8311,37.9089,430151.0
2022-12-07 10:15:00,43.8,43.89,43.65,43.83,140960.0,37.883,37.9608,37.7532,37.9089,140960.0
2022-12-07 10:20:00,43.85,43.9,43.74,43.81,72938.0,37.9262,37.9695,37.8311,37.8916,72938.0
2022-12-07 10:25:00,43.8,43.96,43.59,43.61,83705.0,37.883,38.0214,37.7014,37.7186,83705.0
2022-12-07 10:30:00,43.61,43.8,43.53,43.78,218727.0,37.7186,37.883,37.6495,37.8657,218727.0
2022-12-07 10:35:00,43.79,43.93,43.73,43.92,50543.0,37.8743,37.9954,37.8224,37.9868,50543.0
2022-12-07 10:40:00,43.93,43.94,43.78,43.79,49056.0,37.9954,38.0041,37.8657,37.8743,49056.0
2022-12-07 10:45:00,43.76,43.78,43.62,43.62,42948.0,37.8484,37.8657,37.7273,37.7273,42948.0
2022-12-07 10:50:00,43.66,43.66,43.45,43.54,180804.0,37.7619,37.7619,37.5803,37.6581,180804.0
2022-12-07 10:55:00,43.55,43.57,43.48,43.54,35550.0,37.6668,37.6841,37.6062,37.6581,35550.0
2022-12-07 11:00:00,43.52,43.54,43.44,43.46,25455.0,37.6408,37.6581,37.5716,37.5889,25455.0
2022-12-07 11:05:00,43.46,43.64,43.41,43.62,157284.0,37.5889,37.7446,37.5457,37.7273,157284.0
2022-12-07 11:10:00,43.61,43.76,43.6,43.73,93470.0,37.7186,37.8484,37.71,37.8224,93470.0
2022-12-07 11:15:00,43.72,43.78,43.67,43.78,61874.0,37.8138,37.8657,37.7705,37.8657,61874.0
2022-12-07 11:20:00,43.77,44.07,43.77,44.07,74750.0,37.857,38.1165,37.857,38.1165,74750.0
2022-12-07 11:25:00,44.06,44.11,44.01,44.07,52558.0,38.1079,38.1511,38.0646,38.1165,52558.0
2022-12-07 11:30:00,44.08,44.15,44.02,44.12,160946.0,38.1252,38.1857,38.0733,38.1598,160946.0
2022-12-07 11:35:00,44.12,44.13,43.97,44.02,35297.0,38.1598,38.1684,38.03,38.0733,35297.0
2022-12-07 11:40:00,44.02,44.02,43.93,43.96,56161.0,38.0733,38.0733,37.9954,38.0214,56161.0
2022-12-07 11:45:00,43.95,44.0,43.93,43.97,33506.0,38.0127,38.056,37.9954,38.03,33506.0
2022-12-07 11:50:00,43.96,44.06,43.94,44.03,42281.0,38.0214,38.1079,38.0041,38.0819,42281.0
2022-12-07 11:55:00,44.02,44.07,43.85,43.91,37935.0,38.0733,38.1165,37.9262,37.9781,37935.0
2022-12-07 12:00:00,43.9,44.0,43.85,43.98,46238.0,37.9695,38.056,37.9262,38.0387,46238.0
2022-12-07 12:05:00,43.98,44.04,43.94,43.94,41815.0,38.0387,38.0906,38.0041,38.0041,41815.0
2022-12-07 12:10:00,43.94,44.05,43.87,43.95,75419.0,38.0041,38.0992,37.9435,38.0127,75419.0
2022-12-07 12:15:00,43.94,43.95,43.84,43.95,15542.0,38.0041,38.0127,37.9176,38.0127,15542.0
2022-12-07 12:20:00,43.94,43.99,43.89,43.99,17130.0,38.0041,38.0473,37.9608,38.0473,17130.0
2022-12-07 12:25:00,43.98,44.03,43.93,44.01,38266.0,38.0387,38.0819,37.9954,38.0646,38266.0
2022-12-07 12:30:00,44.0,44.06,43.98,44.04,17881.0,38.056,38.1079,38.0387,38.0906,17881.0
2022-12-07 12:35:00,44.03,44.05,43.95,43.99,38509.0,38.0819,38.0992,38.0127,38.0473,38509.0
2022-12-07 12:40:00,43.98,43.98,43.8,43.83,30356.0,38.0387,38.0387,37.883,37.9089,30356.0
2022-12-07 12:45:00,43.84,43.86,43.76,43.81,21181.0,37.9176,37.9349,37.8484,37.8916,21181.0
2022-12-07 12:50:00,43.78,43.84,43.77,43.8,27408.0,37.8657,37.9176,37.857,37.883,27408.0
2022-12-07 12:55:00,43.78,43.87,43.77,43.84,26636.0,37.8657,37.9435,37.857,37.9176,26636.0
2022-12-07 13:00:00,43.83,43.89,43.78,43.88,36673.0,37.9089,37.9608,37.8657,37.9522,36673.0
2022-12-07 13:05:00,43.9,43.93,43.79,43.79,25835.0,37.9695,37.9954,37.8743,37.8743,25835.0
2022-12-07 13:10:00,43.81,43.86,43.69,43.7,65356.0,37.8916,37.9349,37.7878,37.7965,65356.0
2022-12-07 13:15:00,43.73,43.76,43.64,43.66,21157.0,37.8224,37.8484,37.7446,37.7619,21157.0
2022-12-07 13:20:00,43.7,43.77,43.66,43.7,29209.0,37.7965,37.857,37.7619,37.7965,29209.0
2022-12-07 13:25:00,43.72,43.78,43.72,43.74,20228.0,37.8138,37.8657,37.8138,37.8311,20228.0
2022-12-07 13:30:00,43.74,43.81,43.73,43.77,35512.0,37.8311,37.8916,37.8224,37.857,35512.0
2022-12-07 13:35:00,43.76,43.87,43.73,43.84,23128.0,37.8484,37.9435,37.8224,37.9176,23128.0
2022-12-07 13:40:00,43.84,43.85,43.79,43.82,9000.0,37.9176,37.9262,37.8743,37.9003,9000.0
2022-12-07 13:45:00,43.81,43.83,43.79,43.8,7150.0,37.8916,37.9089,37.8743,37.883,7150.0
2022-12-07 13:50:00,43.82,43.94,43.82,43.89,47369.0,37.9003,38.0041,37.9003,37.9608,47369.0
2022-12-07 13:55:00,43.91,44.02,43.89,43.99,34171.0,37.9781,38.0733,37.9608,38.0473,34171.0
2022-12-07 14:00:00,43.97,44.13,43.96,44.09,69156.0,38.03,38.1684,38.0214,38.1338,69156.0
2022-12-07 14:05:00,44.09,44.1,44.04,44.05,75305.0,38.1338,38.1425,38.0906,38.0992,75305.0
2022-12-07 14:10:00,44.08,44.08,43.92,43.93,43856.0,38.1252,38.1252,37.9868,37.9954,43856.0
2022-12-07 14:15:00,43.93,44.01,43.92,43.99,25163.0,37.9954,38.0646,37.9868,38.0473,25163.0
2022-12-07 14:20:00,44.0,44.1,43.97,44.04,50139.0,38.056,38.1425,38.03,38.0906,50139.0
2022-12-07 14:25:00,44.02,44.02,43.94,43.98,19811.0,38.0733,38.0733,38.0041,38.0387,19811.0
2022-12-07 14:30:00,43.97,44.02,43.88,43.88,17203.0,38.03,38.0733,37.9522,37.9522,17203.0
2022-12-07 14:35:00,43.89,43.89,43.84,43.86,22311.0,37.9608,37.9608,37.9176,37.9349,22311.0
2022-12-07 14:40:00,43.85,43.97,43.83,43.89,80374.0,37.9262,38.03,37.9089,37.9608,80374.0
2022-12-07 14:45:00,43.88,43.96,43.88,43.94,30923.0,37.9522,38.0214,37.9522,38.0041,30923.0
2022-12-07 14:50:00,43.96,44.01,43.94,43.99,10852.0,38.0214,38.0646,38.0041,38.0473,10852.0
2022-12-07 14:55:00,44.01,44.07,43.99,44.01,34600.0,38.0646,38.1165,38.0473,38.0646,34600.0
2022-12-07 15:00:00,44.02,44.03,43.91,43.94,20552.0,38.0733,38.0819,37.9781,38.0041,20552.0
2022-12-07 15:05:00,43.93,44.12,43.92,44.11,29505.0,37.9954,38.1598,37.9868,38.1511,29505.0
2022-12-07 15:10:00,44.1,44.13,44.03,44.08,60706.0,38.1425,38.1684,38.0819,38.1252,60706.0
2022-12-07 15:15:00,44.11,44.15,44.02,44.11,58334.0,38.1511,38.1857,38.0733,38.1511,58334.0
2022-12-07 15:20:00,44.11,44.2,44.1,44.1,65614.0,38.1511,38.2289,38.1425,38.1425,65614.0
2022-12-07 15:25:00,44.1,44.11,44.03,44.05,54828.0,38.1425,38.1511,38.0819,38.0992,54828.0
2022-12-07 15:30:00,44.05,44.05,43.94,44.01,59863.0,38.0992,38.0992,38.0041,38.0646,59863.0
2022-12-07 15:35:00,44.0,44.05,43.96,43.98,30170.0,38.056,38.0992,38.0214,38.0387,30170.0
2022-12-07 15:40:00,43.97,44.07,43.96,44.04,28191.0,38.03,38.1165,38.0214,38.0906,28191.0
2022-12-07 15:45:00,44.06,44.07,44.0,44.04,54797.0,38.1079,38.1165,38.056,38.0906,54797.0
2022-12-07 15:50:00,44.03,44.04,43.94,43.95,98816.0,38.0819,38.0906,38.0041,38.0127,98816.0
2022-12-07 15:55:00,43.96,43.97,43.89,43.97,156625.0,38.0214,38.03,37.9608,38.03,156625.0
2022-12-08 09:30:00,43.56,43.83,43.51,43.79,132093.0,37.6754,37.9089,37.6322,37.8743,132093.0
2022-12-08 09:35:00,43.82,43.86,43.72,43.75,121075.0,37.9003,37.9349,37.8138,37.8397,121075.0
2022-12-08 09:40:00,43.74,43.89,43.68,43.89,89101.0,37.8311,37.9608,37.7792,37.9608,89101.0
2022-12-08 09:45:00,43.9,43.93,43.69,43.7,111145.0,37.9695,37.9954,37.7878,37.7965,111145.0
2022-12-08 09:50:00,43.71,43.71,43.48,43.54,123037.0,37.8051,37.8051,37.6062,37.6581,123037.0
2022-12-08 09:55:00,43.52,43.55,43.31,43.31,177747.0,37.6408,37.6668,37.4592,37.4592,177747.0
2022-12-08 10:00:00,43.3,43.34,43.22,43.29,72484.0,37.4505,37.4851,37.3813,37.4419,72484.0
2022-12-08 10:05:00,43.27,43.27,43.15,43.24,108397.0,37.4246,37.4246,37.3208,37.3986,108397.0
2022-12-08 10:10:00,43.22,43.29,43.19,43.23,90841.0,37.3813,37.4419,37.3554,37.39,90841.0
2022-12-08 10:15:00,43.2,43.34,43.17,43.33,68048.0,37.364,37.4851,37.3381,37.4765,68048.0
2022-12-08 10:20:00,43.32,43.33,43.24,43.25,35102.0,37.4678,37.4765,37.3986,37.4073,35102.0
2022-12-08 10:25:00,43.25,43.25,43.09,43.15,89102.0,37.4073,37.4073,37.2689,37.3208,89102.0
2022-12-08 10:30:00,43.13,43.27,43.1,43.12,74451.0,37.3035,37.4246,37.2775,37.2948,74451.0
2022-12-08 10:35:00,43.13,43.18,43.06,43.17,34969.0,37.3035,37.3467,37.243,37.3381,34969.0
2022-12-08 10:40:00,43.17,43.28,43.14,43.25,69389.0,37.3381,37.4332,37.3121,37.4073,69389.0
2022-12-08 10:45:00,43.25,43.26,43.2,43.2,27672.0,37.4073,37.4159,37.364,37.364,27672.0
2022-12-08 10:50:00,43.2,43.23,43.16,43.19,24726.0,37.364,37.39,37.3294,37.3554,24726.0
2022-12-08 10:55:00,43.18,43.25,43.14,43.22,14484.0,37.3467,37.4073,37.3121,37.3813,14484.0
2022-12-08 11:00:00,43.22,43.33,43.16,43.32,27837.0,37.3813,37.4765,37.3294,37.4678,27837.0
2022-12-08 11:05:00,43.33,43.48,43.31,43.48,119424.0,37.4765,37.6062,37.4592,37.6062,119424.0
2022-12-08 11:10:00,43.47,43.48,43.37,43.39,58142.0,37.5976,37.6062,37.5111,37.5284,58142.0
2022-12-08 11:15:00,43.38,43.58,43.36,43.52,99041.0,37.5197,37.6927,37.5024,37.6408,99041.0
2022-12-08 11:20:00,43.53,43.57,43.47,43.53,48782.0,37.6495,37.6841,37.5976,37.6495,48782.0
2022-12-08 11:25:00,43.54,43.54,43.37,43.38,42330.0,37.6581,37.6581,37.5111,37.5197,42330.0
2022-12-08 11:30:00,43.4,43.41,43.36,43.4,37017.0,37.537,37.5457,37.5024,37.537,37017.0
2022-12-08 11:35:00,43.41,43.46,43.3,43.32,57388.0,37.5457,37.5889,37.4505,37.4678,57388.0
2022-12-08 11:40:00,43.32,43.4,43.31,43.34,18959.0,37.4678,37.537,37.4592,37.4851,18959.0
2022-12-08 11:45:00,43.34,43.35,43.26,43.27,24389.0,37.4851,37.4938,37.4159,37.4246,24389.0
2022-12-08 11:50:00,43.29,43.34,43.28,43.3,107552.0,37.4419,37.4851,37.4332,37.4505,107552.0
2022-12-08 11:55:00,43.31,43.34,43.28,43.33,27418.0,37.4592,37.4851,37.4332,37.4765,27418.0
2022-12-08 12:00:00,43.37,43.42,43.28,43.4,43701.0,37.5111,37.5543,37.4332,37.537,43701.0
2022-12-08 12:05:00,43.41,43.43,43.33,43.33,12553.0,37.5457,37.563,37.4765,37.4765,12553.0
2022-12-08 12:10:00,43.32,43.37,43.29,43.33,15204.0,37.4678,37.5111,37.4419,37.4765,15204.0
2022-12-08 12:15:00,43.33,43.4,43.33,43.38,10558.0,37.4765,37.537,37.4765,37.5197,10558.0
2022-12-08 12:20:00,43.41,43.48,43.35,43.37,23706.0,37.5457,37.6062,37.4938,37.5111,23706.0
2022-12-08 12:25:00,43.38,43.5,43.37,43.46,18183.0,37.5197,37.6235,37.5111,37.5889,18183.0
2022-12-08 12:30:00,43.47,43.51,43.43,43.43,22281.0,37.5976,37.6322,37.563,37.563,22281.0
2022-12-08 12:35:00,43.45,43.51,43.4,43.5,12069.0,37.5803,37.6322,37.537,37.6235,12069.0
2022-12-08 12:40:00,43.51,43.51,43.45,43.45,14367.0,37.6322,37.6322,37.5803,37.5803,14367.0
2022-12-08 12:45:00,43.5,43.57,43.48,43.48,28713.0,37.6235,37.6841,37.6062,37.6062,28713.0
2022-12-08 12:50:00,43.47,43.48,43.39,43.39,34575.0,37.5976,37.6062,37.5284,37.5284,34575.0
2022-12-08 12:55:00,43.4,43.44,43.38,43.39,15813.0,37.537,37.5716,37.5197,37.5284,15813.0
2022-12-08 13:00:00,43.4,43.4,43.35,43.37,17782.0,37.537,37.537,37.4938,37.5111,17782.0
2022-12-08 13:05:00,43.38,43.4,43.3,43.32,35508.0,37.5197,37.537,37.4505,37.4678,35508.0
2022-12-08 13:10:00,43.34,43.41,43.34,43.4,20648.0,37.4851,37.5457,37.4851,37.537,20648.0
2022-12-08 13:15:00,43.4,43.43,43.34,43.34,14067.0,37.537,37.563,37.4851,37.4851,14067.0
2022-12-08 13:20:00,43.37,43.44,43.36,43.36,19740.0,37.5111,37.5716,37.5024,37.5024,19740.0
2022-12-08 13:25:00,43.36,43.37,43.25,43.25,21236.0,37.5024,37.5111,37.4073,37.4073,21236.0
2022-12-08 13:30:00,43.25,43.25,43.17,43.22,113053.0,37.4073,37.4073,37.3381,37.3813,113053.0
2022-12-08 13:35:00,43.21,43.24,43.15,43.16,60454.0,37.3727,37.3986,37.3208,37.3294,60454.0
2022-12-08 13:40:00,43.16,43.16,43.07,43.1,126246.0,37.3294,37.3294,37.2516,37.2775,126246.0
2022-12-08 13:45:00,43.11,43.14,43.09,43.13,26397.0,37.2862,37.3121,37.2689,37.3035,26397.0
2022-12-08 13:50:00,43.14,43.25,43.12,43.25,46187.0,37.3121,37.4073,37.2948,37.4073,46187.0
2022-12-08 13:55:00,43.24,43.28,43.23,43.26,16638.0,37.3986,37.4332,37.39,37.4159,16638.0
2022-12-08 14:00:00,43.27,43.51,43.27,43.51,76592.0,37.4246,37.6322,37.4246,37.6322,76592.0
2022-12-08 14:05:00,43.52,43.69,43.49,43.53,67407.0,37.6408,37.7878,37.6149,37.6495,67407.0
2022-12-08 14:10:00,43.54,43.64,43.53,43.55,37966.0,37.6581,37.7446,37.6495,37.6668,37966.0
2022-12-08 14:15:00,43.54,43.59,43.45,43.5,83589.0,37.6581,37.7014,37.5803,37.6235,83589.0
2022-12-08 14:20:00,43.51,43.53,43.44,43.46,39179.0,37.6322,37.6495,37.5716,37.5889,39179.0
2022-12-08 14:25:00,43.47,43.56,43.44,43.55,21033.0,37.5976,37.6754,37.5716,37.6668,21033.0
2022-12-08 14:30:00,43.55,43.63,43.53,43.56,38407.0,37.6668,37.7359,37.6495,37.6754,38407.0
2022-12-08 14:35:00,43.6,43.63,43.48,43.49,43938.0,37.71,37.7359,37.6062,37.6149,43938.0
2022-12-08 14:40:00,43.5,43.5,43.43,43.5,24397.0,37.6235,37.6235,37.563,37.6235,24397.0
2022-12-08 14:45:00,43.49,43.5,43.43,43.5,29133.0,37.6149,37.6235,37.563,37.6235,29133.0
2022-12-08 14:50:00,43.48,43.54,43.37,43.38,56150.0,37.6062,37.6581,37.5111,37.5197,56150.0
2022-12-08 14:55:00,43.37,43.48,43.36,43.47,38286.0,37.5111,37.6062,37.5024,37.5976,38286.0
2022-12-08 15:00:00,43.48,43.56,43.46,43.51,35917.0,37.6062,37.6754,37.5889,37.6322,35917.0
2022-12-08 15:05:00,43.53,43.6,43.46,43.47,55880.0,37.6495,37.71,37.5889,37.5976,55880.0
2022-12-08 15:10:00,43.46,43.5,43.39,43.48,68950.0,37.5889,37.6235,37.5284,37.6062,68950.0
2022-12-08 15:15:00,43.48,43.52,43.38,43.38,39350.0,37.6062,37.6408,37.5197,37.5197,39350.0
2022-12-08 15:20:00,43.39,43.44,43.29,43.3,80986.0,37.5284,37.5716,37.4419,37.4505,80986.0
2022-12-08 15:25:00,43.3,43.35,43.28,43.33,43584.0,37.4505,37.4938,37.4332,37.4765,43584.0
2022-12-08 15:30:00,43.32,43.39,43.24,43.37,55338.0,37.4678,37.5284,37.3986,37.5111,55338.0
2022-12-08 15:35:00,43.38,43.42,43.36,43.4,40978.0,37.5197,37.5543,37.5024,37.537,40978.0
2022-12-08 15:40:00,43.41,43.45,43.39,43.42,54443.0,37.5457,37.5803,37.5284,37.5543,54443.0
2022-12-08 15:45:00,43.43,43.56,43.43,43.52,112846.0,37.563,37.6754,37.563,37.6408,112846.0
2022-12-08 15:50:00,43.52,43.58,43.41,43.42,155092.0,37.6408,37.6927,37.5457,37.5543,155092.0
2022-12-08 15:55:00,43.43,43.45,43.29,43.31,232452.0,37.563,37.5803,37.4419,37.4592,232452.0
2022-12-09 09:30:00,43.62,43.79,43.46,43.5,277141.0,37.7273,37.8743,37.5889,37.6235,277141.0
2022-12-09 09:35:00,43.49,43.56,43.34,43.42,245159.0,37.6149,37.6754,37.4851,37.5543,245159.0
2022-12-09 09:40:00,43.43,43.52,43.27,43.28,255192.0,37.563,37.6408,37.4246,37.4332,255192.0
2022-12-09 09:45:00,43.29,43.39,43.18,43.38,104619.0,37.4419,37.5284,37.3467,37.5197,104619.0
2022-12-09 09:50:00,43.41,43.56,43.4,43.51,143781.0,37.5457,37.6754,37.537,37.6322,143781.0
2022-12-09 09:55:00,43.5,43.58,43.42,43.44,140763.0,37.6235,37.6927,37.5543,37.5716,140763.0
2022-12-09 10:00:00,43.42,43.66,43.25,43.34,538621.0,37.5543,37.7619,37.4073,37.4851,538621.0
2022-12-09 10:05:00,43.34,43.46,43.26,43.34,102886.0,37.4851,37.5889,37.4159,37.4851,102886.0
2022-12-09 10:10:00,43.34,43.53,43.27,43.39,111985.0,37.4851,37.6495,37.4246,37.5284,111985.0
2022-12-09 10:15:00,43.39,43.53,43.36,43.47,68820.0,37.5284,37.6495,37.5024,37.5976,68820.0
2022-12-09 10:20:00,43.48,43.56,43.41,43.54,75254.0,37.6062,37.6754,37.5457,37.6581,75254.0
2022-12-09 10:25:00,43.53,43.55,43.43,43.43,42412.0,37.6495,37.6668,37.563,37.563,42412.0
2022-12-09 10:30:00,43.43,43.45,43.23,43.43,73436.0,37.563,37.5803,37.39,37.563,73436.0
2022-12-09 10:35:00,43.42,43.49,43.28,43.28,29792.0,37.5543,37.6149,37.4332,37.4332,29792.0
2022-12-09 10:40:00,43.29,43.41,43.26,43.36,44142.0,37.4419,37.5457,37.4159,37.5024,44142.0
2022-12-09 10:45:00,43.38,43.46,43.36,43.45,60935.0,37.5197,37.5889,37.5024,37.5803,60935.0
2022-12-09 10:50:00,43.48,43.48,43.31,43.34,28216.0,37.6062,37.6062,37.4592,37.4851,28216.0
2022-12-09 10:55:00,43.35,43.35,43.13,43.13,128738.0,37.4938,37.4938,37.3035,37.3035,128738.0
2022-12-09 11:00:00,43.12,43.18,43.06,43.1,55818.0,37.2948,37.3467,37.243,37.2775,55818.0
2022-12-09 11:05:00,43.08,43.25,43.08,43.25,102654.0,37.2602,37.4073,37.2602,37.4073,102654.0
2022-12-09 11:10:00,43.26,43.33,43.26,43.33,65866.0,37.4159,37.4765,37.4159,37.4765,65866.0
2022-12-09 11:15:00,43.31,43.31,43.23,43.28,31878.0,37.4592,37.4592,37.39,37.4332,31878.0
2022-12-09 11:20:00,43.27,43.3,43.18,43.21,32277.0,37.4246,37.4505,37.3467,37.3727,32277.0
2022-12-09 11:25:00,43.22,43.27,43.16,43.19,37479.0,37.3813,37.4246,37.3294,37.3554,37479.0
2022-12-09 11:30:00,43.18,43.22,43.13,43.17,450728.0,37.3467,37.3813,37.3035,37.3381,450728.0
2022-12-09 11:35:00,43.18,43.27,43.1,43.22,64172.0,37.3467,37.4246,37.2775,37.3813,64172.0
2022-12-09 11:40:00,43.22,43.31,43.13,43.13,58562.0,37.3813,37.4592,37.3035,37.3035,58562.0
2022-12-09 11:45:00,43.13,43.14,43.04,43.09,92449.0,37.3035,37.3121,37.2257,37.2689,92449.0
2022-12-09 11:50:00,43.09,43.09,43.02,43.09,48567.0,37.2689,37.2689,37.2084,37.2689,48567.0
2022-12-09 11:55:00,43.09,43.12,43.06,43.09,23400.0,37.2689,37.2948,37.243,37.2689,23400.0
2022-12-09 12:00:00,43.1,43.17,43.08,43.15,29040.0,37.2775,37.3381,37.2602,37.3208,29040.0
2022-12-09 12:05:00,43.16,43.18,43.12,43.16,18611.0,37.3294,37.3467,37.2948,37.3294,18611.0
2022-12-09 12:10:00,43.14,43.14,43.06,43.09,14475.0,37.3121,37.3121,37.243,37.2689,14475.0
2022-12-09 12:15:00,43.11,43.2,43.1,43.16,15009.0,37.2862,37.364,37.2775,37.3294,15009.0
2022-12-09 12:20:00,43.19,43.27,43.18,43.26,33769.0,37.3554,37.4246,37.3467,37.4159,33769.0
2022-12-09 12:25:00,43.25,43.25,43.2,43.23,5346.0,37.4073,37.4073,37.364,37.39,5346.0
2022-12-09 12:30:00,43.24,43.24,43.14,43.18,10602.0,37.3986,37.3986,37.3121,37.3467,10602.0
2022-12-09 12:35:00,43.19,43.19,43.12,43.13,10862.0,37.3554,37.3554,37.2948,37.3035,10862.0
2022-12-09 12:40:00,43.13,43.24,43.11,43.21,19099.0,37.3035,37.3986,37.2862,37.3727,19099.0
2022-12-09 12:45:00,43.19,43.28,43.15,43.26,18546.0,37.3554,37.4332,37.3208,37.4159,18546.0
2022-12-09 12:50:00,43.27,43.3,43.25,43.3,14920.0,37.4246,37.4505,37.4073,37.4505,14920.0
2022-12-09 12:55:00,43.3,43.31,43.24,43.26,23770.0,37.4505,37.4592,37.3986,37.4159,23770.0
2022-12-09 13:00:00,43.26,43.4,43.26,43.34,152637.0,37.4159,37.537,37.4159,37.4851,152637.0
2022-12-09 13:05:00,43.33,43.43,43.32,43.42,46446.0,37.4765,37.563,37.4678,37.5543,46446.0
2022-12-09 13:10:00,43.42,43.48,43.39,43.39,75702.0,37.5543,37.6062,37.5284,37.5284,75702.0
2022-12-09 13:15:00,43.41,43.41,43.35,43.38,38470.0,37.5457,37.5457,37.4938,37.5197,38470.0
2022-12-09 13:20:00,43.39,43.48,43.39,43.48,29929.0,37.5284,37.6062,37.5284,37.6062,29929.0
2022-12-09 13:25:00,43.49,43.52,43.4,43.41,104977.0,37.6149,37.6408,37.537,37.5457,104977.0
2022-12-09 13:30:00,43.43,43.43,43.32,43.39,23412.0,37.563,37.563,37.4678,37.5284,23412.0
2022-12-09 13:35:00,43.39,43.4,43.33,43.34,28518.0,37.5284,37.537,37.4765,37.4851,28518.0
2022-12-09 13:40:00,43.34,43.42,43.32,43.38,28339.0,37.4851,37.5543,37.4678,37.5197,28339.0
2022-12-09 13:45:00,43.37,43.42,43.35,43.37,9897.0,37.5111,37.5543,37.4938,37.5111,9897.0
2022-12-09 13:50:00,43.37,43.42,43.32,43.4,23289.0,37.5111,37.5543,37.4678,37.537,23289.0
2022-12-09 13:55:00,43.41,43.44,43.38,43.39,43196.0,37.5457,37.5716,37.5197,37.5284,43196.0
2022-12-09 14:00:00,43.38,43.51,43.37,43.5,60440.0,37.5197,37.6322,37.5111,37.6235,60440.0
2022-12-09 14:05:00,43.5,43.59,43.48,43.51,94483.0,37.6235,37.7014,37.6062,37.6322,94483.0
2022-12-09 14:10:00,43.52,43.58,43.44,43.44,20548.0,37.6408,37.6927,37.5716,37.5716,20548.0
2022-12-09 14:15:00,43.44,43.45,43.39,43.42,30297.0,37.5716,37.5803,37.5284,37.5543,30297.0
2022-12-09 14:20:00,43.41,43.48,43.41,43.42,20206.0,37.5457,37.6062,37.5457,37.5543,20206.0
2022-12-09 14:25:00,43.42,43.43,43.38,43.39,16080.0,37.5543,37.563,37.5197,37.5284,16080.0
2022-12-09 14:30:00,43.4,43.46,43.38,43.4,21535.0,37.537,37.5889,37.5197,37.537,21535.0
2022-12-09 14:35:00,43.4,43.42,43.37,43.38,31015.0,37.537,37.5543,37.5111,37.5197,31015.0
2022-12-09 14:40:00,43.39,43.48,43.38,43.44,34824.0,37.5284,37.6062,37.5197,37.5716,34824.0
2022-12-09 14:45:00,43.44,43.46,43.38,43.41,12811.0,37.5716,37.5889,37.5197,37.5457,12811.0
2022-12-09 14:50:00,43.41,43.47,43.4,43.41,20470.0,37.5457,37.5976,37.537,37.5457,20470.0
2022-12-09 14:55:00,43.4,43.44,43.38,43.42,8696.0,37.537,37.5716,37.5197,37.5543,8696.0
2022-12-09 15:00:00,43.41,43.45,43.38,43.39,10255.0,37.5457,37.5803,37.5197,37.5284,10255.0
2022-12-09 15:05:00,43.4,43.45,43.32,43.41,18869.0,37.537,37.5803,37.4678,37.5457,18869.0
2022-12-09 15:10:00,43.44,43.45,43.34,43.36,45021.0,37.5716,37.5803,37.4851,37.5024,45021.0
2022-12-09 15:15:00,43.36,43.42,43.33,43.4,46280.0,37.5024,37.5543,37.4765,37.537,46280.0
2022-12-09 15:20:00,43.39,43.47,43.39,43.47,25657.0,37.5284,37.5976,37.5284,37.5976,25657.0
2022-12-09 15:25:00,43.48,43.51,43.44,43.49,23833.0,37.6062,37.6322,37.5716,37.6149,23833.0
2022-12-09 15:30:00,43.51,43.55,43.48,43.53,42569.0,37.6322,37.6668,37.6062,37.6495,42569.0
2022-12-09 15:35:00,43.52,43.7,43.52,43.7,75929.0,37.6408,37.7965,37.6408,37.7965,75929.0
2022-12-09 15:40:00,43.7,43.81,43.69,43.79,165404.0,37.7965,37.8916,37.7878,37.8743,165404.0
2022-12-09 15:45:00,43.79,43.82,43.69,43.82,79445.0,37.8743,37.9003,37.7878,37.9003,79445.0
2022-12-09 15:50:00,43.82,43.97,43.82,43.89,311888.0,37.9003,38.03,37.9003,37.9608,311888.0
2022-12-09 15:55:00,43.88,44.0,43.85,43.98,244188.0,37.9522,38.056,37.9262,38.0387,244188.0
2022-12-12 09:30:00,43.82,43.86,43.69,43.84,122162.0,37.9003,37.9349,37.7878,37.9176,122162.0
2022-12-12 09:35:00,43.85,43.96,43.78,43.95,79770.0,37.9262,38.0214,37.8657,38.0127,79770.0
2022-12-12 09:40:00,43.94,43.95,43.87,43.87,39481.0,38.0041,38.0127,37.9435,37.9435,39481.0
2022-12-12 09:45:00,43.88,43.91,43.69,43.72,118166.0,37.9522,37.9781,37.7878,37.8138,118166.0
2022-12-12 09:50:00,43.72,43.81,43.68,43.78,73209.0,37.8138,37.8916,37.7792,37.8657,73209.0
2022-12-12 09:55:00,43.76,43.8,43.66,43.7,33180.0,37.8484,37.883,37.7619,37.7965,33180.0
2022-12-12 10:00:00,43.69,43.75,43.64,43.7,76202.0,37.7878,37.8397,37.7446,37.7965,76202.0
2022-12-12 10:05:00,43.68,43.76,43.64,43.73,69386.0,37.7792,37.8484,37.7446,37.8224,69386.0
2022-12-12 10:10:00,43.73,43.79,43.67,43.76,57792.0,37.8224,37.8743,37.7705,37.8484,57792.0
2022-12-12 10:15:00,43.75,43.87,43.74,43.85,88401.0,37.8397,37.9435,37.8311,37.9262,88401.0
2022-12-12 10:20:00,43.85,43.87,43.74,43.74,49370.0,37.9262,37.9435,37.8311,37.8311,49370.0
2022-12-12 10:25:00,43.74,43.77,43.68,43.73,56148.0,37.8311,37.857,37.7792,37.8224,56148.0
2022-12-12 10:30:00,43.73,43.77,43.69,43.76,117388.0,37.8224,37.857,37.7878,37.8484,117388.0
2022-12-12 10:35:00,43.74,43.79,43.72,43.76,25228.0,37.8311,37.8743,37.8138,37.8484,25228.0
2022-12-12 10:40:00,43.76,43.77,43.68,43.69,32277.0,37.8484,37.857,37.7792,37.7878,32277.0
2022-12-12 10:45:00,43.69,43.81,43.68,43.77,48377.0,37.7878,37.8916,37.7792,37.857,48377.0
2022-12-12 10:50:00,43.78,43.83,43.75,43.76,39510.0,37.8657,37.9089,37.8397,37.8484,39510.0
2022-12-12 10:55:00,43.76,43.76,43.7,43.71,18866.0,37.8484,37.8484,37.7965,37.8051,18866.0
2022-12-12 11:00:00,43.71,43.75,43.61,43.64,46891.0,37.8051,37.8397,37.7186,37.7446,46891.0
2022-12-12 11:05:00,43.62,43.65,43.48,43.49,209504.0,37.7273,37.7532,37.6062,37.6149,209504.0
2022-12-12 11:10:00,43.5,43.58,43.5,43.54,61857.0,37.6235,37.6927,37.6235,37.6581,61857.0
2022-12-12 11:15:00,43.54,43.59,43.53,43.57,26918.0,37.6581,37.7014,37.6495,37.6841,26918.0
2022-12-12 11:20:00,43.55,43.55,43.49,43.5,15710.0,37.6668,37.6668,37.6149,37.6235,15710.0
2022-12-12 11:25:00,43.51,43.54,43.46,43.53,255896.0,37.6322,37.6581,37.5889,37.6495,255896.0
2022-12-12 11:30:00,43.53,43.63,43.52,43.6,45148.0,37.6495,37.7359,37.6408,37.71,45148.0
2022-12-12 11:35:00,43.59,43.6,43.55,43.56,17076.0,37.7014,37.71,37.6668,37.6754,17076.0
2022-12-12 11:40:00,43.58,43.6,43.56,43.59,28331.0,37.6927,37.71,37.6754,37.7014,28331.0
2022-12-12 11:45:00,43.58,43.58,43.5,43.53,24143.0,37.6927,37.6927,37.6235,37.6495,24143.0
2022-12-12 11:50:00,43.54,43.56,43.51,43.54,27474.0,37.6581,37.6754,37.6322,37.6581,27474.0
2022-12-12 11:55:00,43.55,43.55,43.5,43.51,10931.0,37.6668,37.6668,37.6235,37.6322,10931.0
2022-12-12 12:00:00,43.52,43.54,43.42,43.44,25336.0,37.6408,37.6581,37.5543,37.5716,25336.0
2022-12-12 12:05:00,43.44,43.54,43.44,43.52,19772.0,37.5716,37.6581,37.5716,37.6408,19772.0
2022-12-12 12:10:00,43.53,43.56,43.51,43.56,13401.0,37.6495,37.6754,37.6322,37.6754,13401.0
2022-12-12 12:15:00,43.57,43.57,43.47,43.47,19121.0,37.6841,37.6841,37.5976,37.5976,19121.0
2022-12-12 12:20:00,43.47,43.54,43.47,43.54,10678.0,37.5976,37.6581,37.5976,37.6581,10678.0
2022-12-12 12:25:00,43.53,43.57,43.5,43.5,7820.0,37.6495,37.6841,37.6235,37.6235,7820.0
2022-12-12 12:30:00,43.53,43.55,43.5,43.51,22260.0,37.6495,37.6668,37.6235,37.6322,22260.0
2022-12-12 12:35:00,43.5,43.51,43.43,43.45,117125.0,37.6235,37.6322,37.563,37.5803,117125.0
2022-12-12 12:40:00,43.44,43.49,43.4,43.46,112663.0,37.5716,37.6149,37.537,37.5889,112663.0
2022-12-12 12:45:00,43.45,43.48,43.43,43.48,18360.0,37.5803,37.6062,37.563,37.6062,18360.0
2022-12-12 12:50:00,43.47,43.5,43.42,43.44,15769.0,37.5976,37.6235,37.5543,37.5716,15769.0
2022-12-12 12:55:00,43.42,43.44,43.41,43.44,41457.0,37.5543,37.5716,37.5457,37.5716,41457.0
2022-12-12 13:00:00,43.44,43.54,43.32,43.53,248609.0,37.5716,37.6581,37.4678,37.6495,248609.0
2022-12-12 13:05:00,43.53,43.54,43.49,43.5,30501.0,37.6495,37.6581,37.6149,37.6235,30501.0
2022-12-12 13:10:00,43.49,43.58,43.49,43.58,13185.0,37.6149,37.6927,37.6149,37.6927,13185.0
2022-12-12 13:15:00,43.58,43.59,43.5,43.52,23981.0,37.6927,37.7014,37.6235,37.6408,23981.0
2022-12-12 13:20:00,43.52,43.54,43.49,43.53,21095.0,37.6408,37.6581,37.6149,37.6495,21095.0
2022-12-12 13:25:00,43.54,43.54,43.5,43.51,14559.0,37.6581,37.6581,37.6235,37.6322,14559.0
2022-12-12 13:30:00,43.5,43.51,43.42,43.45,30029.0,37.6235,37.6322,37.5543,37.5803,30029.0
2022-12-12 13:35:00,43.47,43.51,43.45,43.48,77870.0,37.5976,37.6322,37.5803,37.6062,77870.0
2022-12-12 13:40:00,43.46,43.47,43.43,43.44,16017.0,37.5889,37.5976,37.563,37.5716,16017.0
2022-12-12 13:45:00,43.45,43.45,43.37,43.37,85882.0,37.5803,37.5803,37.5111,37.5111,85882.0
2022-12-12 13:50:00,43.37,43.43,43.35,43.43,30206.0,37.5111,37.563,37.4938,37.563,30206.0
2022-12-12 13:55:00,43.42,43.44,43.41,43.41,9605.0,37.5543,37.5716,37.5457,37.5457,9605.0
2022-12-12 14:00:00,43.39,43.47,43.38,43.46,13750.0,37.5284,37.5976,37.5197,37.5889,13750.0
2022-12-12 14:05:00,43.46,43.48,43.43,43.47,29336.0,37.5889,37.6062,37.563,37.5976,29336.0
2022-12-12 14:10:00,43.45,43.51,43.43,43.44,63334.0,37.5803,37.6322,37.563,37.5716,63334.0
2022-12-12 14:15:00,43.44,43.49,43.43,43.48,86132.0,37.5716,37.6149,37.563,37.6062,86132.0
2022-12-12 14:20:00,43.48,43.52,43.47,43.48,29095.0,37.6062,37.6408,37.5976,37.6062,29095.0
2022-12-12 14:25:00,43.48,43.48,43.4,43.42,24150.0,37.6062,37.6062,37.537,37.5543,24150.0
2022-12-12 14:30:00,43.44,43.5,43.44,43.47,9839.0,37.5716,37.6235,37.5716,37.5976,9839.0
2022-12-12 14:35:00,43.45,43.47,43.4,43.42,4740.0,37.5803,37.5976,37.537,37.5543,4740.0
2022-12-12 14:40:00,43.41,43.41,43.36,43.38,68147.0,37.5457,37.5457,37.5024,37.5197,68147.0
2022-12-12 14:45:00,43.38,43.39,43.34,43.38,21916.0,37.5197,37.5284,37.4851,37.5197,21916.0
2022-12-12 14:50:00,43.38,43.39,43.26,43.26,49156.0,37.5197,37.5284,37.4159,37.4159,49156.0
2022-12-12 14:55:00,43.26,43.27,43.18,43.21,104682.0,37.4159,37.4246,37.3467,37.3727,104682.0
2022-12-12 15:00:00,43.21,43.21,43.17,43.18,30973.0,37.3727,37.3727,37.3381,37.3467,30973.0
2022-12-12 15:05:00,43.18,43.18,43.04,43.07,65812.0,37.3467,37.3467,37.2257,37.2516,65812.0
2022-12-12 15:10:00,43.05,43.13,43.01,43.1,55219.0,37.2343,37.3035,37.1997,37.2775,55219.0
2022-12-12 15:15:00,43.11,43.12,43.02,43.04,32843.0,37.2862,37.2948,37.2084,37.2257,32843.0
2022-12-12 15:20:00,43.05,43.06,42.88,42.89,154006.0,37.2343,37.243,37.0873,37.0959,154006.0
2022-12-12 15:25:00,42.88,42.94,42.87,42.91,86574.0,37.0873,37.1392,37.0786,37.1132,86574.0
2022-12-12 15:30:00,42.91,42.92,42.82,42.82,56391.0,37.1132,37.1219,37.0354,37.0354,56391.0
2022-12-12 15:35:00,42.81,42.86,42.78,42.8,92084.0,37.0267,37.07,37.0008,37.0181,92084.0
2022-12-12 15:40:00,42.8,42.94,42.8,42.93,94565.0,37.0181,37.1392,37.0181,37.1305,94565.0
2022-12-12 15:45:00,42.94,42.96,42.89,42.92,68320.0,37.1392,37.1565,37.0959,37.1219,68320.0
2022-12-12 15:50:00,42.91,42.95,42.87,42.89,90195.0,37.1132,37.1478,37.0786,37.0959,90195.0
2022-12-12 15:55:00,42.88,42.88,42.73,42.73,239232.0,37.0873,37.0873,36.9575,36.9575,239232.0
2022-12-13 09:30:00,40.3,40.7,40.28,40.7,693831.0,34.8558,35.2018,34.8385,35.2018,693831.0
2022-12-13 09:35:00,40.67,40.91,40.61,40.77,328509.0,35.1758,35.3834,35.1239,35.2623,328509.0
2022-12-13 09:40:00,40.78,40.78,40.54,40.57,150384.0,35.271,35.271,35.0634,35.0893,150384.0
2022-12-13 09:45:00,40.57,40.65,40.41,40.63,141123.0,35.0893,35.1585,34.9509,35.1412,141123.0
2022-12-13 09:50:00,40.63,40.67,40.34,40.38,107573.0,35.1412,35.1758,34.8904,34.925,107573.0
2022-12-13 09:55:00,40.38,40.51,40.33,40.51,69638.0,34.925,35.0374,34.8818,35.0374,69638.0
2022-12-13 10:00:00,40.49,40.79,40.45,40.73,264617.0,35.0201,35.2796,34.9855,35.2277,264617.0
2022-12-13 10:05:00,40.73,41.01,40.73,40.75,175329.0,35.2277,35.4699,35.2277,35.245,175329.0
2022-12-13 10:10:00,40.75,40.89,40.74,40.82,100300.0,35.245,35.3661,35.2364,35.3056,100300.0
2022-12-13 10:15:00,40.85,41.06,40.81,40.93,133523.0,35.3315,35.5131,35.2969,35.4007,133523.0
2022-12-13 10:20:00,40.92,41.31,40.92,41.26,142870.0,35.392,35.7294,35.392,35.6861,142870.0
2022-12-13 10:25:00,41.25,41.45,41.24,41.35,176794.0,35.6775,35.8504,35.6688,35.764,176794.0
2022-12-13 10:30:00,41.34,41.5,41.19,41.19,185046.0,35.7553,35.8937,35.6256,35.6256,185046.0
2022-12-13 10:35:00,41.19,41.72,41.18,41.71,155003.0,35.6256,36.084,35.6169,36.0753,155003.0
2022-12-13 10:40:00,41.71,41.71,41.45,41.46,272085.0,36.0753,36.0753,35.8504,35.8591,272085.0
2022-12-13 10:45:00,41.45,41.62,41.31,41.61,189656.0,35.8504,35.9975,35.7294,35.9888,189656.0
2022-12-13 10:50:00,41.61,41.66,41.44,41.54,87411.0,35.9888,36.0321,35.8418,35.9283,87411.0
2022-12-13 10:55:00,41.52,41.68,41.5,41.55,112827.0,35.911,36.0494,35.8937,35.9369,112827.0
2022-12-13 11:00:00,41.55,41.6,41.41,41.5,211401.0,35.9369,35.9802,35.8159,35.8937,211401.0
2022-12-13 11:05:00,41.5,41.64,41.44,41.54,51970.0,35.8937,36.0148,35.8418,35.9283,51970.0
2022-12-13 11:10:00,41.54,41.56,41.32,41.32,113261.0,35.9283,35.9456,35.738,35.738,113261.0
2022-12-13 11:15:00,41.32,41.45,41.31,41.44,118953.0,35.738,35.8504,35.7294,35.8418,118953.0
2022-12-13 11:20:00,41.44,41.61,41.4,41.6,162971.0,35.8418,35.9888,35.8072,35.9802,162971.0
2022-12-13 11:25:00,41.59,41.67,41.5,41.52,92436.0,35.9715,36.0407,35.8937,35.911,92436.0
2022-12-13 11:30:00,41.51,41.51,41.26,41.29,132059.0,35.9023,35.9023,35.6861,35.7121,132059.0
2022-12-13 11:35:00,41.29,41.45,41.25,41.39,106844.0,35.7121,35.8504,35.6775,35.7986,106844.0
2022-12-13 11:40:00,41.4,41.53,41.39,41.49,167532.0,35.8072,35.9196,35.7986,35.885,167532.0
2022-12-13 11:45:00,41.54,42.01,41.52,41.93,185490.0,35.9283,36.3348,35.911,36.2656,185490.0
2022-12-13 11:50:00,41.92,42.12,41.9,42.01,152866.0,36.257,36.4299,36.2397,36.3348,152866.0
2022-12-13 11:55:00,42.04,42.12,41.93,41.94,121974.0,36.3607,36.4299,36.2656,36.2743,121974.0
2022-12-13 12:00:00,41.92,41.99,41.85,41.91,103725.0,36.257,36.3175,36.1964,36.2483,103725.0
2022-12-13 12:05:00,41.93,41.95,41.81,41.95,41416.0,36.2656,36.2829,36.1618,36.2829,41416.0
2022-12-13 12:10:00,41.95,42.24,41.95,42.17,197214.0,36.2829,36.5337,36.2829,36.4732,197214.0
2022-12-13 12:15:00,42.17,42.52,42.16,42.5,140890.0,36.4732,36.7759,36.4645,36.7586,140890.0
2022-12-13 12:20:00,42.52,42.52,42.25,42.42,111563.0,36.7759,36.7759,36.5424,36.6894,111563.0
2022-12-13 12:25:00,42.41,42.47,42.32,42.45,56819.0,36.6808,36.7327,36.6029,36.7154,56819.0
2022-12-13 12:30:00,42.46,42.62,42.43,42.54,149514.0,36.724,36.8624,36.6981,36.7932,149514.0
2022-12-13 12:35:00,42.54,42.58,42.33,42.34,178056.0,36.7932,36.8278,36.6116,36.6202,178056.0
2022-12-13 12:40:00,42.34,42.52,42.33,42.38,121833.0,36.6202,36.7759,36.6116,36.6548,121833.0
2022-12-13 12:45:00,42.37,42.7,42.32,42.67,154425.0,36.6462,36.9316,36.6029,36.9056,154425.0
2022-12-13 12:50:00,42.66,42.69,42.53,42.61,165886.0,36.897,36.9229,36.7845,36.8537,165886.0
2022-12-13 12:55:00,42.62,42.64,42.46,42.5,52140.0,36.8624,36.8797,36.724,36.7586,52140.0
2022-12-13 13:00:00,42.5,42.54,42.38,42.44,90712.0,36.7586,36.7932,36.6548,36.7067,90712.0
2022-12-13 13:05:00,42.43,42.55,42.38,42.52,50804.0,36.6981,36.8018,36.6548,36.7759,50804.0
2022-12-13 13:10:00,42.5,42.5,42.34,42.35,47905.0,36.7586,36.7586,36.6202,36.6289,47905.0
2022-12-13 13:15:00,42.33,42.37,42.13,42.19,109106.0,36.6116,36.6462,36.4386,36.4905,109106.0
2022-12-13 13:20:00,42.18,42.24,42.07,42.08,55212.0,36.4818,36.5337,36.3867,36.3953,55212.0
2022-12-13 13:25:00,42.08,42.17,42.06,42.11,50351.0,36.3953,36.4732,36.378,36.4213,50351.0
2022-12-13 13:30:00,42.1,42.16,41.99,42.16,50497.0,36.4126,36.4645,36.3175,36.4645,50497.0
2022-12-13 13:35:00,42.15,42.21,42.08,42.14,44758.0,36.4559,36.5078,36.3953,36.4472,44758.0
2022-12-13 13:40:00,42.14,42.21,42.05,42.06,51846.0,36.4472,36.5078,36.3694,36.378,51846.0
2022-12-13 13:45:00,42.06,42.24,42.05,42.21,36895.0,36.378,36.5337,36.3694,36.5078,36895.0
2022-12-13 13:50:00,42.21,42.36,42.14,42.34,77214.0,36.5078,36.6375,36.4472,36.6202,77214.0
2022-12-13 13:55:00,42.35,42.36,42.13,42.15,28000.0,36.6289,36.6375,36.4386,36.4559,28000.0
2022-12-13 14:00:00,42.15,42.2,42.05,42.07,38461.0,36.4559,36.4991,36.3694,36.3867,38461.0
2022-12-13 14:05:00,42.07,42.25,42.06,42.21,36421.0,36.3867,36.5424,36.378,36.5078,36421.0
2022-12-13 14:10:00,42.25,42.28,42.15,42.19,47936.0,36.5424,36.5683,36.4559,36.4905,47936.0
2022-12-13 14:15:00,42.17,42.25,42.14,42.22,14673.0,36.4732,36.5424,36.4472,36.5164,14673.0
2022-12-13 14:20:00,42.22,42.3,42.19,42.21,26277.0,36.5164,36.5856,36.4905,36.5078,26277.0
2022-12-13 14:25:00,42.2,42.21,42.12,42.13,27653.0,36.4991,36.5078,36.4299,36.4386,27653.0
2022-12-13 14:30:00,42.15,42.22,42.11,42.15,45563.0,36.4559,36.5164,36.4213,36.4559,45563.0
2022-12-13 14:35:00,42.14,42.14,42.03,42.03,19464.0,36.4472,36.4472,36.3521,36.3521,19464.0
2022-12-13 14:40:00,42.02,42.05,41.81,41.83,57440.0,36.3434,36.3694,36.1618,36.1791,57440.0
2022-12-13 14:45:00,41.82,41.91,41.82,41.91,36565.0,36.1705,36.2483,36.1705,36.2483,36565.0
2022-12-13 14:50:00,41.91,42.2,41.91,42.2,64851.0,36.2483,36.4991,36.2483,36.4991,64851.0
2022-12-13 14:55:00,42.19,42.26,42.15,42.15,64329.0,36.4905,36.551,36.4559,36.4559,64329.0
2022-12-13 15:00:00,42.16,42.5,42.16,42.49,106298.0,36.4645,36.7586,36.4645,36.75,106298.0
2022-12-13 15:05:00,42.47,42.52,42.36,42.37,110489.0,36.7327,36.7759,36.6375,36.6462,110489.0
2022-12-13 15:10:00,42.39,42.48,42.38,42.45,61043.0,36.6635,36.7413,36.6548,36.7154,61043.0
2022-12-13 15:15:00,42.45,42.47,42.17,42.23,91734.0,36.7154,36.7327,36.4732,36.5251,91734.0
2022-12-13 15:20:00,42.25,42.3,42.14,42.15,69024.0,36.5424,36.5856,36.4472,36.4559,69024.0
2022-12-13 15:25:00,42.16,42.24,42.11,42.14,40105.0,36.4645,36.5337,36.4213,36.4472,40105.0
2022-12-13 15:30:00,42.13,42.13,41.92,41.96,82094.0,36.4386,36.4386,36.257,36.2916,82094.0
2022-12-13 15:35:00,41.97,42.21,41.95,42.17,131958.0,36.3002,36.5078,36.2829,36.4732,131958.0
2022-12-13 15:40:00,42.16,42.21,42.03,42.05,89798.0,36.4645,36.5078,36.3521,36.3694,89798.0
2022-12-13 15:45:00,42.05,42.08,41.93,42.07,62247.0,36.3694,36.3953,36.2656,36.3867,62247.0
2022-12-13 15:50:00,42.08,42.08,41.85,41.91,196821.0,36.3953,36.3953,36.1964,36.2483,196821.0
2022-12-13 15:55:00,41.91,42.14,41.91,42.08,196757.0,36.2483,36.4472,36.2483,36.3953,196757.0
2022-12-14 09:30:00,42.18,42.18,41.89,41.91,167991.0,36.4818,36.4818,36.231,36.2483,167991.0
2022-12-14 09:35:00,41.88,41.96,41.81,41.86,39285.0,36.2224,36.2916,36.1618,36.2051,39285.0
2022-12-14 09:40:00,41.87,41.93,41.84,41.89,22835.0,36.2137,36.2656,36.1878,36.231,22835.0
2022-12-14 09:45:00,41.9,41.97,41.84,41.91,28763.0,36.2397,36.3002,36.1878,36.2483,28763.0
2022-12-14 09:50:00,41.87,41.87,41.7,41.72,102314.0,36.2137,36.2137,36.0667,36.084,102314.0
2022-12-14 09:55:00,41.76,41.77,41.67,41.69,112122.0,36.1186,36.1272,36.0407,36.058,112122.0
2022-12-14 10:00:00,41.68,41.77,41.65,41.68,104263.0,36.0494,36.1272,36.0234,36.0494,104263.0
2022-12-14 10:05:00,41.68,41.72,41.62,41.67,65820.0,36.0494,36.084,35.9975,36.0407,65820.0
2022-12-14 10:10:00,41.66,41.67,41.61,41.62,31672.0,36.0321,36.0407,35.9888,35.9975,31672.0
2022-12-14 10:15:00,41.62,41.66,41.59,41.6,113883.0,35.9975,36.0321,35.9715,35.9802,113883.0
2022-12-14 10:20:00,41.61,41.71,41.58,41.7,53449.0,35.9888,36.0753,35.9629,36.0667,53449.0
2022-12-14 10:25:00,41.7,41.7,41.61,41.66,22377.0,36.0667,36.0667,35.9888,36.0321,22377.0
2022-12-14 10:30:00,41.68,41.76,41.67,41.7,41486.0,36.0494,36.1186,36.0407,36.0667,41486.0
2022-12-14 10:35:00,41.68,41.76,41.67,41.71,22368.0,36.0494,36.1186,36.0407,36.0753,22368.0
2022-12-14 10:40:00,41.72,41.73,41.57,41.63,22703.0,36.084,36.0926,35.9542,36.0061,22703.0
2022-12-14 10:45:00,41.61,41.64,41.58,41.59,14452.0,35.9888,36.0148,35.9629,35.9715,14452.0
2022-12-14 10:50:00,41.59,41.66,41.56,41.62,31051.0,35.9715,36.0321,35.9456,35.9975,31051.0
2022-12-14 10:55:00,41.62,41.67,41.6,41.62,17947.0,35.9975,36.0407,35.9802,35.9975,17947.0
2022-12-14 11:00:00,41.61,41.61,41.47,41.51,52228.0,35.9888,35.9888,35.8677,35.9023,52228.0
2022-12-14 11:05:00,41.52,41.64,41.52,41.63,48561.0,35.911,36.0148,35.911,36.0061,48561.0
2022-12-14 11:10:00,41.64,41.65,41.57,41.58,17126.0,36.0148,36.0234,35.9542,35.9629,17126.0
2022-12-14 11:15:00,41.58,41.63,41.57,41.57,18662.0,35.9629,36.0061,35.9542,35.9542,18662.0
2022-12-14 11:20:00,41.57,41.6,41.53,41.55,9959.0,35.9542,35.9802,35.9196,35.9369,9959.0
2022-12-14 11:25:00,41.55,41.58,41.47,41.48,29539.0,35.9369,35.9629,35.8677,35.8764,29539.0
2022-12-14 11:30:00,41.49,41.52,41.47,41.51,28003.0,35.885,35.911,35.8677,35.9023,28003.0
2022-12-14 11:35:00,41.51,41.55,41.47,41.49,30908.0,35.9023,35.9369,35.8677,35.885,30908.0
2022-12-14 11:40:00,41.49,41.51,41.45,41.5,13062.0,35.885,35.9023,35.8504,35.8937,13062.0
2022-12-14 11:45:00,41.5,41.57,41.5,41.56,34564.0,35.8937,35.9542,35.8937,35.9456,34564.0
2022-12-14 11:50:00,41.56,41.65,41.54,41.62,22543.0,35.9456,36.0234,35.9283,35.9975,22543.0
2022-12-14 11:55:00,41.62,41.64,41.59,41.63,23725.0,35.9975,36.0148,35.9715,36.0061,23725.0
2022-12-14 12:00:00,41.64,41.68,41.63,41.66,22107.0,36.0148,36.0494,36.0061,36.0321,22107.0
2022-12-14 12:05:00,41.68,41.68,41.61,41.61,15332.0,36.0494,36.0494,35.9888,35.9888,15332.0
2022-12-14 12:10:00,41.62,41.7,41.62,41.66,15090.0,35.9975,36.0667,35.9975,36.0321,15090.0
2022-12-14 12:15:00,41.65,41.72,41.64,41.66,20815.0,36.0234,36.084,36.0148,36.0321,20815.0
2022-12-14 12:20:00,41.65,41.69,41.63,41.67,18531.0,36.0234,36.058,36.0061,36.0407,18531.0
2022-12-14 12:25:00,41.65,41.75,41.64,41.7,34169.0,36.0234,36.1099,36.0148,36.0667,34169.0
2022-12-14 12:30:00,41.71,41.74,41.67,41.73,17185.0,36.0753,36.1013,36.0407,36.0926,17185.0
2022-12-14 12:35:00,41.71,41.75,41.66,41.66,14567.0,36.0753,36.1099,36.0321,36.0321,14567.0
2022-12-14 12:40:00,41.66,41.69,41.64,41.67,11300.0,36.0321,36.058,36.0148,36.0407,11300.0
2022-12-14 12:45:00,41.67,41.7,41.67,41.7,13150.0,36.0407,36.0667,36.0407,36.0667,13150.0
2022-12-14 12:50:00,41.69,41.75,41.69,41.73,19574.0,36.058,36.1099,36.058,36.0926,19574.0
2022-12-14 12:55:00,41.73,41.75,41.71,41.75,16533.0,36.0926,36.1099,36.0753,36.1099,16533.0
2022-12-14 13:00:00,41.76,41.77,41.65,41.65,13172.0,36.1186,36.1272,36.0234,36.0234,13172.0
2022-12-14 13:05:00,41.64,41.65,41.61,41.63,19948.0,36.0148,36.0234,35.9888,36.0061,19948.0
2022-12-14 13:10:00,41.63,41.67,41.59,41.66,7724.0,36.0061,36.0407,35.9715,36.0321,7724.0
2022-12-14 13:15:00,41.67,41.74,41.66,41.71,22575.0,36.0407,36.1013,36.0321,36.0753,22575.0
2022-12-14 13:20:00,41.7,41.7,41.62,41.67,8035.0,36.0667,36.0667,35.9975,36.0407,8035.0
2022-12-14 13:25:00,41.68,41.69,41.62,41.64,18544.0,36.0494,36.058,35.9975,36.0148,18544.0
2022-12-14 13:30:00,41.64,41.64,41.54,41.56,33374.0,36.0148,36.0148,35.9283,35.9456,33374.0
2022-12-14 13:35:00,41.56,41.56,41.4,41.41,59359.0,35.9456,35.9456,35.8072,35.8159,59359.0
2022-12-14 13:40:00,41.4,41.46,41.39,41.42,38255.0,35.8072,35.8591,35.7986,35.8245,38255.0
2022-12-14 13:45:00,41.43,41.5,41.41,41.5,47870.0,35.8331,35.8937,35.8159,35.8937,47870.0
2022-12-14 13:50:00,41.49,41.56,41.47,41.47,28184.0,35.885,35.9456,35.8677,35.8677,28184.0
2022-12-14 13:55:00,41.48,41.5,41.32,41.49,116323.0,35.8764,35.8937,35.738,35.885,116323.0
2022-12-14 14:00:00,41.52,42.59,41.51,42.27,870696.0,35.911,36.8364,35.9023,36.5597,870696.0
2022-12-14 14:05:00,42.27,42.77,42.24,42.62,418386.0,36.5597,36.9921,36.5337,36.8624,418386.0
2022-12-14 14:10:00,42.62,42.74,42.3,42.42,340245.0,36.8624,36.9662,36.5856,36.6894,340245.0
2022-12-14 14:15:00,42.42,42.55,42.35,42.43,155642.0,36.6894,36.8018,36.6289,36.6981,155642.0
2022-12-14 14:20:00,42.44,42.58,42.36,42.5,78504.0,36.7067,36.8278,36.6375,36.7586,78504.0
2022-12-14 14:25:00,42.51,42.54,42.35,42.47,79557.0,36.7673,36.7932,36.6289,36.7327,79557.0
2022-12-14 14:30:00,42.49,43.28,42.41,43.25,269982.0,36.75,37.4332,36.6808,37.4073,269982.0
2022-12-14 14:35:00,43.27,43.28,42.86,42.95,290501.0,37.4246,37.4332,37.07,37.1478,290501.0
2022-12-14 14:40:00,42.92,43.13,42.44,42.65,403475.0,37.1219,37.3035,36.7067,36.8883,403475.0
2022-12-14 14:45:00,42.63,43.13,42.62,42.81,297242.0,36.871,37.3035,36.8624,37.0267,297242.0
2022-12-14 14:50:00,42.8,43.06,42.67,42.83,162978.0,37.0181,37.243,36.9056,37.044,162978.0
2022-12-14 14:55:00,42.82,42.93,42.67,42.75,138769.0,37.0354,37.1305,36.9056,36.9748,138769.0
2022-12-14 15:00:00,42.73,42.85,42.26,42.31,193780.0,36.9575,37.0613,36.551,36.5943,193780.0
2022-12-14 15:05:00,42.28,42.55,42.28,42.37,153870.0,36.5683,36.8018,36.5683,36.6462,153870.0
2022-12-14 15:10:00,42.36,42.39,41.77,41.95,348136.0,36.6375,36.6635,36.1272,36.2829,348136.0
2022-12-14 15:15:00,41.93,42.42,41.93,42.2,203424.0,36.2656,36.6894,36.2656,36.4991,203424.0
2022-12-14 15:20:00,42.18,42.34,42.14,42.27,142740.0,36.4818,36.6202,36.4472,36.5597,142740.0
2022-12-14 15:25:00,42.27,42.78,42.24,42.77,193779.0,36.5597,37.0008,36.5337,36.9921,193779.0
2022-12-14 15:30:00,42.77,42.99,42.73,42.85,251534.0,36.9921,37.1824,36.9575,37.0613,251534.0
2022-12-14 15:35:00,42.83,42.98,42.69,42.77,151497.0,37.044,37.1738,36.9229,36.9921,151497.0
2022-12-14 15:40:00,42.79,42.82,42.57,42.58,74072.0,37.0094,37.0354,36.8191,36.8278,74072.0
2022-12-14 15:45:00,42.59,42.76,42.54,42.61,85853.0,36.8364,36.9835,36.7932,36.8537,85853.0
2022-12-14 15:50:00,42.6,42.64,42.32,42.43,244533.0,36.8451,36.8797,36.6029,36.6981,244533.0
2022-12-14 15:55:00,42.44,42.63,42.44,42.63,201470.0,36.7067,36.871,36.7067,36.871,201470.0
2022-12-15 09:30:00,43.77,43.93,43.55,43.87,320618.0,37.857,37.9954,37.6668,37.9435,320618.0
2022-12-15 09:35:00,43.87,43.98,43.8,43.82,205714.0,37.9435,38.0387,37.883,37.9003,205714.0
2022-12-15 09:40:00,43.82,43.99,43.82,43.87,108921.0,37.9003,38.0473,37.9003,37.9435,108921.0
2022-12-15 09:45:00,43.84,44.09,43.82,44.07,185423.0,37.9176,38.1338,37.9003,38.1165,185423.0
2022-12-15 09:50:00,44.07,44.13,43.97,44.11,129882.0,38.1165,38.1684,38.03,38.1511,129882.0
2022-12-15 09:55:00,44.11,44.42,44.08,44.35,256710.0,38.1511,38.4192,38.1252,38.3587,256710.0
2022-12-15 10:00:00,44.34,44.6,44.34,44.6,240390.0,38.35,38.5749,38.35,38.5749,240390.0
2022-12-15 10:05:00,44.59,44.6,44.44,44.46,140418.0,38.5663,38.5749,38.4365,38.4538,140418.0
2022-12-15 10:10:00,44.46,44.49,44.4,44.45,136947.0,38.4538,38.4798,38.4019,38.4452,136947.0
2022-12-15 10:15:00,44.46,44.54,44.3,44.32,148289.0,38.4538,38.523,38.3154,38.3327,148289.0
2022-12-15 10:20:00,44.31,44.46,44.31,44.41,154140.0,38.3241,38.4538,38.3241,38.4106,154140.0
2022-12-15 10:25:00,44.42,44.47,44.39,44.43,129291.0,38.4192,38.4625,38.3933,38.4279,129291.0
2022-12-15 10:30:00,44.43,44.58,44.38,44.45,204933.0,38.4279,38.5576,38.3846,38.4452,204933.0
2022-12-15 10:35:00,44.44,44.44,44.27,44.29,63890.0,38.4365,38.4365,38.2895,38.3068,63890.0
2022-12-15 10:40:00,44.29,44.35,44.26,44.29,62383.0,38.3068,38.3587,38.2808,38.3068,62383.0
2022-12-15 10:45:00,44.29,44.46,44.27,44.46,109370.0,38.3068,38.4538,38.2895,38.4538,109370.0
2022-12-15 10:50:00,44.47,44.53,44.42,44.51,72337.0,38.4625,38.5144,38.4192,38.4971,72337.0
2022-12-15 10:55:00,44.5,44.62,44.49,44.53,116311.0,38.4884,38.5922,38.4798,38.5144,116311.0
2022-12-15 11:00:00,44.53,44.54,44.43,44.48,63282.0,38.5144,38.523,38.4279,38.4711,63282.0
2022-12-15 11:05:00,44.5,44.67,44.48,44.63,100163.0,38.4884,38.6355,38.4711,38.6009,100163.0
2022-12-15 11:10:00,44.6,44.77,44.59,44.74,135085.0,38.5749,38.7219,38.5663,38.696,135085.0
2022-12-15 11:15:00,44.75,44.86,44.64,44.66,158404.0,38.7046,38.7998,38.6095,38.6268,158404.0
2022-12-15 11:20:00,44.66,44.74,44.62,44.74,50743.0,38.6268,38.696,38.5922,38.696,50743.0
2022-12-15 11:25:00,44.73,44.77,44.7,44.73,43327.0,38.6873,38.7219,38.6614,38.6873,43327.0
2022-12-15 11:30:00,44.72,44.82,44.69,44.72,40560.0,38.6787,38.7652,38.6528,38.6787,40560.0
2022-12-15 11:35:00,44.7,44.77,44.64,44.71,55998.0,38.6614,38.7219,38.6095,38.67,55998.0
2022-12-15 11:40:00,44.72,44.88,44.7,44.84,97517.0,38.6787,38.8171,38.6614,38.7825,97517.0
2022-12-15 11:45:00,44.81,44.91,44.75,44.9,71878.0,38.7565,38.843,38.7046,38.8344,71878.0
2022-12-15 11:50:00,44.91,44.94,44.81,44.82,83153.0,38.843,38.869,38.7565,38.7652,83153.0
2022-12-15 11:55:00,44.81,44.87,44.79,44.83,44074.0,38.7565,38.8084,38.7392,38.7738,44074.0
2022-12-15 12:00:00,44.82,44.83,44.7,44.81,51111.0,38.7652,38.7738,38.6614,38.7565,51111.0
2022-12-15 12:05:00,44.79,44.8,44.73,44.76,29539.0,38.7392,38.7479,38.6873,38.7133,29539.0
2022-12-15 12:10:00,44.75,44.85,44.73,44.74,45123.0,38.7046,38.7911,38.6873,38.696,45123.0
2022-12-15 12:15:00,44.73,44.77,44.66,44.68,36302.0,38.6873,38.7219,38.6268,38.6441,36302.0
2022-12-15 12:20:00,44.7,44.83,44.7,44.82,42131.0,38.6614,38.7738,38.6614,38.7652,42131.0
2022-12-15 12:25:00,44.82,44.82,44.72,44.72,34317.0,38.7652,38.7652,38.6787,38.6787,34317.0
2022-12-15 12:30:00,44.73,44.75,44.61,44.63,73893.0,38.6873,38.7046,38.5836,38.6009,73893.0
2022-12-15 12:35:00,44.63,44.75,44.59,44.72,78385.0,38.6009,38.7046,38.5663,38.6787,78385.0
2022-12-15 12:40:00,44.73,44.82,44.7,44.81,39696.0,38.6873,38.7652,38.6614,38.7565,39696.0
2022-12-15 12:45:00,44.83,44.86,44.79,44.83,43589.0,38.7738,38.7998,38.7392,38.7738,43589.0
2022-12-15 12:50:00,44.82,44.85,44.77,44.84,14958.0,38.7652,38.7911,38.7219,38.7825,14958.0
2022-12-15 12:55:00,44.84,44.97,44.84,44.92,73317.0,38.7825,38.8949,38.7825,38.8517,73317.0
2022-12-15 13:00:00,44.92,45.0,44.89,44.97,51575.0,38.8517,38.9209,38.8257,38.8949,51575.0
2022-12-15 13:05:00,44.97,45.13,44.97,45.06,122399.0,38.8949,39.0333,38.8949,38.9728,122399.0
2022-12-15 13:10:00,45.06,45.08,44.99,45.05,37075.0,38.9728,38.9901,38.9122,38.9641,37075.0
2022-12-15 13:15:00,45.05,45.08,45.0,45.08,30833.0,38.9641,38.9901,38.9209,38.9901,30833.0
2022-12-15 13:20:00,45.09,45.1,45.02,45.08,28167.0,38.9987,39.0074,38.9382,38.9901,28167.0
2022-12-15 13:25:00,45.09,45.1,45.01,45.02,19639.0,38.9987,39.0074,38.9295,38.9382,19639.0
2022-12-15 13:30:00,45.03,45.09,45.01,45.05,27724.0,38.9468,38.9987,38.9295,38.9641,27724.0
2022-12-15 13:35:00,45.04,45.08,44.92,44.95,41023.0,38.9555,38.9901,38.8517,38.8776,41023.0
2022-12-15 13:40:00,44.95,45.06,44.93,45.04,40516.0,38.8776,38.9728,38.8603,38.9555,40516.0
2022-12-15 13:45:00,45.04,45.05,45.0,45.05,25577.0,38.9555,38.9641,38.9209,38.9641,25577.0
2022-12-15 13:50:00,45.06,45.11,45.03,45.06,23611.0,38.9728,39.016,38.9468,38.9728,23611.0
2022-12-15 13:55:00,45.05,45.05,44.95,44.95,63293.0,38.9641,38.9641,38.8776,38.8776,63293.0
2022-12-15 14:00:00,44.95,44.98,44.9,44.97,38361.0,38.8776,38.9036,38.8344,38.8949,38361.0
2022-12-15 14:05:00,44.98,45.06,44.97,45.06,30208.0,38.9036,38.9728,38.8949,38.9728,30208.0
2022-12-15 14:10:00,45.05,45.07,45.0,45.03,145030.0,38.9641,38.9814,38.9209,38.9468,145030.0
2022-12-15 14:15:00,45.02,45.06,44.96,45.0,35596.0,38.9382,38.9728,38.8863,38.9209,35596.0
2022-12-15 14:20:00,44.99,45.04,44.97,45.02,43959.0,38.9122,38.9555,38.8949,38.9382,43959.0
2022-12-15 14:25:00,45.02,45.07,45.0,45.01,42310.0,38.9382,38.9814,38.9209,38.9295,42310.0
2022-12-15 14:30:00,45.02,45.02,44.86,44.89,64396.0,38.9382,38.9382,38.7998,38.8257,64396.0
2022-12-15 14:35:00,44.9,44.96,44.74,44.79,152153.0,38.8344,38.8863,38.696,38.7392,152153.0
2022-12-15 14:40:00,44.78,44.81,44.69,44.69,89380.0,38.7306,38.7565,38.6528,38.6528,89380.0
2022-12-15 14:45:00,44.69,44.85,44.68,44.81,102993.0,38.6528,38.7911,38.6441,38.7565,102993.0
2022-12-15 14:50:00,44.81,44.89,44.71,44.72,68243.0,38.7565,38.8257,38.67,38.6787,68243.0
2022-12-15 14:55:00,44.73,44.76,44.62,44.63,83848.0,38.6873,38.7133,38.5922,38.6009,83848.0
2022-12-15 15:00:00,44.63,44.63,44.53,44.59,78482.0,38.6009,38.6009,38.5144,38.5663,78482.0
2022-12-15 15:05:00,44.58,44.64,44.5,44.51,92218.0,38.5576,38.6095,38.4884,38.4971,92218.0
2022-12-15 15:10:00,44.51,44.72,44.5,44.71,123671.0,38.4971,38.6787,38.4884,38.67,123671.0
2022-12-15 15:15:00,44.71,44.77,44.66,44.77,88716.0,38.67,38.7219,38.6268,38.7219,88716.0
2022-12-15 15:20:00,44.76,44.8,44.67,44.7,60871.0,38.7133,38.7479,38.6355,38.6614,60871.0
2022-12-15 15:25:00,44.71,44.73,44.52,44.55,77448.0,38.67,38.6873,38.5057,38.5317,77448.0
2022-12-15 15:30:00,44.54,44.61,44.49,44.5,291847.0,38.523,38.5836,38.4798,38.4884,291847.0
2022-12-15 15:35:00,44.51,44.74,44.5,44.7,113953.0,38.4971,38.696,38.4884,38.6614,113953.0
2022-12-15 15:40:00,44.68,44.88,44.66,44.88,131517.0,38.6441,38.8171,38.6268,38.8171,131517.0
2022-12-15 15:45:00,44.89,44.9,44.82,44.87,165647.0,38.8257,38.8344,38.7652,38.8084,165647.0
2022-12-15 15:50:00,44.88,44.88,44.78,44.81,128757.0,38.8171,38.8171,38.7306,38.7565,128757.0
2022-12-15 15:55:00,44.79,44.88,44.7,44.74,428482.0,38.7392,38.8171,38.6614,38.696,428482.0
2022-12-16 09:30:00,45.41,45.47,45.19,45.29,374284.0,39.2755,39.3274,39.0852,39.1717,374284.0
2022-12-16 09:35:00,45.29,45.49,45.23,45.44,356657.0,39.1717,39.3447,39.1198,39.3014,356657.0
2022-12-16 09:40:00,45.46,45.54,45.25,45.36,332359.0,39.3187,39.3879,39.1371,39.2322,332359.0
2022-12-16 09:45:00,45.31,45.44,45.11,45.11,453245.0,39.189,39.3014,39.016,39.016,453245.0
2022-12-16 09:50:00,45.1,45.23,45.07,45.14,271329.0,39.0074,39.1198,38.9814,39.042,271329.0
2022-12-16 09:55:00,45.14,45.24,45.12,45.22,60159.0,39.042,39.1285,39.0247,39.1112,60159.0
2022-12-16 10:00:00,45.24,45.54,45.23,45.52,132328.0,39.1285,39.3879,39.1198,39.3706,132328.0
2022-12-16 10:05:00,45.52,45.75,45.46,45.75,201854.0,39.3706,39.5696,39.3187,39.5696,201854.0
2022-12-16 10:10:00,45.75,45.86,45.69,45.84,133687.0,39.5696,39.6647,39.5177,39.6474,133687.0
2022-12-16 10:15:00,45.85,45.91,45.71,45.73,368191.0,39.656,39.7079,39.535,39.5523,368191.0
2022-12-16 10:20:00,45.74,45.91,45.71,45.91,69716.0,39.5609,39.7079,39.535,39.7079,69716.0
2022-12-16 10:25:00,45.91,45.98,45.81,45.98,143676.0,39.7079,39.7685,39.6214,39.7685,143676.0
2022-12-16 10:30:00,45.98,46.11,45.87,46.09,192005.0,39.7685,39.8809,39.6733,39.8636,192005.0
2022-12-16 10:35:00,46.07,46.16,45.97,45.99,145891.0,39.8463,39.9242,39.7598,39.7771,145891.0
2022-12-16 10:40:00,45.99,46.04,45.85,45.88,117949.0,39.7771,39.8204,39.656,39.682,117949.0
2022-12-16 10:45:00,45.89,46.01,45.86,45.99,143990.0,39.6906,39.7944,39.6647,39.7771,143990.0
2022-12-16 10:50:00,45.99,46.03,45.92,45.93,119862.0,39.7771,39.8117,39.7166,39.7252,119862.0
2022-12-16 10:55:00,45.93,45.97,45.88,45.89,78477.0,39.7252,39.7598,39.682,39.6906,78477.0
2022-12-16 11:00:00,45.88,45.97,45.85,45.94,67393.0,39.682,39.7598,39.656,39.7339,67393.0
2022-12-16 11:05:00,45.93,46.03,45.88,46.02,74358.0,39.7252,39.8117,39.682,39.8031,74358.0
2022-12-16 11:10:00,46.03,46.14,45.81,45.82,115848.0,39.8117,39.9069,39.6214,39.6301,115848.0
2022-12-16 11:15:00,45.83,45.91,45.78,45.89,106020.0,39.6387,39.7079,39.5955,39.6906,106020.0
2022-12-16 11:20:00,45.89,46.06,45.86,46.05,105316.0,39.6906,39.8377,39.6647,39.829,105316.0
2022-12-16 11:25:00,46.04,46.06,45.95,46.01,88178.0,39.8204,39.8377,39.7425,39.7944,88178.0
2022-12-16 11:30:00,46.02,46.02,45.88,45.93,75104.0,39.8031,39.8031,39.682,39.7252,75104.0
2022-12-16 11:35:00,45.94,45.96,45.88,45.92,60083.0,39.7339,39.7512,39.682,39.7166,60083.0
2022-12-16 11:40:00,45.92,46.09,45.9,46.03,67583.0,39.7166,39.8636,39.6993,39.8117,67583.0
2022-12-16 11:45:00,46.03,46.21,46.0,46.19,133374.0,39.8117,39.9674,39.7858,39.9501,133374.0
2022-12-16 11:50:00,46.19,46.19,46.1,46.13,81902.0,39.9501,39.9501,39.8723,39.8982,81902.0
2022-12-16 11:55:00,46.14,46.27,46.14,46.22,79399.0,39.9069,40.0193,39.9069,39.9761,79399.0
2022-12-16 12:00:00,46.23,46.25,46.14,46.14,116607.0,39.9847,40.002,39.9069,39.9069,116607.0
2022-12-16 12:05:00,46.16,46.23,46.15,46.23,80190.0,39.9242,39.9847,39.9155,39.9847,80190.0
2022-12-16 12:10:00,46.22,46.25,46.14,46.21,83263.0,39.9761,40.002,39.9069,39.9674,83263.0
2022-12-16 12:15:00,46.22,46.26,46.09,46.09,55883.0,39.9761,40.0107,39.8636,39.8636,55883.0
2022-12-16 12:20:00,46.09,46.2,46.08,46.13,143055.0,39.8636,39.9588,39.855,39.8982,143055.0
2022-12-16 12:25:00,46.13,46.17,46.09,46.1,76875.0,39.8982,39.9328,39.8636,39.8723,76875.0
2022-12-16 12:30:00,46.11,46.15,46.07,46.08,66992.0,39.8809,39.9155,39.8463,39.855,66992.0
2022-12-16 12:35:00,46.09,46.11,45.93,46.01,85607.0,39.8636,39.8809,39.7252,39.7944,85607.0
2022-12-16 12:40:00,46.02,46.2,46.01,46.2,93388.0,39.8031,39.9588,39.7944,39.9588,93388.0
2022-12-16 12:45:00,46.2,46.23,46.15,46.18,50081.0,39.9588,39.9847,39.9155,39.9415,50081.0
2022-12-16 12:50:00,46.18,46.3,46.18,46.29,327176.0,39.9415,40.0453,39.9415,40.0366,327176.0
2022-12-16 12:55:00,46.29,46.36,46.27,46.32,106486.0,40.0366,40.0971,40.0193,40.0626,106486.0
2022-12-16 13:00:00,46.32,46.34,46.25,46.31,60182.0,40.0626,40.0798,40.002,40.0539,60182.0
2022-12-16 13:05:00,46.31,46.34,46.24,46.27,79823.0,40.0539,40.0798,39.9934,40.0193,79823.0
2022-12-16 13:10:00,46.27,46.3,46.22,46.27,37793.0,40.0193,40.0453,39.9761,40.0193,37793.0
2022-12-16 13:15:00,46.27,46.28,46.17,46.27,45434.0,40.0193,40.028,39.9328,40.0193,45434.0
2022-12-16 13:20:00,46.28,46.3,46.25,46.29,61458.0,40.028,40.0453,40.002,40.0366,61458.0
2022-12-16 13:25:00,46.29,46.32,46.27,46.32,33572.0,40.0366,40.0626,40.0193,40.0626,33572.0
2022-12-16 13:30:00,46.32,46.34,46.17,46.2,27939.0,40.0626,40.0798,39.9328,39.9588,27939.0
2022-12-16 13:35:00,46.21,46.26,46.16,46.26,24490.0,39.9674,40.0107,39.9242,40.0107,24490.0
2022-12-16 13:40:00,46.25,46.28,46.2,46.22,31087.0,40.002,40.028,39.9588,39.9761,31087.0
2022-12-16 13:45:00,46.22,46.22,46.12,46.14,59334.0,39.9761,39.9761,39.8896,39.9069,59334.0
2022-12-16 13:50:00,46.14,46.23,46.13,46.2,26846.0,39.9069,39.9847,39.8982,39.9588,26846.0
2022-12-16 13:55:00,46.19,46.26,46.16,46.19,40913.0,39.9501,40.0107,39.9242,39.9501,40913.0
2022-12-16 14:00:00,46.2,46.23,46.14,46.18,20815.0,39.9588,39.9847,39.9069,39.9415,20815.0
2022-12-16 14:05:00,46.18,46.22,46.09,46.12,24351.0,39.9415,39.9761,39.8636,39.8896,24351.0
2022-12-16 14:10:00,46.11,46.12,45.99,45.99,93262.0,39.8809,39.8896,39.7771,39.7771,93262.0
2022-12-16 14:15:00,46.0,46.07,45.96,46.05,119253.0,39.7858,39.8463,39.7512,39.829,119253.0
2022-12-16 14:20:00,46.05,46.18,46.03,46.14,64421.0,39.829,39.9415,39.8117,39.9069,64421.0
2022-12-16 14:25:00,46.14,46.2,46.13,46.19,37140.0,39.9069,39.9588,39.8982,39.9501,37140.0
2022-12-16 14:30:00,46.2,46.31,46.17,46.3,110031.0,39.9588,40.0539,39.9328,40.0453,110031.0
2022-12-16 14:35:00,46.29,46.29,46.19,46.23,46630.0,40.0366,40.0366,39.9501,39.9847,46630.0
2022-12-16 14:40:00,46.23,46.24,46.19,46.22,16073.0,39.9847,39.9934,39.9501,39.9761,16073.0
2022-12-16 14:45:00,46.22,46.26,46.16,46.16,27331.0,39.9761,40.0107,39.9242,39.9242,27331.0
2022-12-16 14:50:00,46.16,46.16,46.0,46.02,24687.0,39.9242,39.9242,39.7858,39.8031,24687.0
2022-12-16 14:55:00,46.01,46.05,45.84,45.92,91183.0,39.7944,39.829,39.6474,39.7166,91183.0
2022-12-16 15:00:00,45.93,45.94,45.82,45.94,87433.0,39.7252,39.7339,39.6301,39.7339,87433.0
2022-12-16 15:05:00,45.94,46.04,45.93,46.02,69059.0,39.7339,39.8204,39.7252,39.8031,69059.0
2022-12-16 15:10:00,46.01,46.03,45.74,45.76,61082.0,39.7944,39.8117,39.5609,39.5782,61082.0
2022-12-16 15:15:00,45.75,45.77,45.62,45.76,99123.0,39.5696,39.5869,39.4571,39.5782,99123.0
2022-12-16 15:20:00,45.78,45.79,45.65,45.67,53746.0,39.5955,39.6041,39.4831,39.5004,53746.0
2022-12-16 15:25:00,45.67,45.75,45.62,45.66,69026.0,39.5004,39.5696,39.4571,39.4917,69026.0
2022-12-16 15:30:00,45.64,45.64,45.46,45.54,164523.0,39.4744,39.4744,39.3187,39.3879,164523.0
2022-12-16 15:35:00,45.54,45.61,45.47,45.53,164612.0,39.3879,39.4485,39.3274,39.3793,164612.0
2022-12-16 15:40:00,45.53,45.59,45.44,45.59,87566.0,39.3793,39.4312,39.3014,39.4312,87566.0
2022-12-16 15:45:00,45.6,45.65,45.48,45.6,183063.0,39.4398,39.4831,39.336,39.4398,183063.0
2022-12-16 15:50:00,45.62,45.8,45.53,45.65,251273.0,39.4571,39.6128,39.3793,39.4831,251273.0
2022-12-16 15:55:00,45.65,45.83,45.55,45.83,313202.0,39.4831,39.6387,39.3966,39.6387,313202.0
2022-12-19 09:30:00,45.8,45.98,45.73,45.95,141565.0,39.6128,39.7685,39.5523,39.7425,141565.0
2022-12-19 09:35:00,45.95,45.98,45.72,45.79,144222.0,39.7425,39.7685,39.5436,39.6041,144222.0
2022-12-19 09:40:00,45.8,45.95,45.78,45.9,71510.0,39.6128,39.7425,39.5955,39.6993,71510.0
2022-12-19 09:45:00,45.88,46.14,45.86,46.09,69260.0,39.682,39.9069,39.6647,39.8636,69260.0
2022-12-19 09:50:00,46.1,46.14,46.04,46.1,44377.0,39.8723,39.9069,39.8204,39.8723,44377.0
2022-12-19 09:55:00,46.1,46.17,46.06,46.06,51373.0,39.8723,39.9328,39.8377,39.8377,51373.0
2022-12-19 10:00:00,46.06,46.17,46.05,46.13,46966.0,39.8377,39.9328,39.829,39.8982,46966.0
2022-12-19 10:05:00,46.15,46.22,46.13,46.13,90987.0,39.9155,39.9761,39.8982,39.8982,90987.0
2022-12-19 10:10:00,46.15,46.15,45.98,46.0,45808.0,39.9155,39.9155,39.7685,39.7858,45808.0
2022-12-19 10:15:00,46.0,46.05,45.95,45.97,64472.0,39.7858,39.829,39.7425,39.7598,64472.0
2022-12-19 10:20:00,45.95,45.97,45.75,45.8,53727.0,39.7425,39.7598,39.5696,39.6128,53727.0
2022-12-19 10:25:00,45.79,45.85,45.77,45.79,24599.0,39.6041,39.656,39.5869,39.6041,24599.0
2022-12-19 10:30:00,45.8,45.94,45.79,45.91,46965.0,39.6128,39.7339,39.6041,39.7079,46965.0
2022-12-19 10:35:00,45.9,46.05,45.87,46.04,45142.0,39.6993,39.829,39.6733,39.8204,45142.0
2022-12-19 10:40:00,46.06,46.07,45.99,46.04,34840.0,39.8377,39.8463,39.7771,39.8204,34840.0
2022-12-19 10:45:00,46.03,46.06,45.97,46.0,24336.0,39.8117,39.8377,39.7598,39.7858,24336.0
2022-12-19 10:50:00,46.03,46.17,46.01,46.14,115455.0,39.8117,39.9328,39.7944,39.9069,115455.0
2022-12-19 10:55:00,46.15,46.23,46.12,46.22,110228.0,39.9155,39.9847,39.8896,39.9761,110228.0
2022-12-19 11:00:00,46.21,46.35,46.21,46.32,156891.0,39.9674,40.0885,39.9674,40.0626,156891.0
2022-12-19 11:05:00,46.32,46.34,46.26,46.27,171781.0,40.0626,40.0798,40.0107,40.0193,171781.0
2022-12-19 11:10:00,46.26,46.31,46.24,46.3,90844.0,40.0107,40.0539,39.9934,40.0453,90844.0
2022-12-19 11:15:00,46.29,46.32,46.19,46.2,60451.0,40.0366,40.0626,39.9501,39.9588,60451.0
2022-12-19 11:20:00,46.19,46.3,46.17,46.19,106061.0,39.9501,40.0453,39.9328,39.9501,106061.0
2022-12-19 11:25:00,46.19,46.3,46.19,46.25,85473.0,39.9501,40.0453,39.9501,40.002,85473.0
2022-12-19 11:30:00,46.24,46.43,46.24,46.38,136114.0,39.9934,40.1577,39.9934,40.1144,136114.0
2022-12-19 11:35:00,46.4,46.45,46.38,46.43,81794.0,40.1317,40.175,40.1144,40.1577,81794.0
2022-12-19 11:40:00,46.42,46.53,46.39,46.41,116467.0,40.149,40.2442,40.1231,40.1404,116467.0
2022-12-19 11:45:00,46.39,46.39,46.33,46.33,25303.0,40.1231,40.1231,40.0712,40.0712,25303.0
2022-12-19 11:50:00,46.33,46.38,46.3,46.32,32418.0,40.0712,40.1144,40.0453,40.0626,32418.0
2022-12-19 11:55:00,46.34,46.42,46.32,46.4,33195.0,40.0798,40.149,40.0626,40.1317,33195.0
2022-12-19 12:00:00,46.39,46.4,46.25,46.29,26790.0,40.1231,40.1317,40.002,40.0366,26790.0
2022-12-19 12:05:00,46.32,46.32,46.23,46.26,31460.0,40.0626,40.0626,39.9847,40.0107,31460.0
2022-12-19 12:10:00,46.27,46.33,46.21,46.21,60084.0,40.0193,40.0712,39.9674,39.9674,60084.0
2022-12-19 12:15:00,46.22,46.29,46.2,46.24,16011.0,39.9761,40.0366,39.9588,39.9934,16011.0
2022-12-19 12:20:00,46.24,46.35,46.24,46.35,33795.0,39.9934,40.0885,39.9934,40.0885,33795.0
2022-12-19 12:25:00,46.35,46.39,46.32,46.39,31505.0,40.0885,40.1231,40.0626,40.1231,31505.0
2022-12-19 12:30:00,46.38,46.44,46.37,46.42,41110.0,40.1144,40.1663,40.1058,40.149,41110.0
2022-12-19 12:35:00,46.43,46.43,46.32,46.35,20738.0,40.1577,40.1577,40.0626,40.0885,20738.0
2022-12-19 12:40:00,46.34,46.4,46.33,46.38,22482.0,40.0798,40.1317,40.0712,40.1144,22482.0
2022-12-19 12:45:00,46.39,46.41,46.27,46.27,19514.0,40.1231,40.1404,40.0193,40.0193,19514.0
2022-12-19 12:50:00,46.28,46.29,46.23,46.27,55049.0,40.028,40.0366,39.9847,40.0193,55049.0
2022-12-19 12:55:00,46.29,46.33,46.27,46.3,11543.0,40.0366,40.0712,40.0193,40.0453,11543.0
2022-12-19 13:00:00,46.29,46.35,46.25,46.28,21751.0,40.0366,40.0885,40.002,40.028,21751.0
2022-12-19 13:05:00,46.27,46.4,46.26,46.39,35264.0,40.0193,40.1317,40.0107,40.1231,35264.0
2022-12-19 13:10:00,46.37,46.37,46.28,46.29,10122.0,40.1058,40.1058,40.028,40.0366,10122.0
2022-12-19 13:15:00,46.3,46.37,46.3,46.34,6737.0,40.0453,40.1058,40.0453,40.0798,6737.0
2022-12-19 13:20:00,46.34,46.35,46.25,46.26,20936.0,40.0798,40.0885,40.002,40.0107,20936.0
2022-12-19 13:25:00,46.26,46.4,46.21,46.36,24065.0,40.0107,40.1317,39.9674,40.0971,24065.0
2022-12-19 13:30:00,46.38,46.46,46.35,46.46,45261.0,40.1144,40.1836,40.0885,40.1836,45261.0
2022-12-19 13:35:00,46.46,46.51,46.42,46.44,59950.0,40.1836,40.2269,40.149,40.1663,59950.0
2022-12-19 13:40:00,46.43,46.6,46.41,46.58,89088.0,40.1577,40.3047,40.1404,40.2874,89088.0
2022-12-19 13:45:00,46.58,46.62,46.56,46.57,45872.0,40.2874,40.322,40.2701,40.2788,45872.0
2022-12-19 13:50:00,46.59,46.61,46.54,46.6,31310.0,40.2961,40.3134,40.2528,40.3047,31310.0
2022-12-19 13:55:00,46.58,46.67,46.58,46.66,58925.0,40.2874,40.3653,40.2874,40.3566,58925.0
2022-12-19 14:00:00,46.66,46.85,46.64,46.83,164973.0,40.3566,40.521,40.3393,40.5037,164973.0
2022-12-19 14:05:00,46.84,46.84,46.69,46.72,69862.0,40.5123,40.5123,40.3826,40.4085,69862.0
2022-12-19 14:10:00,46.72,46.78,46.68,46.76,224256.0,40.4085,40.4604,40.3739,40.4431,224256.0
2022-12-19 14:15:00,46.77,46.84,46.74,46.83,83263.0,40.4518,40.5123,40.4258,40.5037,83263.0
2022-12-19 14:20:00,46.84,46.9,46.75,46.89,72951.0,40.5123,40.5642,40.4345,40.5555,72951.0
2022-12-19 14:25:00,46.89,46.95,46.84,46.94,61908.0,40.5555,40.6074,40.5123,40.5988,61908.0
2022-12-19 14:30:00,46.94,46.95,46.83,46.84,53746.0,40.5988,40.6074,40.5037,40.5123,53746.0
2022-12-19 14:35:00,46.84,46.92,46.84,46.84,29617.0,40.5123,40.5815,40.5123,40.5123,29617.0
2022-12-19 14:40:00,46.88,46.97,46.86,46.87,34985.0,40.5469,40.6247,40.5296,40.5383,34985.0
2022-12-19 14:45:00,46.87,46.91,46.74,46.9,60540.0,40.5383,40.5728,40.4258,40.5642,60540.0
2022-12-19 14:50:00,46.9,47.04,46.9,47.01,65534.0,40.5642,40.6853,40.5642,40.6593,65534.0
2022-12-19 14:55:00,47.01,47.02,46.92,46.93,74646.0,40.6593,40.668,40.5815,40.5901,74646.0
2022-12-19 15:00:00,46.95,47.03,46.93,46.99,53626.0,40.6074,40.6766,40.5901,40.642,53626.0
2022-12-19 15:05:00,47.0,47.03,46.93,46.95,40458.0,40.6507,40.6766,40.5901,40.6074,40458.0
2022-12-19 15:10:00,46.96,46.99,46.89,46.99,92598.0,40.6161,40.642,40.5555,40.642,92598.0
2022-12-19 15:15:00,46.97,46.97,46.87,46.91,71108.0,40.6247,40.6247,40.5383,40.5728,71108.0
2022-12-19 15:20:00,46.91,46.97,46.88,46.9,44590.0,40.5728,40.6247,40.5469,40.5642,44590.0
2022-12-19 15:25:00,46.88,46.93,46.84,46.91,270764.0,40.5469,40.5901,40.5123,40.5728,270764.0
2022-12-19 15:30:00,46.91,46.93,46.79,46.83,63198.0,40.5728,40.5901,40.4691,40.5037,63198.0
2022-12-19 15:35:00,46.84,46.91,46.76,46.89,85349.0,40.5123,40.5728,40.4431,40.5555,85349.0
2022-12-19 15:40:00,46.91,46.97,46.84,46.87,67031.0,40.5728,40.6247,40.5123,40.5383,67031.0
2022-12-19 15:45:00,46.88,46.88,46.72,46.8,286161.0,40.5469,40.5469,40.4085,40.4777,286161.0
2022-12-19 15:50:00,46.79,46.79,46.65,46.65,89358.0,40.4691,40.4691,40.348,40.348,89358.0
2022-12-19 15:55:00,46.66,46.69,46.53,46.63,166078.0,40.3566,40.3826,40.2442,40.3307,166078.0
2022-12-20 09:30:00,46.83,46.99,46.77,46.82,240497.0,40.5037,40.642,40.4518,40.495,240497.0
2022-12-20 09:35:00,46.83,46.9,46.69,46.73,108799.0,40.5037,40.5642,40.3826,40.4172,108799.0
2022-12-20 09:40:00,46.69,47.03,46.69,47.01,97051.0,40.3826,40.6766,40.3826,40.6593,97051.0
2022-12-20 09:45:00,47.02,47.14,46.99,47.03,111324.0,40.668,40.7718,40.642,40.6766,111324.0
2022-12-20 09:50:00,47.04,47.17,46.94,46.99,74415.0,40.6853,40.7977,40.5988,40.642,74415.0
2022-12-20 09:55:00,46.97,47.0,46.57,46.63,173019.0,40.6247,40.6507,40.2788,40.3307,173019.0
2022-12-20 10:00:00,46.61,46.64,46.48,46.57,154418.0,40.3134,40.3393,40.2009,40.2788,154418.0
2022-12-20 10:05:00,46.55,46.55,46.41,46.55,112118.0,40.2615,40.2615,40.1404,40.2615,112118.0
2022-12-20 10:10:00,46.55,46.64,46.41,46.46,121891.0,40.2615,40.3393,40.1404,40.1836,121891.0
2022-12-20 10:15:00,46.46,46.52,46.41,46.48,72979.0,40.1836,40.2355,40.1404,40.2009,72979.0
2022-12-20 10:20:00,46.47,46.48,46.24,46.31,159252.0,40.1923,40.2009,39.9934,40.0539,159252.0
2022-12-20 10:25:00,46.3,46.39,46.26,46.29,91372.0,40.0453,40.1231,40.0107,40.0366,91372.0
2022-12-20 10:30:00,46.27,46.27,46.13,46.25,164322.0,40.0193,40.0193,39.8982,40.002,164322.0
2022-12-20 10:35:00,46.24,46.26,46.13,46.2,71699.0,39.9934,40.0107,39.8982,39.9588,71699.0
2022-12-20 10:40:00,46.19,46.29,46.16,46.22,85394.0,39.9501,40.0366,39.9242,39.9761,85394.0
2022-12-20 10:45:00,46.23,46.31,46.18,46.21,122146.0,39.9847,40.0539,39.9415,39.9674,122146.0
2022-12-20 10:50:00,46.22,46.3,46.17,46.21,113430.0,39.9761,40.0453,39.9328,39.9674,113430.0
2022-12-20 10:55:00,46.22,46.34,46.15,46.34,224950.0,39.9761,40.0798,39.9155,40.0798,224950.0
2022-12-20 11:00:00,46.34,46.4,46.28,46.32,71000.0,40.0798,40.1317,40.028,40.0626,71000.0
2022-12-20 11:05:00,46.31,46.43,46.3,46.42,40081.0,40.0539,40.1577,40.0453,40.149,40081.0
2022-12-20 11:10:00,46.41,46.56,46.4,46.5,114645.0,40.1404,40.2701,40.1317,40.2182,114645.0
2022-12-20 11:15:00,46.51,46.81,46.49,46.71,186797.0,40.2269,40.4864,40.2096,40.3999,186797.0
2022-12-20 11:20:00,46.71,46.8,46.7,46.73,42864.0,40.3999,40.4777,40.3912,40.4172,42864.0
2022-12-20 11:25:00,46.74,46.92,46.71,46.85,66251.0,40.4258,40.5815,40.3999,40.521,66251.0
2022-12-20 11:30:00,46.85,46.87,46.71,46.77,42807.0,40.521,40.5383,40.3999,40.4518,42807.0
2022-12-20 11:35:00,46.72,46.81,46.7,46.74,31005.0,40.4085,40.4864,40.3912,40.4258,31005.0
2022-12-20 11:40:00,46.75,46.8,46.66,46.68,199237.0,40.4345,40.4777,40.3566,40.3739,199237.0
2022-12-20 11:45:00,46.67,46.74,46.61,46.62,61089.0,40.3653,40.4258,40.3134,40.322,61089.0
2022-12-20 11:50:00,46.61,46.7,46.6,46.61,110271.0,40.3134,40.3912,40.3047,40.3134,110271.0
2022-12-20 11:55:00,46.61,46.7,46.47,46.49,116590.0,40.3134,40.3912,40.1923,40.2096,116590.0
2022-12-20 12:00:00,46.48,46.51,46.43,46.46,193145.0,40.2009,40.2269,40.1577,40.1836,193145.0
2022-12-20 12:05:00,46.45,46.48,46.35,46.4,175412.0,40.175,40.2009,40.0885,40.1317,175412.0
2022-12-20 12:10:00,46.41,46.51,46.32,46.49,75721.0,40.1404,40.2269,40.0626,40.2096,75721.0
2022-12-20 12:15:00,46.48,46.51,46.45,46.5,28802.0,40.2009,40.2269,40.175,40.2182,28802.0
2022-12-20 12:20:00,46.51,46.51,46.37,46.38,31455.0,40.2269,40.2269,40.1058,40.1144,31455.0
2022-12-20 12:25:00,46.4,46.49,46.36,46.49,153136.0,40.1317,40.2096,40.0971,40.2096,153136.0
2022-12-20 12:30:00,46.47,46.61,46.47,46.61,46415.0,40.1923,40.3134,40.1923,40.3134,46415.0
2022-12-20 12:35:00,46.61,46.64,46.57,46.57,47071.0,40.3134,40.3393,40.2788,40.2788,47071.0
2022-12-20 12:40:00,46.57,46.57,46.44,46.54,65690.0,40.2788,40.2788,40.1663,40.2528,65690.0
2022-12-20 12:45:00,46.55,46.55,46.43,46.48,23697.0,40.2615,40.2615,40.1577,40.2009,23697.0
2022-12-20 12:50:00,46.47,46.49,46.41,46.43,31820.0,40.1923,40.2096,40.1404,40.1577,31820.0
2022-12-20 12:55:00,46.42,46.44,46.35,46.37,43867.0,40.149,40.1663,40.0885,40.1058,43867.0
2022-12-20 13:00:00,46.36,46.37,46.28,46.32,52727.0,40.0971,40.1058,40.028,40.0626,52727.0
2022-12-20 13:05:00,46.33,46.42,46.32,46.41,48572.0,40.0712,40.149,40.0626,40.1404,48572.0
2022-12-20 13:10:00,46.41,46.51,46.39,46.43,46892.0,40.1404,40.2269,40.1231,40.1577,46892.0
2022-12-20 13:15:00,46.44,46.45,46.33,46.44,37350.0,40.1663,40.175,40.0712,40.1663,37350.0
2022-12-20 13:20:00,46.43,46.48,46.34,46.37,81929.0,40.1577,40.2009,40.0798,40.1058,81929.0
2022-12-20 13:25:00,46.36,46.36,46.24,46.28,54231.0,40.0971,40.0971,39.9934,40.028,54231.0
2022-12-20 13:30:00,46.28,46.29,46.17,46.21,26024.0,40.028,40.0366,39.9328,39.9674,26024.0
2022-12-20 13:35:00,46.21,46.21,46.1,46.13,48935.0,39.9674,39.9674,39.8723,39.8982,48935.0
2022-12-20 13:40:00,46.12,46.21,46.11,46.19,62851.0,39.8896,39.9674,39.8809,39.9501,62851.0
2022-12-20 13:45:00,46.18,46.28,46.17,46.25,31456.0,39.9415,40.028,39.9328,40.002,31456.0
2022-12-20 13:50:00,46.25,46.29,46.24,46.29,11300.0,40.002,40.0366,39.9934,40.0366,11300.0
2022-12-20 13:55:00,46.28,46.36,46.27,46.33,13865.0,40.028,40.0971,40.0193,40.0712,13865.0
2022-12-20 14:00:00,46.34,46.38,46.22,46.27,41370.0,40.0798,40.1144,39.9761,40.0193,41370.0
2022-12-20 14:05:00,46.26,46.31,46.21,46.23,14401.0,40.0107,40.0539,39.9674,39.9847,14401.0
2022-12-20 14:10:00,46.24,46.24,46.16,46.18,76919.0,39.9934,39.9934,39.9242,39.9415,76919.0
2022-12-20 14:15:00,46.19,46.28,46.17,46.26,82138.0,39.9501,40.028,39.9328,40.0107,82138.0
2022-12-20 14:20:00,46.28,46.34,46.27,46.34,23190.0,40.028,40.0798,40.0193,40.0798,23190.0
2022-12-20 14:25:00,46.35,46.37,46.3,46.31,20690.0,40.0885,40.1058,40.0453,40.0539,20690.0
2022-12-20 14:30:00,46.31,46.37,46.29,46.34,20270.0,40.0539,40.1058,40.0366,40.0798,20270.0
2022-12-20 14:35:00,46.35,46.44,46.34,46.39,24864.0,40.0885,40.1663,40.0798,40.1231,24864.0
2022-12-20 14:40:00,46.38,46.49,46.35,46.47,29572.0,40.1144,40.2096,40.0885,40.1923,29572.0
2022-12-20 14:45:00,46.44,46.48,46.43,46.47,19350.0,40.1663,40.2009,40.1577,40.1923,19350.0
2022-12-20 14:50:00,46.46,46.53,46.4,46.41,67759.0,40.1836,40.2442,40.1317,40.1404,67759.0
2022-12-20 14:55:00,46.42,46.5,46.39,46.46,49984.0,40.149,40.2182,40.1231,40.1836,49984.0
2022-12-20 15:00:00,46.47,46.59,46.46,46.57,80458.0,40.1923,40.2961,40.1836,40.2788,80458.0
2022-12-20 15:05:00,46.57,46.63,46.54,46.58,48799.0,40.2788,40.3307,40.2528,40.2874,48799.0
2022-12-20 15:10:00,46.58,46.6,46.5,46.5,69544.0,40.2874,40.3047,40.2182,40.2182,69544.0
2022-12-20 15:15:00,46.49,46.55,46.45,46.55,17377.0,40.2096,40.2615,40.175,40.2615,17377.0
2022-12-20 15:20:00,46.55,46.58,46.49,46.54,15395.0,40.2615,40.2874,40.2096,40.2528,15395.0
2022-12-20 15:25:00,46.53,46.53,46.36,46.39,59284.0,40.2442,40.2442,40.0971,40.1231,59284.0
2022-12-20 15:30:00,46.4,46.43,46.33,46.37,28482.0,40.1317,40.1577,40.0712,40.1058,28482.0
2022-12-20 15:35:00,46.37,46.38,46.27,46.27,35420.0,40.1058,40.1144,40.0193,40.0193,35420.0
2022-12-20 15:40:00,46.29,46.35,46.28,46.31,17244.0,40.0366,40.0885,40.028,40.0539,17244.0
2022-12-20 15:45:00,46.33,46.38,46.28,46.32,41607.0,40.0712,40.1144,40.028,40.0626,41607.0
2022-12-20 15:50:00,46.33,46.44,46.33,46.43,144720.0,40.0712,40.1663,40.0712,40.1577,144720.0
2022-12-20 15:55:00,46.43,46.55,46.42,46.52,132268.0,40.1577,40.2615,40.149,40.2355,132268.0
2022-12-21 09:30:00,45.86,45.99,45.82,45.99,296545.0,39.6647,39.7771,39.6301,39.7771,296545.0
2022-12-21 09:35:00,45.97,46.0,45.81,45.85,109673.0,39.7598,39.7858,39.6214,39.656,109673.0
2022-12-21 09:40:00,45.84,45.98,45.82,45.9,49050.0,39.6474,39.7685,39.6301,39.6993,49050.0
2022-12-21 09:45:00,45.89,45.89,45.7,45.72,100632.0,39.6906,39.6906,39.5263,39.5436,100632.0
2022-12-21 09:50:00,45.72,45.83,45.68,45.82,46629.0,39.5436,39.6387,39.509,39.6301,46629.0
2022-12-21 09:55:00,45.8,45.94,45.8,45.9,79253.0,39.6128,39.7339,39.6128,39.6993,79253.0
2022-12-21 10:00:00,45.87,45.93,45.63,45.71,113923.0,39.6733,39.7252,39.4658,39.535,113923.0
2022-12-21 10:05:00,45.74,45.75,45.51,45.52,83656.0,39.5609,39.5696,39.362,39.3706,83656.0
2022-12-21 10:10:00,45.51,45.59,45.49,45.56,88629.0,39.362,39.4312,39.3447,39.4052,88629.0
2022-12-21 10:15:00,45.55,45.6,45.5,45.54,41369.0,39.3966,39.4398,39.3533,39.3879,41369.0
2022-12-21 10:20:00,45.52,45.56,45.46,45.47,54337.0,39.3706,39.4052,39.3187,39.3274,54337.0
2022-12-21 10:25:00,45.48,45.5,45.4,45.4,69360.0,39.336,39.3533,39.2668,39.2668,69360.0
2022-12-21 10:30:00,45.39,45.44,45.2,45.23,170983.0,39.2582,39.3014,39.0939,39.1198,170983.0
2022-12-21 10:35:00,45.22,45.23,45.11,45.11,117215.0,39.1112,39.1198,39.016,39.016,117215.0
2022-12-21 10:40:00,45.11,45.14,45.04,45.12,135975.0,39.016,39.042,38.9555,39.0247,135975.0
2022-12-21 10:45:00,45.12,45.2,45.09,45.15,75785.0,39.0247,39.0939,38.9987,39.0506,75785.0
2022-12-21 10:50:00,45.13,45.2,45.11,45.19,87666.0,39.0333,39.0939,39.016,39.0852,87666.0
2022-12-21 10:55:00,45.17,45.18,45.04,45.06,54267.0,39.0679,39.0766,38.9555,38.9728,54267.0
2022-12-21 11:00:00,45.03,45.03,44.92,44.93,167138.0,38.9468,38.9468,38.8517,38.8603,167138.0
2022-12-21 11:05:00,44.93,45.03,44.92,44.96,100181.0,38.8603,38.9468,38.8517,38.8863,100181.0
2022-12-21 11:10:00,44.95,44.99,44.88,44.98,88991.0,38.8776,38.9122,38.8171,38.9036,88991.0
2022-12-21 11:15:00,44.99,45.08,44.95,45.07,99148.0,38.9122,38.9901,38.8776,38.9814,99148.0
2022-12-21 11:20:00,45.08,45.18,45.02,45.12,61887.0,38.9901,39.0766,38.9382,39.0247,61887.0
2022-12-21 11:25:00,45.11,45.15,45.06,45.08,54101.0,39.016,39.0506,38.9728,38.9901,54101.0
2022-12-21 11:30:00,45.08,45.08,44.99,45.01,49400.0,38.9901,38.9901,38.9122,38.9295,49400.0
2022-12-21 11:35:00,45.02,45.11,45.02,45.11,42700.0,38.9382,39.016,38.9382,39.016,42700.0
2022-12-21 11:40:00,45.11,45.2,45.09,45.09,51788.0,39.016,39.0939,38.9987,38.9987,51788.0
2022-12-21 11:45:00,45.09,45.27,45.08,45.27,57784.0,38.9987,39.1544,38.9901,39.1544,57784.0
2022-12-21 11:50:00,45.26,45.29,45.18,45.22,47042.0,39.1457,39.1717,39.0766,39.1112,47042.0
2022-12-21 11:55:00,45.23,45.25,45.15,45.2,48364.0,39.1198,39.1371,39.0506,39.0939,48364.0
2022-12-21 12:00:00,45.2,45.3,45.19,45.26,42367.0,39.0939,39.1803,39.0852,39.1457,42367.0
2022-12-21 12:05:00,45.27,45.29,45.18,45.29,88464.0,39.1544,39.1717,39.0766,39.1717,88464.0
2022-12-21 12:10:00,45.27,45.31,45.23,45.25,38299.0,39.1544,39.189,39.1198,39.1371,38299.0
2022-12-21 12:15:00,45.25,45.34,45.25,45.29,46420.0,39.1371,39.2149,39.1371,39.1717,46420.0
2022-12-21 12:20:00,45.3,45.31,45.19,45.19,26708.0,39.1803,39.189,39.0852,39.0852,26708.0
2022-12-21 12:25:00,45.2,45.32,45.2,45.28,43913.0,39.0939,39.1976,39.0939,39.163,43913.0
2022-12-21 12:30:00,45.27,45.27,45.16,45.21,45798.0,39.1544,39.1544,39.0593,39.1025,45798.0
2022-12-21 12:35:00,45.21,45.24,45.17,45.18,56052.0,39.1025,39.1285,39.0679,39.0766,56052.0
2022-12-21 12:40:00,45.18,45.22,45.16,45.18,31714.0,39.0766,39.1112,39.0593,39.0766,31714.0
2022-12-21 12:45:00,45.17,45.24,45.16,45.18,31586.0,39.0679,39.1285,39.0593,39.0766,31586.0
2022-12-21 12:50:00,45.18,45.22,45.16,45.17,33543.0,39.0766,39.1112,39.0593,39.0679,33543.0
2022-12-21 12:55:00,45.18,45.2,45.09,45.1,58271.0,39.0766,39.0939,38.9987,39.0074,58271.0
2022-12-21 13:00:00,45.09,45.14,45.01,45.01,81680.0,38.9987,39.042,38.9295,38.9295,81680.0
2022-12-21 13:05:00,45.01,45.04,45.0,45.01,125167.0,38.9295,38.9555,38.9209,38.9295,125167.0
2022-12-21 13:10:00,45.0,45.1,44.99,45.09,135832.0,38.9209,39.0074,38.9122,38.9987,135832.0
2022-12-21 13:15:00,45.08,45.14,45.07,45.12,35091.0,38.9901,39.042,38.9814,39.0247,35091.0
2022-12-21 13:20:00,45.11,45.26,45.11,45.24,53068.0,39.016,39.1457,39.016,39.1285,53068.0
2022-12-21 13:25:00,45.23,45.28,45.12,45.25,170304.0,39.1198,39.163,39.0247,39.1371,170304.0
2022-12-21 13:30:00,45.25,45.26,45.17,45.23,24007.0,39.1371,39.1457,39.0679,39.1198,24007.0
2022-12-21 13:35:00,45.23,45.24,45.16,45.18,38355.0,39.1198,39.1285,39.0593,39.0766,38355.0
2022-12-21 13:40:00,45.19,45.24,45.17,45.17,19551.0,39.0852,39.1285,39.0679,39.0679,19551.0
2022-12-21 13:45:00,45.17,45.17,45.09,45.12,32544.0,39.0679,39.0679,38.9987,39.0247,32544.0
2022-12-21 13:50:00,45.11,45.13,45.07,45.07,25535.0,39.016,39.0333,38.9814,38.9814,25535.0
2022-12-21 13:55:00,45.07,45.11,45.06,45.1,29026.0,38.9814,39.016,38.9728,39.0074,29026.0
2022-12-21 14:00:00,45.09,45.09,44.92,44.96,129968.0,38.9987,38.9987,38.8517,38.8863,129968.0
2022-12-21 14:05:00,44.94,44.97,44.87,44.91,54280.0,38.869,38.8949,38.8084,38.843,54280.0
2022-12-21 14:10:00,44.91,44.96,44.85,44.92,24820.0,38.843,38.8863,38.7911,38.8517,24820.0
2022-12-21 14:15:00,44.91,44.97,44.88,44.97,35841.0,38.843,38.8949,38.8171,38.8949,35841.0
2022-12-21 14:20:00,44.97,45.02,44.95,44.99,82301.0,38.8949,38.9382,38.8776,38.9122,82301.0
2022-12-21 14:25:00,45.02,45.08,44.97,45.08,114230.0,38.9382,38.9901,38.8949,38.9901,114230.0
2022-12-21 14:30:00,45.09,45.11,44.98,44.99,32218.0,38.9987,39.016,38.9036,38.9122,32218.0
2022-12-21 14:35:00,45.0,45.16,45.0,45.09,102562.0,38.9209,39.0593,38.9209,38.9987,102562.0
2022-12-21 14:40:00,45.09,45.13,45.06,45.09,19695.0,38.9987,39.0333,38.9728,38.9987,19695.0
2022-12-21 14:45:00,45.1,45.12,45.04,45.11,30833.0,39.0074,39.0247,38.9555,39.016,30833.0
2022-12-21 14:50:00,45.11,45.25,45.11,45.21,64577.0,39.016,39.1371,39.016,39.1025,64577.0
2022-12-21 14:55:00,45.2,45.26,45.15,45.17,56949.0,39.0939,39.1457,39.0506,39.0679,56949.0
2022-12-21 15:00:00,45.18,45.18,45.08,45.12,38753.0,39.0766,39.0766,38.9901,39.0247,38753.0
2022-12-21 15:05:00,45.12,45.29,45.12,45.25,39868.0,39.0247,39.1717,39.0247,39.1371,39868.0
2022-12-21 15:10:00,45.26,45.3,45.16,45.17,81553.0,39.1457,39.1803,39.0593,39.0679,81553.0
2022-12-21 15:15:00,45.15,45.24,45.15,45.23,40009.0,39.0506,39.1285,39.0506,39.1198,40009.0
2022-12-21 15:20:00,45.23,45.28,45.2,45.23,27079.0,39.1198,39.163,39.0939,39.1198,27079.0
2022-12-21 15:25:00,45.23,45.3,45.17,45.3,27629.0,39.1198,39.1803,39.0679,39.1803,27629.0
2022-12-21 15:30:00,45.3,45.3,45.2,45.23,36008.0,39.1803,39.1803,39.0939,39.1198,36008.0
2022-12-21 15:35:00,45.23,45.25,45.17,45.19,40983.0,39.1198,39.1371,39.0679,39.0852,40983.0
2022-12-21 15:40:00,45.19,45.28,45.16,45.24,43026.0,39.0852,39.163,39.0593,39.1285,43026.0
2022-12-21 15:45:00,45.23,45.27,45.16,45.18,99277.0,39.1198,39.1544,39.0593,39.0766,99277.0
2022-12-21 15:50:00,45.19,45.38,45.19,45.24,191884.0,39.0852,39.2495,39.0852,39.1285,191884.0
2022-12-21 15:55:00,45.24,45.25,45.13,45.14,228320.0,39.1285,39.1371,39.0333,39.042,228320.0
2022-12-22 09:30:00,45.78,46.08,45.69,46.06,310203.0,39.7315,39.9918,39.6533,39.9745,310203.0
2022-12-22 09:35:00,46.08,46.19,45.97,46.17,175554.0,39.9918,40.0873,39.8964,40.0699,175554.0
2022-12-22 09:40:00,46.17,46.22,46.12,46.15,92811.0,40.0699,40.1133,40.0265,40.0526,92811.0
2022-12-22 09:45:00,46.19,46.25,46.11,46.2,76253.0,40.0873,40.1394,40.0179,40.096,76253.0
2022-12-22 09:50:00,46.22,46.22,46.13,46.21,27318.0,40.1133,40.1133,40.0352,40.1046,27318.0
2022-12-22 09:55:00,46.21,46.22,46.11,46.11,59210.0,40.1046,40.1133,40.0179,40.0179,59210.0
2022-12-22 10:00:00,46.12,46.43,46.12,46.4,175700.0,40.0265,40.2956,40.0265,40.2695,175700.0
2022-12-22 10:05:00,46.4,46.52,46.34,46.45,123938.0,40.2695,40.3737,40.2175,40.3129,123938.0
2022-12-22 10:10:00,46.46,46.63,46.43,46.5,135125.0,40.3216,40.4691,40.2956,40.3563,135125.0
2022-12-22 10:15:00,46.5,46.56,46.44,46.46,62577.0,40.3563,40.4084,40.3043,40.3216,62577.0
2022-12-22 10:20:00,46.47,46.57,46.45,46.57,48402.0,40.3303,40.4171,40.3129,40.4171,48402.0
2022-12-22 10:25:00,46.58,46.6,46.48,46.56,93607.0,40.4258,40.4431,40.339,40.4084,93607.0
2022-12-22 10:30:00,46.6,46.7,46.58,46.66,125210.0,40.4431,40.5299,40.4258,40.4952,125210.0
2022-12-22 10:35:00,46.65,46.71,46.63,46.68,108378.0,40.4865,40.5386,40.4691,40.5125,108378.0
2022-12-22 10:40:00,46.67,46.73,46.6,46.66,85314.0,40.5039,40.5559,40.4431,40.4952,85314.0
2022-12-22 10:45:00,46.65,46.7,46.52,46.58,60305.0,40.4865,40.5299,40.3737,40.4258,60305.0
2022-12-22 10:50:00,46.59,46.62,46.53,46.62,25516.0,40.4344,40.4605,40.3824,40.4605,25516.0
2022-12-22 10:55:00,46.62,46.71,46.61,46.68,51270.0,40.4605,40.5386,40.4518,40.5125,51270.0
2022-12-22 11:00:00,46.68,46.76,46.63,46.63,44256.0,40.5125,40.582,40.4691,40.4691,44256.0
2022-12-22 11:05:00,46.65,46.7,46.57,46.7,51967.0,40.4865,40.5299,40.4171,40.5299,51967.0
2022-12-22 11:10:00,46.7,46.78,46.66,46.68,35169.0,40.5299,40.5993,40.4952,40.5125,35169.0
2022-12-22 11:15:00,46.69,46.7,46.61,46.7,22140.0,40.5212,40.5299,40.4518,40.5299,22140.0
2022-12-22 11:20:00,46.69,46.72,46.61,46.67,20807.0,40.5212,40.5473,40.4518,40.5039,20807.0
2022-12-22 11:25:00,46.67,46.7,46.65,46.67,15308.0,40.5039,40.5299,40.4865,40.5039,15308.0
2022-12-22 11:30:00,46.67,46.74,46.64,46.69,34022.0,40.5039,40.5646,40.4778,40.5212,34022.0
2022-12-22 11:35:00,46.68,46.8,46.63,46.8,32168.0,40.5125,40.6167,40.4691,40.6167,32168.0
2022-12-22 11:40:00,46.82,46.89,46.79,46.8,63825.0,40.634,40.6948,40.608,40.6167,63825.0
2022-12-22 11:45:00,46.8,46.89,46.8,46.86,47791.0,40.6167,40.6948,40.6167,40.6688,47791.0
2022-12-22 11:50:00,46.86,46.89,46.8,46.81,31123.0,40.6688,40.6948,40.6167,40.6254,31123.0
2022-12-22 11:55:00,46.83,46.86,46.78,46.78,33518.0,40.6427,40.6688,40.5993,40.5993,33518.0
2022-12-22 12:00:00,46.8,46.84,46.78,46.83,33530.0,40.6167,40.6514,40.5993,40.6427,33530.0
2022-12-22 12:05:00,46.83,46.87,46.81,46.83,35183.0,40.6427,40.6774,40.6254,40.6427,35183.0
2022-12-22 12:10:00,46.82,46.91,46.81,46.89,15760.0,40.634,40.7122,40.6254,40.6948,15760.0
2022-12-22 12:15:00,46.9,46.93,46.85,46.91,38450.0,40.7035,40.7295,40.6601,40.7122,38450.0
2022-12-22 12:20:00,46.92,47.12,46.9,47.1,121856.0,40.7208,40.8944,40.7035,40.8771,121856.0
2022-12-22 12:25:00,47.11,47.28,47.09,47.25,191855.0,40.8857,41.0333,40.8684,41.0072,191855.0
2022-12-22 12:30:00,47.26,47.29,47.2,47.28,69502.0,41.0159,41.0419,40.9638,41.0333,69502.0
2022-12-22 12:35:00,47.26,47.34,47.26,47.29,75016.0,41.0159,41.0853,41.0159,41.0419,75016.0
2022-12-22 12:40:00,47.27,47.38,47.27,47.3,66071.0,41.0246,41.1201,41.0246,41.0506,66071.0
2022-12-22 12:45:00,47.3,47.35,47.26,47.27,50842.0,41.0506,41.094,41.0159,41.0246,50842.0
2022-12-22 12:50:00,47.28,47.31,47.26,47.28,52078.0,41.0333,41.0593,41.0159,41.0333,52078.0
2022-12-22 12:55:00,47.28,47.33,47.26,47.29,67139.0,41.0333,41.0767,41.0159,41.0419,67139.0
2022-12-22 13:00:00,47.3,47.51,47.3,47.5,111082.0,41.0506,41.2329,41.0506,41.2242,111082.0
2022-12-22 13:05:00,47.5,47.6,47.45,47.52,59859.0,41.2242,41.311,41.1808,41.2416,59859.0
2022-12-22 13:10:00,47.51,47.52,47.4,47.41,39499.0,41.2329,41.2416,41.1374,41.1461,39499.0
2022-12-22 13:15:00,47.43,47.5,47.41,47.46,65308.0,41.1635,41.2242,41.1461,41.1895,65308.0
2022-12-22 13:20:00,47.48,47.56,47.47,47.52,49102.0,41.2068,41.2763,41.1982,41.2416,49102.0
2022-12-22 13:25:00,47.54,47.56,47.48,47.52,168757.0,41.2589,41.2763,41.2068,41.2416,168757.0
2022-12-22 13:30:00,47.54,47.7,47.54,47.65,75424.0,41.2589,41.3978,41.2589,41.3544,75424.0
2022-12-22 13:35:00,47.66,47.69,47.5,47.5,81334.0,41.3631,41.3891,41.2242,41.2242,81334.0
2022-12-22 13:40:00,47.5,47.54,47.44,47.44,55034.0,41.2242,41.2589,41.1721,41.1721,55034.0
2022-12-22 13:45:00,47.46,47.52,47.44,47.49,42067.0,41.1895,41.2416,41.1721,41.2155,42067.0
2022-12-22 13:50:00,47.49,47.54,47.47,47.49,25530.0,41.2155,41.2589,41.1982,41.2155,25530.0
2022-12-22 13:55:00,47.5,47.57,47.47,47.52,25939.0,41.2242,41.285,41.1982,41.2416,25939.0
2022-12-22 14:00:00,47.49,47.53,47.39,47.48,51671.0,41.2155,41.2502,41.1287,41.2068,51671.0
2022-12-22 14:05:00,47.48,47.49,47.41,47.47,47159.0,41.2068,41.2155,41.1461,41.1982,47159.0
2022-12-22 14:10:00,47.47,47.47,47.21,47.22,156668.0,41.1982,41.1982,40.9725,40.9812,156668.0
2022-12-22 14:15:00,47.25,47.33,47.25,47.33,51782.0,41.0072,41.0767,41.0072,41.0767,51782.0
2022-12-22 14:20:00,47.33,47.43,47.22,47.22,75724.0,41.0767,41.1635,40.9812,40.9812,75724.0
2022-12-22 14:25:00,47.25,47.29,47.1,47.13,69637.0,41.0072,41.0419,40.8771,40.9031,69637.0
2022-12-22 14:30:00,47.14,47.19,47.04,47.07,68900.0,40.9118,40.9552,40.825,40.851,68900.0
2022-12-22 14:35:00,47.06,47.22,47.04,47.16,105850.0,40.8423,40.9812,40.825,40.9291,105850.0
2022-12-22 14:40:00,47.17,47.23,47.12,47.17,62569.0,40.9378,40.9899,40.8944,40.9378,62569.0
2022-12-22 14:45:00,47.18,47.18,47.02,47.03,100012.0,40.9465,40.9465,40.8076,40.8163,100012.0
2022-12-22 14:50:00,47.04,47.09,46.93,46.93,126797.0,40.825,40.8684,40.7295,40.7295,126797.0
2022-12-22 14:55:00,46.95,46.96,46.8,46.83,166156.0,40.7469,40.7555,40.6167,40.6427,166156.0
2022-12-22 15:00:00,46.83,46.9,46.77,46.83,124965.0,40.6427,40.7035,40.5907,40.6427,124965.0
2022-12-22 15:05:00,46.83,46.9,46.67,46.69,139639.0,40.6427,40.7035,40.5039,40.5212,139639.0
2022-12-22 15:10:00,46.68,46.83,46.68,46.82,119507.0,40.5125,40.6427,40.5125,40.634,119507.0
2022-12-22 15:15:00,46.82,46.82,46.61,46.62,74816.0,40.634,40.634,40.4518,40.4605,74816.0
2022-12-22 15:20:00,46.62,46.63,46.43,46.47,133394.0,40.4605,40.4691,40.2956,40.3303,133394.0
2022-12-22 15:25:00,46.47,46.55,46.39,46.41,133642.0,40.3303,40.3997,40.2609,40.2782,133642.0
2022-12-22 15:30:00,46.41,46.53,46.36,46.53,194161.0,40.2782,40.3824,40.2348,40.3824,194161.0
2022-12-22 15:35:00,46.53,46.67,46.49,46.6,161113.0,40.3824,40.5039,40.3476,40.4431,161113.0
2022-12-22 15:40:00,46.6,46.72,46.58,46.66,89071.0,40.4431,40.5473,40.4258,40.4952,89071.0
2022-12-22 15:45:00,46.65,46.72,46.54,46.54,272063.0,40.4865,40.5473,40.391,40.391,272063.0
2022-12-22 15:50:00,46.54,46.54,46.31,46.36,295889.0,40.391,40.391,40.1914,40.2348,295889.0
2022-12-22 15:55:00,46.36,46.47,46.29,46.31,531954.0,40.2348,40.3303,40.1741,40.1914,531954.0
2022-12-23 09:30:00,46.59,46.6,46.2,46.54,763725.0,40.4344,40.4431,40.096,40.391,763725.0
2022-12-23 09:35:00,46.51,46.91,46.5,46.91,321733.0,40.365,40.7122,40.3563,40.7122,321733.0
2022-12-23 09:40:00,46.91,46.92,46.42,46.62,172990.0,40.7122,40.7208,40.2869,40.4605,172990.0
2022-12-23 09:45:00,46.6,46.91,46.6,46.79,203633.0,40.4431,40.7122,40.4431,40.608,203633.0
2022-12-23 09:50:00,46.77,46.89,46.7,46.85,99752.0,40.5907,40.6948,40.5299,40.6601,99752.0
2022-12-23 09:55:00,46.85,46.99,46.85,46.88,126846.0,40.6601,40.7816,40.6601,40.6861,126846.0
2022-12-23 10:00:00,46.87,46.94,46.44,46.8,415466.0,40.6774,40.7382,40.3043,40.6167,415466.0
2022-12-23 10:05:00,46.79,46.93,46.56,46.61,215585.0,40.608,40.7295,40.4084,40.4518,215585.0
2022-12-23 10:10:00,46.64,46.65,46.43,46.6,259022.0,40.4778,40.4865,40.2956,40.4431,259022.0
2022-12-23 10:15:00,46.6,46.68,46.14,46.16,311008.0,40.4431,40.5125,40.0439,40.0612,311008.0
2022-12-23 10:20:00,46.16,46.29,46.15,46.19,113832.0,40.0612,40.1741,40.0526,40.0873,113832.0
2022-12-23 10:25:00,46.17,46.28,46.08,46.19,71101.0,40.0699,40.1654,39.9918,40.0873,71101.0
2022-12-23 10:30:00,46.16,46.19,45.99,46.0,206642.0,40.0612,40.0873,39.9137,39.9224,206642.0
2022-12-23 10:35:00,45.99,46.07,45.86,45.87,146643.0,39.9137,39.9831,39.8009,39.8096,146643.0
2022-12-23 10:40:00,45.88,46.03,45.87,46.02,138924.0,39.8182,39.9484,39.8096,39.9397,138924.0
2022-12-23 10:45:00,46.02,46.21,46.01,46.14,90464.0,39.9397,40.1046,39.9311,40.0439,90464.0
2022-12-23 10:50:00,46.13,46.31,46.13,46.25,60174.0,40.0352,40.1914,40.0352,40.1394,60174.0
2022-12-23 10:55:00,46.25,46.36,46.15,46.31,70564.0,40.1394,40.2348,40.0526,40.1914,70564.0
2022-12-23 11:00:00,46.32,46.51,46.27,46.45,100526.0,40.2001,40.365,40.1567,40.3129,100526.0
2022-12-23 11:05:00,46.47,46.49,46.42,46.43,49388.0,40.3303,40.3476,40.2869,40.2956,49388.0
2022-12-23 11:10:00,46.42,46.42,46.23,46.28,90410.0,40.2869,40.2869,40.122,40.1654,90410.0
2022-12-23 11:15:00,46.33,46.36,46.22,46.26,52035.0,40.2088,40.2348,40.1133,40.148,52035.0
2022-12-23 11:20:00,46.27,46.33,46.16,46.25,62651.0,40.1567,40.2088,40.0612,40.1394,62651.0
2022-12-23 11:25:00,46.23,46.33,46.17,46.29,34082.0,40.122,40.2088,40.0699,40.1741,34082.0
2022-12-23 11:30:00,46.29,46.32,46.2,46.3,26521.0,40.1741,40.2001,40.096,40.1827,26521.0
2022-12-23 11:35:00,46.28,46.28,46.09,46.13,119703.0,40.1654,40.1654,40.0005,40.0352,119703.0
2022-12-23 11:40:00,46.11,46.16,46.0,46.14,33848.0,40.0179,40.0612,39.9224,40.0439,33848.0
2022-12-23 11:45:00,46.15,46.23,46.11,46.13,33480.0,40.0526,40.122,40.0179,40.0352,33480.0
2022-12-23 11:50:00,46.1,46.23,46.06,46.19,15970.0,40.0092,40.122,39.9745,40.0873,15970.0
2022-12-23 11:55:00,46.2,46.24,46.12,46.13,13624.0,40.096,40.1307,40.0265,40.0352,13624.0
2022-12-23 12:00:00,46.13,46.14,46.02,46.07,134576.0,40.0352,40.0439,39.9397,39.9831,134576.0
2022-12-23 12:05:00,46.06,46.17,46.04,46.15,28187.0,39.9745,40.0699,39.9571,40.0526,28187.0
2022-12-23 12:10:00,46.15,46.16,46.06,46.09,9408.0,40.0526,40.0612,39.9745,40.0005,9408.0
2022-12-23 12:15:00,46.09,46.11,46.01,46.04,64008.0,40.0005,40.0179,39.9311,39.9571,64008.0
2022-12-23 12:20:00,46.05,46.05,45.87,45.9,56831.0,39.9658,39.9658,39.8096,39.8356,56831.0
2022-12-23 12:25:00,45.92,45.99,45.9,45.98,46901.0,39.853,39.9137,39.8356,39.905,46901.0
2022-12-23 12:30:00,45.97,45.98,45.91,45.92,16034.0,39.8964,39.905,39.8443,39.853,16034.0
2022-12-23 12:35:00,45.9,45.97,45.83,45.95,70509.0,39.8356,39.8964,39.7748,39.879,70509.0
2022-12-23 12:40:00,45.94,46.12,45.92,46.08,85274.0,39.8703,40.0265,39.853,39.9918,85274.0
2022-12-23 12:45:00,46.05,46.13,46.0,46.11,40291.0,39.9658,40.0352,39.9224,40.0179,40291.0
2022-12-23 12:50:00,46.1,46.13,46.06,46.12,20763.0,40.0092,40.0352,39.9745,40.0265,20763.0
2022-12-23 12:55:00,46.12,46.12,46.04,46.06,9565.0,40.0265,40.0265,39.9571,39.9745,9565.0
2022-12-23 13:00:00,46.03,46.09,45.98,46.0,13938.0,39.9484,40.0005,39.905,39.9224,13938.0
2022-12-23 13:05:00,45.99,46.02,45.95,45.95,16917.0,39.9137,39.9397,39.879,39.879,16917.0
2022-12-23 13:10:00,45.95,46.13,45.94,46.13,24948.0,39.879,40.0352,39.8703,40.0352,24948.0
2022-12-23 13:15:00,46.13,46.13,46.0,46.04,28441.0,40.0352,40.0352,39.9224,39.9571,28441.0
2022-12-23 13:20:00,46.01,46.05,45.97,46.03,24408.0,39.9311,39.9658,39.8964,39.9484,24408.0
2022-12-23 13:25:00,46.04,46.07,46.0,46.01,16877.0,39.9571,39.9831,39.9224,39.9311,16877.0
2022-12-23 13:30:00,46.01,46.01,45.95,45.95,18208.0,39.9311,39.9311,39.879,39.879,18208.0
2022-12-23 13:35:00,45.94,46.03,45.92,46.0,15841.0,39.8703,39.9484,39.853,39.9224,15841.0
2022-12-23 13:40:00,45.98,46.09,45.96,46.09,10150.0,39.905,40.0005,39.8877,40.0005,10150.0
2022-12-23 13:45:00,46.07,46.26,46.07,46.1,34863.0,39.9831,40.148,39.9831,40.0092,34863.0
2022-12-23 13:50:00,46.11,46.14,46.07,46.1,15363.0,40.0179,40.0439,39.9831,40.0092,15363.0
2022-12-23 13:55:00,46.1,46.17,46.09,46.16,10534.0,40.0092,40.0699,40.0005,40.0612,10534.0
2022-12-23 14:00:00,46.15,46.25,46.13,46.23,18878.0,40.0526,40.1394,40.0352,40.122,18878.0
2022-12-23 14:05:00,46.24,46.24,46.15,46.22,36894.0,40.1307,40.1307,40.0526,40.1133,36894.0
2022-12-23 14:10:00,46.22,46.22,46.11,46.15,19921.0,40.1133,40.1133,40.0179,40.0526,19921.0
2022-12-23 14:15:00,46.13,46.15,46.02,46.05,21245.0,40.0352,40.0526,39.9397,39.9658,21245.0
2022-12-23 14:20:00,46.06,46.17,46.06,46.14,11714.0,39.9745,40.0699,39.9745,40.0439,11714.0
2022-12-23 14:25:00,46.15,46.16,46.06,46.1,15691.0,40.0526,40.0612,39.9745,40.0092,15691.0
2022-12-23 14:30:00,46.08,46.09,46.01,46.03,26583.0,39.9918,40.0005,39.9311,39.9484,26583.0
2022-12-23 14:35:00,46.04,46.04,45.95,45.97,91203.0,39.9571,39.9571,39.879,39.8964,91203.0
2022-12-23 14:40:00,45.95,46.05,45.95,46.03,65847.0,39.879,39.9658,39.879,39.9484,65847.0
2022-12-23 14:45:00,46.04,46.08,46.0,46.06,27335.0,39.9571,39.9918,39.9224,39.9745,27335.0
2022-12-23 14:50:00,46.06,46.06,45.95,45.95,18571.0,39.9745,39.9745,39.879,39.879,18571.0
2022-12-23 14:55:00,45.97,45.97,45.89,45.89,68238.0,39.8964,39.8964,39.8269,39.8269,68238.0
2022-12-23 15:00:00,45.9,45.92,45.78,45.9,114645.0,39.8356,39.853,39.7315,39.8356,114645.0
2022-12-23 15:05:00,45.9,45.98,45.9,45.94,76146.0,39.8356,39.905,39.8356,39.8703,76146.0
2022-12-23 15:10:00,45.94,45.94,45.86,45.92,22791.0,39.8703,39.8703,39.8009,39.853,22791.0
2022-12-23 15:15:00,45.91,45.91,45.84,45.89,14779.0,39.8443,39.8443,39.7835,39.8269,14779.0
2022-12-23 15:20:00,45.89,46.0,45.89,46.0,20533.0,39.8269,39.9224,39.8269,39.9224,20533.0
2022-12-23 15:25:00,46.0,46.05,45.96,46.01,38046.0,39.9224,39.9658,39.8877,39.9311,38046.0
2022-12-23 15:30:00,46.01,46.1,45.98,46.07,46243.0,39.9311,40.0092,39.905,39.9831,46243.0
2022-12-23 15:35:00,46.08,46.14,46.06,46.11,91389.0,39.9918,40.0439,39.9745,40.0179,91389.0
2022-12-23 15:40:00,46.09,46.09,45.97,45.98,41147.0,40.0005,40.0005,39.8964,39.905,41147.0
2022-12-23 15:45:00,45.98,45.99,45.87,45.88,144929.0,39.905,39.9137,39.8096,39.8182,144929.0
2022-12-23 15:50:00,45.89,46.02,45.82,45.85,269653.0,39.8269,39.9397,39.7662,39.7922,269653.0
2022-12-23 15:55:00,45.85,45.89,45.8,45.81,194998.0,39.7922,39.8269,39.7488,39.7575,194998.0
2022-12-27 09:30:00,45.85,46.08,45.8,46.05,411472.0,39.7922,39.9918,39.7488,39.9658,411472.0
2022-12-27 09:35:00,46.06,46.32,46.06,46.18,190721.0,39.9745,40.2001,39.9745,40.0786,190721.0
2022-12-27 09:40:00,46.19,46.29,46.17,46.22,121826.0,40.0873,40.1741,40.0699,40.1133,121826.0
2022-12-27 09:45:00,46.27,46.5,46.26,46.37,203510.0,40.1567,40.3563,40.148,40.2435,203510.0
2022-12-27 09:50:00,46.39,46.45,46.29,46.34,114982.0,40.2609,40.3129,40.1741,40.2175,114982.0
2022-12-27 09:55:00,46.34,46.41,46.3,46.39,98918.0,40.2175,40.2782,40.1827,40.2609,98918.0
2022-12-27 10:00:00,46.39,46.6,46.38,46.42,216311.0,40.2609,40.4431,40.2522,40.2869,216311.0
2022-12-27 10:05:00,46.4,46.44,46.37,46.4,131119.0,40.2695,40.3043,40.2435,40.2695,131119.0
2022-12-27 10:10:00,46.41,46.47,46.2,46.21,135666.0,40.2782,40.3303,40.096,40.1046,135666.0
2022-12-27 10:15:00,46.22,46.3,45.94,46.02,169641.0,40.1133,40.1827,39.8703,39.9397,169641.0
2022-12-27 10:20:00,46.01,46.02,45.81,45.91,290638.0,39.9311,39.9397,39.7575,39.8443,290638.0
2022-12-27 10:25:00,45.91,46.0,45.83,45.93,114224.0,39.8443,39.9224,39.7748,39.8616,114224.0
2022-12-27 10:30:00,45.93,46.06,45.87,45.89,83322.0,39.8616,39.9745,39.8096,39.8269,83322.0
2022-12-27 10:35:00,45.88,45.96,45.86,45.87,68046.0,39.8182,39.8877,39.8009,39.8096,68046.0
2022-12-27 10:40:00,45.89,45.94,45.83,45.9,160813.0,39.8269,39.8703,39.7748,39.8356,160813.0
2022-12-27 10:45:00,45.9,45.9,45.77,45.85,176746.0,39.8356,39.8356,39.7228,39.7922,176746.0
2022-12-27 10:50:00,45.83,45.94,45.83,45.93,72656.0,39.7748,39.8703,39.7748,39.8616,72656.0
2022-12-27 10:55:00,45.94,46.08,45.92,46.05,69457.0,39.8703,39.9918,39.853,39.9658,69457.0
2022-12-27 11:00:00,46.05,46.08,45.97,46.0,38059.0,39.9658,39.9918,39.8964,39.9224,38059.0
2022-12-27 11:05:00,46.01,46.12,45.95,45.98,33302.0,39.9311,40.0265,39.879,39.905,33302.0
2022-12-27 11:10:00,45.97,46.02,45.94,46.01,22439.0,39.8964,39.9397,39.8703,39.9311,22439.0
2022-12-27 11:15:00,45.99,46.06,45.94,46.06,20690.0,39.9137,39.9745,39.8703,39.9745,20690.0
2022-12-27 11:20:00,46.06,46.12,45.92,45.92,60348.0,39.9745,40.0265,39.853,39.853,60348.0
2022-12-27 11:25:00,45.94,46.03,45.94,45.96,25076.0,39.8703,39.9484,39.8703,39.8877,25076.0
2022-12-27 11:30:00,45.98,46.04,45.87,46.0,143877.0,39.905,39.9571,39.8096,39.9224,143877.0
2022-12-27 11:35:00,46.01,46.05,45.91,45.92,44861.0,39.9311,39.9658,39.8443,39.853,44861.0
2022-12-27 11:40:00,45.93,45.97,45.83,45.85,62851.0,39.8616,39.8964,39.7748,39.7922,62851.0
2022-12-27 11:45:00,45.84,45.92,45.82,45.89,24014.0,39.7835,39.853,39.7662,39.8269,24014.0
2022-12-27 11:50:00,45.91,45.96,45.89,45.95,27998.0,39.8443,39.8877,39.8269,39.879,27998.0
2022-12-27 11:55:00,45.93,45.97,45.87,45.96,18810.0,39.8616,39.8964,39.8096,39.8877,18810.0
2022-12-27 12:00:00,45.95,45.96,45.87,45.87,8766.0,39.879,39.8877,39.8096,39.8096,8766.0
2022-12-27 12:05:00,45.86,45.94,45.86,45.94,15741.0,39.8009,39.8703,39.8009,39.8703,15741.0
2022-12-27 12:10:00,45.92,45.92,45.76,45.81,76624.0,39.853,39.853,39.7141,39.7575,76624.0
2022-12-27 12:15:00,45.86,45.92,45.83,45.88,62033.0,39.8009,39.853,39.7748,39.8182,62033.0
2022-12-27 12:20:00,45.88,46.0,45.88,45.96,19195.0,39.8182,39.9224,39.8182,39.8877,19195.0
2022-12-27 12:25:00,45.96,46.01,45.95,45.99,16562.0,39.8877,39.9311,39.879,39.9137,16562.0
2022-12-27 12:30:00,46.0,46.01,45.95,45.97,16258.0,39.9224,39.9311,39.879,39.8964,16258.0
2022-12-27 12:35:00,45.96,45.98,45.94,45.95,9830.0,39.8877,39.905,39.8703,39.879,9830.0
2022-12-27 12:40:00,45.96,46.09,45.96,46.08,24358.0,39.8877,40.0005,39.8877,39.9918,24358.0
2022-12-27 12:45:00,46.08,46.16,46.08,46.13,32550.0,39.9918,40.0612,39.9918,40.0352,32550.0
2022-12-27 12:50:00,46.12,46.13,46.05,46.07,9245.0,40.0265,40.0352,39.9658,39.9831,9245.0
2022-12-27 12:55:00,46.08,46.1,46.0,46.02,15166.0,39.9918,40.0092,39.9224,39.9397,15166.0
2022-12-27 13:00:00,46.02,46.02,45.91,45.95,36160.0,39.9397,39.9397,39.8443,39.879,36160.0
2022-12-27 13:05:00,45.95,45.98,45.88,45.93,29162.0,39.879,39.905,39.8182,39.8616,29162.0
2022-12-27 13:10:00,45.93,45.95,45.92,45.93,8800.0,39.8616,39.879,39.853,39.8616,8800.0
2022-12-27 13:15:00,45.92,46.0,45.92,45.99,29304.0,39.853,39.9224,39.853,39.9137,29304.0
2022-12-27 13:20:00,46.0,46.04,45.99,45.99,33874.0,39.9224,39.9571,39.9137,39.9137,33874.0
2022-12-27 13:25:00,45.99,46.05,45.98,46.04,80780.0,39.9137,39.9658,39.905,39.9571,80780.0
2022-12-27 13:30:00,46.04,46.09,46.04,46.07,37268.0,39.9571,40.0005,39.9571,39.9831,37268.0
2022-12-27 13:35:00,46.07,46.08,46.02,46.06,50071.0,39.9831,39.9918,39.9397,39.9745,50071.0
2022-12-27 13:40:00,46.06,46.1,46.02,46.06,56511.0,39.9745,40.0092,39.9397,39.9745,56511.0
2022-12-27 13:45:00,46.08,46.13,46.06,46.07,42786.0,39.9918,40.0352,39.9745,39.9831,42786.0
2022-12-27 13:50:00,46.06,46.18,46.06,46.15,47756.0,39.9745,40.0786,39.9745,40.0526,47756.0
2022-12-27 13:55:00,46.15,46.26,46.14,46.22,87830.0,40.0526,40.148,40.0439,40.1133,87830.0
2022-12-27 14:00:00,46.24,46.25,46.11,46.12,97102.0,40.1307,40.1394,40.0179,40.0265,97102.0
2022-12-27 14:05:00,46.13,46.19,46.11,46.16,45037.0,40.0352,40.0873,40.0179,40.0612,45037.0
2022-12-27 14:10:00,46.16,46.22,46.14,46.19,31176.0,40.0612,40.1133,40.0439,40.0873,31176.0
2022-12-27 14:15:00,46.2,46.29,46.2,46.27,35396.0,40.096,40.1741,40.096,40.1567,35396.0
2022-12-27 14:20:00,46.27,46.31,46.22,46.25,58709.0,40.1567,40.1914,40.1133,40.1394,58709.0
2022-12-27 14:25:00,46.25,46.35,46.21,46.33,60898.0,40.1394,40.2261,40.1046,40.2088,60898.0
2022-12-27 14:30:00,46.34,46.35,46.27,46.28,34741.0,40.2175,40.2261,40.1567,40.1654,34741.0
2022-12-27 14:35:00,46.28,46.34,46.26,46.33,42937.0,40.1654,40.2175,40.148,40.2088,42937.0
2022-12-27 14:40:00,46.35,46.38,46.32,46.32,52692.0,40.2261,40.2522,40.2001,40.2001,52692.0
2022-12-27 14:45:00,46.32,46.32,46.19,46.2,125578.0,40.2001,40.2001,40.0873,40.096,125578.0
2022-12-27 14:50:00,46.2,46.22,46.15,46.19,54315.0,40.096,40.1133,40.0526,40.0873,54315.0
2022-12-27 14:55:00,46.2,46.25,46.16,46.2,55952.0,40.096,40.1394,40.0612,40.096,55952.0
2022-12-27 15:00:00,46.18,46.23,46.13,46.21,51351.0,40.0786,40.122,40.0352,40.1046,51351.0
2022-12-27 15:05:00,46.21,46.22,46.09,46.1,63048.0,40.1046,40.1133,40.0005,40.0092,63048.0
2022-12-27 15:10:00,46.1,46.14,46.07,46.08,19350.0,40.0092,40.0439,39.9831,39.9918,19350.0
2022-12-27 15:15:00,46.07,46.08,46.0,46.08,44278.0,39.9831,39.9918,39.9224,39.9918,44278.0
2022-12-27 15:20:00,46.1,46.11,46.04,46.04,45604.0,40.0092,40.0179,39.9571,39.9571,45604.0
2022-12-27 15:25:00,46.04,46.07,46.01,46.04,36251.0,39.9571,39.9831,39.9311,39.9571,36251.0
2022-12-27 15:30:00,46.03,46.06,45.95,46.02,243136.0,39.9484,39.9745,39.879,39.9397,243136.0
2022-12-27 15:35:00,46.02,46.03,45.94,45.96,169651.0,39.9397,39.9484,39.8703,39.8877,169651.0
2022-12-27 15:40:00,45.96,46.03,45.95,46.02,154401.0,39.8877,39.9484,39.879,39.9397,154401.0
2022-12-27 15:45:00,46.04,46.1,46.03,46.06,84930.0,39.9571,40.0092,39.9484,39.9745,84930.0
2022-12-27 15:50:00,46.06,46.2,46.06,46.16,161013.0,39.9745,40.096,39.9745,40.0612,161013.0
2022-12-27 15:55:00,46.16,46.25,46.12,46.17,223262.0,40.0612,40.1394,40.0265,40.0699,223262.0
2022-12-28 09:30:00,46.21,46.37,45.84,45.88,223123.0,40.1046,40.2435,39.7835,39.8182,223123.0
2022-12-28 09:35:00,45.87,45.92,45.71,45.84,167842.0,39.8096,39.853,39.6707,39.7835,167842.0
2022-12-28 09:40:00,45.84,45.91,45.74,45.91,135616.0,39.7835,39.8443,39.6967,39.8443,135616.0
2022-12-28 09:45:00,45.91,45.91,45.76,45.77,118299.0,39.8443,39.8443,39.7141,39.7228,118299.0
2022-12-28 09:50:00,45.8,46.14,45.8,46.03,194436.0,39.7488,40.0439,39.7488,39.9484,194436.0
2022-12-28 09:55:00,46.04,46.09,45.96,46.03,46371.0,39.9571,40.0005,39.8877,39.9484,46371.0
2022-12-28 10:00:00,46.02,46.05,45.82,45.99,60942.0,39.9397,39.9658,39.7662,39.9137,60942.0
2022-12-28 10:05:00,45.98,46.11,45.98,46.08,59557.0,39.905,40.0179,39.905,39.9918,59557.0
2022-12-28 10:10:00,46.09,46.16,46.05,46.09,43184.0,40.0005,40.0612,39.9658,40.0005,43184.0
2022-12-28 10:15:00,46.09,46.11,45.98,46.0,35815.0,40.0005,40.0179,39.905,39.9224,35815.0
2022-12-28 10:20:00,45.99,46.08,45.99,46.07,20959.0,39.9137,39.9918,39.9137,39.9831,20959.0
2022-12-28 10:25:00,46.09,46.46,46.08,46.38,142675.0,40.0005,40.3216,39.9918,40.2522,142675.0
2022-12-28 10:30:00,46.38,46.45,46.27,46.34,110918.0,40.2522,40.3129,40.1567,40.2175,110918.0
2022-12-28 10:35:00,46.34,46.46,46.32,46.39,55600.0,40.2175,40.3216,40.2001,40.2609,55600.0
2022-12-28 10:40:00,46.39,46.42,46.32,46.41,35875.0,40.2609,40.2869,40.2001,40.2782,35875.0
2022-12-28 10:45:00,46.42,46.44,46.33,46.39,81469.0,40.2869,40.3043,40.2088,40.2609,81469.0
2022-12-28 10:50:00,46.39,46.53,46.38,46.51,50515.0,40.2609,40.3824,40.2522,40.365,50515.0
2022-12-28 10:55:00,46.51,46.7,46.48,46.67,52968.0,40.365,40.5299,40.339,40.5039,52968.0
2022-12-28 11:00:00,46.69,46.76,46.62,46.65,73228.0,40.5212,40.582,40.4605,40.4865,73228.0
2022-12-28 11:05:00,46.65,46.82,46.65,46.78,35488.0,40.4865,40.634,40.4865,40.5993,35488.0
2022-12-28 11:10:00,46.78,46.85,46.71,46.8,94574.0,40.5993,40.6601,40.5386,40.6167,94574.0
2022-12-28 11:15:00,46.8,46.88,46.72,46.73,55849.0,40.6167,40.6861,40.5473,40.5559,55849.0
2022-12-28 11:20:00,46.74,46.78,46.69,46.73,43827.0,40.5646,40.5993,40.5212,40.5559,43827.0
2022-12-28 11:25:00,46.72,46.77,46.69,46.75,17717.0,40.5473,40.5907,40.5212,40.5733,17717.0
2022-12-28 11:30:00,46.74,46.85,46.71,46.84,45025.0,40.5646,40.6601,40.5386,40.6514,45025.0
2022-12-28 11:35:00,46.83,46.89,46.8,46.84,55399.0,40.6427,40.6948,40.6167,40.6514,55399.0
2022-12-28 11:40:00,46.83,46.85,46.77,46.78,35817.0,40.6427,40.6601,40.5907,40.5993,35817.0
2022-12-28 11:45:00,46.79,46.94,46.79,46.94,26313.0,40.608,40.7382,40.608,40.7382,26313.0
2022-12-28 11:50:00,46.93,46.96,46.85,46.92,37681.0,40.7295,40.7555,40.6601,40.7208,37681.0
2022-12-28 11:55:00,46.93,46.99,46.92,46.97,32573.0,40.7295,40.7816,40.7208,40.7642,32573.0
2022-12-28 12:00:00,46.97,47.1,46.92,47.08,102424.0,40.7642,40.8771,40.7208,40.8597,102424.0
2022-12-28 12:05:00,47.09,47.13,47.03,47.05,80555.0,40.8684,40.9031,40.8163,40.8337,80555.0
2022-12-28 12:10:00,47.05,47.16,47.03,47.15,69484.0,40.8337,40.9291,40.8163,40.9204,69484.0
2022-12-28 12:15:00,47.15,47.18,47.1,47.13,47315.0,40.9204,40.9465,40.8771,40.9031,47315.0
2022-12-28 12:20:00,47.15,47.19,47.11,47.16,34525.0,40.9204,40.9552,40.8857,40.9291,34525.0
2022-12-28 12:25:00,47.15,47.15,47.05,47.06,46613.0,40.9204,40.9204,40.8337,40.8423,46613.0
2022-12-28 12:30:00,47.06,47.06,46.94,46.95,39775.0,40.8423,40.8423,40.7382,40.7469,39775.0
2022-12-28 12:35:00,46.96,47.0,46.89,46.95,52168.0,40.7555,40.7903,40.6948,40.7469,52168.0
2022-12-28 12:40:00,46.96,47.0,46.91,46.95,37449.0,40.7555,40.7903,40.7122,40.7469,37449.0
2022-12-28 12:45:00,46.94,46.94,46.76,46.76,55966.0,40.7382,40.7382,40.582,40.582,55966.0
2022-12-28 12:50:00,46.77,46.81,46.75,46.76,13031.0,40.5907,40.6254,40.5733,40.582,13031.0
2022-12-28 12:55:00,46.75,46.82,46.65,46.7,43440.0,40.5733,40.634,40.4865,40.5299,43440.0
2022-12-28 13:00:00,46.7,46.71,46.54,46.56,51526.0,40.5299,40.5386,40.391,40.4084,51526.0
2022-12-28 13:05:00,46.57,46.6,46.52,46.57,16165.0,40.4171,40.4431,40.3737,40.4171,16165.0
2022-12-28 13:10:00,46.56,46.62,46.48,46.62,76392.0,40.4084,40.4605,40.339,40.4605,76392.0
2022-12-28 13:15:00,46.62,46.65,46.55,46.61,79636.0,40.4605,40.4865,40.3997,40.4518,79636.0
2022-12-28 13:20:00,46.62,46.74,46.59,46.74,51401.0,40.4605,40.5646,40.4344,40.5646,51401.0
2022-12-28 13:25:00,46.73,46.74,46.69,46.7,21101.0,40.5559,40.5646,40.5212,40.5299,21101.0
2022-12-28 13:30:00,46.7,46.81,46.7,46.79,14362.0,40.5299,40.6254,40.5299,40.608,14362.0
2022-12-28 13:35:00,46.8,46.87,46.77,46.87,71184.0,40.6167,40.6774,40.5907,40.6774,71184.0
2022-12-28 13:40:00,46.86,46.86,46.75,46.8,35291.0,40.6688,40.6688,40.5733,40.6167,35291.0
2022-12-28 13:45:00,46.8,46.83,46.73,46.79,14149.0,40.6167,40.6427,40.5559,40.608,14149.0
2022-12-28 13:50:00,46.8,46.91,46.78,46.8,35029.0,40.6167,40.7122,40.5993,40.6167,35029.0
2022-12-28 13:55:00,46.84,46.89,46.81,46.83,6082.0,40.6514,40.6948,40.6254,40.6427,6082.0
2022-12-28 14:00:00,46.86,46.88,46.8,46.81,17637.0,40.6688,40.6861,40.6167,40.6254,17637.0
2022-12-28 14:05:00,46.82,46.94,46.78,46.9,39604.0,40.634,40.7382,40.5993,40.7035,39604.0
2022-12-28 14:10:00,46.9,46.96,46.85,46.86,28295.0,40.7035,40.7555,40.6601,40.6688,28295.0
2022-12-28 14:15:00,46.87,46.98,46.84,46.84,22778.0,40.6774,40.7729,40.6514,40.6514,22778.0
2022-12-28 14:20:00,46.84,46.92,46.84,46.9,8336.0,40.6514,40.7208,40.6514,40.7035,8336.0
2022-12-28 14:25:00,46.9,46.95,46.88,46.92,30624.0,40.7035,40.7469,40.6861,40.7208,30624.0
2022-12-28 14:30:00,46.92,46.94,46.8,46.93,17782.0,40.7208,40.7382,40.6167,40.7295,17782.0
2022-12-28 14:35:00,46.93,46.97,46.9,46.92,22056.0,40.7295,40.7642,40.7035,40.7208,22056.0
2022-12-28 14:40:00,46.91,46.91,46.73,46.74,35878.0,40.7122,40.7122,40.5559,40.5646,35878.0
2022-12-28 14:45:00,46.74,46.8,46.69,46.8,27677.0,40.5646,40.6167,40.5212,40.6167,27677.0
2022-12-28 14:50:00,46.79,46.89,46.78,46.87,31415.0,40.608,40.6948,40.5993,40.6774,31415.0
2022-12-28 14:55:00,46.87,46.93,46.85,46.91,39365.0,40.6774,40.7295,40.6601,40.7122,39365.0
2022-12-28 15:00:00,46.91,47.09,46.9,47.07,123281.0,40.7122,40.8684,40.7035,40.851,123281.0
2022-12-28 15:05:00,47.08,47.09,47.01,47.09,55729.0,40.8597,40.8684,40.7989,40.8684,55729.0
2022-12-28 15:10:00,47.08,47.25,47.08,47.25,79376.0,40.8597,41.0072,40.8597,41.0072,79376.0
2022-12-28 15:15:00,47.25,47.28,47.1,47.19,62479.0,41.0072,41.0333,40.8771,40.9552,62479.0
2022-12-28 15:20:00,47.18,47.29,47.17,47.26,46772.0,40.9465,41.0419,40.9378,41.0159,46772.0
2022-12-28 15:25:00,47.26,47.27,47.18,47.24,57658.0,41.0159,41.0246,40.9465,40.9986,57658.0
2022-12-28 15:30:00,47.25,47.25,47.14,47.19,37196.0,41.0072,41.0072,40.9118,40.9552,37196.0
2022-12-28 15:35:00,47.21,47.3,47.16,47.23,25768.0,40.9725,41.0506,40.9291,40.9899,25768.0
2022-12-28 15:40:00,47.22,47.36,47.21,47.35,100106.0,40.9812,41.1027,40.9725,41.094,100106.0
2022-12-28 15:45:00,47.36,47.39,47.23,47.26,68295.0,41.1027,41.1287,40.9899,41.0159,68295.0
2022-12-28 15:50:00,47.27,47.33,47.22,47.29,153661.0,41.0246,41.0767,40.9812,41.0419,153661.0
2022-12-28 15:55:00,47.32,47.35,47.25,47.34,158332.0,41.068,41.094,41.0072,41.0853,158332.0
2022-12-29 09:30:00,46.65,46.78,46.48,46.55,185691.0,40.4865,40.5993,40.339,40.3997,185691.0
2022-12-29 09:35:00,46.57,46.6,46.33,46.38,280074.0,40.4171,40.4431,40.2088,40.2522,280074.0
2022-12-29 09:40:00,46.38,46.38,46.15,46.28,183593.0,40.2522,40.2522,40.0526,40.1654,183593.0
2022-12-29 09:45:00,46.28,46.28,46.18,46.19,123458.0,40.1654,40.1654,40.0786,40.0873,123458.0
2022-12-29 09:50:00,46.19,46.35,46.14,46.21,61340.0,40.0873,40.2261,40.0439,40.1046,61340.0
2022-12-29 09:55:00,46.21,46.23,46.11,46.16,76040.0,40.1046,40.122,40.0179,40.0612,76040.0
2022-12-29 10:00:00,46.15,46.21,46.06,46.16,92028.0,40.0526,40.1046,39.9745,40.0612,92028.0
2022-12-29 10:05:00,46.17,46.19,45.98,46.05,117723.0,40.0699,40.0873,39.905,39.9658,117723.0
2022-12-29 10:10:00,46.05,46.05,45.93,45.96,66446.0,39.9658,39.9658,39.8616,39.8877,66446.0
2022-12-29 10:15:00,45.95,45.95,45.85,45.86,128270.0,39.879,39.879,39.7922,39.8009,128270.0
2022-12-29 10:20:00,45.85,45.95,45.82,45.9,80011.0,39.7922,39.879,39.7662,39.8356,80011.0
2022-12-29 10:25:00,45.9,46.01,45.89,45.99,38522.0,39.8356,39.9311,39.8269,39.9137,38522.0
2022-12-29 10:30:00,45.97,45.98,45.82,45.83,83961.0,39.8964,39.905,39.7662,39.7748,83961.0
2022-12-29 10:35:00,45.83,45.85,45.78,45.82,53106.0,39.7748,39.7922,39.7315,39.7662,53106.0
2022-12-29 10:40:00,45.82,45.85,45.78,45.84,34524.0,39.7662,39.7922,39.7315,39.7835,34524.0
2022-12-29 10:45:00,45.84,45.93,45.82,45.91,49441.0,39.7835,39.8616,39.7662,39.8443,49441.0
2022-12-29 10:50:00,45.9,45.9,45.79,45.82,49187.0,39.8356,39.8356,39.7401,39.7662,49187.0
2022-12-29 10:55:00,45.82,45.82,45.74,45.78,81713.0,39.7662,39.7662,39.6967,39.7315,81713.0
2022-12-29 11:00:00,45.77,45.86,45.74,45.84,38994.0,39.7228,39.8009,39.6967,39.7835,38994.0
2022-12-29 11:05:00,45.84,45.93,45.81,45.9,77313.0,39.7835,39.8616,39.7575,39.8356,77313.0
2022-12-29 11:10:00,45.9,45.99,45.86,45.95,32344.0,39.8356,39.9137,39.8009,39.879,32344.0
2022-12-29 11:15:00,45.95,45.95,45.83,45.88,26893.0,39.879,39.879,39.7748,39.8182,26893.0
2022-12-29 11:20:00,45.88,45.94,45.85,45.9,37773.0,39.8182,39.8703,39.7922,39.8356,37773.0
2022-12-29 11:25:00,45.9,45.9,45.82,45.84,43575.0,39.8356,39.8356,39.7662,39.7835,43575.0
2022-12-29 11:30:00,45.84,45.84,45.68,45.7,108028.0,39.7835,39.7835,39.6447,39.662,108028.0
2022-12-29 11:35:00,45.71,45.75,45.69,45.71,15819.0,39.6707,39.7054,39.6533,39.6707,15819.0
2022-12-29 11:40:00,45.7,45.73,45.67,45.69,14749.0,39.662,39.6881,39.636,39.6533,14749.0
2022-12-29 11:45:00,45.68,45.7,45.58,45.59,55374.0,39.6447,39.662,39.5579,39.5666,55374.0
2022-12-29 11:50:00,45.59,45.59,45.5,45.52,65061.0,39.5666,39.5666,39.4884,39.5058,65061.0
2022-12-29 11:55:00,45.52,45.59,45.51,45.58,35600.0,39.5058,39.5666,39.4971,39.5579,35600.0
2022-12-29 12:00:00,45.58,45.62,45.55,45.62,43730.0,39.5579,39.5926,39.5318,39.5926,43730.0
2022-12-29 12:05:00,45.62,45.66,45.56,45.56,27172.0,39.5926,39.6273,39.5405,39.5405,27172.0
2022-12-29 12:10:00,45.57,45.63,45.52,45.62,39031.0,39.5492,39.6013,39.5058,39.5926,39031.0
2022-12-29 12:15:00,45.63,45.65,45.54,45.58,35135.0,39.6013,39.6186,39.5232,39.5579,35135.0
2022-12-29 12:20:00,45.57,45.59,45.52,45.57,19922.0,39.5492,39.5666,39.5058,39.5492,19922.0
2022-12-29 12:25:00,45.57,45.63,45.57,45.59,57665.0,39.5492,39.6013,39.5492,39.5666,57665.0
2022-12-29 12:30:00,45.6,45.64,45.57,45.62,29880.0,39.5752,39.61,39.5492,39.5926,29880.0
2022-12-29 12:35:00,45.62,45.74,45.61,45.7,46057.0,39.5926,39.6967,39.5839,39.662,46057.0
2022-12-29 12:40:00,45.68,45.71,45.64,45.67,43064.0,39.6447,39.6707,39.61,39.636,43064.0
2022-12-29 12:45:00,45.66,45.69,45.64,45.68,9230.0,39.6273,39.6533,39.61,39.6447,9230.0
2022-12-29 12:50:00,45.65,45.65,45.58,45.58,17657.0,39.6186,39.6186,39.5579,39.5579,17657.0
2022-12-29 12:55:00,45.59,45.61,45.56,45.59,9648.0,39.5666,39.5839,39.5405,39.5666,9648.0
2022-12-29 13:00:00,45.61,45.65,45.57,45.65,18872.0,39.5839,39.6186,39.5492,39.6186,18872.0
2022-12-29 13:05:00,45.64,45.75,45.63,45.73,68888.0,39.61,39.7054,39.6013,39.6881,68888.0
2022-12-29 13:10:00,45.73,45.73,45.65,45.66,23855.0,39.6881,39.6881,39.6186,39.6273,23855.0
2022-12-29 13:15:00,45.66,45.7,45.59,45.65,17948.0,39.6273,39.662,39.5666,39.6186,17948.0
2022-12-29 13:20:00,45.66,45.71,45.64,45.66,8622.0,39.6273,39.6707,39.61,39.6273,8622.0
2022-12-29 13:25:00,45.65,45.68,45.63,45.65,45345.0,39.6186,39.6447,39.6013,39.6186,45345.0
2022-12-29 13:30:00,45.65,45.72,45.64,45.67,53536.0,39.6186,39.6794,39.61,39.636,53536.0
2022-12-29 13:35:00,45.68,45.72,45.65,45.66,40040.0,39.6447,39.6794,39.6186,39.6273,40040.0
2022-12-29 13:40:00,45.65,45.65,45.59,45.61,45569.0,39.6186,39.6186,39.5666,39.5839,45569.0
2022-12-29 13:45:00,45.6,45.66,45.58,45.62,55789.0,39.5752,39.6273,39.5579,39.5926,55789.0
2022-12-29 13:50:00,45.62,45.67,45.61,45.61,31290.0,39.5926,39.636,39.5839,39.5839,31290.0
2022-12-29 13:55:00,45.61,45.66,45.58,45.59,253267.0,39.5839,39.6273,39.5579,39.5666,253267.0
2022-12-29 14:00:00,45.6,45.6,45.5,45.53,185656.0,39.5752,39.5752,39.4884,39.5145,185656.0
2022-12-29 14:05:00,45.53,45.6,45.49,45.57,67689.0,39.5145,39.5752,39.4798,39.5492,67689.0
2022-12-29 14:10:00,45.57,45.64,45.55,45.61,66228.0,39.5492,39.61,39.5318,39.5839,66228.0
2022-12-29 14:15:00,45.61,45.63,45.56,45.58,36920.0,39.5839,39.6013,39.5405,39.5579,36920.0
2022-12-29 14:20:00,45.58,45.61,45.57,45.58,8700.0,39.5579,39.5839,39.5492,39.5579,8700.0
2022-12-29 14:25:00,45.58,45.66,45.57,45.66,12867.0,39.5579,39.6273,39.5492,39.6273,12867.0
2022-12-29 14:30:00,45.66,45.69,45.6,45.63,54015.0,39.6273,39.6533,39.5752,39.6013,54015.0
2022-12-29 14:35:00,45.64,45.65,45.59,45.61,8501.0,39.61,39.6186,39.5666,39.5839,8501.0
2022-12-29 14:40:00,45.61,45.61,45.54,45.56,17614.0,39.5839,39.5839,39.5232,39.5405,17614.0
2022-12-29 14:45:00,45.57,45.61,45.57,45.6,25097.0,39.5492,39.5839,39.5492,39.5752,25097.0
2022-12-29 14:50:00,45.59,45.67,45.59,45.66,33018.0,39.5666,39.636,39.5666,39.6273,33018.0
2022-12-29 14:55:00,45.65,45.69,45.65,45.68,34025.0,39.6186,39.6533,39.6186,39.6447,34025.0
2022-12-29 15:00:00,45.68,45.69,45.59,45.6,38650.0,39.6447,39.6533,39.5666,39.5752,38650.0
2022-12-29 15:05:00,45.6,45.66,45.58,45.62,41061.0,39.5752,39.6273,39.5579,39.5926,41061.0
2022-12-29 15:10:00,45.62,45.71,45.62,45.69,48188.0,39.5926,39.6707,39.5926,39.6533,48188.0
2022-12-29 15:15:00,45.69,45.76,45.68,45.72,100442.0,39.6533,39.7141,39.6447,39.6794,100442.0
2022-12-29 15:20:00,45.72,45.75,45.66,45.69,29092.0,39.6794,39.7054,39.6273,39.6533,29092.0
2022-12-29 15:25:00,45.7,45.73,45.65,45.7,29896.0,39.662,39.6881,39.6186,39.662,29896.0
2022-12-29 15:30:00,45.7,45.71,45.63,45.65,53838.0,39.662,39.6707,39.6013,39.6186,53838.0
2022-12-29 15:35:00,45.65,45.7,45.61,45.67,46676.0,39.6186,39.662,39.5839,39.636,46676.0
2022-12-29 15:40:00,45.68,45.71,45.63,45.63,28707.0,39.6447,39.6707,39.6013,39.6013,28707.0
2022-12-29 15:45:00,45.64,45.66,45.58,45.6,101911.0,39.61,39.6273,39.5579,39.5752,101911.0
2022-12-29 15:50:00,45.6,45.65,45.55,45.6,172484.0,39.5752,39.6186,39.5318,39.5752,172484.0
2022-12-29 15:55:00,45.62,45.77,45.61,45.72,170368.0,39.5926,39.7228,39.5839,39.6794,170368.0
2022-12-30 09:30:00,46.38,46.52,46.16,46.21,265876.0,40.2522,40.3737,40.0612,40.1046,265876.0
2022-12-30 09:35:00,46.21,46.28,46.17,46.28,98767.0,40.1046,40.1654,40.0699,40.1654,98767.0
2022-12-30 09:40:00,46.29,46.51,46.29,46.33,182283.0,40.1741,40.365,40.1741,40.2088,182283.0
2022-12-30 09:45:00,46.33,46.77,46.33,46.73,257172.0,40.2088,40.5907,40.2088,40.5559,257172.0
2022-12-30 09:50:00,46.74,46.75,46.53,46.58,95363.0,40.5646,40.5733,40.3824,40.4258,95363.0
2022-12-30 09:55:00,46.57,46.64,46.43,46.44,73030.0,40.4171,40.4778,40.2956,40.3043,73030.0
2022-12-30 10:00:00,46.45,46.56,46.41,46.5,80656.0,40.3129,40.4084,40.2782,40.3563,80656.0
2022-12-30 10:05:00,46.51,46.64,46.5,46.58,44913.0,40.365,40.4778,40.3563,40.4258,44913.0
2022-12-30 10:10:00,46.59,46.59,46.45,46.47,47099.0,40.4344,40.4344,40.3129,40.3303,47099.0
2022-12-30 10:15:00,46.47,46.51,46.24,46.27,193733.0,40.3303,40.365,40.1307,40.1567,193733.0
2022-12-30 10:20:00,46.27,46.34,46.22,46.28,81978.0,40.1567,40.2175,40.1133,40.1654,81978.0
2022-12-30 10:25:00,46.26,46.4,46.25,46.34,182766.0,40.148,40.2695,40.1394,40.2175,182766.0
2022-12-30 10:30:00,46.36,46.46,46.35,46.36,96317.0,40.2348,40.3216,40.2261,40.2348,96317.0
2022-12-30 10:35:00,46.35,46.41,46.32,46.38,24939.0,40.2261,40.2782,40.2001,40.2522,24939.0
2022-12-30 10:40:00,46.4,46.45,46.35,46.39,27983.0,40.2695,40.3129,40.2261,40.2609,27983.0
2022-12-30 10:45:00,46.4,46.41,46.17,46.2,57685.0,40.2695,40.2782,40.0699,40.096,57685.0
2022-12-30 10:50:00,46.2,46.4,46.2,46.4,47751.0,40.096,40.2695,40.096,40.2695,47751.0
2022-12-30 10:55:00,46.4,46.49,46.37,46.45,38383.0,40.2695,40.3476,40.2435,40.3129,38383.0
2022-12-30 11:00:00,46.45,46.5,46.41,46.44,74045.0,40.3129,40.3563,40.2782,40.3043,74045.0
2022-12-30 11:05:00,46.44,46.45,46.39,46.4,14705.0,40.3043,40.3129,40.2609,40.2695,14705.0
2022-12-30 11:10:00,46.4,46.53,46.37,46.5,37479.0,40.2695,40.3824,40.2435,40.3563,37479.0
2022-12-30 11:15:00,46.5,46.56,46.48,46.54,46190.0,40.3563,40.4084,40.339,40.391,46190.0
2022-12-30 11:20:00,46.53,46.61,46.53,46.59,34726.0,40.3824,40.4518,40.3824,40.4344,34726.0
2022-12-30 11:25:00,46.59,46.62,46.56,46.58,40532.0,40.4344,40.4605,40.4084,40.4258,40532.0
2022-12-30 11:30:00,46.58,46.63,46.44,46.46,63229.0,40.4258,40.4691,40.3043,40.3216,63229.0
2022-12-30 11:35:00,46.47,46.48,46.39,46.43,13120.0,40.3303,40.339,40.2609,40.2956,13120.0
2022-12-30 11:40:00,46.42,46.49,46.42,46.47,20267.0,40.2869,40.3476,40.2869,40.3303,20267.0
2022-12-30 11:45:00,46.47,46.49,46.43,46.46,11724.0,40.3303,40.3476,40.2956,40.3216,11724.0
2022-12-30 11:50:00,46.47,46.48,46.44,46.46,18450.0,40.3303,40.339,40.3043,40.3216,18450.0
2022-12-30 11:55:00,46.44,46.5,46.34,46.36,172350.0,40.3043,40.3563,40.2175,40.2348,172350.0
2022-12-30 12:00:00,46.37,46.4,46.34,46.39,12889.0,40.2435,40.2695,40.2175,40.2609,12889.0
2022-12-30 12:05:00,46.39,46.43,46.38,46.4,176169.0,40.2609,40.2956,40.2522,40.2695,176169.0
2022-12-30 12:10:00,46.4,46.45,46.35,46.41,25021.0,40.2695,40.3129,40.2261,40.2782,25021.0
2022-12-30 12:15:00,46.41,46.42,46.34,46.37,13319.0,40.2782,40.2869,40.2175,40.2435,13319.0
2022-12-30 12:20:00,46.37,46.39,46.31,46.33,126669.0,40.2435,40.2609,40.1914,40.2088,126669.0
2022-12-30 12:25:00,46.33,46.39,46.32,46.35,13749.0,40.2088,40.2609,40.2001,40.2261,13749.0
2022-12-30 12:30:00,46.36,46.37,46.32,46.33,73251.0,40.2348,40.2435,40.2001,40.2088,73251.0
2022-12-30 12:35:00,46.34,46.39,46.28,46.38,96752.0,40.2175,40.2609,40.1654,40.2522,96752.0
2022-12-30 12:40:00,46.38,46.4,46.34,46.37,18570.0,40.2522,40.2695,40.2175,40.2435,18570.0
2022-12-30 12:45:00,46.36,46.39,46.32,46.37,27552.0,40.2348,40.2609,40.2001,40.2435,27552.0
2022-12-30 12:50:00,46.36,46.43,46.33,46.42,36580.0,40.2348,40.2956,40.2088,40.2869,36580.0
2022-12-30 12:55:00,46.44,46.45,46.31,46.31,31129.0,40.3043,40.3129,40.1914,40.1914,31129.0
2022-12-30 13:00:00,46.31,46.41,46.31,46.38,36539.0,40.1914,40.2782,40.1914,40.2522,36539.0
2022-12-30 13:05:00,46.38,46.42,46.37,46.41,16238.0,40.2522,40.2869,40.2435,40.2782,16238.0
2022-12-30 13:10:00,46.41,46.43,46.39,46.41,13297.0,40.2782,40.2956,40.2609,40.2782,13297.0
2022-12-30 13:15:00,46.42,46.57,46.42,46.55,50860.0,40.2869,40.4171,40.2869,40.3997,50860.0
2022-12-30 13:20:00,46.55,46.81,46.55,46.79,86436.0,40.3997,40.6254,40.3997,40.608,86436.0
2022-12-30 13:25:00,46.79,46.92,46.69,46.7,122540.0,40.608,40.7208,40.5212,40.5299,122540.0
2022-12-30 13:30:00,46.7,46.72,46.57,46.59,73683.0,40.5299,40.5473,40.4171,40.4344,73683.0
2022-12-30 13:35:00,46.58,46.62,46.53,46.61,25168.0,40.4258,40.4605,40.3824,40.4518,25168.0
2022-12-30 13:40:00,46.62,46.69,46.61,46.65,30483.0,40.4605,40.5212,40.4518,40.4865,30483.0
2022-12-30 13:45:00,46.64,46.71,46.63,46.69,47707.0,40.4778,40.5386,40.4691,40.5212,47707.0
2022-12-30 13:50:00,46.68,46.72,46.63,46.63,41441.0,40.5125,40.5473,40.4691,40.4691,41441.0
2022-12-30 13:55:00,46.65,46.72,46.65,46.7,23835.0,40.4865,40.5473,40.4865,40.5299,23835.0
2022-12-30 14:00:00,46.7,46.8,46.66,46.78,70905.0,40.5299,40.6167,40.4952,40.5993,70905.0
2022-12-30 14:05:00,46.79,46.84,46.76,46.83,41582.0,40.608,40.6514,40.582,40.6427,41582.0
2022-12-30 14:10:00,46.84,46.86,46.76,46.8,42120.0,40.6514,40.6688,40.582,40.6167,42120.0
2022-12-30 14:15:00,46.82,46.87,46.81,46.82,35012.0,40.634,40.6774,40.6254,40.634,35012.0
2022-12-30 14:20:00,46.82,46.85,46.8,46.82,24454.0,40.634,40.6601,40.6167,40.634,24454.0
2022-12-30 14:25:00,46.83,46.84,46.72,46.74,40057.0,40.6427,40.6514,40.5473,40.5646,40057.0
2022-12-30 14:30:00,46.76,46.77,46.68,46.7,37756.0,40.582,40.5907,40.5125,40.5299,37756.0
2022-12-30 14:35:00,46.69,46.78,46.68,46.75,16520.0,40.5212,40.5993,40.5125,40.5733,16520.0
2022-12-30 14:40:00,46.74,46.8,46.74,46.76,17514.0,40.5646,40.6167,40.5646,40.582,17514.0
2022-12-30 14:45:00,46.76,46.85,46.73,46.83,58886.0,40.582,40.6601,40.5559,40.6427,58886.0
2022-12-30 14:50:00,46.83,46.84,46.71,46.75,87353.0,40.6427,40.6514,40.5386,40.5733,87353.0
2022-12-30 14:55:00,46.75,46.81,46.72,46.76,37387.0,40.5733,40.6254,40.5473,40.582,37387.0
2022-12-30 15:00:00,46.77,46.77,46.56,46.63,107797.0,40.5907,40.5907,40.4084,40.4691,107797.0
2022-12-30 15:05:00,46.62,46.64,46.55,46.57,49601.0,40.4605,40.4778,40.3997,40.4171,49601.0
2022-12-30 15:10:00,46.58,46.59,46.39,46.43,159531.0,40.4258,40.4344,40.2609,40.2956,159531.0
2022-12-30 15:15:00,46.43,46.43,46.3,46.41,82041.0,40.2956,40.2956,40.1827,40.2782,82041.0
2022-12-30 15:20:00,46.41,46.44,46.34,46.41,29314.0,40.2782,40.3043,40.2175,40.2782,29314.0
2022-12-30 15:25:00,46.42,46.49,46.4,46.47,132997.0,40.2869,40.3476,40.2695,40.3303,132997.0
2022-12-30 15:30:00,46.47,46.49,46.28,46.3,95856.0,40.3303,40.3476,40.1654,40.1827,95856.0
2022-12-30 15:35:00,46.31,46.36,46.28,46.3,76530.0,40.1914,40.2348,40.1654,40.1827,76530.0
2022-12-30 15:40:00,46.3,46.33,46.23,46.28,69306.0,40.1827,40.2088,40.122,40.1654,69306.0
2022-12-30 15:45:00,46.27,46.27,46.07,46.08,186304.0,40.1567,40.1567,39.9831,39.9918,186304.0
2022-12-30 15:50:00,46.09,46.09,45.97,45.99,471227.0,40.0005,40.0005,39.8964,39.9137,471227.0
2022-12-30 15:55:00,45.99,46.06,45.94,45.97,279201.0,39.9137,39.9745,39.8703,39.8964,279201.0
2023-01-03 09:30:00,45.51,45.69,45.33,45.47,240655.0,39.4971,39.6533,39.3409,39.4624,240655.0
2023-01-03 09:35:00,45.45,45.52,45.25,45.3,97549.0,39.4451,39.5058,39.2715,39.3149,97549.0
2023-01-03 09:40:00,45.26,45.32,45.01,45.3,288237.0,39.2802,39.3322,39.0632,39.3149,288237.0
2023-01-03 09:45:00,45.28,45.84,45.26,45.71,228700.0,39.2975,39.7835,39.2802,39.6707,228700.0
2023-01-03 09:50:00,45.72,45.95,45.62,45.88,211558.0,39.6794,39.879,39.5926,39.8182,211558.0
2023-01-03 09:55:00,45.89,46.16,45.81,46.14,141103.0,39.8269,40.0612,39.7575,40.0439,141103.0
2023-01-03 10:00:00,46.15,46.15,45.94,46.04,191321.0,40.0526,40.0526,39.8703,39.9571,191321.0
2023-01-03 10:05:00,46.04,46.13,45.99,46.07,90894.0,39.9571,40.0352,39.9137,39.9831,90894.0
2023-01-03 10:10:00,46.08,46.33,46.07,46.27,170861.0,39.9918,40.2088,39.9831,40.1567,170861.0
2023-01-03 10:15:00,46.3,46.5,46.23,46.5,164011.0,40.1827,40.3563,40.122,40.3563,164011.0
2023-01-03 10:20:00,46.49,46.52,46.32,46.35,125798.0,40.3476,40.3737,40.2001,40.2261,125798.0
2023-01-03 10:25:00,46.36,46.45,46.33,46.33,113512.0,40.2348,40.3129,40.2088,40.2088,113512.0
2023-01-03 10:30:00,46.34,46.53,46.34,46.4,161129.0,40.2175,40.3824,40.2175,40.2695,161129.0
2023-01-03 10:35:00,46.41,46.41,46.28,46.33,91842.0,40.2782,40.2782,40.1654,40.2088,91842.0
2023-01-03 10:40:00,46.31,46.31,46.23,46.3,181061.0,40.1914,40.1914,40.122,40.1827,181061.0
2023-01-03 10:45:00,46.29,46.29,46.14,46.2,67113.0,40.1741,40.1741,40.0439,40.096,67113.0
2023-01-03 10:50:00,46.2,46.33,46.2,46.33,149922.0,40.096,40.2088,40.096,40.2088,149922.0
2023-01-03 10:55:00,46.32,46.32,46.05,46.06,188432.0,40.2001,40.2001,39.9658,39.9745,188432.0
2023-01-03 11:00:00,46.06,46.17,46.0,46.17,134917.0,39.9745,40.0699,39.9224,40.0699,134917.0
2023-01-03 11:05:00,46.16,46.38,46.15,46.38,125545.0,40.0612,40.2522,40.0526,40.2522,125545.0
2023-01-03 11:10:00,46.36,46.68,46.36,46.64,318827.0,40.2348,40.5125,40.2348,40.4778,318827.0
2023-01-03 11:15:00,46.65,46.67,46.52,46.56,57151.0,40.4865,40.5039,40.3737,40.4084,57151.0
2023-01-03 11:20:00,46.55,46.65,46.44,46.52,154923.0,40.3997,40.4865,40.3043,40.3737,154923.0
2023-01-03 11:25:00,46.52,46.67,46.52,46.55,54333.0,40.3737,40.5039,40.3737,40.3997,54333.0
2023-01-03 11:30:00,46.55,46.8,46.55,46.68,140411.0,40.3997,40.6167,40.3997,40.5125,140411.0
2023-01-03 11:35:00,46.68,46.72,46.61,46.64,59720.0,40.5125,40.5473,40.4518,40.4778,59720.0
2023-01-03 11:40:00,46.64,46.77,46.62,46.76,37753.0,40.4778,40.5907,40.4605,40.582,37753.0
2023-01-03 11:45:00,46.79,46.86,46.76,46.78,59345.0,40.608,40.6688,40.582,40.5993,59345.0
2023-01-03 11:50:00,46.78,46.86,46.72,46.8,45887.0,40.5993,40.6688,40.5473,40.6167,45887.0
2023-01-03 11:55:00,46.79,46.88,46.74,46.77,46126.0,40.608,40.6861,40.5646,40.5907,46126.0
2023-01-03 12:00:00,46.77,46.83,46.74,46.81,66688.0,40.5907,40.6427,40.5646,40.6254,66688.0
2023-01-03 12:05:00,46.8,46.83,46.64,46.69,89287.0,40.6167,40.6427,40.4778,40.5212,89287.0
2023-01-03 12:10:00,46.69,46.72,46.63,46.65,51115.0,40.5212,40.5473,40.4691,40.4865,51115.0
2023-01-03 12:15:00,46.65,46.79,46.65,46.75,26787.0,40.4865,40.608,40.4865,40.5733,26787.0
2023-01-03 12:20:00,46.76,46.93,46.69,46.89,131569.0,40.582,40.7295,40.5212,40.6948,131569.0
2023-01-03 12:25:00,46.9,46.9,46.77,46.81,84459.0,40.7035,40.7035,40.5907,40.6254,84459.0
2023-01-03 12:30:00,46.81,46.82,46.55,46.59,72221.0,40.6254,40.634,40.3997,40.4344,72221.0
2023-01-03 12:35:00,46.59,46.69,46.57,46.68,48169.0,40.4344,40.5212,40.4171,40.5125,48169.0
2023-01-03 12:40:00,46.69,46.85,46.68,46.83,80159.0,40.5212,40.6601,40.5125,40.6427,80159.0
2023-01-03 12:45:00,46.85,47.07,46.83,47.0,154535.0,40.6601,40.851,40.6427,40.7903,154535.0
2023-01-03 12:50:00,46.99,47.01,46.96,46.98,32592.0,40.7816,40.7989,40.7555,40.7729,32592.0
2023-01-03 12:55:00,47.0,47.02,46.82,46.89,53068.0,40.7903,40.8076,40.634,40.6948,53068.0
2023-01-03 13:00:00,46.89,46.95,46.85,46.87,67171.0,40.6948,40.7469,40.6601,40.6774,67171.0
2023-01-03 13:05:00,46.87,46.93,46.87,46.89,14420.0,40.6774,40.7295,40.6774,40.6948,14420.0
2023-01-03 13:10:00,46.91,46.94,46.79,46.92,225282.0,40.7122,40.7382,40.608,40.7208,225282.0
2023-01-03 13:15:00,46.92,46.94,46.88,46.92,19461.0,40.7208,40.7382,40.6861,40.7208,19461.0
2023-01-03 13:20:00,46.92,46.95,46.87,46.9,6774.0,40.7208,40.7469,40.6774,40.7035,6774.0
2023-01-03 13:25:00,46.89,46.89,46.64,46.68,102625.0,40.6948,40.6948,40.4778,40.5125,102625.0
2023-01-03 13:30:00,46.67,46.74,46.64,46.73,24094.0,40.5039,40.5646,40.4778,40.5559,24094.0
2023-01-03 13:35:00,46.73,46.76,46.64,46.76,37372.0,40.5559,40.582,40.4778,40.582,37372.0
2023-01-03 13:40:00,46.76,46.76,46.62,46.71,16455.0,40.582,40.582,40.4605,40.5386,16455.0
2023-01-03 13:45:00,46.73,46.79,46.72,46.72,48280.0,40.5559,40.608,40.5473,40.5473,48280.0
2023-01-03 13:50:00,46.73,46.75,46.58,46.63,39084.0,40.5559,40.5733,40.4258,40.4691,39084.0
2023-01-03 13:55:00,46.64,46.64,46.56,46.59,17070.0,40.4778,40.4778,40.4084,40.4344,17070.0
2023-01-03 14:00:00,46.58,46.71,46.51,46.66,42308.0,40.4258,40.5386,40.365,40.4952,42308.0
2023-01-03 14:05:00,46.66,46.7,46.61,46.64,24653.0,40.4952,40.5299,40.4518,40.4778,24653.0
2023-01-03 14:10:00,46.65,46.81,46.63,46.73,65426.0,40.4865,40.6254,40.4691,40.5559,65426.0
2023-01-03 14:15:00,46.73,46.75,46.64,46.73,20527.0,40.5559,40.5733,40.4778,40.5559,20527.0
2023-01-03 14:20:00,46.74,46.83,46.7,46.83,8234.0,40.5646,40.6427,40.5299,40.6427,8234.0
2023-01-03 14:25:00,46.81,46.84,46.77,46.8,44664.0,40.6254,40.6514,40.5907,40.6167,44664.0
2023-01-03 14:30:00,46.79,47.01,46.79,46.95,84956.0,40.608,40.7989,40.608,40.7469,84956.0
2023-01-03 14:35:00,46.95,46.98,46.91,46.94,31072.0,40.7469,40.7729,40.7122,40.7382,31072.0
2023-01-03 14:40:00,46.94,46.95,46.69,46.7,110443.0,40.7382,40.7469,40.5212,40.5299,110443.0
2023-01-03 14:45:00,46.69,46.69,46.38,46.43,194440.0,40.5212,40.5212,40.2522,40.2956,194440.0
2023-01-03 14:50:00,46.42,46.6,46.42,46.56,145154.0,40.2869,40.4431,40.2869,40.4084,145154.0
2023-01-03 14:55:00,46.55,46.61,46.43,46.55,86570.0,40.3997,40.4518,40.2956,40.3997,86570.0
2023-01-03 15:00:00,46.55,46.59,46.39,46.5,108932.0,40.3997,40.4344,40.2609,40.3563,108932.0
2023-01-03 15:05:00,46.51,46.58,46.46,46.56,85688.0,40.365,40.4258,40.3216,40.4084,85688.0
2023-01-03 15:10:00,46.55,46.57,46.4,46.41,73010.0,40.3997,40.4171,40.2695,40.2782,73010.0
2023-01-03 15:15:00,46.41,46.42,46.27,46.38,135340.0,40.2782,40.2869,40.1567,40.2522,135340.0
2023-01-03 15:20:00,46.39,46.59,46.39,46.58,81622.0,40.2609,40.4344,40.2609,40.4258,81622.0
2023-01-03 15:25:00,46.58,46.58,46.46,46.48,101127.0,40.4258,40.4258,40.3216,40.339,101127.0
2023-01-03 15:30:00,46.47,46.47,46.31,46.35,117401.0,40.3303,40.3303,40.1914,40.2261,117401.0
2023-01-03 15:35:00,46.34,46.44,46.3,46.41,83952.0,40.2175,40.3043,40.1827,40.2782,83952.0
2023-01-03 15:40:00,46.41,46.46,46.33,46.41,140840.0,40.2782,40.3216,40.2088,40.2782,140840.0
2023-01-03 15:45:00,46.44,46.46,46.31,46.36,65881.0,40.3043,40.3216,40.1914,40.2348,65881.0
2023-01-03 15:50:00,46.34,46.41,46.26,46.3,143924.0,40.2175,40.2782,40.148,40.1827,143924.0
2023-01-03 15:55:00,46.3,46.38,46.28,46.36,194036.0,40.1827,40.2522,40.1654,40.2348,194036.0
2023-01-04 09:30:00,45.81,46.11,45.78,45.98,358273.0,39.7575,40.0179,39.7315,39.905,358273.0
2023-01-04 09:35:00,45.96,45.97,45.65,45.8,263547.0,39.8877,39.8964,39.6186,39.7488,263547.0
2023-01-04 09:40:00,45.76,45.96,45.56,45.93,171555.0,39.7141,39.8877,39.5405,39.8616,171555.0
2023-01-04 09:45:00,45.94,46.04,45.84,45.91,78682.0,39.8703,39.9571,39.7835,39.8443,78682.0
2023-01-04 09:50:00,45.91,45.95,45.81,45.86,106531.0,39.8443,39.879,39.7575,39.8009,106531.0
2023-01-04 09:55:00,45.88,45.94,45.77,45.79,62438.0,39.8182,39.8703,39.7228,39.7401,62438.0
2023-01-04 10:00:00,45.79,46.26,45.54,46.22,651068.0,39.7401,40.148,39.5232,40.1133,651068.0
2023-01-04 10:05:00,46.23,46.43,46.11,46.33,245621.0,40.122,40.2956,40.0179,40.2088,245621.0
2023-01-04 10:10:00,46.36,46.57,46.32,46.32,224522.0,40.2348,40.4171,40.2001,40.2001,224522.0
2023-01-04 10:15:00,46.37,46.39,46.21,46.27,248822.0,40.2435,40.2609,40.1046,40.1567,248822.0
2023-01-04 10:20:00,46.26,46.42,46.2,46.29,246584.0,40.148,40.2869,40.096,40.1741,246584.0
2023-01-04 10:25:00,46.3,46.4,46.17,46.17,133360.0,40.1827,40.2695,40.0699,40.0699,133360.0
2023-01-04 10:30:00,46.17,46.35,46.17,46.24,87871.0,40.0699,40.2261,40.0699,40.1307,87871.0
2023-01-04 10:35:00,46.23,46.28,46.15,46.27,158860.0,40.122,40.1654,40.0526,40.1567,158860.0
2023-01-04 10:40:00,46.26,46.32,46.03,46.03,108833.0,40.148,40.2001,39.9484,39.9484,108833.0
2023-01-04 10:45:00,46.04,46.04,45.88,45.92,182571.0,39.9571,39.9571,39.8182,39.853,182571.0
2023-01-04 10:50:00,45.9,45.98,45.89,45.92,106521.0,39.8356,39.905,39.8269,39.853,106521.0
2023-01-04 10:55:00,45.91,45.98,45.85,45.85,92876.0,39.8443,39.905,39.7922,39.7922,92876.0
2023-01-04 11:00:00,45.85,45.96,45.82,45.95,47953.0,39.7922,39.8877,39.7662,39.879,47953.0
2023-01-04 11:05:00,45.96,46.0,45.86,45.89,104975.0,39.8877,39.9224,39.8009,39.8269,104975.0
2023-01-04 11:10:00,45.89,45.89,45.73,45.74,121284.0,39.8269,39.8269,39.6881,39.6967,121284.0
2023-01-04 11:15:00,45.72,45.8,45.69,45.76,55257.0,39.6794,39.7488,39.6533,39.7141,55257.0
2023-01-04 11:20:00,45.77,45.81,45.75,45.79,45453.0,39.7228,39.7575,39.7054,39.7401,45453.0
2023-01-04 11:25:00,45.79,45.81,45.68,45.7,69555.0,39.7401,39.7575,39.6447,39.662,69555.0
2023-01-04 11:30:00,45.69,45.69,45.39,45.43,138326.0,39.6533,39.6533,39.393,39.4277,138326.0
2023-01-04 11:35:00,45.43,45.43,45.28,45.32,106621.0,39.4277,39.4277,39.2975,39.3322,106621.0
2023-01-04 11:40:00,45.31,45.31,45.25,45.28,61125.0,39.3236,39.3236,39.2715,39.2975,61125.0
2023-01-04 11:45:00,45.28,45.35,45.25,45.27,49304.0,39.2975,39.3583,39.2715,39.2888,49304.0
2023-01-04 11:50:00,45.27,45.31,45.2,45.24,137435.0,39.2888,39.3236,39.2281,39.2628,137435.0
2023-01-04 11:55:00,45.23,45.24,45.14,45.23,53553.0,39.2541,39.2628,39.176,39.2541,53553.0
2023-01-04 12:00:00,45.23,45.29,45.2,45.25,56095.0,39.2541,39.3062,39.2281,39.2715,56095.0
2023-01-04 12:05:00,45.25,45.34,45.25,45.29,69690.0,39.2715,39.3496,39.2715,39.3062,69690.0
2023-01-04 12:10:00,45.3,45.32,45.25,45.32,31561.0,39.3149,39.3322,39.2715,39.3322,31561.0
2023-01-04 12:15:00,45.31,45.33,45.25,45.27,27632.0,39.3236,39.3409,39.2715,39.2888,27632.0
2023-01-04 12:20:00,45.27,45.31,45.21,45.22,27875.0,39.2888,39.3236,39.2368,39.2454,27875.0
2023-01-04 12:25:00,45.22,45.32,45.22,45.31,23969.0,39.2454,39.3322,39.2454,39.3236,23969.0
2023-01-04 12:30:00,45.3,45.3,45.19,45.22,21247.0,39.3149,39.3149,39.2194,39.2454,21247.0
2023-01-04 12:35:00,45.23,45.26,45.2,45.2,31652.0,39.2541,39.2802,39.2281,39.2281,31652.0
2023-01-04 12:40:00,45.21,45.23,45.18,45.19,28075.0,39.2368,39.2541,39.2107,39.2194,28075.0
2023-01-04 12:45:00,45.19,45.28,45.18,45.27,29340.0,39.2194,39.2975,39.2107,39.2888,29340.0
2023-01-04 12:50:00,45.26,45.37,45.24,45.33,33582.0,39.2802,39.3756,39.2628,39.3409,33582.0
2023-01-04 12:55:00,45.34,45.51,45.34,45.51,135040.0,39.3496,39.4971,39.3496,39.4971,135040.0
2023-01-04 13:00:00,45.51,45.68,45.5,45.56,188028.0,39.4971,39.6447,39.4884,39.5405,188028.0
2023-01-04 13:05:00,45.57,45.59,45.53,45.53,31289.0,39.5492,39.5666,39.5145,39.5145,31289.0
2023-01-04 13:10:00,45.52,45.53,45.46,45.47,36987.0,39.5058,39.5145,39.4537,39.4624,36987.0
2023-01-04 13:15:00,45.47,45.48,45.33,45.35,70909.0,39.4624,39.4711,39.3409,39.3583,70909.0
2023-01-04 13:20:00,45.35,45.38,45.33,45.35,44706.0,39.3583,39.3843,39.3409,39.3583,44706.0
2023-01-04 13:25:00,45.35,45.4,45.34,45.4,20347.0,39.3583,39.4017,39.3496,39.4017,20347.0
2023-01-04 13:30:00,45.4,45.4,45.34,45.35,28558.0,39.4017,39.4017,39.3496,39.3583,28558.0
2023-01-04 13:35:00,45.35,45.36,45.28,45.31,23406.0,39.3583,39.3669,39.2975,39.3236,23406.0
2023-01-04 13:40:00,45.31,45.37,45.3,45.36,25741.0,39.3236,39.3756,39.3149,39.3669,25741.0
2023-01-04 13:45:00,45.35,45.47,45.35,45.4,39472.0,39.3583,39.4624,39.3583,39.4017,39472.0
2023-01-04 13:50:00,45.4,45.42,45.37,45.4,20230.0,39.4017,39.419,39.3756,39.4017,20230.0
2023-01-04 13:55:00,45.41,45.59,45.41,45.53,66306.0,39.4103,39.5666,39.4103,39.5145,66306.0
2023-01-04 14:00:00,45.54,46.0,45.22,45.74,389416.0,39.5232,39.9224,39.2454,39.6967,389416.0
2023-01-04 14:05:00,45.73,45.88,45.49,45.84,178934.0,39.6881,39.8182,39.4798,39.7835,178934.0
2023-01-04 14:10:00,45.84,45.94,45.71,45.72,141397.0,39.7835,39.8703,39.6707,39.6794,141397.0
2023-01-04 14:15:00,45.73,45.73,45.44,45.47,139767.0,39.6881,39.6881,39.4364,39.4624,139767.0
2023-01-04 14:20:00,45.51,45.87,45.49,45.82,120318.0,39.4971,39.8096,39.4798,39.7662,120318.0
2023-01-04 14:25:00,45.8,46.28,45.8,46.22,367656.0,39.7488,40.1654,39.7488,40.1133,367656.0
2023-01-04 14:30:00,46.22,46.29,46.06,46.1,236563.0,40.1133,40.1741,39.9745,40.0092,236563.0
2023-01-04 14:35:00,46.1,46.16,46.04,46.1,100458.0,40.0092,40.0612,39.9571,40.0092,100458.0
2023-01-04 14:40:00,46.1,46.17,45.91,46.06,126140.0,40.0092,40.0699,39.8443,39.9745,126140.0
2023-01-04 14:45:00,46.05,46.11,45.93,46.05,52993.0,39.9658,40.0179,39.8616,39.9658,52993.0
2023-01-04 14:50:00,46.06,46.15,45.95,46.03,45423.0,39.9745,40.0526,39.879,39.9484,45423.0
2023-01-04 14:55:00,46.03,46.03,45.75,45.78,80970.0,39.9484,39.9484,39.7054,39.7315,80970.0
2023-01-04 15:00:00,45.77,45.8,45.58,45.62,98666.0,39.7228,39.7488,39.5579,39.5926,98666.0
2023-01-04 15:05:00,45.61,45.84,45.61,45.72,83848.0,39.5839,39.7835,39.5839,39.6794,83848.0
2023-01-04 15:10:00,45.73,45.84,45.68,45.74,65571.0,39.6881,39.7835,39.6447,39.6967,65571.0
2023-01-04 15:15:00,45.75,45.77,45.65,45.74,53183.0,39.7054,39.7228,39.6186,39.6967,53183.0
2023-01-04 15:20:00,45.74,45.94,45.69,45.87,93843.0,39.6967,39.8703,39.6533,39.8096,93843.0
2023-01-04 15:25:00,45.87,45.93,45.76,45.9,57485.0,39.8096,39.8616,39.7141,39.8356,57485.0
2023-01-04 15:30:00,45.91,46.02,45.88,45.99,66765.0,39.8443,39.9397,39.8182,39.9137,66765.0
2023-01-04 15:35:00,45.97,46.2,45.97,46.12,146392.0,39.8964,40.096,39.8964,40.0265,146392.0
2023-01-04 15:40:00,46.15,46.27,46.13,46.23,114535.0,40.0526,40.1567,40.0352,40.122,114535.0
2023-01-04 15:45:00,46.26,46.28,46.05,46.05,76919.0,40.148,40.1654,39.9658,39.9658,76919.0
2023-01-04 15:50:00,46.04,46.05,45.9,45.91,127322.0,39.9571,39.9658,39.8356,39.8443,127322.0
2023-01-04 15:55:00,45.9,45.9,45.61,45.66,173098.0,39.8356,39.8356,39.5839,39.6273,173098.0
2023-01-05 09:30:00,46.2,46.56,46.17,46.44,229163.0,40.096,40.4084,40.0699,40.3043,229163.0
2023-01-05 09:35:00,46.42,46.63,46.39,46.6,367860.0,40.2869,40.4691,40.2609,40.4431,367860.0
2023-01-05 09:40:00,46.61,46.8,46.6,46.66,202782.0,40.4518,40.6167,40.4431,40.4952,202782.0
2023-01-05 09:45:00,46.67,46.85,46.67,46.77,117559.0,40.5039,40.6601,40.5039,40.5907,117559.0
2023-01-05 09:50:00,46.76,46.78,46.62,46.63,90138.0,40.582,40.5993,40.4605,40.4691,90138.0
2023-01-05 09:55:00,46.62,46.67,46.46,46.56,87475.0,40.4605,40.5039,40.3216,40.4084,87475.0
2023-01-05 10:00:00,46.56,46.67,46.46,46.51,106418.0,40.4084,40.5039,40.3216,40.365,106418.0
2023-01-05 10:05:00,46.51,46.63,46.16,46.4,500894.0,40.365,40.4691,40.0612,40.2695,500894.0
2023-01-05 10:10:00,46.39,46.49,46.22,46.34,111606.0,40.2609,40.3476,40.1133,40.2175,111606.0
2023-01-05 10:15:00,46.35,46.54,46.33,46.5,263035.0,40.2261,40.391,40.2088,40.3563,263035.0
2023-01-05 10:20:00,46.5,46.67,46.47,46.59,273923.0,40.3563,40.5039,40.3303,40.4344,273923.0
2023-01-05 10:25:00,46.59,46.62,46.44,46.53,86236.0,40.4344,40.4605,40.3043,40.3824,86236.0
2023-01-05 10:30:00,46.52,46.65,46.48,46.62,72378.0,40.3737,40.4865,40.339,40.4605,72378.0
2023-01-05 10:35:00,46.62,46.71,46.56,46.6,76455.0,40.4605,40.5386,40.4084,40.4431,76455.0
2023-01-05 10:40:00,46.6,46.68,46.42,46.45,199297.0,40.4431,40.5125,40.2869,40.3129,199297.0
2023-01-05 10:45:00,46.45,46.58,46.44,46.53,152041.0,40.3129,40.4258,40.3043,40.3824,152041.0
2023-01-05 10:50:00,46.54,46.76,46.53,46.71,268500.0,40.391,40.582,40.3824,40.5386,268500.0
2023-01-05 10:55:00,46.71,46.76,46.66,46.73,66782.0,40.5386,40.582,40.4952,40.5559,66782.0
2023-01-05 11:00:00,46.74,46.8,46.69,46.69,84526.0,40.5646,40.6167,40.5212,40.5212,84526.0
2023-01-05 11:05:00,46.69,46.72,46.63,46.66,55379.0,40.5212,40.5473,40.4691,40.4952,55379.0
2023-01-05 11:10:00,46.65,46.68,46.5,46.64,132257.0,40.4865,40.5125,40.3563,40.4778,132257.0
2023-01-05 11:15:00,46.64,46.72,46.6,46.72,72475.0,40.4778,40.5473,40.4431,40.5473,72475.0
2023-01-05 11:20:00,46.72,46.87,46.7,46.84,122028.0,40.5473,40.6774,40.5299,40.6514,122028.0
2023-01-05 11:25:00,46.85,46.87,46.75,46.75,89708.0,40.6601,40.6774,40.5733,40.5733,89708.0
2023-01-05 11:30:00,46.77,46.79,46.71,46.76,55031.0,40.5907,40.608,40.5386,40.582,55031.0
2023-01-05 11:35:00,46.76,46.77,46.66,46.75,27309.0,40.582,40.5907,40.4952,40.5733,27309.0
2023-01-05 11:40:00,46.75,46.78,46.6,46.63,158255.0,40.5733,40.5993,40.4431,40.4691,158255.0
2023-01-05 11:45:00,46.63,46.64,46.57,46.62,128914.0,40.4691,40.4778,40.4171,40.4605,128914.0
2023-01-05 11:50:00,46.62,46.73,46.61,46.72,81912.0,40.4605,40.5559,40.4518,40.5473,81912.0
2023-01-05 11:55:00,46.72,46.78,46.68,46.76,120747.0,40.5473,40.5993,40.5125,40.582,120747.0
2023-01-05 12:00:00,46.76,46.77,46.62,46.65,87519.0,40.582,40.5907,40.4605,40.4865,87519.0
2023-01-05 12:05:00,46.65,46.67,46.54,46.58,203515.0,40.4865,40.5039,40.391,40.4258,203515.0
2023-01-05 12:10:00,46.59,46.68,46.58,46.68,51070.0,40.4344,40.5125,40.4258,40.5125,51070.0
2023-01-05 12:15:00,46.68,46.81,46.63,46.78,220499.0,40.5125,40.6254,40.4691,40.5993,220499.0
2023-01-05 12:20:00,46.78,46.8,46.6,46.63,98857.0,40.5993,40.6167,40.4431,40.4691,98857.0
2023-01-05 12:25:00,46.63,46.67,46.6,46.65,95367.0,40.4691,40.5039,40.4431,40.4865,95367.0
2023-01-05 12:30:00,46.65,46.66,46.48,46.52,145976.0,40.4865,40.4952,40.339,40.3737,145976.0
2023-01-05 12:35:00,46.52,46.65,46.49,46.62,190199.0,40.3737,40.4865,40.3476,40.4605,190199.0
2023-01-05 12:40:00,46.62,46.72,46.61,46.69,45344.0,40.4605,40.5473,40.4518,40.5212,45344.0
2023-01-05 12:45:00,46.68,46.7,46.64,46.66,37449.0,40.5125,40.5299,40.4778,40.4952,37449.0
2023-01-05 12:50:00,46.67,46.73,46.63,46.71,27519.0,40.5039,40.5559,40.4691,40.5386,27519.0
2023-01-05 12:55:00,46.71,46.74,46.69,46.72,33103.0,40.5386,40.5646,40.5212,40.5473,33103.0
2023-01-05 13:00:00,46.73,46.78,46.72,46.76,34254.0,40.5559,40.5993,40.5473,40.582,34254.0
2023-01-05 13:05:00,46.76,46.77,46.67,46.68,38540.0,40.582,40.5907,40.5039,40.5125,38540.0
2023-01-05 13:10:00,46.69,46.8,46.69,46.8,12016.0,40.5212,40.6167,40.5212,40.6167,12016.0
2023-01-05 13:15:00,46.8,46.81,46.77,46.79,31495.0,40.6167,40.6254,40.5907,40.608,31495.0
2023-01-05 13:20:00,46.77,46.77,46.33,46.39,312725.0,40.5907,40.5907,40.2088,40.2609,312725.0
2023-01-05 13:25:00,46.38,46.45,46.25,46.41,124356.0,40.2522,40.3129,40.1394,40.2782,124356.0
2023-01-05 13:30:00,46.4,46.4,46.24,46.29,101037.0,40.2695,40.2695,40.1307,40.1741,101037.0
2023-01-05 13:35:00,46.28,46.41,46.25,46.38,80650.0,40.1654,40.2782,40.1394,40.2522,80650.0
2023-01-05 13:40:00,46.35,46.45,46.29,46.42,49303.0,40.2261,40.3129,40.1741,40.2869,49303.0
2023-01-05 13:45:00,46.4,46.46,46.36,46.43,37054.0,40.2695,40.3216,40.2348,40.2956,37054.0
2023-01-05 13:50:00,46.44,46.47,46.39,46.42,11699.0,40.3043,40.3303,40.2609,40.2869,11699.0
2023-01-05 13:55:00,46.45,46.5,46.35,46.45,114171.0,40.3129,40.3563,40.2261,40.3129,114171.0
2023-01-05 14:00:00,46.45,46.49,46.35,46.41,42271.0,40.3129,40.3476,40.2261,40.2782,42271.0
2023-01-05 14:05:00,46.42,46.42,46.35,46.36,26458.0,40.2869,40.2869,40.2261,40.2348,26458.0
2023-01-05 14:10:00,46.36,46.53,46.34,46.52,122838.0,40.2348,40.3824,40.2175,40.3737,122838.0
2023-01-05 14:15:00,46.51,46.52,46.41,46.41,31570.0,40.365,40.3737,40.2782,40.2782,31570.0
2023-01-05 14:20:00,46.41,46.48,46.4,46.45,20505.0,40.2782,40.339,40.2695,40.3129,20505.0
2023-01-05 14:25:00,46.44,46.57,46.42,46.55,28282.0,40.3043,40.4171,40.2869,40.3997,28282.0
2023-01-05 14:30:00,46.54,46.54,46.46,46.51,24834.0,40.391,40.391,40.3216,40.365,24834.0
2023-01-05 14:35:00,46.5,46.5,46.26,46.34,131518.0,40.3563,40.3563,40.148,40.2175,131518.0
2023-01-05 14:40:00,46.32,46.36,46.27,46.36,134456.0,40.2001,40.2348,40.1567,40.2348,134456.0
2023-01-05 14:45:00,46.35,46.35,46.18,46.25,205806.0,40.2261,40.2261,40.0786,40.1394,205806.0
2023-01-05 14:50:00,46.26,46.3,46.22,46.24,39136.0,40.148,40.1827,40.1133,40.1307,39136.0
2023-01-05 14:55:00,46.25,46.4,46.22,46.39,69390.0,40.1394,40.2695,40.1133,40.2609,69390.0
2023-01-05 15:00:00,46.4,46.51,46.4,46.47,134592.0,40.2695,40.365,40.2695,40.3303,134592.0
2023-01-05 15:05:00,46.46,46.53,46.46,46.52,52997.0,40.3216,40.3824,40.3216,40.3737,52997.0
2023-01-05 15:10:00,46.52,46.61,46.52,46.57,166178.0,40.3737,40.4518,40.3737,40.4171,166178.0
2023-01-05 15:15:00,46.56,46.64,46.51,46.61,191074.0,40.4084,40.4778,40.365,40.4518,191074.0
2023-01-05 15:20:00,46.63,46.67,46.57,46.65,55002.0,40.4691,40.5039,40.4171,40.4865,55002.0
2023-01-05 15:25:00,46.65,46.73,46.64,46.68,41053.0,40.4865,40.5559,40.4778,40.5125,41053.0
2023-01-05 15:30:00,46.68,46.78,46.67,46.7,83353.0,40.5125,40.5993,40.5039,40.5299,83353.0
2023-01-05 15:35:00,46.7,46.7,46.6,46.64,81791.0,40.5299,40.5299,40.4431,40.4778,81791.0
2023-01-05 15:40:00,46.65,46.77,46.63,46.71,43848.0,40.4865,40.5907,40.4691,40.5386,43848.0
2023-01-05 15:45:00,46.71,46.79,46.61,46.76,81224.0,40.5386,40.608,40.4518,40.582,81224.0
2023-01-05 15:50:00,46.76,46.84,46.74,46.83,226093.0,40.582,40.6514,40.5646,40.6427,226093.0
2023-01-05 15:55:00,46.84,46.84,46.68,46.74,316400.0,40.6514,40.6514,40.5125,40.5646,316400.0
2023-01-06 09:30:00,45.96,46.16,45.71,45.73,289002.0,39.8877,40.0612,39.6707,39.6881,289002.0
2023-01-06 09:35:00,45.73,46.34,45.62,46.29,248398.0,39.6881,40.2175,39.5926,40.1741,248398.0
2023-01-06 09:40:00,46.25,46.61,46.21,46.57,246163.0,40.1394,40.4518,40.1046,40.4171,246163.0
2023-01-06 09:45:00,46.57,46.73,46.54,46.59,200746.0,40.4171,40.5559,40.391,40.4344,200746.0
2023-01-06 09:50:00,46.58,46.63,46.34,46.39,193394.0,40.4258,40.4691,40.2175,40.2609,193394.0
2023-01-06 09:55:00,46.37,46.46,46.24,46.42,147195.0,40.2435,40.3216,40.1307,40.2869,147195.0
2023-01-06 10:00:00,46.39,46.42,45.89,46.18,242365.0,40.2609,40.2869,39.8269,40.0786,242365.0
2023-01-06 10:05:00,46.24,46.24,45.78,45.91,165554.0,40.1307,40.1307,39.7315,39.8443,165554.0
2023-01-06 10:10:00,45.91,45.97,45.75,45.96,226931.0,39.8443,39.8964,39.7054,39.8877,226931.0
2023-01-06 10:15:00,45.93,45.93,45.63,45.7,232746.0,39.8616,39.8616,39.6013,39.662,232746.0
2023-01-06 10:20:00,45.68,45.88,45.68,45.75,153881.0,39.6447,39.8182,39.6447,39.7054,153881.0
2023-01-06 10:25:00,45.75,45.96,45.75,45.88,137048.0,39.7054,39.8877,39.7054,39.8182,137048.0
2023-01-06 10:30:00,45.87,45.89,45.68,45.7,143934.0,39.8096,39.8269,39.6447,39.662,143934.0
2023-01-06 10:35:00,45.68,45.72,45.45,45.47,145282.0,39.6447,39.6794,39.4451,39.4624,145282.0
2023-01-06 10:40:00,45.47,45.57,45.36,45.57,173646.0,39.4624,39.5492,39.3669,39.5492,173646.0
2023-01-06 10:45:00,45.54,45.56,45.32,45.33,100630.0,39.5232,39.5405,39.3322,39.3409,100630.0
2023-01-06 10:50:00,45.32,45.37,45.29,45.31,164266.0,39.3322,39.3756,39.3062,39.3236,164266.0
2023-01-06 10:55:00,45.32,45.4,45.23,45.31,182030.0,39.3322,39.4017,39.2541,39.3236,182030.0
2023-01-06 11:00:00,45.3,45.33,45.19,45.22,132791.0,39.3149,39.3409,39.2194,39.2454,132791.0
2023-01-06 11:05:00,45.22,45.23,45.09,45.17,142179.0,39.2454,39.2541,39.1326,39.202,142179.0
2023-01-06 11:10:00,45.17,45.3,45.15,45.3,95274.0,39.202,39.3149,39.1847,39.3149,95274.0
2023-01-06 11:15:00,45.29,45.35,45.22,45.3,139581.0,39.3062,39.3583,39.2454,39.3149,139581.0
2023-01-06 11:20:00,45.31,45.31,45.17,45.18,118168.0,39.3236,39.3236,39.202,39.2107,118168.0
2023-01-06 11:25:00,45.18,45.33,45.18,45.29,154151.0,39.2107,39.3409,39.2107,39.3062,154151.0
2023-01-06 11:30:00,45.27,45.37,45.21,45.21,101004.0,39.2888,39.3756,39.2368,39.2368,101004.0
2023-01-06 11:35:00,45.21,45.25,45.16,45.17,45022.0,39.2368,39.2715,39.1934,39.202,45022.0
2023-01-06 11:40:00,45.17,45.26,45.16,45.24,50285.0,39.202,39.2802,39.1934,39.2628,50285.0
2023-01-06 11:45:00,45.23,45.26,45.12,45.15,97580.0,39.2541,39.2802,39.1587,39.1847,97580.0
2023-01-06 11:50:00,45.15,45.15,44.94,45.01,162575.0,39.1847,39.1847,39.0024,39.0632,162575.0
2023-01-06 11:55:00,45.0,45.08,44.95,45.07,79496.0,39.0545,39.1239,39.0111,39.1153,79496.0
2023-01-06 12:00:00,45.04,45.06,45.0,45.03,58137.0,39.0892,39.1066,39.0545,39.0805,58137.0
2023-01-06 12:05:00,45.03,45.06,45.0,45.05,56293.0,39.0805,39.1066,39.0545,39.0979,56293.0
2023-01-06 12:10:00,45.05,45.14,45.0,45.13,94088.0,39.0979,39.176,39.0545,39.1673,94088.0
2023-01-06 12:15:00,45.12,45.18,45.06,45.08,88391.0,39.1587,39.2107,39.1066,39.1239,88391.0
2023-01-06 12:20:00,45.08,45.27,45.08,45.26,99427.0,39.1239,39.2888,39.1239,39.2802,99427.0
2023-01-06 12:25:00,45.25,45.25,45.19,45.24,97570.0,39.2715,39.2715,39.2194,39.2628,97570.0
2023-01-06 12:30:00,45.22,45.26,45.16,45.25,74403.0,39.2454,39.2802,39.1934,39.2715,74403.0
2023-01-06 12:35:00,45.25,45.3,45.21,45.21,31584.0,39.2715,39.3149,39.2368,39.2368,31584.0
2023-01-06 12:40:00,45.22,45.31,45.22,45.28,35140.0,39.2454,39.3236,39.2454,39.2975,35140.0
2023-01-06 12:45:00,45.27,45.28,45.19,45.22,30278.0,39.2888,39.2975,39.2194,39.2454,30278.0
2023-01-06 12:50:00,45.23,45.31,45.21,45.28,54439.0,39.2541,39.3236,39.2368,39.2975,54439.0
2023-01-06 12:55:00,45.28,45.35,45.25,45.26,57159.0,39.2975,39.3583,39.2715,39.2802,57159.0
2023-01-06 13:00:00,45.27,45.32,45.21,45.3,40250.0,39.2888,39.3322,39.2368,39.3149,40250.0
2023-01-06 13:05:00,45.26,45.27,45.16,45.22,26453.0,39.2802,39.2888,39.1934,39.2454,26453.0
2023-01-06 13:10:00,45.22,45.25,45.13,45.16,50879.0,39.2454,39.2715,39.1673,39.1934,50879.0
2023-01-06 13:15:00,45.16,45.22,45.13,45.19,50011.0,39.1934,39.2454,39.1673,39.2194,50011.0
2023-01-06 13:20:00,45.19,45.21,45.15,45.16,40834.0,39.2194,39.2368,39.1847,39.1934,40834.0
2023-01-06 13:25:00,45.16,45.17,45.07,45.09,53215.0,39.1934,39.202,39.1153,39.1326,53215.0
2023-01-06 13:30:00,45.09,45.1,45.01,45.02,42177.0,39.1326,39.1413,39.0632,39.0719,42177.0
2023-01-06 13:35:00,45.02,45.06,44.99,45.0,79347.0,39.0719,39.1066,39.0458,39.0545,79347.0
2023-01-06 13:40:00,45.0,45.03,44.92,45.01,75741.0,39.0545,39.0805,38.9851,39.0632,75741.0
2023-01-06 13:45:00,45.01,45.04,44.98,45.0,36795.0,39.0632,39.0892,39.0372,39.0545,36795.0
2023-01-06 13:50:00,45.0,45.06,44.99,45.02,42623.0,39.0545,39.1066,39.0458,39.0719,42623.0
2023-01-06 13:55:00,45.01,45.01,44.92,44.95,68645.0,39.0632,39.0632,38.9851,39.0111,68645.0
2023-01-06 14:00:00,44.95,44.95,44.86,44.88,94401.0,39.0111,39.0111,38.933,38.9504,94401.0
2023-01-06 14:05:00,44.88,44.92,44.85,44.85,62321.0,38.9504,38.9851,38.9243,38.9243,62321.0
2023-01-06 14:10:00,44.85,44.87,44.72,44.76,96957.0,38.9243,38.9417,38.8115,38.8462,96957.0
2023-01-06 14:15:00,44.75,44.76,44.67,44.7,47999.0,38.8375,38.8462,38.7681,38.7941,47999.0
2023-01-06 14:20:00,44.7,44.71,44.6,44.61,51700.0,38.7941,38.8028,38.7074,38.716,51700.0
2023-01-06 14:25:00,44.61,44.71,44.6,44.69,70054.0,38.716,38.8028,38.7074,38.7855,70054.0
2023-01-06 14:30:00,44.69,44.7,44.61,44.64,73208.0,38.7855,38.7941,38.716,38.7421,73208.0
2023-01-06 14:35:00,44.65,44.67,44.55,44.57,290480.0,38.7508,38.7681,38.664,38.6813,290480.0
2023-01-06 14:40:00,44.57,44.62,44.53,44.55,72866.0,38.6813,38.7247,38.6466,38.664,72866.0
2023-01-06 14:45:00,44.56,44.65,44.56,44.57,61501.0,38.6726,38.7508,38.6726,38.6813,61501.0
2023-01-06 14:50:00,44.56,44.58,44.47,44.47,221636.0,38.6726,38.69,38.5945,38.5945,221636.0
2023-01-06 14:55:00,44.46,44.51,44.44,44.5,124742.0,38.5859,38.6292,38.5685,38.6206,124742.0
2023-01-06 15:00:00,44.5,44.5,44.34,44.37,148420.0,38.6206,38.6206,38.4817,38.5077,148420.0
2023-01-06 15:05:00,44.38,44.41,44.34,44.36,112691.0,38.5164,38.5425,38.4817,38.4991,112691.0
2023-01-06 15:10:00,44.35,44.44,44.34,44.38,77482.0,38.4904,38.5685,38.4817,38.5164,77482.0
2023-01-06 15:15:00,44.36,44.47,44.32,44.45,92770.0,38.4991,38.5945,38.4644,38.5772,92770.0
2023-01-06 15:20:00,44.45,44.56,44.44,44.48,165693.0,38.5772,38.6726,38.5685,38.6032,165693.0
2023-01-06 15:25:00,44.48,44.56,44.47,44.55,50110.0,38.6032,38.6726,38.5945,38.664,50110.0
2023-01-06 15:30:00,44.53,44.53,44.4,44.45,67624.0,38.6466,38.6466,38.5338,38.5772,67624.0
2023-01-06 15:35:00,44.46,44.51,44.43,44.44,59035.0,38.5859,38.6292,38.5598,38.5685,59035.0
2023-01-06 15:40:00,44.45,44.46,44.4,44.43,28521.0,38.5772,38.5859,38.5338,38.5598,28521.0
2023-01-06 15:45:00,44.43,44.51,44.37,44.51,96885.0,38.5598,38.6292,38.5077,38.6292,96885.0
2023-01-06 15:50:00,44.51,44.68,44.5,44.62,301058.0,38.6292,38.7768,38.6206,38.7247,301058.0
2023-01-06 15:55:00,44.62,44.69,44.55,44.62,357633.0,38.7247,38.7855,38.664,38.7247,357633.0
2023-01-09 09:30:00,44.07,44.22,43.99,44.15,292970.0,38.2474,38.3776,38.178,38.3168,292970.0
2023-01-09 09:35:00,44.15,44.33,44.11,44.22,110278.0,38.3168,38.473,38.2821,38.3776,110278.0
2023-01-09 09:40:00,44.21,44.26,44.06,44.07,69215.0,38.3689,38.4123,38.2387,38.2474,69215.0
2023-01-09 09:45:00,44.05,44.06,43.91,43.94,183868.0,38.23,38.2387,38.1085,38.1346,183868.0
2023-01-09 09:50:00,43.94,43.99,43.81,43.87,168467.0,38.1346,38.178,38.0217,38.0738,168467.0
2023-01-09 09:55:00,43.86,43.92,43.8,43.8,214648.0,38.0651,38.1172,38.0131,38.0131,214648.0
2023-01-09 10:00:00,43.8,43.83,43.71,43.76,119833.0,38.0131,38.0391,37.9349,37.9783,119833.0
2023-01-09 10:05:00,43.73,43.82,43.73,43.78,67875.0,37.9523,38.0304,37.9523,37.9957,67875.0
2023-01-09 10:10:00,43.77,43.91,43.72,43.86,79214.0,37.987,38.1085,37.9436,38.0651,79214.0
2023-01-09 10:15:00,43.86,43.86,43.7,43.76,110565.0,38.0651,38.0651,37.9263,37.9783,110565.0
2023-01-09 10:20:00,43.76,43.87,43.69,43.85,108576.0,37.9783,38.0738,37.9176,38.0564,108576.0
2023-01-09 10:25:00,43.84,43.9,43.79,43.85,99645.0,38.0478,38.0998,38.0044,38.0564,99645.0
2023-01-09 10:30:00,43.85,43.85,43.64,43.66,81014.0,38.0564,38.0564,37.8742,37.8916,81014.0
2023-01-09 10:35:00,43.66,43.67,43.55,43.59,103038.0,37.8916,37.9002,37.7961,37.8308,103038.0
2023-01-09 10:40:00,43.59,43.66,43.56,43.58,76903.0,37.8308,37.8916,37.8048,37.8221,76903.0
2023-01-09 10:45:00,43.56,43.56,43.44,43.45,73192.0,37.8048,37.8048,37.7006,37.7093,73192.0
2023-01-09 10:50:00,43.45,43.5,43.43,43.47,47870.0,37.7093,37.7527,37.6919,37.7267,47870.0
2023-01-09 10:55:00,43.45,43.58,43.45,43.58,59871.0,37.7093,37.8221,37.7093,37.8221,59871.0
2023-01-09 11:00:00,43.57,43.57,43.46,43.47,150604.0,37.8134,37.8134,37.718,37.7267,150604.0
2023-01-09 11:05:00,43.47,43.49,43.42,43.45,62273.0,37.7267,37.744,37.6833,37.7093,62273.0
2023-01-09 11:10:00,43.46,43.47,43.37,43.37,64822.0,37.718,37.7267,37.6399,37.6399,64822.0
2023-01-09 11:15:00,43.36,43.42,43.33,43.41,81846.0,37.6312,37.6833,37.6052,37.6746,81846.0
2023-01-09 11:20:00,43.41,43.42,43.35,43.36,45744.0,37.6746,37.6833,37.6225,37.6312,45744.0
2023-01-09 11:25:00,43.37,43.38,43.34,43.37,55605.0,37.6399,37.6485,37.6138,37.6399,55605.0
2023-01-09 11:30:00,43.37,43.48,43.35,43.47,96913.0,37.6399,37.7353,37.6225,37.7267,96913.0
2023-01-09 11:35:00,43.49,43.53,43.43,43.51,50012.0,37.744,37.7787,37.6919,37.7614,50012.0
2023-01-09 11:40:00,43.52,43.53,43.46,43.47,69848.0,37.77,37.7787,37.718,37.7267,69848.0
2023-01-09 11:45:00,43.47,43.5,43.43,43.45,38608.0,37.7267,37.7527,37.6919,37.7093,38608.0
2023-01-09 11:50:00,43.45,43.46,43.35,43.37,82424.0,37.7093,37.718,37.6225,37.6399,82424.0
2023-01-09 11:55:00,43.36,43.45,43.36,43.41,36490.0,37.6312,37.7093,37.6312,37.6746,36490.0
2023-01-09 12:00:00,43.41,43.51,43.41,43.47,48515.0,37.6746,37.7614,37.6746,37.7267,48515.0
2023-01-09 12:05:00,43.48,43.55,43.46,43.52,38861.0,37.7353,37.7961,37.718,37.77,38861.0
2023-01-09 12:10:00,43.5,43.53,43.47,43.52,52908.0,37.7527,37.7787,37.7267,37.77,52908.0
2023-01-09 12:15:00,43.52,43.63,43.52,43.6,53438.0,37.77,37.8655,37.77,37.8395,53438.0
2023-01-09 12:20:00,43.6,43.61,43.56,43.56,38893.0,37.8395,37.8482,37.8048,37.8048,38893.0
2023-01-09 12:25:00,43.56,43.6,43.5,43.52,29756.0,37.8048,37.8395,37.7527,37.77,29756.0
2023-01-09 12:30:00,43.52,43.6,43.5,43.6,32754.0,37.77,37.8395,37.7527,37.8395,32754.0
2023-01-09 12:35:00,43.6,43.72,43.6,43.7,139411.0,37.8395,37.9436,37.8395,37.9263,139411.0
2023-01-09 12:40:00,43.71,43.76,43.7,43.75,35256.0,37.9349,37.9783,37.9263,37.9697,35256.0
2023-01-09 12:45:00,43.74,43.74,43.64,43.69,75221.0,37.961,37.961,37.8742,37.9176,75221.0
2023-01-09 12:50:00,43.68,43.7,43.63,43.66,25380.0,37.9089,37.9263,37.8655,37.8916,25380.0
2023-01-09 12:55:00,43.66,43.69,43.64,43.65,26413.0,37.8916,37.9176,37.8742,37.8829,26413.0
2023-01-09 13:00:00,43.65,43.73,43.63,43.73,30710.0,37.8829,37.9523,37.8655,37.9523,30710.0
2023-01-09 13:05:00,43.73,43.8,43.72,43.79,47406.0,37.9523,38.0131,37.9436,38.0044,47406.0
2023-01-09 13:10:00,43.8,43.83,43.73,43.74,35517.0,38.0131,38.0391,37.9523,37.961,35517.0
2023-01-09 13:15:00,43.74,43.76,43.7,43.72,20432.0,37.961,37.9783,37.9263,37.9436,20432.0
2023-01-09 13:20:00,43.73,43.74,43.65,43.68,51020.0,37.9523,37.961,37.8829,37.9089,51020.0
2023-01-09 13:25:00,43.69,43.77,43.69,43.72,31785.0,37.9176,37.987,37.9176,37.9436,31785.0
2023-01-09 13:30:00,43.72,43.83,43.72,43.83,70565.0,37.9436,38.0391,37.9436,38.0391,70565.0
2023-01-09 13:35:00,43.83,44.0,43.83,43.93,121052.0,38.0391,38.1866,38.0391,38.1259,121052.0
2023-01-09 13:40:00,43.94,44.12,43.93,44.1,118260.0,38.1346,38.2908,38.1259,38.2734,118260.0
2023-01-09 13:45:00,44.12,44.21,44.09,44.12,58701.0,38.2908,38.3689,38.2647,38.2908,58701.0
2023-01-09 13:50:00,44.14,44.17,44.06,44.09,86430.0,38.3081,38.3342,38.2387,38.2647,86430.0
2023-01-09 13:55:00,44.1,44.15,44.06,44.07,34641.0,38.2734,38.3168,38.2387,38.2474,34641.0
2023-01-09 14:00:00,44.08,44.08,43.93,44.0,81892.0,38.2561,38.2561,38.1259,38.1866,81892.0
2023-01-09 14:05:00,44.0,44.21,44.0,44.06,185079.0,38.1866,38.3689,38.1866,38.2387,185079.0
2023-01-09 14:10:00,44.05,44.11,44.0,44.07,92114.0,38.23,38.2821,38.1866,38.2474,92114.0
2023-01-09 14:15:00,44.1,44.14,44.06,44.06,22545.0,38.2734,38.3081,38.2387,38.2387,22545.0
2023-01-09 14:20:00,44.06,44.08,43.99,44.02,26669.0,38.2387,38.2561,38.178,38.204,26669.0
2023-01-09 14:25:00,44.01,44.13,44.0,44.05,79887.0,38.1953,38.2995,38.1866,38.23,79887.0
2023-01-09 14:30:00,44.07,44.15,44.02,44.11,29914.0,38.2474,38.3168,38.204,38.2821,29914.0
2023-01-09 14:35:00,44.12,44.23,44.11,44.2,70857.0,38.2908,38.3862,38.2821,38.3602,70857.0
2023-01-09 14:40:00,44.2,44.23,44.15,44.17,56824.0,38.3602,38.3862,38.3168,38.3342,56824.0
2023-01-09 14:45:00,44.16,44.24,44.13,44.2,25565.0,38.3255,38.3949,38.2995,38.3602,25565.0
2023-01-09 14:50:00,44.2,44.26,44.18,44.22,37704.0,38.3602,38.4123,38.3428,38.3776,37704.0
2023-01-09 14:55:00,44.24,44.47,44.24,44.43,90444.0,38.3949,38.5945,38.3949,38.5598,90444.0
2023-01-09 15:00:00,44.46,44.46,44.36,44.41,49253.0,38.5859,38.5859,38.4991,38.5425,49253.0
2023-01-09 15:05:00,44.42,44.48,44.36,44.4,80692.0,38.5511,38.6032,38.4991,38.5338,80692.0
2023-01-09 15:10:00,44.4,44.57,44.38,44.57,99434.0,38.5338,38.6813,38.5164,38.6813,99434.0
2023-01-09 15:15:00,44.57,44.6,44.48,44.5,72488.0,38.6813,38.7074,38.6032,38.6206,72488.0
2023-01-09 15:20:00,44.5,44.51,44.39,44.48,126068.0,38.6206,38.6292,38.5251,38.6032,126068.0
2023-01-09 15:25:00,44.5,44.57,44.47,44.56,135178.0,38.6206,38.6813,38.5945,38.6726,135178.0
2023-01-09 15:30:00,44.56,44.68,44.53,44.57,130759.0,38.6726,38.7768,38.6466,38.6813,130759.0
2023-01-09 15:35:00,44.56,44.65,44.55,44.64,57994.0,38.6726,38.7508,38.664,38.7421,57994.0
2023-01-09 15:40:00,44.65,44.68,44.52,44.53,93310.0,38.7508,38.7768,38.6379,38.6466,93310.0
2023-01-09 15:45:00,44.52,44.72,44.52,44.64,122012.0,38.6379,38.8115,38.6379,38.7421,122012.0
2023-01-09 15:50:00,44.62,44.64,44.54,44.59,239568.0,38.7247,38.7421,38.6553,38.6987,239568.0
2023-01-09 15:55:00,44.61,44.72,44.6,44.68,177428.0,38.716,38.8115,38.7074,38.7768,177428.0
2023-01-10 09:30:00,44.83,44.84,44.39,44.43,209944.0,38.907,38.9156,38.5251,38.5598,209944.0
2023-01-10 09:35:00,44.42,44.56,44.37,44.52,162858.0,38.5511,38.6726,38.5077,38.6379,162858.0
2023-01-10 09:40:00,44.51,44.65,44.47,44.55,135377.0,38.6292,38.7508,38.5945,38.664,135377.0
2023-01-10 09:45:00,44.6,44.84,44.47,44.68,123533.0,38.7074,38.9156,38.5945,38.7768,123533.0
2023-01-10 09:50:00,44.7,44.88,44.48,44.5,121682.0,38.7941,38.9504,38.6032,38.6206,121682.0
2023-01-10 09:55:00,44.5,44.64,44.42,44.56,69586.0,38.6206,38.7421,38.5511,38.6726,69586.0
2023-01-10 10:00:00,44.53,44.68,44.51,44.6,106662.0,38.6466,38.7768,38.6292,38.7074,106662.0
2023-01-10 10:05:00,44.59,44.62,44.48,44.55,91979.0,38.6987,38.7247,38.6032,38.664,91979.0
2023-01-10 10:10:00,44.54,44.56,44.25,44.31,180206.0,38.6553,38.6726,38.4036,38.4557,180206.0
2023-01-10 10:15:00,44.31,44.41,44.19,44.41,128182.0,38.4557,38.5425,38.3515,38.5425,128182.0
2023-01-10 10:20:00,44.4,44.54,44.37,44.48,108828.0,38.5338,38.6553,38.5077,38.6032,108828.0
2023-01-10 10:25:00,44.49,44.65,44.37,44.59,95276.0,38.6119,38.7508,38.5077,38.6987,95276.0
2023-01-10 10:30:00,44.59,44.94,44.58,44.88,232321.0,38.6987,39.0024,38.69,38.9504,232321.0
2023-01-10 10:35:00,44.89,44.93,44.78,44.82,131581.0,38.959,38.9938,38.8636,38.8983,131581.0
2023-01-10 10:40:00,44.81,45.02,44.77,45.0,95288.0,38.8896,39.0719,38.8549,39.0545,95288.0
2023-01-10 10:45:00,45.01,45.06,44.85,44.9,88723.0,39.0632,39.1066,38.9243,38.9677,88723.0
2023-01-10 10:50:00,44.91,44.91,44.66,44.7,77575.0,38.9764,38.9764,38.7594,38.7941,77575.0
2023-01-10 10:55:00,44.69,44.72,44.52,44.56,90428.0,38.7855,38.8115,38.6379,38.6726,90428.0
2023-01-10 11:00:00,44.57,44.61,44.5,44.51,56233.0,38.6813,38.716,38.6206,38.6292,56233.0
2023-01-10 11:05:00,44.51,44.59,44.51,44.58,39748.0,38.6292,38.6987,38.6292,38.69,39748.0
2023-01-10 11:10:00,44.6,44.61,44.47,44.55,57558.0,38.7074,38.716,38.5945,38.664,57558.0
2023-01-10 11:15:00,44.55,44.62,44.49,44.59,58421.0,38.664,38.7247,38.6119,38.6987,58421.0
2023-01-10 11:20:00,44.59,44.62,44.48,44.51,40064.0,38.6987,38.7247,38.6032,38.6292,40064.0
2023-01-10 11:25:00,44.51,44.69,44.51,44.65,45401.0,38.6292,38.7855,38.6292,38.7508,45401.0
2023-01-10 11:30:00,44.64,44.77,44.6,44.71,55062.0,38.7421,38.8549,38.7074,38.8028,55062.0
2023-01-10 11:35:00,44.71,44.74,44.65,44.74,32080.0,38.8028,38.8289,38.7508,38.8289,32080.0
2023-01-10 11:40:00,44.72,44.74,44.67,44.69,29467.0,38.8115,38.8289,38.7681,38.7855,29467.0
2023-01-10 11:45:00,44.72,44.8,44.67,44.68,50219.0,38.8115,38.8809,38.7681,38.7768,50219.0
2023-01-10 11:50:00,44.68,44.71,44.62,44.66,21301.0,38.7768,38.8028,38.7247,38.7594,21301.0
2023-01-10 11:55:00,44.66,44.67,44.58,44.65,25574.0,38.7594,38.7681,38.69,38.7508,25574.0
2023-01-10 12:00:00,44.66,44.84,44.65,44.76,79705.0,38.7594,38.9156,38.7508,38.8462,79705.0
2023-01-10 12:05:00,44.75,44.76,44.6,44.62,41084.0,38.8375,38.8462,38.7074,38.7247,41084.0
2023-01-10 12:10:00,44.63,44.65,44.49,44.55,67234.0,38.7334,38.7508,38.6119,38.664,67234.0
2023-01-10 12:15:00,44.55,44.67,44.52,44.66,92053.0,38.664,38.7681,38.6379,38.7594,92053.0
2023-01-10 12:20:00,44.66,44.72,44.63,44.63,53229.0,38.7594,38.8115,38.7334,38.7334,53229.0
2023-01-10 12:25:00,44.62,44.67,44.6,44.66,39250.0,38.7247,38.7681,38.7074,38.7594,39250.0
2023-01-10 12:30:00,44.65,44.66,44.58,44.58,28415.0,38.7508,38.7594,38.69,38.69,28415.0
2023-01-10 12:35:00,44.58,44.59,44.38,44.39,159432.0,38.69,38.6987,38.5164,38.5251,159432.0
2023-01-10 12:40:00,44.4,44.48,44.4,44.47,77966.0,38.5338,38.6032,38.5338,38.5945,77966.0
2023-01-10 12:45:00,44.49,44.51,44.45,44.48,64996.0,38.6119,38.6292,38.5772,38.6032,64996.0
2023-01-10 12:50:00,44.48,44.52,44.44,44.49,79518.0,38.6032,38.6379,38.5685,38.6119,79518.0
2023-01-10 12:55:00,44.49,44.5,44.45,44.47,33614.0,38.6119,38.6206,38.5772,38.5945,33614.0
2023-01-10 13:00:00,44.48,44.5,44.4,44.42,105658.0,38.6032,38.6206,38.5338,38.5511,105658.0
2023-01-10 13:05:00,44.41,44.44,44.34,44.34,43938.0,38.5425,38.5685,38.4817,38.4817,43938.0
2023-01-10 13:10:00,44.35,44.43,44.34,44.42,29559.0,38.4904,38.5598,38.4817,38.5511,29559.0
2023-01-10 13:15:00,44.42,44.52,44.4,44.48,47087.0,38.5511,38.6379,38.5338,38.6032,47087.0
2023-01-10 13:20:00,44.48,44.53,44.42,44.42,19443.0,38.6032,38.6466,38.5511,38.5511,19443.0
2023-01-10 13:25:00,44.43,44.45,44.4,44.43,7990.0,38.5598,38.5772,38.5338,38.5598,7990.0
2023-01-10 13:30:00,44.44,44.47,44.36,44.37,37218.0,38.5685,38.5945,38.4991,38.5077,37218.0
2023-01-10 13:35:00,44.37,44.38,44.3,44.33,62359.0,38.5077,38.5164,38.447,38.473,62359.0
2023-01-10 13:40:00,44.33,44.39,44.29,44.39,31713.0,38.473,38.5251,38.4383,38.5251,31713.0
2023-01-10 13:45:00,44.38,44.41,44.34,44.34,25548.0,38.5164,38.5425,38.4817,38.4817,25548.0
2023-01-10 13:50:00,44.35,44.39,44.34,44.38,26110.0,38.4904,38.5251,38.4817,38.5164,26110.0
2023-01-10 13:55:00,44.38,44.44,44.28,44.3,56264.0,38.5164,38.5685,38.4296,38.447,56264.0
2023-01-10 14:00:00,44.3,44.3,44.22,44.25,57404.0,38.447,38.447,38.3776,38.4036,57404.0
2023-01-10 14:05:00,44.26,44.33,44.24,44.25,36056.0,38.4123,38.473,38.3949,38.4036,36056.0
2023-01-10 14:10:00,44.25,44.26,44.18,44.22,31260.0,38.4036,38.4123,38.3428,38.3776,31260.0
2023-01-10 14:15:00,44.24,44.24,44.18,44.2,71984.0,38.3949,38.3949,38.3428,38.3602,71984.0
2023-01-10 14:20:00,44.19,44.26,44.16,44.24,55568.0,38.3515,38.4123,38.3255,38.3949,55568.0
2023-01-10 14:25:00,44.23,44.29,44.2,44.21,21958.0,38.3862,38.4383,38.3602,38.3689,21958.0
2023-01-10 14:30:00,44.2,44.24,44.14,44.2,47546.0,38.3602,38.3949,38.3081,38.3602,47546.0
2023-01-10 14:35:00,44.18,44.27,44.17,44.26,22528.0,38.3428,38.421,38.3342,38.4123,22528.0
2023-01-10 14:40:00,44.26,44.31,44.25,44.3,28400.0,38.4123,38.4557,38.4036,38.447,28400.0
2023-01-10 14:45:00,44.31,44.37,44.28,44.3,51684.0,38.4557,38.5077,38.4296,38.447,51684.0
2023-01-10 14:50:00,44.29,44.36,44.29,44.31,34630.0,38.4383,38.4991,38.4383,38.4557,34630.0
2023-01-10 14:55:00,44.3,44.35,44.27,44.3,52583.0,38.447,38.4904,38.421,38.447,52583.0
2023-01-10 15:00:00,44.31,44.41,44.3,44.36,89753.0,38.4557,38.5425,38.447,38.4991,89753.0
2023-01-10 15:05:00,44.36,44.47,44.35,44.37,88417.0,38.4991,38.5945,38.4904,38.5077,88417.0
2023-01-10 15:10:00,44.37,44.43,44.31,44.32,32586.0,38.5077,38.5598,38.4557,38.4644,32586.0
2023-01-10 15:15:00,44.32,44.32,44.24,44.25,88587.0,38.4644,38.4644,38.3949,38.4036,88587.0
2023-01-10 15:20:00,44.25,44.33,44.25,44.3,37485.0,38.4036,38.473,38.4036,38.447,37485.0
2023-01-10 15:25:00,44.29,44.32,44.26,44.3,63146.0,38.4383,38.4644,38.4123,38.447,63146.0
2023-01-10 15:30:00,44.3,44.36,44.28,44.28,52279.0,38.447,38.4991,38.4296,38.4296,52279.0
2023-01-10 15:35:00,44.27,44.31,44.24,44.27,23942.0,38.421,38.4557,38.3949,38.421,23942.0
2023-01-10 15:40:00,44.28,44.33,44.26,44.28,38033.0,38.4296,38.473,38.4123,38.4296,38033.0
2023-01-10 15:45:00,44.29,44.31,44.22,44.26,66392.0,38.4383,38.4557,38.3776,38.4123,66392.0
2023-01-10 15:50:00,44.24,44.24,44.13,44.16,209242.0,38.3949,38.3949,38.2995,38.3255,209242.0
2023-01-10 15:55:00,44.16,44.16,44.04,44.05,241999.0,38.3255,38.3255,38.2213,38.23,241999.0
2023-01-11 09:30:00,43.68,43.79,43.6,43.69,157066.0,37.9089,38.0044,37.8395,37.9176,157066.0
2023-01-11 09:35:00,43.69,43.7,43.57,43.6,164018.0,37.9176,37.9263,37.8134,37.8395,164018.0
2023-01-11 09:40:00,43.61,43.65,43.5,43.53,54757.0,37.8482,37.8829,37.7527,37.7787,54757.0
2023-01-11 09:45:00,43.52,43.61,43.5,43.6,233389.0,37.77,37.8482,37.7527,37.8395,233389.0
2023-01-11 09:50:00,43.59,43.74,43.56,43.68,203188.0,37.8308,37.961,37.8048,37.9089,203188.0
2023-01-11 09:55:00,43.69,43.75,43.63,43.69,110879.0,37.9176,37.9697,37.8655,37.9176,110879.0
2023-01-11 10:00:00,43.66,43.73,43.64,43.69,60231.0,37.8916,37.9523,37.8742,37.9176,60231.0
2023-01-11 10:05:00,43.69,43.69,43.56,43.59,48637.0,37.9176,37.9176,37.8048,37.8308,48637.0
2023-01-11 10:10:00,43.58,43.66,43.54,43.65,34188.0,37.8221,37.8916,37.7874,37.8829,34188.0
2023-01-11 10:15:00,43.63,43.72,43.61,43.65,67236.0,37.8655,37.9436,37.8482,37.8829,67236.0
2023-01-11 10:20:00,43.65,43.68,43.56,43.6,42307.0,37.8829,37.9089,37.8048,37.8395,42307.0
2023-01-11 10:25:00,43.61,43.62,43.51,43.53,178229.0,37.8482,37.8568,37.7614,37.7787,178229.0
2023-01-11 10:30:00,43.52,43.71,43.52,43.71,79484.0,37.77,37.9349,37.77,37.9349,79484.0
2023-01-11 10:35:00,43.68,43.79,43.65,43.73,107976.0,37.9089,38.0044,37.8829,37.9523,107976.0
2023-01-11 10:40:00,43.72,43.74,43.67,43.69,60947.0,37.9436,37.961,37.9002,37.9176,60947.0
2023-01-11 10:45:00,43.68,43.68,43.62,43.66,34375.0,37.9089,37.9089,37.8568,37.8916,34375.0
2023-01-11 10:50:00,43.65,43.83,43.65,43.79,107348.0,37.8829,38.0391,37.8829,38.0044,107348.0
2023-01-11 10:55:00,43.78,43.89,43.77,43.84,80122.0,37.9957,38.0912,37.987,38.0478,80122.0
2023-01-11 11:00:00,43.85,43.86,43.77,43.79,53814.0,38.0564,38.0651,37.987,38.0044,53814.0
2023-01-11 11:05:00,43.79,43.81,43.74,43.78,37120.0,38.0044,38.0217,37.961,37.9957,37120.0
2023-01-11 11:10:00,43.77,43.79,43.66,43.66,79109.0,37.987,38.0044,37.8916,37.8916,79109.0
2023-01-11 11:15:00,43.66,43.66,43.58,43.65,39722.0,37.8916,37.8916,37.8221,37.8829,39722.0
2023-01-11 11:20:00,43.64,43.67,43.59,43.63,61204.0,37.8742,37.9002,37.8308,37.8655,61204.0
2023-01-11 11:25:00,43.63,43.65,43.61,43.62,53798.0,37.8655,37.8829,37.8482,37.8568,53798.0
2023-01-11 11:30:00,43.62,43.63,43.57,43.61,21841.0,37.8568,37.8655,37.8134,37.8482,21841.0
2023-01-11 11:35:00,43.61,43.68,43.61,43.63,27813.0,37.8482,37.9089,37.8482,37.8655,27813.0
2023-01-11 11:40:00,43.63,43.64,43.57,43.57,21166.0,37.8655,37.8742,37.8134,37.8134,21166.0
2023-01-11 11:45:00,43.58,43.59,43.55,43.55,24146.0,37.8221,37.8308,37.7961,37.7961,24146.0
2023-01-11 11:50:00,43.55,43.59,43.52,43.55,31264.0,37.7961,37.8308,37.77,37.7961,31264.0
2023-01-11 11:55:00,43.53,43.58,43.52,43.58,13852.0,37.7787,37.8221,37.77,37.8221,13852.0
2023-01-11 12:00:00,43.57,43.57,43.52,43.54,115131.0,37.8134,37.8134,37.77,37.7874,115131.0
2023-01-11 12:05:00,43.54,43.55,43.52,43.53,32584.0,37.7874,37.7961,37.77,37.7787,32584.0
2023-01-11 12:10:00,43.51,43.51,43.44,43.45,71157.0,37.7614,37.7614,37.7006,37.7093,71157.0
2023-01-11 12:15:00,43.45,43.48,43.41,43.46,42291.0,37.7093,37.7353,37.6746,37.718,42291.0
2023-01-11 12:20:00,43.46,43.48,43.38,43.43,38149.0,37.718,37.7353,37.6485,37.6919,38149.0
2023-01-11 12:25:00,43.43,43.46,43.41,43.43,23118.0,37.6919,37.718,37.6746,37.6919,23118.0
2023-01-11 12:30:00,43.42,43.51,43.41,43.5,43648.0,37.6833,37.7614,37.6746,37.7527,43648.0
2023-01-11 12:35:00,43.51,43.53,43.48,43.49,23554.0,37.7614,37.7787,37.7353,37.744,23554.0
2023-01-11 12:40:00,43.49,43.51,43.47,43.51,17662.0,37.744,37.7614,37.7267,37.7614,17662.0
2023-01-11 12:45:00,43.5,43.52,43.46,43.47,12135.0,37.7527,37.77,37.718,37.7267,12135.0
2023-01-11 12:50:00,43.46,43.48,43.43,43.47,13803.0,37.718,37.7353,37.6919,37.7267,13803.0
2023-01-11 12:55:00,43.47,43.51,43.46,43.49,21876.0,37.7267,37.7614,37.718,37.744,21876.0
2023-01-11 13:00:00,43.48,43.48,43.36,43.37,34150.0,37.7353,37.7353,37.6312,37.6399,34150.0
2023-01-11 13:05:00,43.37,43.42,43.36,43.37,39576.0,37.6399,37.6833,37.6312,37.6399,39576.0
2023-01-11 13:10:00,43.36,43.37,43.23,43.28,207895.0,37.6312,37.6399,37.5184,37.5618,207895.0
2023-01-11 13:15:00,43.29,43.53,43.28,43.45,134858.0,37.5704,37.7787,37.5618,37.7093,134858.0
2023-01-11 13:20:00,43.44,43.48,43.39,43.41,135844.0,37.7006,37.7353,37.6572,37.6746,135844.0
2023-01-11 13:25:00,43.4,43.43,43.32,43.34,46919.0,37.6659,37.6919,37.5965,37.6138,46919.0
2023-01-11 13:30:00,43.33,43.36,43.29,43.3,44356.0,37.6052,37.6312,37.5704,37.5791,44356.0
2023-01-11 13:35:00,43.32,43.35,43.3,43.33,48060.0,37.5965,37.6225,37.5791,37.6052,48060.0
2023-01-11 13:40:00,43.32,43.33,43.28,43.31,13176.0,37.5965,37.6052,37.5618,37.5878,13176.0
2023-01-11 13:45:00,43.31,43.34,43.31,43.33,17816.0,37.5878,37.6138,37.5878,37.6052,17816.0
2023-01-11 13:50:00,43.34,43.44,43.33,43.43,69149.0,37.6138,37.7006,37.6052,37.6919,69149.0
2023-01-11 13:55:00,43.43,43.43,43.38,43.39,41433.0,37.6919,37.6919,37.6485,37.6572,41433.0
2023-01-11 14:00:00,43.37,43.43,43.36,43.42,90399.0,37.6399,37.6919,37.6312,37.6833,90399.0
2023-01-11 14:05:00,43.42,43.49,43.41,43.42,33375.0,37.6833,37.744,37.6746,37.6833,33375.0
2023-01-11 14:10:00,43.4,43.42,43.38,43.41,25107.0,37.6659,37.6833,37.6485,37.6746,25107.0
2023-01-11 14:15:00,43.42,43.42,43.34,43.35,19542.0,37.6833,37.6833,37.6138,37.6225,19542.0
2023-01-11 14:20:00,43.35,43.37,43.32,43.33,24625.0,37.6225,37.6399,37.5965,37.6052,24625.0
2023-01-11 14:25:00,43.34,43.35,43.31,43.34,14066.0,37.6138,37.6225,37.5878,37.6138,14066.0
2023-01-11 14:30:00,43.34,43.36,43.26,43.27,40323.0,37.6138,37.6312,37.5444,37.5531,40323.0
2023-01-11 14:35:00,43.27,43.3,43.23,43.24,37411.0,37.5531,37.5791,37.5184,37.527,37411.0
2023-01-11 14:40:00,43.25,43.27,43.17,43.19,46110.0,37.5357,37.5531,37.4663,37.4836,46110.0
2023-01-11 14:45:00,43.18,43.24,43.17,43.23,55543.0,37.475,37.527,37.4663,37.5184,55543.0
2023-01-11 14:50:00,43.23,43.26,43.23,43.25,25590.0,37.5184,37.5444,37.5184,37.5357,25590.0
2023-01-11 14:55:00,43.26,43.28,43.22,43.23,18450.0,37.5444,37.5618,37.5097,37.5184,18450.0
2023-01-11 15:00:00,43.23,43.25,43.18,43.19,45805.0,37.5184,37.5357,37.475,37.4836,45805.0
2023-01-11 15:05:00,43.2,43.24,43.18,43.23,52960.0,37.4923,37.527,37.475,37.5184,52960.0
2023-01-11 15:10:00,43.22,43.22,43.12,43.17,120330.0,37.5097,37.5097,37.4229,37.4663,120330.0
2023-01-11 15:15:00,43.16,43.17,43.09,43.12,78683.0,37.4576,37.4663,37.3969,37.4229,78683.0
2023-01-11 15:20:00,43.11,43.16,43.1,43.15,41296.0,37.4142,37.4576,37.4055,37.4489,41296.0
2023-01-11 15:25:00,43.13,43.19,43.1,43.17,41149.0,37.4316,37.4836,37.4055,37.4663,41149.0
2023-01-11 15:30:00,43.17,43.24,43.17,43.23,56718.0,37.4663,37.527,37.4663,37.5184,56718.0
2023-01-11 15:35:00,43.24,43.27,43.2,43.25,115260.0,37.527,37.5531,37.4923,37.5357,115260.0
2023-01-11 15:40:00,43.25,43.3,43.17,43.19,71082.0,37.5357,37.5791,37.4663,37.4836,71082.0
2023-01-11 15:45:00,43.19,43.22,43.12,43.13,108903.0,37.4836,37.5097,37.4229,37.4316,108903.0
2023-01-11 15:50:00,43.13,43.17,43.05,43.07,240187.0,37.4316,37.4663,37.3621,37.3795,240187.0
2023-01-11 15:55:00,43.06,43.06,42.95,42.97,287594.0,37.3708,37.3708,37.2754,37.2927,287594.0
2023-01-12 09:30:00,42.76,43.12,42.69,43.1,423468.0,37.1105,37.4229,37.0497,37.4055,423468.0
2023-01-12 09:35:00,43.12,43.22,43.02,43.1,216258.0,37.4229,37.5097,37.3361,37.4055,216258.0
2023-01-12 09:40:00,43.1,43.47,43.06,43.47,284935.0,37.4055,37.7267,37.3708,37.7267,284935.0
2023-01-12 09:45:00,43.48,43.6,43.43,43.6,240199.0,37.7353,37.8395,37.6919,37.8395,240199.0
2023-01-12 09:50:00,43.61,43.68,43.47,43.6,245836.0,37.8482,37.9089,37.7267,37.8395,245836.0
2023-01-12 09:55:00,43.62,43.65,43.36,43.4,135123.0,37.8568,37.8829,37.6312,37.6659,135123.0
2023-01-12 10:00:00,43.39,43.41,43.17,43.19,132479.0,37.6572,37.6746,37.4663,37.4836,132479.0
2023-01-12 10:05:00,43.19,43.36,43.1,43.24,144793.0,37.4836,37.6312,37.4055,37.527,144793.0
2023-01-12 10:10:00,43.22,43.22,42.73,42.86,303123.0,37.5097,37.5097,37.0844,37.1972,303123.0
2023-01-12 10:15:00,42.84,42.87,42.71,42.78,203468.0,37.1799,37.2059,37.0671,37.1278,203468.0
2023-01-12 10:20:00,42.78,42.93,42.73,42.82,149925.0,37.1278,37.258,37.0844,37.1625,149925.0
2023-01-12 10:25:00,42.81,42.99,42.74,42.91,143149.0,37.1539,37.3101,37.0931,37.2406,143149.0
2023-01-12 10:30:00,42.91,43.06,42.87,42.89,92246.0,37.2406,37.3708,37.2059,37.2233,92246.0
2023-01-12 10:35:00,42.88,42.89,42.71,42.72,68785.0,37.2146,37.2233,37.0671,37.0757,68785.0
2023-01-12 10:40:00,42.7,43.12,42.69,43.06,143688.0,37.0584,37.4229,37.0497,37.3708,143688.0
2023-01-12 10:45:00,43.04,43.19,42.98,43.07,113621.0,37.3535,37.4836,37.3014,37.3795,113621.0
2023-01-12 10:50:00,43.07,43.14,42.89,42.91,178588.0,37.3795,37.4403,37.2233,37.2406,178588.0
2023-01-12 10:55:00,42.92,43.03,42.82,43.02,224132.0,37.2493,37.3448,37.1625,37.3361,224132.0
2023-01-12 11:00:00,43.01,43.25,43.0,43.13,188995.0,37.3274,37.5357,37.3188,37.4316,188995.0
2023-01-12 11:05:00,43.12,43.12,42.99,43.03,54132.0,37.4229,37.4229,37.3101,37.3448,54132.0
2023-01-12 11:10:00,43.03,43.08,42.89,42.9,42501.0,37.3448,37.3882,37.2233,37.232,42501.0
2023-01-12 11:15:00,42.9,42.97,42.87,42.95,49543.0,37.232,37.2927,37.2059,37.2754,49543.0
2023-01-12 11:20:00,42.94,42.98,42.88,42.93,21924.0,37.2667,37.3014,37.2146,37.258,21924.0
2023-01-12 11:25:00,42.91,43.08,42.9,42.96,46378.0,37.2406,37.3882,37.232,37.284,46378.0
2023-01-12 11:30:00,42.96,43.17,42.94,43.11,39225.0,37.284,37.4663,37.2667,37.4142,39225.0
2023-01-12 11:35:00,43.06,43.11,42.94,43.02,50423.0,37.3708,37.4142,37.2667,37.3361,50423.0
2023-01-12 11:40:00,43.01,43.04,42.84,42.85,81869.0,37.3274,37.3535,37.1799,37.1886,81869.0
2023-01-12 11:45:00,42.87,42.99,42.85,42.97,120448.0,37.2059,37.3101,37.1886,37.2927,120448.0
2023-01-12 11:50:00,42.97,43.01,42.92,42.96,45139.0,37.2927,37.3274,37.2493,37.284,45139.0
2023-01-12 11:55:00,42.96,42.96,42.78,42.81,105299.0,37.284,37.284,37.1278,37.1539,105299.0
2023-01-12 12:00:00,42.83,42.85,42.79,42.82,58415.0,37.1712,37.1886,37.1365,37.1625,58415.0
2023-01-12 12:05:00,42.82,42.86,42.68,42.72,62820.0,37.1625,37.1972,37.041,37.0757,62820.0
2023-01-12 12:10:00,42.72,42.74,42.63,42.66,55767.0,37.0757,37.0931,36.9976,37.0237,55767.0
2023-01-12 12:15:00,42.66,42.67,42.56,42.58,67370.0,37.0237,37.0324,36.9369,36.9542,67370.0
2023-01-12 12:20:00,42.58,42.64,42.56,42.58,43303.0,36.9542,37.0063,36.9369,36.9542,43303.0
2023-01-12 12:25:00,42.58,42.6,42.48,42.5,46034.0,36.9542,36.9716,36.8675,36.8848,46034.0
2023-01-12 12:30:00,42.51,42.55,42.47,42.48,55102.0,36.8935,36.9282,36.8588,36.8675,55102.0
2023-01-12 12:35:00,42.48,42.52,42.45,42.52,46867.0,36.8675,36.9022,36.8414,36.9022,46867.0
2023-01-12 12:40:00,42.52,42.58,42.51,42.55,31807.0,36.9022,36.9542,36.8935,36.9282,31807.0
2023-01-12 12:45:00,42.55,42.55,42.46,42.53,43194.0,36.9282,36.9282,36.8501,36.9108,43194.0
2023-01-12 12:50:00,42.53,42.53,42.44,42.5,39269.0,36.9108,36.9108,36.8327,36.8848,39269.0
2023-01-12 12:55:00,42.49,42.52,42.46,42.52,54447.0,36.8761,36.9022,36.8501,36.9022,54447.0
2023-01-12 13:00:00,42.52,42.55,42.43,42.46,97139.0,36.9022,36.9282,36.8241,36.8501,97139.0
2023-01-12 13:05:00,42.46,42.52,42.43,42.48,74289.0,36.8501,36.9022,36.8241,36.8675,74289.0
2023-01-12 13:10:00,42.48,42.53,42.44,42.46,52247.0,36.8675,36.9108,36.8327,36.8501,52247.0
2023-01-12 13:15:00,42.47,42.47,42.38,42.43,112973.0,36.8588,36.8588,36.7807,36.8241,112973.0
2023-01-12 13:20:00,42.43,42.49,42.41,42.48,50893.0,36.8241,36.8761,36.8067,36.8675,50893.0
2023-01-12 13:25:00,42.48,42.92,42.48,42.85,191773.0,36.8675,37.2493,36.8675,37.1886,191773.0
2023-01-12 13:30:00,42.86,43.0,42.76,42.79,248636.0,37.1972,37.3188,37.1105,37.1365,248636.0
2023-01-12 13:35:00,42.79,42.81,42.63,42.67,115353.0,37.1365,37.1539,36.9976,37.0324,115353.0
2023-01-12 13:40:00,42.68,42.68,42.59,42.63,56355.0,37.041,37.041,36.9629,36.9976,56355.0
2023-01-12 13:45:00,42.62,42.64,42.5,42.54,46783.0,36.989,37.0063,36.8848,36.9195,46783.0
2023-01-12 13:50:00,42.54,42.56,42.37,42.42,72055.0,36.9195,36.9369,36.772,36.8154,72055.0
2023-01-12 13:55:00,42.43,42.45,42.38,42.41,57992.0,36.8241,36.8414,36.7807,36.8067,57992.0
2023-01-12 14:00:00,42.41,42.53,42.36,42.5,93551.0,36.8067,36.9108,36.7633,36.8848,93551.0
2023-01-12 14:05:00,42.5,42.55,42.44,42.53,55618.0,36.8848,36.9282,36.8327,36.9108,55618.0
2023-01-12 14:10:00,42.53,42.56,42.47,42.48,54001.0,36.9108,36.9369,36.8588,36.8675,54001.0
2023-01-12 14:15:00,42.47,42.53,42.47,42.48,31076.0,36.8588,36.9108,36.8588,36.8675,31076.0
2023-01-12 14:20:00,42.49,42.62,42.45,42.55,45766.0,36.8761,36.989,36.8414,36.9282,45766.0
2023-01-12 14:25:00,42.56,42.59,42.51,42.58,52951.0,36.9369,36.9629,36.8935,36.9542,52951.0
2023-01-12 14:30:00,42.59,42.65,42.52,42.58,48081.0,36.9629,37.015,36.9022,36.9542,48081.0
2023-01-12 14:35:00,42.58,42.61,42.49,42.52,45322.0,36.9542,36.9803,36.8761,36.9022,45322.0
2023-01-12 14:40:00,42.52,42.58,42.47,42.55,34694.0,36.9022,36.9542,36.8588,36.9282,34694.0
2023-01-12 14:45:00,42.54,42.55,42.49,42.54,34412.0,36.9195,36.9282,36.8761,36.9195,34412.0
2023-01-12 14:50:00,42.54,42.71,42.54,42.68,54736.0,36.9195,37.0671,36.9195,37.041,54736.0
2023-01-12 14:55:00,42.67,42.74,42.61,42.62,63741.0,37.0324,37.0931,36.9803,36.989,63741.0
2023-01-12 15:00:00,42.62,42.7,42.57,42.6,100183.0,36.989,37.0584,36.9456,36.9716,100183.0
2023-01-12 15:05:00,42.61,42.77,42.61,42.76,68566.0,36.9803,37.1191,36.9803,37.1105,68566.0
2023-01-12 15:10:00,42.75,42.82,42.74,42.79,164541.0,37.1018,37.1625,37.0931,37.1365,164541.0
2023-01-12 15:15:00,42.8,42.83,42.74,42.82,103875.0,37.1452,37.1712,37.0931,37.1625,103875.0
2023-01-12 15:20:00,42.82,42.84,42.72,42.73,101117.0,37.1625,37.1799,37.0757,37.0844,101117.0
2023-01-12 15:25:00,42.72,42.76,42.68,42.76,46748.0,37.0757,37.1105,37.041,37.1105,46748.0
2023-01-12 15:30:00,42.75,42.77,42.68,42.71,51302.0,37.1018,37.1191,37.041,37.0671,51302.0
2023-01-12 15:35:00,42.71,42.83,42.71,42.76,46357.0,37.0671,37.1712,37.0671,37.1105,46357.0
2023-01-12 15:40:00,42.75,42.8,42.71,42.78,61793.0,37.1018,37.1452,37.0671,37.1278,61793.0
2023-01-12 15:45:00,42.79,42.93,42.79,42.89,142369.0,37.1365,37.258,37.1365,37.2233,142369.0
2023-01-12 15:50:00,42.88,42.89,42.75,42.77,132106.0,37.2146,37.2233,37.1018,37.1191,132106.0
2023-01-12 15:55:00,42.78,42.79,42.66,42.7,294268.0,37.1278,37.1365,37.0237,37.0584,294268.0
2023-01-13 09:30:00,43.43,43.44,43.28,43.32,324059.0,37.6919,37.7006,37.5618,37.5965,324059.0
2023-01-13 09:35:00,43.32,43.48,43.31,43.4,125076.0,37.5965,37.7353,37.5878,37.6659,125076.0
2023-01-13 09:40:00,43.4,43.49,43.29,43.37,116578.0,37.6659,37.744,37.5704,37.6399,116578.0
2023-01-13 09:45:00,43.38,43.46,43.18,43.29,177810.0,37.6485,37.718,37.475,37.5704,177810.0
2023-01-13 09:50:00,43.29,43.29,43.12,43.16,81733.0,37.5704,37.5704,37.4229,37.4576,81733.0
2023-01-13 09:55:00,43.16,43.23,43.09,43.18,71389.0,37.4576,37.5184,37.3969,37.475,71389.0
2023-01-13 10:00:00,43.2,43.28,42.96,43.12,196475.0,37.4923,37.5618,37.284,37.4229,196475.0
2023-01-13 10:05:00,43.06,43.13,42.94,43.07,201583.0,37.3708,37.4316,37.2667,37.3795,201583.0
2023-01-13 10:10:00,43.08,43.08,42.91,43.0,142830.0,37.3882,37.3882,37.2406,37.3188,142830.0
2023-01-13 10:15:00,42.98,43.03,42.91,42.99,118892.0,37.3014,37.3448,37.2406,37.3101,118892.0
2023-01-13 10:20:00,42.96,43.01,42.81,42.84,101848.0,37.284,37.3274,37.1539,37.1799,101848.0
2023-01-13 10:25:00,42.84,42.9,42.81,42.81,77140.0,37.1799,37.232,37.1539,37.1539,77140.0
2023-01-13 10:30:00,42.81,42.95,42.75,42.94,136851.0,37.1539,37.2754,37.1018,37.2667,136851.0
2023-01-13 10:35:00,42.94,42.94,42.88,42.91,84605.0,37.2667,37.2667,37.2146,37.2406,84605.0
2023-01-13 10:40:00,42.91,42.92,42.82,42.92,61865.0,37.2406,37.2493,37.1625,37.2493,61865.0
2023-01-13 10:45:00,42.93,42.94,42.78,42.8,69838.0,37.258,37.2667,37.1278,37.1452,69838.0
2023-01-13 10:50:00,42.79,42.87,42.77,42.84,26229.0,37.1365,37.2059,37.1191,37.1799,26229.0
2023-01-13 10:55:00,42.82,42.88,42.78,42.84,64327.0,37.1625,37.2146,37.1278,37.1799,64327.0
2023-01-13 11:00:00,42.84,42.96,42.8,42.86,62473.0,37.1799,37.284,37.1452,37.1972,62473.0
2023-01-13 11:05:00,42.87,42.93,42.84,42.91,55096.0,37.2059,37.258,37.1799,37.2406,55096.0
2023-01-13 11:10:00,42.92,43.01,42.89,42.99,72065.0,37.2493,37.3274,37.2233,37.3101,72065.0
2023-01-13 11:15:00,42.98,43.05,42.98,43.0,64671.0,37.3014,37.3621,37.3014,37.3188,64671.0
2023-01-13 11:20:00,43.02,43.02,42.84,42.85,64907.0,37.3361,37.3361,37.1799,37.1886,64907.0
2023-01-13 11:25:00,42.86,42.95,42.85,42.93,13387.0,37.1972,37.2754,37.1886,37.258,13387.0
2023-01-13 11:30:00,42.92,43.04,42.92,43.01,35238.0,37.2493,37.3535,37.2493,37.3274,35238.0
2023-01-13 11:35:00,43.01,43.04,42.95,43.04,43120.0,37.3274,37.3535,37.2754,37.3535,43120.0
2023-01-13 11:40:00,43.01,43.05,42.96,42.98,43247.0,37.3274,37.3621,37.284,37.3014,43247.0
2023-01-13 11:45:00,42.97,43.1,42.97,43.03,40557.0,37.2927,37.4055,37.2927,37.3448,40557.0
2023-01-13 11:50:00,43.02,43.06,42.95,42.98,70283.0,37.3361,37.3708,37.2754,37.3014,70283.0
2023-01-13 11:55:00,42.98,43.06,42.96,42.97,85906.0,37.3014,37.3708,37.284,37.2927,85906.0
2023-01-13 12:00:00,42.97,42.98,42.91,42.96,24424.0,37.2927,37.3014,37.2406,37.284,24424.0
2023-01-13 12:05:00,42.97,42.98,42.92,42.93,15307.0,37.2927,37.3014,37.2493,37.258,15307.0
2023-01-13 12:10:00,42.92,42.94,42.85,42.86,19520.0,37.2493,37.2667,37.1886,37.1972,19520.0
2023-01-13 12:15:00,42.86,42.88,42.82,42.83,16110.0,37.1972,37.2146,37.1625,37.1712,16110.0
2023-01-13 12:20:00,42.84,42.9,42.82,42.88,27239.0,37.1799,37.232,37.1625,37.2146,27239.0
2023-01-13 12:25:00,42.87,42.87,42.8,42.8,14140.0,37.2059,37.2059,37.1452,37.1452,14140.0
2023-01-13 12:30:00,42.82,42.89,42.82,42.85,46560.0,37.1625,37.2233,37.1625,37.1886,46560.0
2023-01-13 12:35:00,42.85,42.92,42.85,42.91,17091.0,37.1886,37.2493,37.1886,37.2406,17091.0
2023-01-13 12:40:00,42.91,42.92,42.83,42.84,18651.0,37.2406,37.2493,37.1712,37.1799,18651.0
2023-01-13 12:45:00,42.82,42.86,42.8,42.83,64528.0,37.1625,37.1972,37.1452,37.1712,64528.0
2023-01-13 12:50:00,42.84,42.87,42.8,42.8,21637.0,37.1799,37.2059,37.1452,37.1452,21637.0
2023-01-13 12:55:00,42.8,42.82,42.76,42.78,28953.0,37.1452,37.1625,37.1105,37.1278,28953.0
2023-01-13 13:00:00,42.77,42.79,42.72,42.79,55016.0,37.1191,37.1365,37.0757,37.1365,55016.0
2023-01-13 13:05:00,42.8,42.83,42.78,42.8,18350.0,37.1452,37.1712,37.1278,37.1452,18350.0
2023-01-13 13:10:00,42.8,42.81,42.75,42.78,13400.0,37.1452,37.1539,37.1018,37.1278,13400.0
2023-01-13 13:15:00,42.8,42.87,42.8,42.87,30605.0,37.1452,37.2059,37.1452,37.2059,30605.0
2023-01-13 13:20:00,42.87,42.9,42.84,42.86,16202.0,37.2059,37.232,37.1799,37.1972,16202.0
2023-01-13 13:25:00,42.86,42.87,42.83,42.83,21399.0,37.1972,37.2059,37.1712,37.1712,21399.0
2023-01-13 13:30:00,42.84,42.85,42.75,42.76,57838.0,37.1799,37.1886,37.1018,37.1105,57838.0
2023-01-13 13:35:00,42.76,42.8,42.73,42.73,42940.0,37.1105,37.1452,37.0844,37.0844,42940.0
2023-01-13 13:40:00,42.72,42.73,42.61,42.63,58000.0,37.0757,37.0844,36.9803,36.9976,58000.0
2023-01-13 13:45:00,42.64,42.68,42.56,42.59,66260.0,37.0063,37.041,36.9369,36.9629,66260.0
2023-01-13 13:50:00,42.59,42.63,42.57,42.63,58068.0,36.9629,36.9976,36.9456,36.9976,58068.0
2023-01-13 13:55:00,42.62,42.63,42.59,42.59,15668.0,36.989,36.9976,36.9629,36.9629,15668.0
2023-01-13 14:00:00,42.59,42.63,42.54,42.61,44925.0,36.9629,36.9976,36.9195,36.9803,44925.0
2023-01-13 14:05:00,42.62,42.66,42.59,42.66,24930.0,36.989,37.0237,36.9629,37.0237,24930.0
2023-01-13 14:10:00,42.65,42.65,42.6,42.62,23291.0,37.015,37.015,36.9716,36.989,23291.0
2023-01-13 14:15:00,42.61,42.64,42.58,42.63,41224.0,36.9803,37.0063,36.9542,36.9976,41224.0
2023-01-13 14:20:00,42.63,42.68,42.63,42.64,30119.0,36.9976,37.041,36.9976,37.0063,30119.0
2023-01-13 14:25:00,42.63,42.65,42.58,42.59,58256.0,36.9976,37.015,36.9542,36.9629,58256.0
2023-01-13 14:30:00,42.58,42.61,42.54,42.59,47906.0,36.9542,36.9803,36.9195,36.9629,47906.0
2023-01-13 14:35:00,42.58,42.64,42.54,42.55,25355.0,36.9542,37.0063,36.9195,36.9282,25355.0
2023-01-13 14:40:00,42.57,42.61,42.56,42.58,20459.0,36.9456,36.9803,36.9369,36.9542,20459.0
2023-01-13 14:45:00,42.57,42.62,42.53,42.57,35175.0,36.9456,36.989,36.9108,36.9456,35175.0
2023-01-13 14:50:00,42.58,42.62,42.57,42.61,73521.0,36.9542,36.989,36.9456,36.9803,73521.0
2023-01-13 14:55:00,42.62,42.64,42.56,42.56,18212.0,36.989,37.0063,36.9369,36.9369,18212.0
2023-01-13 15:00:00,42.55,42.57,42.51,42.51,15393.0,36.9282,36.9456,36.8935,36.8935,15393.0
2023-01-13 15:05:00,42.51,42.56,42.51,42.52,23803.0,36.8935,36.9369,36.8935,36.9022,23803.0
2023-01-13 15:10:00,42.51,42.54,42.46,42.53,100505.0,36.8935,36.9195,36.8501,36.9108,100505.0
2023-01-13 15:15:00,42.54,42.55,42.48,42.51,26939.0,36.9195,36.9282,36.8675,36.8935,26939.0
2023-01-13 15:20:00,42.5,42.52,42.45,42.46,79763.0,36.8848,36.9022,36.8414,36.8501,79763.0
2023-01-13 15:25:00,42.47,42.49,42.43,42.44,13443.0,36.8588,36.8761,36.8241,36.8327,13443.0
2023-01-13 15:30:00,42.43,42.45,42.41,42.41,49058.0,36.8241,36.8414,36.8067,36.8067,49058.0
2023-01-13 15:35:00,42.41,42.42,42.27,42.27,138027.0,36.8067,36.8154,36.6852,36.6852,138027.0
2023-01-13 15:40:00,42.27,42.35,42.26,42.33,134999.0,36.6852,36.7546,36.6765,36.7373,134999.0
2023-01-13 15:45:00,42.34,42.44,42.33,42.38,164117.0,36.746,36.8327,36.7373,36.7807,164117.0
2023-01-13 15:50:00,42.38,42.46,42.38,42.4,130768.0,36.7807,36.8501,36.7807,36.798,130768.0
2023-01-13 15:55:00,42.4,42.4,42.32,42.39,190243.0,36.798,36.798,36.7286,36.7893,190243.0
2023-01-17 09:30:00,42.4,42.49,42.29,42.44,380547.0,36.798,36.8761,36.7026,36.8327,380547.0
2023-01-17 09:35:00,42.44,42.55,42.36,42.49,137992.0,36.8327,36.9282,36.7633,36.8761,137992.0
2023-01-17 09:40:00,42.5,42.59,42.4,42.43,98221.0,36.8848,36.9629,36.798,36.8241,98221.0
2023-01-17 09:45:00,42.42,42.43,42.32,42.41,48972.0,36.8154,36.8241,36.7286,36.8067,48972.0
2023-01-17 09:50:00,42.36,42.45,42.28,42.3,47803.0,36.7633,36.8414,36.6939,36.7112,47803.0
2023-01-17 09:55:00,42.3,42.43,42.27,42.39,101824.0,36.7112,36.8241,36.6852,36.7893,101824.0
2023-01-17 10:00:00,42.38,42.38,42.06,42.16,309398.0,36.7807,36.7807,36.5029,36.5897,309398.0
2023-01-17 10:05:00,42.16,42.19,42.11,42.13,75567.0,36.5897,36.6158,36.5463,36.5637,75567.0
2023-01-17 10:10:00,42.12,42.16,42.08,42.16,29373.0,36.555,36.5897,36.5203,36.5897,29373.0
2023-01-17 10:15:00,42.16,42.2,42.1,42.13,66025.0,36.5897,36.6245,36.5377,36.5637,66025.0
2023-01-17 10:20:00,42.13,42.13,42.03,42.08,64521.0,36.5637,36.5637,36.4769,36.5203,64521.0
2023-01-17 10:25:00,42.08,42.18,42.05,42.15,63937.0,36.5203,36.6071,36.4943,36.5811,63937.0
2023-01-17 10:30:00,42.14,42.26,42.12,42.22,67723.0,36.5724,36.6765,36.555,36.6418,67723.0
2023-01-17 10:35:00,42.22,42.31,42.22,42.3,32367.0,36.6418,36.7199,36.6418,36.7112,32367.0
2023-01-17 10:40:00,42.3,42.54,42.29,42.42,158256.0,36.7112,36.9195,36.7026,36.8154,158256.0
2023-01-17 10:45:00,42.43,42.47,42.38,42.4,57504.0,36.8241,36.8588,36.7807,36.798,57504.0
2023-01-17 10:50:00,42.41,42.5,42.4,42.44,37419.0,36.8067,36.8848,36.798,36.8327,37419.0
2023-01-17 10:55:00,42.44,42.5,42.42,42.45,37865.0,36.8327,36.8848,36.8154,36.8414,37865.0
2023-01-17 11:00:00,42.45,42.52,42.42,42.47,36489.0,36.8414,36.9022,36.8154,36.8588,36489.0
2023-01-17 11:05:00,42.47,42.6,42.46,42.56,51600.0,36.8588,36.9716,36.8501,36.9369,51600.0
2023-01-17 11:10:00,42.57,42.68,42.56,42.64,129029.0,36.9456,37.041,36.9369,37.0063,129029.0
2023-01-17 11:15:00,42.63,42.66,42.61,42.62,26047.0,36.9976,37.0237,36.9803,36.989,26047.0
2023-01-17 11:20:00,42.62,42.7,42.6,42.69,39535.0,36.989,37.0584,36.9716,37.0497,39535.0
2023-01-17 11:25:00,42.7,42.7,42.55,42.57,59165.0,37.0584,37.0584,36.9282,36.9456,59165.0
2023-01-17 11:30:00,42.57,42.58,42.48,42.53,76332.0,36.9456,36.9542,36.8675,36.9108,76332.0
2023-01-17 11:35:00,42.53,42.57,42.49,42.5,26629.0,36.9108,36.9456,36.8761,36.8848,26629.0
2023-01-17 11:40:00,42.5,42.52,42.46,42.51,16338.0,36.8848,36.9022,36.8501,36.8935,16338.0
2023-01-17 11:45:00,42.51,42.51,42.45,42.47,34686.0,36.8935,36.8935,36.8414,36.8588,34686.0
2023-01-17 11:50:00,42.47,42.51,42.44,42.5,13649.0,36.8588,36.8935,36.8327,36.8848,13649.0
2023-01-17 11:55:00,42.48,42.52,42.43,42.45,33943.0,36.8675,36.9022,36.8241,36.8414,33943.0
2023-01-17 12:00:00,42.46,42.47,42.39,42.39,28461.0,36.8501,36.8588,36.7893,36.7893,28461.0
2023-01-17 12:05:00,42.4,42.49,42.38,42.49,33453.0,36.798,36.8761,36.7807,36.8761,33453.0
2023-01-17 12:10:00,42.5,42.53,42.48,42.51,23395.0,36.8848,36.9108,36.8675,36.8935,23395.0
2023-01-17 12:15:00,42.52,42.56,42.5,42.55,35669.0,36.9022,36.9369,36.8848,36.9282,35669.0
2023-01-17 12:20:00,42.55,42.59,42.51,42.56,29734.0,36.9282,36.9629,36.8935,36.9369,29734.0
2023-01-17 12:25:00,42.57,42.62,42.56,42.59,49222.0,36.9456,36.989,36.9369,36.9629,49222.0
2023-01-17 12:30:00,42.59,42.6,42.51,42.52,30267.0,36.9629,36.9716,36.8935,36.9022,30267.0
2023-01-17 12:35:00,42.53,42.53,42.47,42.5,25463.0,36.9108,36.9108,36.8588,36.8848,25463.0
2023-01-17 12:40:00,42.49,42.53,42.48,42.52,18854.0,36.8761,36.9108,36.8675,36.9022,18854.0
2023-01-17 12:45:00,42.52,42.55,42.5,42.52,18300.0,36.9022,36.9282,36.8848,36.9022,18300.0
2023-01-17 12:50:00,42.52,42.53,42.44,42.45,18811.0,36.9022,36.9108,36.8327,36.8414,18811.0
2023-01-17 12:55:00,42.46,42.52,42.44,42.48,21661.0,36.8501,36.9022,36.8327,36.8675,21661.0
2023-01-17 13:00:00,42.49,42.49,42.42,42.43,31447.0,36.8761,36.8761,36.8154,36.8241,31447.0
2023-01-17 13:05:00,42.43,42.47,42.42,42.46,98894.0,36.8241,36.8588,36.8154,36.8501,98894.0
2023-01-17 13:10:00,42.46,42.53,42.46,42.49,20276.0,36.8501,36.9108,36.8501,36.8761,20276.0
2023-01-17 13:15:00,42.48,42.49,42.43,42.45,11732.0,36.8675,36.8761,36.8241,36.8414,11732.0
2023-01-17 13:20:00,42.46,42.5,42.46,42.5,5325.0,36.8501,36.8848,36.8501,36.8848,5325.0
2023-01-17 13:25:00,42.5,42.51,42.46,42.47,20725.0,36.8848,36.8935,36.8501,36.8588,20725.0
2023-01-17 13:30:00,42.48,42.49,42.44,42.46,15368.0,36.8675,36.8761,36.8327,36.8501,15368.0
2023-01-17 13:35:00,42.47,42.47,42.35,42.35,105489.0,36.8588,36.8588,36.7546,36.7546,105489.0
2023-01-17 13:40:00,42.36,42.38,42.34,42.37,61616.0,36.7633,36.7807,36.746,36.772,61616.0
2023-01-17 13:45:00,42.36,42.42,42.35,42.36,52569.0,36.7633,36.8154,36.7546,36.7633,52569.0
2023-01-17 13:50:00,42.36,42.4,42.35,42.39,23900.0,36.7633,36.798,36.7546,36.7893,23900.0
2023-01-17 13:55:00,42.4,42.41,42.36,42.37,19273.0,36.798,36.8067,36.7633,36.772,19273.0
2023-01-17 14:00:00,42.37,42.39,42.34,42.34,47384.0,36.772,36.7893,36.746,36.746,47384.0
2023-01-17 14:05:00,42.34,42.38,42.32,42.36,39834.0,36.746,36.7807,36.7286,36.7633,39834.0
2023-01-17 14:10:00,42.37,42.5,42.35,42.46,53080.0,36.772,36.8848,36.7546,36.8501,53080.0
2023-01-17 14:15:00,42.46,42.59,42.46,42.51,104599.0,36.8501,36.9629,36.8501,36.8935,104599.0
2023-01-17 14:20:00,42.51,42.59,42.51,42.53,76440.0,36.8935,36.9629,36.8935,36.9108,76440.0
2023-01-17 14:25:00,42.52,42.55,42.51,42.54,23755.0,36.9022,36.9282,36.8935,36.9195,23755.0
2023-01-17 14:30:00,42.53,42.53,42.45,42.45,46012.0,36.9108,36.9108,36.8414,36.8414,46012.0
2023-01-17 14:35:00,42.45,42.45,42.37,42.39,36384.0,36.8414,36.8414,36.772,36.7893,36384.0
2023-01-17 14:40:00,42.4,42.41,42.36,42.37,21074.0,36.798,36.8067,36.7633,36.772,21074.0
2023-01-17 14:45:00,42.37,42.42,42.36,42.39,37591.0,36.772,36.8154,36.7633,36.7893,37591.0
2023-01-17 14:50:00,42.38,42.46,42.37,42.43,51752.0,36.7807,36.8501,36.772,36.8241,51752.0
2023-01-17 14:55:00,42.43,42.52,42.43,42.48,36356.0,36.8241,36.9022,36.8241,36.8675,36356.0
2023-01-17 15:00:00,42.49,42.49,42.39,42.41,22173.0,36.8761,36.8761,36.7893,36.8067,22173.0
2023-01-17 15:05:00,42.41,42.45,42.41,42.44,23819.0,36.8067,36.8414,36.8067,36.8327,23819.0
2023-01-17 15:10:00,42.43,42.53,42.43,42.5,33507.0,36.8241,36.9108,36.8241,36.8848,33507.0
2023-01-17 15:15:00,42.51,42.54,42.45,42.48,29623.0,36.8935,36.9195,36.8414,36.8675,29623.0
2023-01-17 15:20:00,42.49,42.55,42.48,42.5,30377.0,36.8761,36.9282,36.8675,36.8848,30377.0
2023-01-17 15:25:00,42.49,42.53,42.46,42.52,20147.0,36.8761,36.9108,36.8501,36.9022,20147.0
2023-01-17 15:30:00,42.52,42.55,42.47,42.49,29577.0,36.9022,36.9282,36.8588,36.8761,29577.0
2023-01-17 15:35:00,42.49,42.51,42.48,42.5,22126.0,36.8761,36.8935,36.8675,36.8848,22126.0
2023-01-17 15:40:00,42.5,42.56,42.47,42.55,133288.0,36.8848,36.9369,36.8588,36.9282,133288.0
2023-01-17 15:45:00,42.55,42.64,42.55,42.61,66444.0,36.9282,37.0063,36.9282,36.9803,66444.0
2023-01-17 15:50:00,42.61,42.68,42.6,42.65,167241.0,36.9803,37.041,36.9716,37.015,167241.0
2023-01-17 15:55:00,42.63,42.63,42.54,42.57,173279.0,36.9976,36.9976,36.9195,36.9456,173279.0
2023-01-18 09:30:00,42.3,42.37,42.19,42.29,167848.0,36.7112,36.772,36.6158,36.7026,167848.0
2023-01-18 09:35:00,42.3,42.44,42.24,42.34,101090.0,36.7112,36.8327,36.6592,36.746,101090.0
2023-01-18 09:40:00,42.31,42.4,42.16,42.33,169128.0,36.7199,36.798,36.5897,36.7373,169128.0
2023-01-18 09:45:00,42.32,42.39,42.25,42.27,165436.0,36.7286,36.7893,36.6678,36.6852,165436.0
2023-01-18 09:50:00,42.27,42.29,42.17,42.25,50137.0,36.6852,36.7026,36.5984,36.6678,50137.0
2023-01-18 09:55:00,42.26,42.3,42.18,42.19,65383.0,36.6765,36.7112,36.6071,36.6158,65383.0
2023-01-18 10:00:00,42.18,42.2,42.09,42.18,200126.0,36.6071,36.6245,36.529,36.6071,200126.0
2023-01-18 10:05:00,42.17,42.18,42.07,42.17,96724.0,36.5984,36.6071,36.5116,36.5984,96724.0
2023-01-18 10:10:00,42.18,42.23,42.13,42.2,78320.0,36.6071,36.6505,36.5637,36.6245,78320.0
2023-01-18 10:15:00,42.2,42.4,42.12,42.33,108840.0,36.6245,36.798,36.555,36.7373,108840.0
2023-01-18 10:20:00,42.32,42.33,42.21,42.24,78643.0,36.7286,36.7373,36.6331,36.6592,78643.0
2023-01-18 10:25:00,42.24,42.28,42.21,42.23,57880.0,36.6592,36.6939,36.6331,36.6505,57880.0
2023-01-18 10:30:00,42.22,42.38,42.21,42.34,105555.0,36.6418,36.7807,36.6331,36.746,105555.0
2023-01-18 10:35:00,42.34,42.52,42.33,42.49,105960.0,36.746,36.9022,36.7373,36.8761,105960.0
2023-01-18 10:40:00,42.51,42.65,42.44,42.6,151006.0,36.8935,37.015,36.8327,36.9716,151006.0
2023-01-18 10:45:00,42.61,42.63,42.53,42.62,110341.0,36.9803,36.9976,36.9108,36.989,110341.0
2023-01-18 10:50:00,42.62,42.75,42.61,42.75,124638.0,36.989,37.1018,36.9803,37.1018,124638.0
2023-01-18 10:55:00,42.75,42.85,42.68,42.69,200520.0,37.1018,37.1886,37.041,37.0497,200520.0
2023-01-18 11:00:00,42.69,42.76,42.65,42.73,88393.0,37.0497,37.1105,37.015,37.0844,88393.0
2023-01-18 11:05:00,42.74,42.95,42.74,42.89,156033.0,37.0931,37.2754,37.0931,37.2233,156033.0
2023-01-18 11:10:00,42.88,42.97,42.87,42.9,141229.0,37.2146,37.2927,37.2059,37.232,141229.0
2023-01-18 11:15:00,42.91,43.01,42.91,43.0,95903.0,37.2406,37.3274,37.2406,37.3188,95903.0
2023-01-18 11:20:00,43.03,43.17,43.01,43.12,129175.0,37.3448,37.4663,37.3274,37.4229,129175.0
2023-01-18 11:25:00,43.13,43.18,43.0,43.08,115251.0,37.4316,37.475,37.3188,37.3882,115251.0
2023-01-18 11:30:00,43.1,43.23,43.09,43.19,291752.0,37.4055,37.5184,37.3969,37.4836,291752.0
2023-01-18 11:35:00,43.18,43.29,43.18,43.27,131608.0,37.475,37.5704,37.475,37.5531,131608.0
2023-01-18 11:40:00,43.28,43.32,43.23,43.28,73262.0,37.5618,37.5965,37.5184,37.5618,73262.0
2023-01-18 11:45:00,43.29,43.32,43.2,43.2,80865.0,37.5704,37.5965,37.4923,37.4923,80865.0
2023-01-18 11:50:00,43.21,43.33,43.2,43.29,75489.0,37.501,37.6052,37.4923,37.5704,75489.0
2023-01-18 11:55:00,43.28,43.32,43.17,43.2,94669.0,37.5618,37.5965,37.4663,37.4923,94669.0
2023-01-18 12:00:00,43.2,43.27,43.16,43.27,103241.0,37.4923,37.5531,37.4576,37.5531,103241.0
2023-01-18 12:05:00,43.27,43.33,43.24,43.27,66705.0,37.5531,37.6052,37.527,37.5531,66705.0
2023-01-18 12:10:00,43.29,43.31,43.21,43.21,29538.0,37.5704,37.5878,37.501,37.501,29538.0
2023-01-18 12:15:00,43.21,43.33,43.21,43.32,47827.0,37.501,37.6052,37.501,37.5965,47827.0
2023-01-18 12:20:00,43.33,43.38,43.3,43.38,67964.0,37.6052,37.6485,37.5791,37.6485,67964.0
2023-01-18 12:25:00,43.38,43.48,43.36,43.44,105125.0,37.6485,37.7353,37.6312,37.7006,105125.0
2023-01-18 12:30:00,43.45,43.49,43.43,43.45,200991.0,37.7093,37.744,37.6919,37.7093,200991.0
2023-01-18 12:35:00,43.44,43.45,43.36,43.41,69361.0,37.7006,37.7093,37.6312,37.6746,69361.0
2023-01-18 12:40:00,43.42,43.45,43.38,43.43,40582.0,37.6833,37.7093,37.6485,37.6919,40582.0
2023-01-18 12:45:00,43.44,43.46,43.41,43.41,33999.0,37.7006,37.718,37.6746,37.6746,33999.0
2023-01-18 12:50:00,43.41,43.54,43.39,43.52,69275.0,37.6746,37.7874,37.6572,37.77,69275.0
2023-01-18 12:55:00,43.52,43.55,43.46,43.51,66637.0,37.77,37.7961,37.718,37.7614,66637.0
2023-01-18 13:00:00,43.51,43.61,43.46,43.59,130482.0,37.7614,37.8482,37.718,37.8308,130482.0
2023-01-18 13:05:00,43.58,43.67,43.56,43.65,108832.0,37.8221,37.9002,37.8048,37.8829,108832.0
2023-01-18 13:10:00,43.66,43.69,43.63,43.66,157885.0,37.8916,37.9176,37.8655,37.8916,157885.0
2023-01-18 13:15:00,43.65,43.68,43.64,43.65,44648.0,37.8829,37.9089,37.8742,37.8829,44648.0
2023-01-18 13:20:00,43.66,43.69,43.6,43.61,117875.0,37.8916,37.9176,37.8395,37.8482,117875.0
2023-01-18 13:25:00,43.63,43.63,43.51,43.52,108091.0,37.8655,37.8655,37.7614,37.77,108091.0
2023-01-18 13:30:00,43.52,43.58,43.47,43.58,72572.0,37.77,37.8221,37.7267,37.8221,72572.0
2023-01-18 13:35:00,43.56,43.58,43.47,43.52,94316.0,37.8048,37.8221,37.7267,37.77,94316.0
2023-01-18 13:40:00,43.51,43.51,43.41,43.43,86202.0,37.7614,37.7614,37.6746,37.6919,86202.0
2023-01-18 13:45:00,43.44,43.46,43.36,43.44,67638.0,37.7006,37.718,37.6312,37.7006,67638.0
2023-01-18 13:50:00,43.44,43.44,43.37,43.39,26578.0,37.7006,37.7006,37.6399,37.6572,26578.0
2023-01-18 13:55:00,43.4,43.48,43.4,43.46,55410.0,37.6659,37.7353,37.6659,37.718,55410.0
2023-01-18 14:00:00,43.47,43.54,43.44,43.48,68372.0,37.7267,37.7874,37.7006,37.7353,68372.0
2023-01-18 14:05:00,43.48,43.58,43.46,43.51,41524.0,37.7353,37.8221,37.718,37.7614,41524.0
2023-01-18 14:10:00,43.51,43.52,43.45,43.5,43541.0,37.7614,37.77,37.7093,37.7527,43541.0
2023-01-18 14:15:00,43.5,43.58,43.49,43.55,25003.0,37.7527,37.8221,37.744,37.7961,25003.0
2023-01-18 14:20:00,43.55,43.55,43.47,43.49,58395.0,37.7961,37.7961,37.7267,37.744,58395.0
2023-01-18 14:25:00,43.5,43.51,43.42,43.44,43286.0,37.7527,37.7614,37.6833,37.7006,43286.0
2023-01-18 14:30:00,43.43,43.44,43.4,43.42,58809.0,37.6919,37.7006,37.6659,37.6833,58809.0
2023-01-18 14:35:00,43.42,43.51,43.41,43.5,21885.0,37.6833,37.7614,37.6746,37.7527,21885.0
2023-01-18 14:40:00,43.5,43.54,43.48,43.48,36968.0,37.7527,37.7874,37.7353,37.7353,36968.0
2023-01-18 14:45:00,43.49,43.54,43.47,43.53,32149.0,37.744,37.7874,37.7267,37.7787,32149.0
2023-01-18 14:50:00,43.53,43.57,43.52,43.55,36029.0,37.7787,37.8134,37.77,37.7961,36029.0
2023-01-18 14:55:00,43.55,43.58,43.54,43.56,57389.0,37.7961,37.8221,37.7874,37.8048,57389.0
2023-01-18 15:00:00,43.57,43.64,43.57,43.63,46535.0,37.8134,37.8742,37.8134,37.8655,46535.0
2023-01-18 15:05:00,43.63,43.65,43.56,43.59,64756.0,37.8655,37.8829,37.8048,37.8308,64756.0
2023-01-18 15:10:00,43.58,43.6,43.46,43.55,92918.0,37.8221,37.8395,37.718,37.7961,92918.0
2023-01-18 15:15:00,43.54,43.65,43.51,43.6,88843.0,37.7874,37.8829,37.7614,37.8395,88843.0
2023-01-18 15:20:00,43.61,43.62,43.56,43.59,86018.0,37.8482,37.8568,37.8048,37.8308,86018.0
2023-01-18 15:25:00,43.6,43.65,43.58,43.63,57305.0,37.8395,37.8829,37.8221,37.8655,57305.0
2023-01-18 15:30:00,43.64,43.76,43.63,43.75,140266.0,37.8742,37.9783,37.8655,37.9697,140266.0
2023-01-18 15:35:00,43.75,43.78,43.71,43.77,89736.0,37.9697,37.9957,37.9349,37.987,89736.0
2023-01-18 15:40:00,43.78,43.87,43.78,43.85,192040.0,37.9957,38.0738,37.9957,38.0564,192040.0
2023-01-18 15:45:00,43.85,43.89,43.78,43.87,144840.0,38.0564,38.0912,37.9957,38.0738,144840.0
2023-01-18 15:50:00,43.88,43.91,43.79,43.86,187498.0,38.0825,38.1085,38.0044,38.0651,187498.0
2023-01-18 15:55:00,43.85,43.96,43.84,43.9,276521.0,38.0564,38.1519,38.0478,38.0998,276521.0
2023-01-19 09:30:00,44.44,44.49,44.26,44.37,434726.0,38.5685,38.6119,38.4123,38.5077,434726.0
2023-01-19 09:35:00,44.35,44.45,44.24,44.25,154516.0,38.4904,38.5772,38.3949,38.4036,154516.0
2023-01-19 09:40:00,44.25,44.47,44.21,44.46,258274.0,38.4036,38.5945,38.3689,38.5859,258274.0
2023-01-19 09:45:00,44.47,44.59,44.44,44.56,182708.0,38.5945,38.6987,38.5685,38.6726,182708.0
2023-01-19 09:50:00,44.55,44.6,44.45,44.57,126966.0,38.664,38.7074,38.5772,38.6813,126966.0
2023-01-19 09:55:00,44.55,44.56,44.33,44.45,117001.0,38.664,38.6726,38.473,38.5772,117001.0
2023-01-19 10:00:00,44.45,44.53,44.37,44.47,155051.0,38.5772,38.6466,38.5077,38.5945,155051.0
2023-01-19 10:05:00,44.46,44.46,44.31,44.34,97676.0,38.5859,38.5859,38.4557,38.4817,97676.0
2023-01-19 10:10:00,44.34,44.64,44.33,44.54,178785.0,38.4817,38.7421,38.473,38.6553,178785.0
2023-01-19 10:15:00,44.54,44.58,44.31,44.41,203619.0,38.6553,38.69,38.4557,38.5425,203619.0
2023-01-19 10:20:00,44.39,44.53,44.38,44.52,71936.0,38.5251,38.6466,38.5164,38.6379,71936.0
2023-01-19 10:25:00,44.51,44.58,44.46,44.52,79172.0,38.6292,38.69,38.5859,38.6379,79172.0
2023-01-19 10:30:00,44.5,44.62,44.5,44.58,371552.0,38.6206,38.7247,38.6206,38.69,371552.0
2023-01-19 10:35:00,44.58,44.68,44.56,44.59,128318.0,38.69,38.7768,38.6726,38.6987,128318.0
2023-01-19 10:40:00,44.58,44.65,44.53,44.62,67176.0,38.69,38.7508,38.6466,38.7247,67176.0
2023-01-19 10:45:00,44.65,44.75,44.64,44.69,148892.0,38.7508,38.8375,38.7421,38.7855,148892.0
2023-01-19 10:50:00,44.69,44.77,44.68,44.75,197068.0,38.7855,38.8549,38.7768,38.8375,197068.0
2023-01-19 10:55:00,44.75,44.84,44.74,44.76,104742.0,38.8375,38.9156,38.8289,38.8462,104742.0
2023-01-19 11:00:00,44.75,44.79,44.65,44.74,80638.0,38.8375,38.8723,38.7508,38.8289,80638.0
2023-01-19 11:05:00,44.74,44.79,44.6,44.62,119070.0,38.8289,38.8723,38.7074,38.7247,119070.0
2023-01-19 11:10:00,44.62,44.63,44.49,44.59,154000.0,38.7247,38.7334,38.6119,38.6987,154000.0
2023-01-19 11:15:00,44.59,44.68,44.56,44.66,131161.0,38.6987,38.7768,38.6726,38.7594,131161.0
2023-01-19 11:20:00,44.68,44.73,44.67,44.72,102914.0,38.7768,38.8202,38.7681,38.8115,102914.0
2023-01-19 11:25:00,44.71,44.81,44.68,44.78,77896.0,38.8028,38.8896,38.7768,38.8636,77896.0
2023-01-19 11:30:00,44.79,44.8,44.73,44.79,57970.0,38.8723,38.8809,38.8202,38.8723,57970.0
2023-01-19 11:35:00,44.78,44.81,44.74,44.75,38965.0,38.8636,38.8896,38.8289,38.8375,38965.0
2023-01-19 11:40:00,44.75,44.89,44.74,44.88,107252.0,38.8375,38.959,38.8289,38.9504,107252.0
2023-01-19 11:45:00,44.87,44.9,44.79,44.8,67043.0,38.9417,38.9677,38.8723,38.8809,67043.0
2023-01-19 11:50:00,44.81,44.86,44.81,44.83,37184.0,38.8896,38.933,38.8896,38.907,37184.0
2023-01-19 11:55:00,44.83,44.84,44.76,44.8,71117.0,38.907,38.9156,38.8462,38.8809,71117.0
2023-01-19 12:00:00,44.77,44.78,44.62,44.65,98832.0,38.8549,38.8636,38.7247,38.7508,98832.0
2023-01-19 12:05:00,44.66,44.71,44.59,44.69,67673.0,38.7594,38.8028,38.6987,38.7855,67673.0
2023-01-19 12:10:00,44.68,44.69,44.57,44.59,31480.0,38.7768,38.7855,38.6813,38.6987,31480.0
2023-01-19 12:15:00,44.58,44.6,44.5,44.56,53108.0,38.69,38.7074,38.6206,38.6726,53108.0
2023-01-19 12:20:00,44.56,44.66,44.55,44.65,90558.0,38.6726,38.7594,38.664,38.7508,90558.0
2023-01-19 12:25:00,44.66,44.68,44.63,44.66,34511.0,38.7594,38.7768,38.7334,38.7594,34511.0
2023-01-19 12:30:00,44.65,44.7,44.64,44.66,27251.0,38.7508,38.7941,38.7421,38.7594,27251.0
2023-01-19 12:35:00,44.67,44.68,44.62,44.65,23822.0,38.7681,38.7768,38.7247,38.7508,23822.0
2023-01-19 12:40:00,44.65,44.69,44.61,44.68,30496.0,38.7508,38.7855,38.716,38.7768,30496.0
2023-01-19 12:45:00,44.69,44.71,44.61,44.69,46566.0,38.7855,38.8028,38.716,38.7855,46566.0
2023-01-19 12:50:00,44.69,44.73,44.66,44.73,33700.0,38.7855,38.8202,38.7594,38.8202,33700.0
2023-01-19 12:55:00,44.73,44.74,44.59,44.6,23960.0,38.8202,38.8289,38.6987,38.7074,23960.0
2023-01-19 13:00:00,44.6,44.6,44.42,44.45,90380.0,38.7074,38.7074,38.5511,38.5772,90380.0
2023-01-19 13:05:00,44.46,44.56,44.45,44.5,49609.0,38.5859,38.6726,38.5772,38.6206,49609.0
2023-01-19 13:10:00,44.51,44.58,44.49,44.49,24398.0,38.6292,38.69,38.6119,38.6119,24398.0
2023-01-19 13:15:00,44.52,44.6,44.42,44.45,68159.0,38.6379,38.7074,38.5511,38.5772,68159.0
2023-01-19 13:20:00,44.44,44.47,44.37,44.46,62228.0,38.5685,38.5945,38.5077,38.5859,62228.0
2023-01-19 13:25:00,44.46,44.55,44.45,44.48,133534.0,38.5859,38.664,38.5772,38.6032,133534.0
2023-01-19 13:30:00,44.48,44.48,44.38,44.41,129902.0,38.6032,38.6032,38.5164,38.5425,129902.0
2023-01-19 13:35:00,44.38,44.4,44.25,44.26,77870.0,38.5164,38.5338,38.4036,38.4123,77870.0
2023-01-19 13:40:00,44.25,44.32,44.15,44.32,90592.0,38.4036,38.4644,38.3168,38.4644,90592.0
2023-01-19 13:45:00,44.3,44.34,44.27,44.33,42666.0,38.447,38.4817,38.421,38.473,42666.0
2023-01-19 13:50:00,44.34,44.39,44.31,44.38,65265.0,38.4817,38.5251,38.4557,38.5164,65265.0
2023-01-19 13:55:00,44.39,44.4,44.32,44.33,18884.0,38.5251,38.5338,38.4644,38.473,18884.0
2023-01-19 14:00:00,44.33,44.43,44.29,44.33,114478.0,38.473,38.5598,38.4383,38.473,114478.0
2023-01-19 14:05:00,44.34,44.45,44.33,44.37,47721.0,38.4817,38.5772,38.473,38.5077,47721.0
2023-01-19 14:10:00,44.38,44.4,44.25,44.27,43409.0,38.5164,38.5338,38.4036,38.421,43409.0
2023-01-19 14:15:00,44.27,44.31,44.23,44.25,64552.0,38.421,38.4557,38.3862,38.4036,64552.0
2023-01-19 14:20:00,44.26,44.27,44.1,44.11,68508.0,38.4123,38.421,38.2734,38.2821,68508.0
2023-01-19 14:25:00,44.12,44.18,44.08,44.14,40246.0,38.2908,38.3428,38.2561,38.3081,40246.0
2023-01-19 14:30:00,44.15,44.21,44.11,44.11,25150.0,38.3168,38.3689,38.2821,38.2821,25150.0
2023-01-19 14:35:00,44.11,44.15,44.04,44.13,40493.0,38.2821,38.3168,38.2213,38.2995,40493.0
2023-01-19 14:40:00,44.12,44.19,44.06,44.12,53476.0,38.2908,38.3515,38.2387,38.2908,53476.0
2023-01-19 14:45:00,44.11,44.18,44.05,44.15,46432.0,38.2821,38.3428,38.23,38.3168,46432.0
2023-01-19 14:50:00,44.16,44.23,44.16,44.22,35926.0,38.3255,38.3862,38.3255,38.3776,35926.0
2023-01-19 14:55:00,44.22,44.23,44.13,44.18,79168.0,38.3776,38.3862,38.2995,38.3428,79168.0
2023-01-19 15:00:00,44.18,44.18,44.09,44.12,64501.0,38.3428,38.3428,38.2647,38.2908,64501.0
2023-01-19 15:05:00,44.13,44.27,44.13,44.24,88023.0,38.2995,38.421,38.2995,38.3949,88023.0
2023-01-19 15:10:00,44.24,44.29,44.2,44.23,72281.0,38.3949,38.4383,38.3602,38.3862,72281.0
2023-01-19 15:15:00,44.23,44.32,44.17,44.23,129802.0,38.3862,38.4644,38.3342,38.3862,129802.0
2023-01-19 15:20:00,44.24,44.31,44.24,44.26,50005.0,38.3949,38.4557,38.3949,38.4123,50005.0
2023-01-19 15:25:00,44.27,44.29,44.2,44.23,61090.0,38.421,38.4383,38.3602,38.3862,61090.0
2023-01-19 15:30:00,44.23,44.36,44.22,44.29,99383.0,38.3862,38.4991,38.3776,38.4383,99383.0
2023-01-19 15:35:00,44.28,44.31,44.22,44.27,65246.0,38.4296,38.4557,38.3776,38.421,65246.0
2023-01-19 15:40:00,44.27,44.39,44.27,44.37,78585.0,38.421,38.5251,38.421,38.5077,78585.0
2023-01-19 15:45:00,44.37,44.41,44.33,44.39,87726.0,38.5077,38.5425,38.473,38.5251,87726.0
2023-01-19 15:50:00,44.4,44.52,44.36,44.47,137158.0,38.5338,38.6379,38.4991,38.5945,137158.0
2023-01-19 15:55:00,44.47,44.63,44.47,44.62,294867.0,38.5945,38.7334,38.5945,38.7247,294867.0
2023-01-20 09:30:00,44.28,44.63,44.27,44.6,273044.0,38.4296,38.7334,38.421,38.7074,273044.0
2023-01-20 09:35:00,44.59,44.68,44.51,44.52,146491.0,38.6987,38.7768,38.6292,38.6379,146491.0
2023-01-20 09:40:00,44.52,44.54,44.38,44.39,188206.0,38.6379,38.6553,38.5164,38.5251,188206.0
2023-01-20 09:45:00,44.39,44.47,44.38,44.45,35961.0,38.5251,38.5945,38.5164,38.5772,35961.0
2023-01-20 09:50:00,44.45,44.47,44.3,44.41,150667.0,38.5772,38.5945,38.447,38.5425,150667.0
2023-01-20 09:55:00,44.4,44.43,44.28,44.38,42552.0,38.5338,38.5598,38.4296,38.5164,42552.0
2023-01-20 10:00:00,44.36,44.45,44.31,44.35,66799.0,38.4991,38.5772,38.4557,38.4904,66799.0
2023-01-20 10:05:00,44.34,44.34,44.11,44.16,160431.0,38.4817,38.4817,38.2821,38.3255,160431.0
2023-01-20 10:10:00,44.15,44.23,44.13,44.23,46267.0,38.3168,38.3862,38.2995,38.3862,46267.0
2023-01-20 10:15:00,44.23,44.32,44.2,44.26,87684.0,38.3862,38.4644,38.3602,38.4123,87684.0
2023-01-20 10:20:00,44.26,44.3,44.16,44.2,50163.0,38.4123,38.447,38.3255,38.3602,50163.0
2023-01-20 10:25:00,44.19,44.24,44.07,44.08,89830.0,38.3515,38.3949,38.2474,38.2561,89830.0
2023-01-20 10:30:00,44.08,44.14,44.03,44.11,53476.0,38.2561,38.3081,38.2127,38.2821,53476.0
2023-01-20 10:35:00,44.11,44.16,44.08,44.13,38807.0,38.2821,38.3255,38.2561,38.2995,38807.0
2023-01-20 10:40:00,44.14,44.19,44.09,44.18,35816.0,38.3081,38.3515,38.2647,38.3428,35816.0
2023-01-20 10:45:00,44.18,44.21,44.14,44.16,18036.0,38.3428,38.3689,38.3081,38.3255,18036.0
2023-01-20 10:50:00,44.16,44.22,44.12,44.12,13038.0,38.3255,38.3776,38.2908,38.2908,13038.0
2023-01-20 10:55:00,44.14,44.14,44.07,44.14,29996.0,38.3081,38.3081,38.2474,38.3081,29996.0
2023-01-20 11:00:00,44.15,44.16,43.97,43.98,73798.0,38.3168,38.3255,38.1606,38.1693,73798.0
2023-01-20 11:05:00,43.98,44.03,43.96,44.0,48505.0,38.1693,38.2127,38.1519,38.1866,48505.0
2023-01-20 11:10:00,44.0,44.0,43.86,43.9,82194.0,38.1866,38.1866,38.0651,38.0998,82194.0
2023-01-20 11:15:00,43.89,43.92,43.86,43.87,42121.0,38.0912,38.1172,38.0651,38.0738,42121.0
2023-01-20 11:20:00,43.86,43.93,43.85,43.89,33561.0,38.0651,38.1259,38.0564,38.0912,33561.0
2023-01-20 11:25:00,43.89,43.91,43.75,43.77,66984.0,38.0912,38.1085,37.9697,37.987,66984.0
2023-01-20 11:30:00,43.75,43.79,43.73,43.76,56334.0,37.9697,38.0044,37.9523,37.9783,56334.0
2023-01-20 11:35:00,43.75,43.88,43.74,43.88,34824.0,37.9697,38.0825,37.961,38.0825,34824.0
2023-01-20 11:40:00,43.89,43.91,43.85,43.88,27298.0,38.0912,38.1085,38.0564,38.0825,27298.0
2023-01-20 11:45:00,43.88,43.89,43.81,43.83,25860.0,38.0825,38.0912,38.0217,38.0391,25860.0
2023-01-20 11:50:00,43.84,43.89,43.83,43.89,16764.0,38.0478,38.0912,38.0391,38.0912,16764.0
2023-01-20 11:55:00,43.9,43.92,43.85,43.89,22163.0,38.0998,38.1172,38.0564,38.0912,22163.0
2023-01-20 12:00:00,43.89,43.89,43.84,43.84,22606.0,38.0912,38.0912,38.0478,38.0478,22606.0
2023-01-20 12:05:00,43.84,43.87,43.81,43.85,23511.0,38.0478,38.0738,38.0217,38.0564,23511.0
2023-01-20 12:10:00,43.84,43.9,43.82,43.85,11713.0,38.0478,38.0998,38.0304,38.0564,11713.0
2023-01-20 12:15:00,43.85,43.88,43.8,43.81,15364.0,38.0564,38.0825,38.0131,38.0217,15364.0
2023-01-20 12:20:00,43.81,43.85,43.77,43.8,44643.0,38.0217,38.0564,37.987,38.0131,44643.0
2023-01-20 12:25:00,43.8,43.82,43.77,43.82,21948.0,38.0131,38.0304,37.987,38.0304,21948.0
2023-01-20 12:30:00,43.83,43.89,43.82,43.86,45938.0,38.0391,38.0912,38.0304,38.0651,45938.0
2023-01-20 12:35:00,43.85,43.87,43.82,43.82,12462.0,38.0564,38.0738,38.0304,38.0304,12462.0
2023-01-20 12:40:00,43.82,43.83,43.8,43.83,18278.0,38.0304,38.0391,38.0131,38.0391,18278.0
2023-01-20 12:45:00,43.84,43.86,43.82,43.84,18492.0,38.0478,38.0651,38.0304,38.0478,18492.0
2023-01-20 12:50:00,43.83,43.84,43.77,43.79,33794.0,38.0391,38.0478,37.987,38.0044,33794.0
2023-01-20 12:55:00,43.78,43.87,43.78,43.86,30711.0,37.9957,38.0738,37.9957,38.0651,30711.0
2023-01-20 13:00:00,43.87,43.88,43.75,43.82,206564.0,38.0738,38.0825,37.9697,38.0304,206564.0
2023-01-20 13:05:00,43.82,43.87,43.82,43.86,26462.0,38.0304,38.0738,38.0304,38.0651,26462.0
2023-01-20 13:10:00,43.86,43.99,43.8,43.84,75128.0,38.0651,38.178,38.0131,38.0478,75128.0
2023-01-20 13:15:00,43.81,44.02,43.8,44.02,41122.0,38.0217,38.204,38.0131,38.204,41122.0
2023-01-20 13:20:00,44.03,44.05,43.95,43.96,62281.0,38.2127,38.23,38.1432,38.1519,62281.0
2023-01-20 13:25:00,43.94,43.97,43.9,43.93,39123.0,38.1346,38.1606,38.0998,38.1259,39123.0
2023-01-20 13:30:00,43.92,43.92,43.79,43.82,38942.0,38.1172,38.1172,38.0044,38.0304,38942.0
2023-01-20 13:35:00,43.81,43.82,43.62,43.67,141155.0,38.0217,38.0304,37.8568,37.9002,141155.0
2023-01-20 13:40:00,43.65,43.68,43.62,43.65,47206.0,37.8829,37.9089,37.8568,37.8829,47206.0
2023-01-20 13:45:00,43.63,43.67,43.52,43.52,75214.0,37.8655,37.9002,37.77,37.77,75214.0
2023-01-20 13:50:00,43.52,43.55,43.47,43.52,100030.0,37.77,37.7961,37.7267,37.77,100030.0
2023-01-20 13:55:00,43.52,43.57,43.49,43.51,42581.0,37.77,37.8134,37.744,37.7614,42581.0
2023-01-20 14:00:00,43.51,43.56,43.49,43.52,42229.0,37.7614,37.8048,37.744,37.77,42229.0
2023-01-20 14:05:00,43.51,43.54,43.5,43.51,15766.0,37.7614,37.7874,37.7527,37.7614,15766.0
2023-01-20 14:10:00,43.51,43.51,43.45,43.47,28793.0,37.7614,37.7614,37.7093,37.7267,28793.0
2023-01-20 14:15:00,43.47,43.48,43.42,43.47,22047.0,37.7267,37.7353,37.6833,37.7267,22047.0
2023-01-20 14:20:00,43.47,43.49,43.41,43.41,49694.0,37.7267,37.744,37.6746,37.6746,49694.0
2023-01-20 14:25:00,43.4,43.44,43.39,43.41,92842.0,37.6659,37.7006,37.6572,37.6746,92842.0
2023-01-20 14:30:00,43.41,43.41,43.3,43.35,73967.0,37.6746,37.6746,37.5791,37.6225,73967.0
2023-01-20 14:35:00,43.35,43.38,43.33,43.34,31201.0,37.6225,37.6485,37.6052,37.6138,31201.0
2023-01-20 14:40:00,43.33,43.36,43.31,43.34,56013.0,37.6052,37.6312,37.5878,37.6138,56013.0
2023-01-20 14:45:00,43.34,43.4,43.33,43.38,134402.0,37.6138,37.6659,37.6052,37.6485,134402.0
2023-01-20 14:50:00,43.38,43.43,43.37,43.39,29334.0,37.6485,37.6919,37.6399,37.6572,29334.0
2023-01-20 14:55:00,43.4,43.42,43.3,43.31,58172.0,37.6659,37.6833,37.5791,37.5878,58172.0
2023-01-20 15:00:00,43.3,43.3,43.2,43.21,119209.0,37.5791,37.5791,37.4923,37.501,119209.0
2023-01-20 15:05:00,43.22,43.24,43.15,43.16,167863.0,37.5097,37.527,37.4489,37.4576,167863.0
2023-01-20 15:10:00,43.17,43.19,43.04,43.05,111580.0,37.4663,37.4836,37.3535,37.3621,111580.0
2023-01-20 15:15:00,43.05,43.05,42.97,43.02,145009.0,37.3621,37.3621,37.2927,37.3361,145009.0
2023-01-20 15:20:00,43.02,43.2,43.02,43.16,78472.0,37.3361,37.4923,37.3361,37.4576,78472.0
2023-01-20 15:25:00,43.15,43.16,43.09,43.11,33317.0,37.4489,37.4576,37.3969,37.4142,33317.0
2023-01-20 15:30:00,43.11,43.14,43.06,43.14,36469.0,37.4142,37.4403,37.3708,37.4403,36469.0
2023-01-20 15:35:00,43.14,43.19,43.11,43.11,73779.0,37.4403,37.4836,37.4142,37.4142,73779.0
2023-01-20 15:40:00,43.12,43.16,43.11,43.15,55385.0,37.4229,37.4576,37.4142,37.4489,55385.0
2023-01-20 15:45:00,43.15,43.19,43.06,43.07,142509.0,37.4489,37.4836,37.3708,37.3795,142509.0
2023-01-20 15:50:00,43.07,43.13,42.97,42.98,182122.0,37.3795,37.4316,37.2927,37.3014,182122.0
2023-01-20 15:55:00,42.98,43.04,42.91,42.95,493508.0,37.3014,37.3535,37.2406,37.2754,493508.0
2023-01-23 09:30:00,42.79,43.0,42.75,42.93,194855.0,37.1365,37.3188,37.1018,37.258,194855.0
2023-01-23 09:35:00,42.95,42.95,42.79,42.88,165224.0,37.2754,37.2754,37.1365,37.2146,165224.0
2023-01-23 09:40:00,42.87,42.88,42.74,42.8,73740.0,37.2059,37.2146,37.0931,37.1452,73740.0
2023-01-23 09:45:00,42.78,42.79,42.57,42.6,148579.0,37.1278,37.1365,36.9456,36.9716,148579.0
2023-01-23 09:50:00,42.61,42.61,42.44,42.51,157768.0,36.9803,36.9803,36.8327,36.8935,157768.0
2023-01-23 09:55:00,42.5,42.59,42.44,42.53,76450.0,36.8848,36.9629,36.8327,36.9108,76450.0
2023-01-23 10:00:00,42.52,42.52,42.4,42.49,190525.0,36.9022,36.9022,36.798,36.8761,190525.0
2023-01-23 10:05:00,42.48,42.58,42.48,42.54,96830.0,36.8675,36.9542,36.8675,36.9195,96830.0
2023-01-23 10:10:00,42.54,42.55,42.33,42.4,526525.0,36.9195,36.9282,36.7373,36.798,526525.0
2023-01-23 10:15:00,42.4,42.4,42.33,42.35,85728.0,36.798,36.798,36.7373,36.7546,85728.0
2023-01-23 10:20:00,42.35,42.39,42.23,42.23,161929.0,36.7546,36.7893,36.6505,36.6505,161929.0
2023-01-23 10:25:00,42.23,42.27,42.18,42.23,164500.0,36.6505,36.6852,36.6071,36.6505,164500.0
2023-01-23 10:30:00,42.23,42.24,42.15,42.19,136325.0,36.6505,36.6592,36.5811,36.6158,136325.0
2023-01-23 10:35:00,42.2,42.22,42.17,42.19,82940.0,36.6245,36.6418,36.5984,36.6158,82940.0
2023-01-23 10:40:00,42.18,42.27,42.16,42.21,130237.0,36.6071,36.6852,36.5897,36.6331,130237.0
2023-01-23 10:45:00,42.2,42.23,42.07,42.09,405921.0,36.6245,36.6505,36.5116,36.529,405921.0
2023-01-23 10:50:00,42.09,42.12,42.08,42.1,111724.0,36.529,36.555,36.5203,36.5377,111724.0
2023-01-23 10:55:00,42.11,42.11,42.01,42.09,82779.0,36.5463,36.5463,36.4596,36.529,82779.0
2023-01-23 11:00:00,42.09,42.09,41.8,41.84,209330.0,36.529,36.529,36.2773,36.312,209330.0
2023-01-23 11:05:00,41.84,41.88,41.7,41.72,259924.0,36.312,36.3467,36.1905,36.2079,259924.0
2023-01-23 11:10:00,41.71,41.79,41.7,41.78,107830.0,36.1992,36.2686,36.1905,36.2599,107830.0
2023-01-23 11:15:00,41.78,41.82,41.67,41.67,109053.0,36.2599,36.2947,36.1645,36.1645,109053.0
2023-01-23 11:20:00,41.67,41.72,41.62,41.72,223463.0,36.1645,36.2079,36.1211,36.2079,223463.0
2023-01-23 11:25:00,41.71,41.9,41.7,41.88,120611.0,36.1992,36.3641,36.1905,36.3467,120611.0
2023-01-23 11:30:00,41.88,41.88,41.8,41.85,78324.0,36.3467,36.3467,36.2773,36.3207,78324.0
2023-01-23 11:35:00,41.85,41.92,41.8,41.82,103864.0,36.3207,36.3814,36.2773,36.2947,103864.0
2023-01-23 11:40:00,41.82,41.85,41.8,41.83,36920.0,36.2947,36.3207,36.2773,36.3033,36920.0
2023-01-23 11:45:00,41.82,41.85,41.75,41.76,23837.0,36.2947,36.3207,36.2339,36.2426,23837.0
2023-01-23 11:50:00,41.76,41.83,41.75,41.77,45276.0,36.2426,36.3033,36.2339,36.2513,45276.0
2023-01-23 11:55:00,41.78,41.79,41.72,41.74,47769.0,36.2599,36.2686,36.2079,36.2252,47769.0
2023-01-23 12:00:00,41.73,41.8,41.73,41.79,81693.0,36.2165,36.2773,36.2165,36.2686,81693.0
2023-01-23 12:05:00,41.79,41.99,41.77,41.98,63160.0,36.2686,36.4422,36.2513,36.4335,63160.0
2023-01-23 12:10:00,41.98,41.98,41.92,41.97,110104.0,36.4335,36.4335,36.3814,36.4248,110104.0
2023-01-23 12:15:00,41.96,41.97,41.86,41.89,66157.0,36.4162,36.4248,36.3294,36.3554,66157.0
2023-01-23 12:20:00,41.88,41.92,41.83,41.85,81425.0,36.3467,36.3814,36.3033,36.3207,81425.0
2023-01-23 12:25:00,41.86,41.91,41.83,41.84,68415.0,36.3294,36.3728,36.3033,36.312,68415.0
2023-01-23 12:30:00,41.85,41.88,41.83,41.84,393748.0,36.3207,36.3467,36.3033,36.312,393748.0
2023-01-23 12:35:00,41.84,41.85,41.79,41.8,21364.0,36.312,36.3207,36.2686,36.2773,21364.0
2023-01-23 12:40:00,41.82,41.85,41.81,41.81,17122.0,36.2947,36.3207,36.286,36.286,17122.0
2023-01-23 12:45:00,41.81,41.85,41.81,41.84,47613.0,36.286,36.3207,36.286,36.312,47613.0
2023-01-23 12:50:00,41.85,41.88,41.74,41.75,85505.0,36.3207,36.3467,36.2252,36.2339,85505.0
2023-01-23 12:55:00,41.76,41.78,41.72,41.74,24770.0,36.2426,36.2599,36.2079,36.2252,24770.0
2023-01-23 13:00:00,41.74,41.76,41.66,41.72,66593.0,36.2252,36.2426,36.1558,36.2079,66593.0
2023-01-23 13:05:00,41.72,41.74,41.68,41.7,38061.0,36.2079,36.2252,36.1732,36.1905,38061.0
2023-01-23 13:10:00,41.69,41.75,41.67,41.7,36528.0,36.1818,36.2339,36.1645,36.1905,36528.0
2023-01-23 13:15:00,41.7,41.71,41.67,41.69,33953.0,36.1905,36.1992,36.1645,36.1818,33953.0
2023-01-23 13:20:00,41.68,41.68,41.62,41.66,105583.0,36.1732,36.1732,36.1211,36.1558,105583.0
2023-01-23 13:25:00,41.66,41.7,41.64,41.66,33865.0,36.1558,36.1905,36.1384,36.1558,33865.0
2023-01-23 13:30:00,41.66,41.67,41.62,41.65,85669.0,36.1558,36.1645,36.1211,36.1471,85669.0
2023-01-23 13:35:00,41.65,41.65,41.58,41.59,58517.0,36.1471,36.1471,36.0864,36.095,58517.0
2023-01-23 13:40:00,41.58,41.61,41.54,41.55,97770.0,36.0864,36.1124,36.0517,36.0603,97770.0
2023-01-23 13:45:00,41.55,41.57,41.49,41.52,130678.0,36.0603,36.0777,36.0083,36.0343,130678.0
2023-01-23 13:50:00,41.53,41.61,41.51,41.59,61974.0,36.043,36.1124,36.0256,36.095,61974.0
2023-01-23 13:55:00,41.59,41.65,41.57,41.64,42663.0,36.095,36.1471,36.0777,36.1384,42663.0
2023-01-23 14:00:00,41.64,41.78,41.64,41.76,110832.0,36.1384,36.2599,36.1384,36.2426,110832.0
2023-01-23 14:05:00,41.75,41.77,41.71,41.74,26647.0,36.2339,36.2513,36.1992,36.2252,26647.0
2023-01-23 14:10:00,41.75,41.82,41.74,41.77,54429.0,36.2339,36.2947,36.2252,36.2513,54429.0
2023-01-23 14:15:00,41.78,41.81,41.75,41.76,51401.0,36.2599,36.286,36.2339,36.2426,51401.0
2023-01-23 14:20:00,41.76,41.8,41.75,41.79,29184.0,36.2426,36.2773,36.2339,36.2686,29184.0
2023-01-23 14:25:00,41.8,41.96,41.8,41.92,35542.0,36.2773,36.4162,36.2773,36.3814,35542.0
2023-01-23 14:30:00,41.93,41.93,41.84,41.91,46465.0,36.3901,36.3901,36.312,36.3728,46465.0
2023-01-23 14:35:00,41.91,42.07,41.9,42.05,108146.0,36.3728,36.5116,36.3641,36.4943,108146.0
2023-01-23 14:40:00,42.05,42.08,42.0,42.06,122008.0,36.4943,36.5203,36.4509,36.5029,122008.0
2023-01-23 14:45:00,42.07,42.3,42.06,42.22,261987.0,36.5116,36.7112,36.5029,36.6418,261987.0
2023-01-23 14:50:00,42.24,42.35,42.23,42.28,97128.0,36.6592,36.7546,36.6505,36.6939,97128.0
2023-01-23 14:55:00,42.26,42.27,42.15,42.16,179400.0,36.6765,36.6852,36.5811,36.5897,179400.0
2023-01-23 15:00:00,42.17,42.23,42.15,42.22,120845.0,36.5984,36.6505,36.5811,36.6418,120845.0
2023-01-23 15:05:00,42.22,42.28,42.15,42.17,122395.0,36.6418,36.6939,36.5811,36.5984,122395.0
2023-01-23 15:10:00,42.17,42.22,42.03,42.07,153826.0,36.5984,36.6418,36.4769,36.5116,153826.0
2023-01-23 15:15:00,42.07,42.11,42.01,42.08,88656.0,36.5116,36.5463,36.4596,36.5203,88656.0
2023-01-23 15:20:00,42.08,42.12,42.04,42.06,43424.0,36.5203,36.555,36.4856,36.5029,43424.0
2023-01-23 15:25:00,42.07,42.2,42.07,42.11,73737.0,36.5116,36.6245,36.5116,36.5463,73737.0
2023-01-23 15:30:00,42.09,42.17,42.08,42.15,36591.0,36.529,36.5984,36.5203,36.5811,36591.0
2023-01-23 15:35:00,42.17,42.18,42.05,42.08,51701.0,36.5984,36.6071,36.4943,36.5203,51701.0
2023-01-23 15:40:00,42.08,42.18,42.05,42.05,62298.0,36.5203,36.6071,36.4943,36.4943,62298.0
2023-01-23 15:45:00,42.05,42.08,42.0,42.03,137569.0,36.4943,36.5203,36.4509,36.4769,137569.0
2023-01-23 15:50:00,42.02,42.02,41.9,41.93,149565.0,36.4682,36.4682,36.3641,36.3901,149565.0
2023-01-23 15:55:00,41.92,41.96,41.85,41.94,230669.0,36.3814,36.4162,36.3207,36.3988,230669.0
2023-01-24 09:30:00,42.3,42.43,42.26,42.37,222679.0,36.7112,36.8241,36.6765,36.772,222679.0
2023-01-24 09:35:00,42.36,42.48,42.35,42.44,198739.0,36.7633,36.8675,36.7546,36.8327,198739.0
2023-01-24 09:40:00,42.45,42.5,42.26,42.28,160097.0,36.8414,36.8848,36.6765,36.6939,160097.0
2023-01-24 09:45:00,42.33,42.44,42.14,42.2,241020.0,36.7373,36.8327,36.5724,36.6245,241020.0
2023-01-24 09:50:00,42.2,42.25,42.05,42.06,104279.0,36.6245,36.6678,36.4943,36.5029,104279.0
2023-01-24 09:55:00,42.06,42.44,42.05,42.41,100932.0,36.5029,36.8327,36.4943,36.8067,100932.0
2023-01-24 10:00:00,42.41,42.47,42.35,42.43,105709.0,36.8067,36.8588,36.7546,36.8241,105709.0
2023-01-24 10:05:00,42.44,42.57,42.38,42.41,114618.0,36.8327,36.9456,36.7807,36.8067,114618.0
2023-01-24 10:10:00,42.41,42.44,42.21,42.23,133693.0,36.8067,36.8327,36.6331,36.6505,133693.0
2023-01-24 10:15:00,42.2,42.35,42.08,42.34,174259.0,36.6245,36.7546,36.5203,36.746,174259.0
2023-01-24 10:20:00,42.34,42.4,42.24,42.35,79612.0,36.746,36.798,36.6592,36.7546,79612.0
2023-01-24 10:25:00,42.35,42.35,42.22,42.23,64924.0,36.7546,36.7546,36.6418,36.6505,64924.0
2023-01-24 10:30:00,42.22,42.32,42.16,42.22,95227.0,36.6418,36.7286,36.5897,36.6418,95227.0
2023-01-24 10:35:00,42.22,42.4,42.22,42.31,106789.0,36.6418,36.798,36.6418,36.7199,106789.0
2023-01-24 10:40:00,42.32,42.36,42.13,42.16,85177.0,36.7286,36.7633,36.5637,36.5897,85177.0
2023-01-24 10:45:00,42.16,42.19,42.09,42.12,80212.0,36.5897,36.6158,36.529,36.555,80212.0
2023-01-24 10:50:00,42.12,42.16,42.03,42.04,68472.0,36.555,36.5897,36.4769,36.4856,68472.0
2023-01-24 10:55:00,42.04,42.05,41.93,42.0,101993.0,36.4856,36.4943,36.3901,36.4509,101993.0
2023-01-24 11:00:00,41.97,42.03,41.94,41.95,59754.0,36.4248,36.4769,36.3988,36.4075,59754.0
2023-01-24 11:05:00,41.96,42.04,41.96,42.01,65239.0,36.4162,36.4856,36.4162,36.4596,65239.0
2023-01-24 11:10:00,41.99,42.1,41.98,42.06,41783.0,36.4422,36.5377,36.4335,36.5029,41783.0
2023-01-24 11:15:00,42.05,42.14,42.04,42.09,45178.0,36.4943,36.5724,36.4856,36.529,45178.0
2023-01-24 11:20:00,42.09,42.12,41.98,42.01,50879.0,36.529,36.555,36.4335,36.4596,50879.0
2023-01-24 11:25:00,42.01,42.04,41.93,41.94,54544.0,36.4596,36.4856,36.3901,36.3988,54544.0
2023-01-24 11:30:00,41.94,42.09,41.94,42.07,97576.0,36.3988,36.529,36.3988,36.5116,97576.0
2023-01-24 11:35:00,42.07,42.09,42.03,42.03,36618.0,36.5116,36.529,36.4769,36.4769,36618.0
2023-01-24 11:40:00,42.03,42.11,42.0,42.07,40539.0,36.4769,36.5463,36.4509,36.5116,40539.0
2023-01-24 11:45:00,42.07,42.08,42.02,42.04,17227.0,36.5116,36.5203,36.4682,36.4856,17227.0
2023-01-24 11:50:00,42.04,42.07,41.99,42.06,14248.0,36.4856,36.5116,36.4422,36.5029,14248.0
2023-01-24 11:55:00,42.05,42.09,42.03,42.07,34650.0,36.4943,36.529,36.4769,36.5116,34650.0
2023-01-24 12:00:00,42.07,42.23,42.07,42.14,139380.0,36.5116,36.6505,36.5116,36.5724,139380.0
2023-01-24 12:05:00,42.12,42.12,42.02,42.04,30767.0,36.555,36.555,36.4682,36.4856,30767.0
2023-01-24 12:10:00,42.04,42.05,41.98,41.99,31578.0,36.4856,36.4943,36.4335,36.4422,31578.0
2023-01-24 12:15:00,41.99,42.02,41.96,41.98,14413.0,36.4422,36.4682,36.4162,36.4335,14413.0
2023-01-24 12:20:00,41.97,42.04,41.97,42.01,20702.0,36.4248,36.4856,36.4248,36.4596,20702.0
2023-01-24 12:25:00,42.0,42.05,42.0,42.0,11306.0,36.4509,36.4943,36.4509,36.4509,11306.0
2023-01-24 12:30:00,42.02,42.07,42.01,42.06,15651.0,36.4682,36.5116,36.4596,36.5029,15651.0
2023-01-24 12:35:00,42.06,42.09,42.01,42.06,29798.0,36.5029,36.529,36.4596,36.5029,29798.0
2023-01-24 12:40:00,42.06,42.12,42.06,42.1,21788.0,36.5029,36.555,36.5029,36.5377,21788.0
2023-01-24 12:45:00,42.11,42.12,42.06,42.09,20780.0,36.5463,36.555,36.5029,36.529,20780.0
2023-01-24 12:50:00,42.08,42.12,42.05,42.09,20580.0,36.5203,36.555,36.4943,36.529,20580.0
2023-01-24 12:55:00,42.08,42.1,42.05,42.07,35769.0,36.5203,36.5377,36.4943,36.5116,35769.0
2023-01-24 13:00:00,42.07,42.19,42.0,42.19,67580.0,36.5116,36.6158,36.4509,36.6158,67580.0
2023-01-24 13:05:00,42.16,42.18,42.07,42.09,48451.0,36.5897,36.6071,36.5116,36.529,48451.0
2023-01-24 13:10:00,42.06,42.06,41.99,42.02,32890.0,36.5029,36.5029,36.4422,36.4682,32890.0
2023-01-24 13:15:00,42.04,42.04,41.96,41.99,55458.0,36.4856,36.4856,36.4162,36.4422,55458.0
2023-01-24 13:20:00,41.99,42.05,41.97,42.01,62345.0,36.4422,36.4943,36.4248,36.4596,62345.0
2023-01-24 13:25:00,42.02,42.05,41.96,41.96,41967.0,36.4682,36.4943,36.4162,36.4162,41967.0
2023-01-24 13:30:00,41.97,42.0,41.96,41.98,22051.0,36.4248,36.4509,36.4162,36.4335,22051.0
2023-01-24 13:35:00,41.98,42.0,41.95,41.95,19346.0,36.4335,36.4509,36.4075,36.4075,19346.0
2023-01-24 13:40:00,41.96,41.97,41.85,41.89,48240.0,36.4162,36.4248,36.3207,36.3554,48240.0
2023-01-24 13:45:00,41.89,41.89,41.83,41.87,23660.0,36.3554,36.3554,36.3033,36.3381,23660.0
2023-01-24 13:50:00,41.89,41.91,41.87,41.89,28087.0,36.3554,36.3728,36.3381,36.3554,28087.0
2023-01-24 13:55:00,41.89,41.92,41.87,41.91,66196.0,36.3554,36.3814,36.3381,36.3728,66196.0
2023-01-24 14:00:00,41.91,42.08,41.91,42.06,111757.0,36.3728,36.5203,36.3728,36.5029,111757.0
2023-01-24 14:05:00,42.06,42.08,42.0,42.04,29757.0,36.5029,36.5203,36.4509,36.4856,29757.0
2023-01-24 14:10:00,42.05,42.05,42.01,42.05,13344.0,36.4943,36.4943,36.4596,36.4943,13344.0
2023-01-24 14:15:00,42.05,42.06,41.99,42.04,28315.0,36.4943,36.5029,36.4422,36.4856,28315.0
2023-01-24 14:20:00,42.04,42.06,42.01,42.03,24461.0,36.4856,36.5029,36.4596,36.4769,24461.0
2023-01-24 14:25:00,42.03,42.03,41.97,41.99,16288.0,36.4769,36.4769,36.4248,36.4422,16288.0
2023-01-24 14:30:00,41.98,42.0,41.94,41.95,15395.0,36.4335,36.4509,36.3988,36.4075,15395.0
2023-01-24 14:35:00,41.96,41.97,41.92,41.93,30796.0,36.4162,36.4248,36.3814,36.3901,30796.0
2023-01-24 14:40:00,41.95,41.97,41.92,41.94,26138.0,36.4075,36.4248,36.3814,36.3988,26138.0
2023-01-24 14:45:00,41.94,41.95,41.89,41.95,31075.0,36.3988,36.4075,36.3554,36.4075,31075.0
2023-01-24 14:50:00,41.97,41.99,41.91,41.91,42223.0,36.4248,36.4422,36.3728,36.3728,42223.0
2023-01-24 14:55:00,41.91,41.92,41.87,41.89,45185.0,36.3728,36.3814,36.3381,36.3554,45185.0
2023-01-24 15:00:00,41.88,41.92,41.85,41.89,20271.0,36.3467,36.3814,36.3207,36.3554,20271.0
2023-01-24 15:05:00,41.9,41.96,41.89,41.96,43835.0,36.3641,36.4162,36.3554,36.4162,43835.0
2023-01-24 15:10:00,41.96,42.0,41.91,41.97,42546.0,36.4162,36.4509,36.3728,36.4248,42546.0
2023-01-24 15:15:00,42.0,42.0,41.96,41.96,27118.0,36.4509,36.4509,36.4162,36.4162,27118.0
2023-01-24 15:20:00,41.97,42.0,41.95,41.96,26716.0,36.4248,36.4509,36.4075,36.4162,26716.0
2023-01-24 15:25:00,41.97,42.01,41.94,41.97,27572.0,36.4248,36.4596,36.3988,36.4248,27572.0
2023-01-24 15:30:00,41.95,42.09,41.95,42.08,46857.0,36.4075,36.529,36.4075,36.5203,46857.0
2023-01-24 15:35:00,42.08,42.12,42.07,42.1,76615.0,36.5203,36.555,36.5116,36.5377,76615.0
2023-01-24 15:40:00,42.11,42.23,42.11,42.18,72220.0,36.5463,36.6505,36.5463,36.6071,72220.0
2023-01-24 15:45:00,42.18,42.22,42.15,42.18,95672.0,36.6071,36.6418,36.5811,36.6071,95672.0
2023-01-24 15:50:00,42.17,42.18,42.02,42.02,123358.0,36.5984,36.6071,36.4682,36.4682,123358.0
2023-01-24 15:55:00,42.01,42.03,41.94,42.03,102812.0,36.4596,36.4769,36.3988,36.4769,102812.0
2023-01-25 09:30:00,42.96,43.09,42.92,43.0,228670.0,37.284,37.3969,37.2493,37.3188,228670.0
2023-01-25 09:35:00,42.99,43.06,42.91,42.92,140127.0,37.3101,37.3708,37.2406,37.2493,140127.0
2023-01-25 09:40:00,42.94,42.96,42.79,42.91,131377.0,37.2667,37.284,37.1365,37.2406,131377.0
2023-01-25 09:45:00,42.92,43.01,42.89,42.98,91768.0,37.2493,37.3274,37.2233,37.3014,91768.0
2023-01-25 09:50:00,43.0,43.18,42.94,43.16,137114.0,37.3188,37.475,37.2667,37.4576,137114.0
2023-01-25 09:55:00,43.17,43.29,43.11,43.27,231995.0,37.4663,37.5704,37.4142,37.5531,231995.0
2023-01-25 10:00:00,43.28,43.31,43.18,43.19,438126.0,37.5618,37.5878,37.475,37.4836,438126.0
2023-01-25 10:05:00,43.19,43.21,42.96,43.05,319388.0,37.4836,37.501,37.284,37.3621,319388.0
2023-01-25 10:10:00,43.03,43.2,43.02,43.19,120896.0,37.3448,37.4923,37.3361,37.4836,120896.0
2023-01-25 10:15:00,43.2,43.25,43.03,43.13,198415.0,37.4923,37.5357,37.3448,37.4316,198415.0
2023-01-25 10:20:00,43.14,43.26,43.12,43.26,142021.0,37.4403,37.5444,37.4229,37.5444,142021.0
2023-01-25 10:25:00,43.24,43.24,43.15,43.17,86085.0,37.527,37.527,37.4489,37.4663,86085.0
2023-01-25 10:30:00,43.17,43.33,43.06,43.3,142249.0,37.4663,37.6052,37.3708,37.5791,142249.0
2023-01-25 10:35:00,43.3,43.43,43.2,43.39,252215.0,37.5791,37.6919,37.4923,37.6572,252215.0
2023-01-25 10:40:00,43.4,43.44,43.26,43.28,116422.0,37.6659,37.7006,37.5444,37.5618,116422.0
2023-01-25 10:45:00,43.29,43.31,43.18,43.28,114523.0,37.5704,37.5878,37.475,37.5618,114523.0
2023-01-25 10:50:00,43.31,43.38,43.28,43.28,73699.0,37.5878,37.6485,37.5618,37.5618,73699.0
2023-01-25 10:55:00,43.29,43.3,43.13,43.16,112009.0,37.5704,37.5791,37.4316,37.4576,112009.0
2023-01-25 11:00:00,43.16,43.19,43.1,43.11,60559.0,37.4576,37.4836,37.4055,37.4142,60559.0
2023-01-25 11:05:00,43.11,43.21,43.11,43.19,86773.0,37.4142,37.501,37.4142,37.4836,86773.0
2023-01-25 11:10:00,43.19,43.2,43.05,43.05,109525.0,37.4836,37.4923,37.3621,37.3621,109525.0
2023-01-25 11:15:00,43.05,43.11,42.9,42.93,206063.0,37.3621,37.4142,37.232,37.258,206063.0
2023-01-25 11:20:00,42.95,43.0,42.84,42.92,193566.0,37.2754,37.3188,37.1799,37.2493,193566.0
2023-01-25 11:25:00,42.94,42.97,42.89,42.9,95088.0,37.2667,37.2927,37.2233,37.232,95088.0
2023-01-25 11:30:00,42.9,42.93,42.86,42.88,66248.0,37.232,37.258,37.1972,37.2146,66248.0
2023-01-25 11:35:00,42.88,42.92,42.8,42.84,61122.0,37.2146,37.2493,37.1452,37.1799,61122.0
2023-01-25 11:40:00,42.84,42.91,42.82,42.88,48492.0,37.1799,37.2406,37.1625,37.2146,48492.0
2023-01-25 11:45:00,42.87,42.92,42.83,42.83,41810.0,37.2059,37.2493,37.1712,37.1712,41810.0
2023-01-25 11:50:00,42.82,42.86,42.6,42.67,300480.0,37.1625,37.1972,36.9716,37.0324,300480.0
2023-01-25 11:55:00,42.65,42.69,42.57,42.68,70254.0,37.015,37.0497,36.9456,37.041,70254.0
2023-01-25 12:00:00,42.67,42.71,42.63,42.71,119603.0,37.0324,37.0671,36.9976,37.0671,119603.0
2023-01-25 12:05:00,42.71,42.75,42.67,42.7,61234.0,37.0671,37.1018,37.0324,37.0584,61234.0
2023-01-25 12:10:00,42.71,42.75,42.68,42.71,90907.0,37.0671,37.1018,37.041,37.0671,90907.0
2023-01-25 12:15:00,42.69,42.71,42.65,42.7,30778.0,37.0497,37.0671,37.015,37.0584,30778.0
2023-01-25 12:20:00,42.7,42.78,42.7,42.76,134028.0,37.0584,37.1278,37.0584,37.1105,134028.0
2023-01-25 12:25:00,42.77,42.82,42.75,42.79,110868.0,37.1191,37.1625,37.1018,37.1365,110868.0
2023-01-25 12:30:00,42.79,42.79,42.73,42.78,83284.0,37.1365,37.1365,37.0844,37.1278,83284.0
2023-01-25 12:35:00,42.77,42.78,42.7,42.72,26597.0,37.1191,37.1278,37.0584,37.0757,26597.0
2023-01-25 12:40:00,42.72,42.72,42.64,42.68,41540.0,37.0757,37.0757,37.0063,37.041,41540.0
2023-01-25 12:45:00,42.7,42.7,42.65,42.67,33096.0,37.0584,37.0584,37.015,37.0324,33096.0
2023-01-25 12:50:00,42.66,42.67,42.62,42.66,25778.0,37.0237,37.0324,36.989,37.0237,25778.0
2023-01-25 12:55:00,42.66,42.71,42.65,42.68,36371.0,37.0237,37.0671,37.015,37.041,36371.0
2023-01-25 13:00:00,42.67,42.7,42.5,42.63,127570.0,37.0324,37.0584,36.8848,36.9976,127570.0
2023-01-25 13:05:00,42.63,42.63,42.53,42.55,62490.0,36.9976,36.9976,36.9108,36.9282,62490.0
2023-01-25 13:10:00,42.55,42.55,42.44,42.47,112027.0,36.9282,36.9282,36.8327,36.8588,112027.0
2023-01-25 13:15:00,42.47,42.48,42.43,42.44,46382.0,36.8588,36.8675,36.8241,36.8327,46382.0
2023-01-25 13:20:00,42.46,42.46,42.38,42.41,152826.0,36.8501,36.8501,36.7807,36.8067,152826.0
2023-01-25 13:25:00,42.4,42.4,42.33,42.36,171750.0,36.798,36.798,36.7373,36.7633,171750.0
2023-01-25 13:30:00,42.34,42.43,42.32,42.41,96332.0,36.746,36.8241,36.7286,36.8067,96332.0
2023-01-25 13:35:00,42.41,42.41,42.35,42.4,26454.0,36.8067,36.8067,36.7546,36.798,26454.0
2023-01-25 13:40:00,42.39,42.39,42.33,42.38,25163.0,36.7893,36.7893,36.7373,36.7807,25163.0
2023-01-25 13:45:00,42.38,42.38,42.23,42.26,61349.0,36.7807,36.7807,36.6505,36.6765,61349.0
2023-01-25 13:50:00,42.26,42.33,42.23,42.33,91504.0,36.6765,36.7373,36.6505,36.7373,91504.0
2023-01-25 13:55:00,42.33,42.36,42.3,42.3,36382.0,36.7373,36.7633,36.7112,36.7112,36382.0
2023-01-25 14:00:00,42.28,42.37,42.27,42.32,64202.0,36.6939,36.772,36.6852,36.7286,64202.0
2023-01-25 14:05:00,42.33,42.34,42.27,42.3,31867.0,36.7373,36.746,36.6852,36.7112,31867.0
2023-01-25 14:10:00,42.29,42.3,42.11,42.18,291306.0,36.7026,36.7112,36.5463,36.6071,291306.0
2023-01-25 14:15:00,42.18,42.18,42.05,42.06,223739.0,36.6071,36.6071,36.4943,36.5029,223739.0
2023-01-25 14:20:00,42.06,42.19,42.05,42.18,101597.0,36.5029,36.6158,36.4943,36.6071,101597.0
2023-01-25 14:25:00,42.17,42.29,42.17,42.23,104737.0,36.5984,36.7026,36.5984,36.6505,104737.0
2023-01-25 14:30:00,42.23,42.34,42.21,42.33,50639.0,36.6505,36.746,36.6331,36.7373,50639.0
2023-01-25 14:35:00,42.33,42.35,42.26,42.29,23389.0,36.7373,36.7546,36.6765,36.7026,23389.0
2023-01-25 14:40:00,42.28,42.28,42.21,42.22,42419.0,36.6939,36.6939,36.6331,36.6418,42419.0
2023-01-25 14:45:00,42.22,42.27,42.18,42.21,51325.0,36.6418,36.6852,36.6071,36.6331,51325.0
2023-01-25 14:50:00,42.21,42.21,42.13,42.15,95961.0,36.6331,36.6331,36.5637,36.5811,95961.0
2023-01-25 14:55:00,42.15,42.16,42.09,42.13,44050.0,36.5811,36.5897,36.529,36.5637,44050.0
2023-01-25 15:00:00,42.13,42.13,42.0,42.01,108108.0,36.5637,36.5637,36.4509,36.4596,108108.0
2023-01-25 15:05:00,42.01,42.03,41.96,41.98,56180.0,36.4596,36.4769,36.4162,36.4335,56180.0
2023-01-25 15:10:00,41.97,42.1,41.94,42.07,224054.0,36.4248,36.5377,36.3988,36.5116,224054.0
2023-01-25 15:15:00,42.05,42.14,42.04,42.11,82400.0,36.4943,36.5724,36.4856,36.5463,82400.0
2023-01-25 15:20:00,42.1,42.17,42.09,42.16,66284.0,36.5377,36.5984,36.529,36.5897,66284.0
2023-01-25 15:25:00,42.17,42.19,42.09,42.1,97696.0,36.5984,36.6158,36.529,36.5377,97696.0
2023-01-25 15:30:00,42.1,42.1,42.06,42.08,34071.0,36.5377,36.5377,36.5029,36.5203,34071.0
2023-01-25 15:35:00,42.09,42.19,42.04,42.08,97963.0,36.529,36.6158,36.4856,36.5203,97963.0
2023-01-25 15:40:00,42.09,42.16,42.07,42.14,56213.0,36.529,36.5897,36.5116,36.5724,56213.0
2023-01-25 15:45:00,42.15,42.22,42.13,42.17,89848.0,36.5811,36.6418,36.5637,36.5984,89848.0
2023-01-25 15:50:00,42.17,42.25,42.13,42.17,210140.0,36.5984,36.6678,36.5637,36.5984,210140.0
2023-01-25 15:55:00,42.17,42.17,42.01,42.02,200929.0,36.5984,36.5984,36.4596,36.4682,200929.0
2023-01-26 09:30:00,41.47,41.5,41.31,41.45,292112.0,35.9909,36.0169,35.852,35.9735,292112.0
2023-01-26 09:35:00,41.44,41.44,41.32,41.35,182021.0,35.9649,35.9649,35.8607,35.8868,182021.0
2023-01-26 09:40:00,41.34,41.61,41.28,41.57,193840.0,35.8781,36.1124,35.826,36.0777,193840.0
2023-01-26 09:45:00,41.57,41.74,41.48,41.73,137022.0,36.0777,36.2252,35.9996,36.2165,137022.0
2023-01-26 09:50:00,41.73,41.87,41.69,41.83,101567.0,36.2165,36.3381,36.1818,36.3033,101567.0
2023-01-26 09:55:00,41.83,41.95,41.76,41.82,132140.0,36.3033,36.4075,36.2426,36.2947,132140.0
2023-01-26 10:00:00,41.8,41.93,41.73,41.75,208358.0,36.2773,36.3901,36.2165,36.2339,208358.0
2023-01-26 10:05:00,41.74,41.94,41.71,41.87,95327.0,36.2252,36.3988,36.1992,36.3381,95327.0
2023-01-26 10:10:00,41.85,41.92,41.65,41.7,99669.0,36.3207,36.3814,36.1471,36.1905,99669.0
2023-01-26 10:15:00,41.69,41.7,41.55,41.56,102414.0,36.1818,36.1905,36.0603,36.069,102414.0
2023-01-26 10:20:00,41.56,41.64,41.45,41.47,190461.0,36.069,36.1384,35.9735,35.9909,190461.0
2023-01-26 10:25:00,41.47,41.65,41.45,41.56,90130.0,35.9909,36.1471,35.9735,36.069,90130.0
2023-01-26 10:30:00,41.56,41.65,41.48,41.49,88343.0,36.069,36.1471,35.9996,36.0083,88343.0
2023-01-26 10:35:00,41.49,41.81,41.49,41.79,110031.0,36.0083,36.286,36.0083,36.2686,110031.0
2023-01-26 10:40:00,41.8,41.83,41.69,41.75,51573.0,36.2773,36.3033,36.1818,36.2339,51573.0
2023-01-26 10:45:00,41.77,41.79,41.68,41.69,85986.0,36.2513,36.2686,36.1732,36.1818,85986.0
2023-01-26 10:50:00,41.7,42.0,41.67,41.98,72795.0,36.1905,36.4509,36.1645,36.4335,72795.0
2023-01-26 10:55:00,42.01,42.12,41.98,42.05,186322.0,36.4596,36.555,36.4335,36.4943,186322.0
2023-01-26 11:00:00,42.06,42.11,41.9,41.97,97527.0,36.5029,36.5463,36.3641,36.4248,97527.0
2023-01-26 11:05:00,41.96,42.06,41.93,42.02,48989.0,36.4162,36.5029,36.3901,36.4682,48989.0
2023-01-26 11:10:00,42.01,42.04,41.91,41.91,90638.0,36.4596,36.4856,36.3728,36.3728,90638.0
2023-01-26 11:15:00,41.92,41.94,41.79,41.89,99102.0,36.3814,36.3988,36.2686,36.3554,99102.0
2023-01-26 11:20:00,41.89,42.1,41.89,42.09,125575.0,36.3554,36.5377,36.3554,36.529,125575.0
2023-01-26 11:25:00,42.1,42.1,41.9,41.92,106228.0,36.5377,36.5377,36.3641,36.3814,106228.0
2023-01-26 11:30:00,41.91,41.94,41.84,41.88,65014.0,36.3728,36.3988,36.312,36.3467,65014.0
2023-01-26 11:35:00,41.85,41.95,41.81,41.92,47193.0,36.3207,36.4075,36.286,36.3814,47193.0
2023-01-26 11:40:00,41.91,41.95,41.77,41.8,87916.0,36.3728,36.4075,36.2513,36.2773,87916.0
2023-01-26 11:45:00,41.8,41.85,41.77,41.8,70947.0,36.2773,36.3207,36.2513,36.2773,70947.0
2023-01-26 11:50:00,41.79,41.85,41.77,41.82,47862.0,36.2686,36.3207,36.2513,36.2947,47862.0
2023-01-26 11:55:00,41.83,41.89,41.75,41.77,42230.0,36.3033,36.3554,36.2339,36.2513,42230.0
2023-01-26 12:00:00,41.77,41.78,41.66,41.7,88536.0,36.2513,36.2599,36.1558,36.1905,88536.0
2023-01-26 12:05:00,41.72,41.73,41.61,41.62,45175.0,36.2079,36.2165,36.1124,36.1211,45175.0
2023-01-26 12:10:00,41.62,41.62,41.54,41.62,109595.0,36.1211,36.1211,36.0517,36.1211,109595.0
2023-01-26 12:15:00,41.62,41.69,41.61,41.67,86098.0,36.1211,36.1818,36.1124,36.1645,86098.0
2023-01-26 12:20:00,41.67,41.7,41.61,41.69,79502.0,36.1645,36.1905,36.1124,36.1818,79502.0
2023-01-26 12:25:00,41.67,41.7,41.62,41.65,53454.0,36.1645,36.1905,36.1211,36.1471,53454.0
2023-01-26 12:30:00,41.66,41.68,41.57,41.59,72483.0,36.1558,36.1732,36.0777,36.095,72483.0
2023-01-26 12:35:00,41.58,41.6,41.57,41.59,43233.0,36.0864,36.1037,36.0777,36.095,43233.0
2023-01-26 12:40:00,41.6,41.69,41.56,41.68,93584.0,36.1037,36.1818,36.069,36.1732,93584.0
2023-01-26 12:45:00,41.67,41.78,41.63,41.72,54181.0,36.1645,36.2599,36.1298,36.2079,54181.0
2023-01-26 12:50:00,41.73,41.74,41.58,41.61,69313.0,36.2165,36.2252,36.0864,36.1124,69313.0
2023-01-26 12:55:00,41.6,41.69,41.59,41.68,48539.0,36.1037,36.1818,36.095,36.1732,48539.0
2023-01-26 13:00:00,41.66,41.69,41.6,41.64,68335.0,36.1558,36.1818,36.1037,36.1384,68335.0
2023-01-26 13:05:00,41.66,41.79,41.64,41.74,49357.0,36.1558,36.2686,36.1384,36.2252,49357.0
2023-01-26 13:10:00,41.74,41.74,41.65,41.68,68589.0,36.2252,36.2252,36.1471,36.1732,68589.0
2023-01-26 13:15:00,41.68,41.74,41.68,41.73,12876.0,36.1732,36.2252,36.1732,36.2165,12876.0
2023-01-26 13:20:00,41.72,41.75,41.65,41.65,25594.0,36.2079,36.2339,36.1471,36.1471,25594.0
2023-01-26 13:25:00,41.64,41.67,41.61,41.65,18253.0,36.1384,36.1645,36.1124,36.1471,18253.0
2023-01-26 13:30:00,41.64,41.64,41.57,41.62,45033.0,36.1384,36.1384,36.0777,36.1211,45033.0
2023-01-26 13:35:00,41.62,41.62,41.46,41.48,97123.0,36.1211,36.1211,35.9822,35.9996,97123.0
2023-01-26 13:40:00,41.49,41.5,41.44,41.48,65740.0,36.0083,36.0169,35.9649,35.9996,65740.0
2023-01-26 13:45:00,41.47,41.48,41.4,41.47,66923.0,35.9909,35.9996,35.9301,35.9909,66923.0
2023-01-26 13:50:00,41.46,41.53,41.44,41.53,29380.0,35.9822,36.043,35.9649,36.043,29380.0
2023-01-26 13:55:00,41.53,41.56,41.5,41.52,34867.0,36.043,36.069,36.0169,36.0343,34867.0
2023-01-26 14:00:00,41.52,41.6,41.52,41.54,35429.0,36.0343,36.1037,36.0343,36.0517,35429.0
2023-01-26 14:05:00,41.53,41.54,41.47,41.48,21999.0,36.043,36.0517,35.9909,35.9996,21999.0
2023-01-26 14:10:00,41.47,41.49,41.44,41.47,16126.0,35.9909,36.0083,35.9649,35.9909,16126.0
2023-01-26 14:15:00,41.48,41.54,41.45,41.45,13652.0,35.9996,36.0517,35.9735,35.9735,13652.0
2023-01-26 14:20:00,41.46,41.46,41.39,41.44,78258.0,35.9822,35.9822,35.9215,35.9649,78258.0
2023-01-26 14:25:00,41.44,41.55,41.43,41.5,41043.0,35.9649,36.0603,35.9562,36.0169,41043.0
2023-01-26 14:30:00,41.48,41.49,41.42,41.43,23235.0,35.9996,36.0083,35.9475,35.9562,23235.0
2023-01-26 14:35:00,41.43,41.46,41.39,41.46,34581.0,35.9562,35.9822,35.9215,35.9822,34581.0
2023-01-26 14:40:00,41.44,41.44,41.36,41.41,24463.0,35.9649,35.9649,35.8954,35.9388,24463.0
2023-01-26 14:45:00,41.39,41.42,41.36,41.42,30595.0,35.9215,35.9475,35.8954,35.9475,30595.0
2023-01-26 14:50:00,41.43,41.5,41.42,41.49,32470.0,35.9562,36.0169,35.9475,36.0083,32470.0
2023-01-26 14:55:00,41.49,41.49,41.39,41.4,22562.0,36.0083,36.0083,35.9215,35.9301,22562.0
2023-01-26 15:00:00,41.4,41.43,41.35,41.38,24570.0,35.9301,35.9562,35.8868,35.9128,24570.0
2023-01-26 15:05:00,41.38,41.46,41.37,41.42,24810.0,35.9128,35.9822,35.9041,35.9475,24810.0
2023-01-26 15:10:00,41.42,41.44,41.36,41.39,21458.0,35.9475,35.9649,35.8954,35.9215,21458.0
2023-01-26 15:15:00,41.38,41.38,41.32,41.33,33354.0,35.9128,35.9128,35.8607,35.8694,33354.0
2023-01-26 15:20:00,41.34,41.38,41.3,41.3,38404.0,35.8781,35.9128,35.8434,35.8434,38404.0
2023-01-26 15:25:00,41.31,41.32,41.25,41.31,99829.0,35.852,35.8607,35.8,35.852,99829.0
2023-01-26 15:30:00,41.32,41.35,41.26,41.31,28895.0,35.8607,35.8868,35.8086,35.852,28895.0
2023-01-26 15:35:00,41.3,41.35,41.28,41.33,55648.0,35.8434,35.8868,35.826,35.8694,55648.0
2023-01-26 15:40:00,41.33,41.36,41.29,41.35,58606.0,35.8694,35.8954,35.8347,35.8868,58606.0
2023-01-26 15:45:00,41.35,41.4,41.3,41.32,84861.0,35.8868,35.9301,35.8434,35.8607,84861.0
2023-01-26 15:50:00,41.33,41.33,41.23,41.28,148695.0,35.8694,35.8694,35.7826,35.826,148695.0
2023-01-26 15:55:00,41.28,41.28,41.11,41.14,168971.0,35.826,35.826,35.6785,35.7045,168971.0
2023-01-27 09:30:00,41.39,41.41,41.26,41.33,176730.0,35.9215,35.9388,35.8086,35.8694,176730.0
2023-01-27 09:35:00,41.34,41.35,41.24,41.3,128282.0,35.8781,35.8868,35.7913,35.8434,128282.0
2023-01-27 09:40:00,41.29,41.34,41.2,41.24,78961.0,35.8347,35.8781,35.7566,35.7913,78961.0
2023-01-27 09:45:00,41.21,41.22,41.05,41.12,103414.0,35.7653,35.7739,35.6264,35.6871,103414.0
2023-01-27 09:50:00,41.11,41.11,41.0,41.02,125471.0,35.6785,35.6785,35.583,35.6004,125471.0
2023-01-27 09:55:00,41.02,41.14,41.01,41.09,49971.0,35.6004,35.7045,35.5917,35.6611,49971.0
2023-01-27 10:00:00,41.09,41.21,40.93,40.94,176731.0,35.6611,35.7653,35.5222,35.5309,176731.0
2023-01-27 10:05:00,40.96,40.97,40.78,40.86,111141.0,35.5483,35.557,35.3921,35.4615,111141.0
2023-01-27 10:10:00,40.85,40.9,40.77,40.89,101297.0,35.4528,35.4962,35.3834,35.4875,101297.0
2023-01-27 10:15:00,40.88,40.94,40.86,40.91,107738.0,35.4789,35.5309,35.4615,35.5049,107738.0
2023-01-27 10:20:00,40.91,41.06,40.9,40.99,119594.0,35.5049,35.6351,35.4962,35.5743,119594.0
2023-01-27 10:25:00,41.0,41.08,40.95,40.96,70405.0,35.583,35.6524,35.5396,35.5483,70405.0
2023-01-27 10:30:00,40.96,41.09,40.94,41.08,49964.0,35.5483,35.6611,35.5309,35.6524,49964.0
2023-01-27 10:35:00,41.09,41.1,40.96,41.02,64531.0,35.6611,35.6698,35.5483,35.6004,64531.0
2023-01-27 10:40:00,41.03,41.1,40.98,41.05,104628.0,35.609,35.6698,35.5656,35.6264,104628.0
2023-01-27 10:45:00,41.06,41.28,41.06,41.23,115712.0,35.6351,35.826,35.6351,35.7826,115712.0
2023-01-27 10:50:00,41.24,41.33,41.23,41.33,133405.0,35.7913,35.8694,35.7826,35.8694,133405.0
2023-01-27 10:55:00,41.33,41.39,41.24,41.28,162734.0,35.8694,35.9215,35.7913,35.826,162734.0
2023-01-27 11:00:00,41.28,41.32,41.25,41.27,81626.0,35.826,35.8607,35.8,35.8173,81626.0
2023-01-27 11:05:00,41.27,41.35,41.21,41.28,68711.0,35.8173,35.8868,35.7653,35.826,68711.0
2023-01-27 11:10:00,41.29,41.32,41.26,41.3,36398.0,35.8347,35.8607,35.8086,35.8434,36398.0
2023-01-27 11:15:00,41.29,41.32,41.15,41.18,113319.0,35.8347,35.8607,35.7132,35.7392,113319.0
2023-01-27 11:20:00,41.17,41.17,41.09,41.11,26031.0,35.7305,35.7305,35.6611,35.6785,26031.0
2023-01-27 11:25:00,41.1,41.15,41.07,41.1,47903.0,35.6698,35.7132,35.6437,35.6698,47903.0
2023-01-27 11:30:00,41.09,41.12,40.95,40.96,54984.0,35.6611,35.6871,35.5396,35.5483,54984.0
2023-01-27 11:35:00,40.95,41.03,40.94,41.01,40463.0,35.5396,35.609,35.5309,35.5917,40463.0
2023-01-27 11:40:00,41.01,41.01,40.89,40.92,87945.0,35.5917,35.5917,35.4875,35.5136,87945.0
2023-01-27 11:45:00,40.92,40.96,40.89,40.91,23184.0,35.5136,35.5483,35.4875,35.5049,23184.0
2023-01-27 11:50:00,40.91,40.93,40.88,40.93,16125.0,35.5049,35.5222,35.4789,35.5222,16125.0
2023-01-27 11:55:00,40.93,40.94,40.87,40.93,30663.0,35.5222,35.5309,35.4702,35.5222,30663.0
2023-01-27 12:00:00,40.92,40.99,40.89,40.98,54017.0,35.5136,35.5743,35.4875,35.5656,54017.0
2023-01-27 12:05:00,40.98,40.99,40.91,40.95,114145.0,35.5656,35.5743,35.5049,35.5396,114145.0
2023-01-27 12:10:00,40.95,40.98,40.88,40.89,47940.0,35.5396,35.5656,35.4789,35.4875,47940.0
2023-01-27 12:15:00,40.88,40.88,40.78,40.81,134522.0,35.4789,35.4789,35.3921,35.4181,134522.0
2023-01-27 12:20:00,40.8,40.85,40.79,40.83,60509.0,35.4094,35.4528,35.4007,35.4355,60509.0
2023-01-27 12:25:00,40.83,40.94,40.82,40.91,41743.0,35.4355,35.5309,35.4268,35.5049,41743.0
2023-01-27 12:30:00,40.91,40.93,40.82,40.83,29959.0,35.5049,35.5222,35.4268,35.4355,29959.0
2023-01-27 12:35:00,40.83,40.83,40.76,40.77,51779.0,35.4355,35.4355,35.3747,35.3834,51779.0
2023-01-27 12:40:00,40.77,40.83,40.75,40.83,40852.0,35.3834,35.4355,35.366,35.4355,40852.0
2023-01-27 12:45:00,40.84,40.85,40.77,40.78,24386.0,35.4441,35.4528,35.3834,35.3921,24386.0
2023-01-27 12:50:00,40.78,40.81,40.74,40.77,41220.0,35.3921,35.4181,35.3573,35.3834,41220.0
2023-01-27 12:55:00,40.78,40.82,40.76,40.8,22658.0,35.3921,35.4268,35.3747,35.4094,22658.0
2023-01-27 13:00:00,40.81,40.9,40.78,40.86,41535.0,35.4181,35.4962,35.3921,35.4615,41535.0
2023-01-27 13:05:00,40.86,40.88,40.84,40.87,18701.0,35.4615,35.4789,35.4441,35.4702,18701.0
2023-01-27 13:10:00,40.88,40.9,40.86,40.87,16950.0,35.4789,35.4962,35.4615,35.4702,16950.0
2023-01-27 13:15:00,40.88,40.96,40.87,40.91,42117.0,35.4789,35.5483,35.4702,35.5049,42117.0
2023-01-27 13:20:00,40.91,40.94,40.89,40.9,14365.0,35.5049,35.5309,35.4875,35.4962,14365.0
2023-01-27 13:25:00,40.89,40.92,40.86,40.89,6302.0,35.4875,35.5136,35.4615,35.4875,6302.0
2023-01-27 13:30:00,40.88,40.88,40.83,40.83,22397.0,35.4789,35.4789,35.4355,35.4355,22397.0
2023-01-27 13:35:00,40.83,40.83,40.79,40.79,15209.0,35.4355,35.4355,35.4007,35.4007,15209.0
2023-01-27 13:40:00,40.79,40.89,40.78,40.83,19713.0,35.4007,35.4875,35.3921,35.4355,19713.0
2023-01-27 13:45:00,40.83,40.86,40.8,40.81,12573.0,35.4355,35.4615,35.4094,35.4181,12573.0
2023-01-27 13:50:00,40.81,40.87,40.81,40.85,11964.0,35.4181,35.4702,35.4181,35.4528,11964.0
2023-01-27 13:55:00,40.85,40.86,40.8,40.8,21127.0,35.4528,35.4615,35.4094,35.4094,21127.0
2023-01-27 14:00:00,40.81,40.81,40.72,40.78,95969.0,35.4181,35.4181,35.34,35.3921,95969.0
2023-01-27 14:05:00,40.77,40.84,40.75,40.8,16631.0,35.3834,35.4441,35.366,35.4094,16631.0
2023-01-27 14:10:00,40.8,40.8,40.74,40.75,8981.0,35.4094,35.4094,35.3573,35.366,8981.0
2023-01-27 14:15:00,40.75,40.75,40.67,40.68,65673.0,35.366,35.366,35.2966,35.3053,65673.0
2023-01-27 14:20:00,40.68,40.71,40.66,40.67,40910.0,35.3053,35.3313,35.2879,35.2966,40910.0
2023-01-27 14:25:00,40.67,40.7,40.65,40.69,23154.0,35.2966,35.3226,35.2792,35.314,23154.0
2023-01-27 14:30:00,40.67,40.71,40.65,40.7,51803.0,35.2966,35.3313,35.2792,35.3226,51803.0
2023-01-27 14:35:00,40.7,40.7,40.65,40.65,9013.0,35.3226,35.3226,35.2792,35.2792,9013.0
2023-01-27 14:40:00,40.66,40.67,40.63,40.65,10755.0,35.2879,35.2966,35.2619,35.2792,10755.0
2023-01-27 14:45:00,40.68,40.68,40.58,40.59,163116.0,35.3053,35.3053,35.2185,35.2272,163116.0
2023-01-27 14:50:00,40.6,40.63,40.58,40.61,46893.0,35.2358,35.2619,35.2185,35.2445,46893.0
2023-01-27 14:55:00,40.6,40.62,40.57,40.61,85210.0,35.2358,35.2532,35.2098,35.2445,85210.0
2023-01-27 15:00:00,40.6,40.6,40.56,40.56,40525.0,35.2358,35.2358,35.2011,35.2011,40525.0
2023-01-27 15:05:00,40.56,40.57,40.46,40.48,122683.0,35.2011,35.2098,35.1143,35.1317,122683.0
2023-01-27 15:10:00,40.49,40.61,40.46,40.61,86884.0,35.1404,35.2445,35.1143,35.2445,86884.0
2023-01-27 15:15:00,40.6,40.65,40.58,40.59,55823.0,35.2358,35.2792,35.2185,35.2272,55823.0
2023-01-27 15:20:00,40.58,40.69,40.57,40.61,65188.0,35.2185,35.314,35.2098,35.2445,65188.0
2023-01-27 15:25:00,40.6,40.64,40.57,40.57,31983.0,35.2358,35.2706,35.2098,35.2098,31983.0
2023-01-27 15:30:00,40.57,40.61,40.52,40.53,69171.0,35.2098,35.2445,35.1664,35.1751,69171.0
2023-01-27 15:35:00,40.53,40.61,40.52,40.59,30699.0,35.1751,35.2445,35.1664,35.2272,30699.0
2023-01-27 15:40:00,40.59,40.65,40.55,40.64,49796.0,35.2272,35.2792,35.1925,35.2706,49796.0
2023-01-27 15:45:00,40.64,40.78,40.64,40.76,121225.0,35.2706,35.3921,35.2706,35.3747,121225.0
2023-01-27 15:50:00,40.75,40.96,40.74,40.88,234653.0,35.366,35.5483,35.3573,35.4789,234653.0
2023-01-27 15:55:00,40.87,40.98,40.87,40.96,209500.0,35.4702,35.5656,35.4702,35.5483,209500.0
2023-01-30 09:30:00,41.56,41.58,41.4,41.48,105417.0,36.069,36.0864,35.9301,35.9996,105417.0
2023-01-30 09:35:00,41.48,41.51,41.35,41.36,79702.0,35.9996,36.0256,35.8868,35.8954,79702.0
2023-01-30 09:40:00,41.36,41.46,41.34,41.39,83163.0,35.8954,35.9822,35.8781,35.9215,83163.0
2023-01-30 09:45:00,41.39,41.39,41.19,41.25,107309.0,35.9215,35.9215,35.7479,35.8,107309.0
2023-01-30 09:50:00,41.25,41.44,41.2,41.41,85906.0,35.8,35.9649,35.7566,35.9388,85906.0
2023-01-30 09:55:00,41.41,41.45,41.22,41.25,52615.0,35.9388,35.9735,35.7739,35.8,52615.0
2023-01-30 10:00:00,41.25,41.27,41.13,41.13,82156.0,35.8,35.8173,35.6958,35.6958,82156.0
2023-01-30 10:05:00,41.11,41.18,41.09,41.15,96854.0,35.6785,35.7392,35.6611,35.7132,96854.0
2023-01-30 10:10:00,41.14,41.24,41.11,41.2,62732.0,35.7045,35.7913,35.6785,35.7566,62732.0
2023-01-30 10:15:00,41.19,41.31,41.17,41.29,86005.0,35.7479,35.852,35.7305,35.8347,86005.0
2023-01-30 10:20:00,41.29,41.39,41.25,41.38,91635.0,35.8347,35.9215,35.8,35.9128,91635.0
2023-01-30 10:25:00,41.38,41.48,41.34,41.35,95324.0,35.9128,35.9996,35.8781,35.8868,95324.0
2023-01-30 10:30:00,41.34,41.5,41.34,41.45,55596.0,35.8781,36.0169,35.8781,35.9735,55596.0
2023-01-30 10:35:00,41.47,41.58,41.43,41.55,74422.0,35.9909,36.0864,35.9562,36.0603,74422.0
2023-01-30 10:40:00,41.55,41.67,41.54,41.64,139128.0,36.0603,36.1645,36.0517,36.1384,139128.0
2023-01-30 10:45:00,41.66,41.74,41.61,41.61,113157.0,36.1558,36.2252,36.1124,36.1124,113157.0
2023-01-30 10:50:00,41.62,41.7,41.55,41.63,147733.0,36.1211,36.1905,36.0603,36.1298,147733.0
2023-01-30 10:55:00,41.64,41.65,41.5,41.52,66221.0,36.1384,36.1471,36.0169,36.0343,66221.0
2023-01-30 11:00:00,41.53,41.55,41.49,41.54,36432.0,36.043,36.0603,36.0083,36.0517,36432.0
2023-01-30 11:05:00,41.55,41.59,41.52,41.52,32105.0,36.0603,36.095,36.0343,36.0343,32105.0
2023-01-30 11:10:00,41.53,41.53,41.38,41.44,150321.0,36.043,36.043,35.9128,35.9649,150321.0
2023-01-30 11:15:00,41.44,41.44,41.34,41.39,35995.0,35.9649,35.9649,35.8781,35.9215,35995.0
2023-01-30 11:20:00,41.38,41.52,41.36,41.48,89891.0,35.9128,36.0343,35.8954,35.9996,89891.0
2023-01-30 11:25:00,41.49,41.57,41.46,41.47,81543.0,36.0083,36.0777,35.9822,35.9909,81543.0
2023-01-30 11:30:00,41.47,41.49,41.4,41.46,36164.0,35.9909,36.0083,35.9301,35.9822,36164.0
2023-01-30 11:35:00,41.47,41.55,41.45,41.53,39486.0,35.9909,36.0603,35.9735,36.043,39486.0
2023-01-30 11:40:00,41.53,41.57,41.5,41.56,38442.0,36.043,36.0777,36.0169,36.069,38442.0
2023-01-30 11:45:00,41.56,41.63,41.51,41.6,38485.0,36.069,36.1298,36.0256,36.1037,38485.0
2023-01-30 11:50:00,41.6,41.65,41.55,41.65,32324.0,36.1037,36.1471,36.0603,36.1471,32324.0
2023-01-30 11:55:00,41.65,41.72,41.46,41.48,65535.0,36.1471,36.2079,35.9822,35.9996,65535.0
2023-01-30 12:00:00,41.48,41.52,41.45,41.5,42453.0,35.9996,36.0343,35.9735,36.0169,42453.0
2023-01-30 12:05:00,41.5,41.5,41.45,41.48,97919.0,36.0169,36.0169,35.9735,35.9996,97919.0
2023-01-30 12:10:00,41.5,41.51,41.44,41.44,30591.0,36.0169,36.0256,35.9649,35.9649,30591.0
2023-01-30 12:15:00,41.44,41.58,41.44,41.55,120929.0,35.9649,36.0864,35.9649,36.0603,120929.0
2023-01-30 12:20:00,41.56,41.6,41.52,41.55,22547.0,36.069,36.1037,36.0343,36.0603,22547.0
2023-01-30 12:25:00,41.55,41.67,41.53,41.54,40972.0,36.0603,36.1645,36.043,36.0517,40972.0
2023-01-30 12:30:00,41.55,41.61,41.53,41.59,34338.0,36.0603,36.1124,36.043,36.095,34338.0
2023-01-30 12:35:00,41.59,41.61,41.54,41.59,23796.0,36.095,36.1124,36.0517,36.095,23796.0
2023-01-30 12:40:00,41.59,41.61,41.53,41.6,22846.0,36.095,36.1124,36.043,36.1037,22846.0
2023-01-30 12:45:00,41.6,41.71,41.59,41.66,42962.0,36.1037,36.1992,36.095,36.1558,42962.0
2023-01-30 12:50:00,41.67,41.74,41.64,41.68,54331.0,36.1645,36.2252,36.1384,36.1732,54331.0
2023-01-30 12:55:00,41.68,41.73,41.65,41.7,26055.0,36.1732,36.2165,36.1471,36.1905,26055.0
2023-01-30 13:00:00,41.71,41.78,41.7,41.71,71469.0,36.1992,36.2599,36.1905,36.1992,71469.0
2023-01-30 13:05:00,41.71,41.72,41.67,41.69,19670.0,36.1992,36.2079,36.1645,36.1818,19670.0
2023-01-30 13:10:00,41.69,41.7,41.66,41.68,40495.0,36.1818,36.1905,36.1558,36.1732,40495.0
2023-01-30 13:15:00,41.69,41.72,41.5,41.54,90478.0,36.1818,36.2079,36.0169,36.0517,90478.0
2023-01-30 13:20:00,41.54,41.56,41.52,41.53,35464.0,36.0517,36.069,36.0343,36.043,35464.0
2023-01-30 13:25:00,41.53,41.6,41.53,41.59,13951.0,36.043,36.1037,36.043,36.095,13951.0
2023-01-30 13:30:00,41.61,41.71,41.6,41.67,29348.0,36.1124,36.1992,36.1037,36.1645,29348.0
2023-01-30 13:35:00,41.69,41.71,41.68,41.7,28725.0,36.1818,36.1992,36.1732,36.1905,28725.0
2023-01-30 13:40:00,41.69,41.78,41.68,41.73,32378.0,36.1818,36.2599,36.1732,36.2165,32378.0
2023-01-30 13:45:00,41.74,41.77,41.69,41.7,61607.0,36.2252,36.2513,36.1818,36.1905,61607.0
2023-01-30 13:50:00,41.7,41.76,41.69,41.71,27746.0,36.1905,36.2426,36.1818,36.1992,27746.0
2023-01-30 13:55:00,41.71,41.75,41.66,41.68,40401.0,36.1992,36.2339,36.1558,36.1732,40401.0
2023-01-30 14:00:00,41.67,41.7,41.63,41.65,99623.0,36.1645,36.1905,36.1298,36.1471,99623.0
2023-01-30 14:05:00,41.65,41.74,41.64,41.74,38291.0,36.1471,36.2252,36.1384,36.2252,38291.0
2023-01-30 14:10:00,41.74,41.77,41.7,41.73,29104.0,36.2252,36.2513,36.1905,36.2165,29104.0
2023-01-30 14:15:00,41.73,41.81,41.73,41.77,33308.0,36.2165,36.286,36.2165,36.2513,33308.0
2023-01-30 14:20:00,41.77,41.81,41.74,41.8,21253.0,36.2513,36.286,36.2252,36.2773,21253.0
2023-01-30 14:25:00,41.8,41.83,41.78,41.82,25479.0,36.2773,36.3033,36.2599,36.2947,25479.0
2023-01-30 14:30:00,41.83,41.85,41.79,41.81,29753.0,36.3033,36.3207,36.2686,36.286,29753.0
2023-01-30 14:35:00,41.82,41.86,41.75,41.78,46991.0,36.2947,36.3294,36.2339,36.2599,46991.0
2023-01-30 14:40:00,41.78,41.87,41.78,41.83,27489.0,36.2599,36.3381,36.2599,36.3033,27489.0
2023-01-30 14:45:00,41.82,41.9,41.81,41.89,62359.0,36.2947,36.3641,36.286,36.3554,62359.0
2023-01-30 14:50:00,41.9,41.94,41.88,41.89,65804.0,36.3641,36.3988,36.3467,36.3554,65804.0
2023-01-30 14:55:00,41.9,41.94,41.83,41.86,70193.0,36.3641,36.3988,36.3033,36.3294,70193.0
2023-01-30 15:00:00,41.84,41.87,41.77,41.79,43104.0,36.312,36.3381,36.2513,36.2686,43104.0
2023-01-30 15:05:00,41.8,41.93,41.79,41.88,53450.0,36.2773,36.3901,36.2686,36.3467,53450.0
2023-01-30 15:10:00,41.91,41.94,41.84,41.94,65822.0,36.3728,36.3988,36.312,36.3988,65822.0
2023-01-30 15:15:00,41.94,41.98,41.92,41.93,67031.0,36.3988,36.4335,36.3814,36.3901,67031.0
2023-01-30 15:20:00,41.92,42.0,41.91,41.98,61639.0,36.3814,36.4509,36.3728,36.4335,61639.0
2023-01-30 15:25:00,41.99,42.01,41.95,41.98,83971.0,36.4422,36.4596,36.4075,36.4335,83971.0
2023-01-30 15:30:00,41.99,42.02,41.88,41.9,120533.0,36.4422,36.4682,36.3467,36.3641,120533.0
2023-01-30 15:35:00,41.9,41.9,41.81,41.83,94883.0,36.3641,36.3641,36.286,36.3033,94883.0
2023-01-30 15:40:00,41.83,41.9,41.81,41.88,64916.0,36.3033,36.3641,36.286,36.3467,64916.0
2023-01-30 15:45:00,41.88,41.97,41.85,41.93,79224.0,36.3467,36.4248,36.3207,36.3901,79224.0
2023-01-30 15:50:00,41.93,42.01,41.84,41.98,155121.0,36.3901,36.4596,36.312,36.4335,155121.0
2023-01-30 15:55:00,41.98,42.06,41.98,42.0,224079.0,36.4335,36.5029,36.4335,36.4509,224079.0
2023-01-31 09:30:00,41.92,41.92,41.73,41.8,127643.0,36.3814,36.3814,36.2165,36.2773,127643.0
2023-01-31 09:35:00,41.78,41.93,41.77,41.87,61926.0,36.2599,36.3901,36.2513,36.3381,61926.0
2023-01-31 09:40:00,41.87,41.95,41.72,41.84,103953.0,36.3381,36.4075,36.2079,36.312,103953.0
2023-01-31 09:45:00,41.84,41.92,41.68,41.72,105749.0,36.312,36.3814,36.1732,36.2079,105749.0
2023-01-31 09:50:00,41.68,41.8,41.65,41.72,70425.0,36.1732,36.2773,36.1471,36.2079,70425.0
2023-01-31 09:55:00,41.73,41.89,41.67,41.89,50036.0,36.2165,36.3554,36.1645,36.3554,50036.0
2023-01-31 10:00:00,41.88,41.94,41.79,41.89,78153.0,36.3467,36.3988,36.2686,36.3554,78153.0
2023-01-31 10:05:00,41.9,41.97,41.69,41.94,119839.0,36.3641,36.4248,36.1818,36.3988,119839.0
2023-01-31 10:10:00,41.95,41.98,41.71,41.71,86217.0,36.4075,36.4335,36.1992,36.1992,86217.0
2023-01-31 10:15:00,41.69,41.74,41.64,41.64,74764.0,36.1818,36.2252,36.1384,36.1384,74764.0
2023-01-31 10:20:00,41.64,41.73,41.6,41.67,86984.0,36.1384,36.2165,36.1037,36.1645,86984.0
2023-01-31 10:25:00,41.66,41.76,41.56,41.58,121957.0,36.1558,36.2426,36.069,36.0864,121957.0
2023-01-31 10:30:00,41.57,41.6,41.52,41.56,75747.0,36.0777,36.1037,36.0343,36.069,75747.0
2023-01-31 10:35:00,41.55,41.62,41.54,41.61,28479.0,36.0603,36.1211,36.0517,36.1124,28479.0
2023-01-31 10:40:00,41.63,41.63,41.53,41.55,25017.0,36.1298,36.1298,36.043,36.0603,25017.0
2023-01-31 10:45:00,41.53,41.56,41.49,41.53,46158.0,36.043,36.069,36.0083,36.043,46158.0
2023-01-31 10:50:00,41.52,41.62,41.44,41.58,68981.0,36.0343,36.1211,35.9649,36.0864,68981.0
2023-01-31 10:55:00,41.57,41.57,41.53,41.53,33582.0,36.0777,36.0777,36.043,36.043,33582.0
2023-01-31 11:00:00,41.52,41.52,41.4,41.46,60596.0,36.0343,36.0343,35.9301,35.9822,60596.0
2023-01-31 11:05:00,41.46,41.51,41.45,41.48,21785.0,35.9822,36.0256,35.9735,35.9996,21785.0
2023-01-31 11:10:00,41.52,41.56,41.51,41.54,29241.0,36.0343,36.069,36.0256,36.0517,29241.0
2023-01-31 11:15:00,41.53,41.55,41.49,41.54,15841.0,36.043,36.0603,36.0083,36.0517,15841.0
2023-01-31 11:20:00,41.52,41.55,41.47,41.49,31538.0,36.0343,36.0603,35.9909,36.0083,31538.0
2023-01-31 11:25:00,41.51,41.55,41.44,41.48,24875.0,36.0256,36.0603,35.9649,35.9996,24875.0
2023-01-31 11:30:00,41.48,41.5,41.42,41.48,46144.0,35.9996,36.0169,35.9475,35.9996,46144.0
2023-01-31 11:35:00,41.48,41.5,41.4,41.48,37629.0,35.9996,36.0169,35.9301,35.9996,37629.0
2023-01-31 11:40:00,41.47,41.51,41.43,41.51,20939.0,35.9909,36.0256,35.9562,36.0256,20939.0
2023-01-31 11:45:00,41.5,41.56,41.47,41.53,39228.0,36.0169,36.069,35.9909,36.043,39228.0
2023-01-31 11:50:00,41.53,41.56,41.45,41.47,28210.0,36.043,36.069,35.9735,35.9909,28210.0
2023-01-31 11:55:00,41.48,41.5,41.44,41.5,10553.0,35.9996,36.0169,35.9649,36.0169,10553.0
2023-01-31 12:00:00,41.5,41.62,41.49,41.55,39590.0,36.0169,36.1211,36.0083,36.0603,39590.0
2023-01-31 12:05:00,41.54,41.59,41.5,41.52,23161.0,36.0517,36.095,36.0169,36.0343,23161.0
2023-01-31 12:10:00,41.52,41.58,41.49,41.55,18897.0,36.0343,36.0864,36.0083,36.0603,18897.0
2023-01-31 12:15:00,41.52,41.54,41.37,41.4,74399.0,36.0343,36.0517,35.9041,35.9301,74399.0
2023-01-31 12:20:00,41.41,41.47,41.39,41.44,27795.0,35.9388,35.9909,35.9215,35.9649,27795.0
2023-01-31 12:25:00,41.43,41.45,41.41,41.42,12933.0,35.9562,35.9735,35.9388,35.9475,12933.0
2023-01-31 12:30:00,41.41,41.46,41.41,41.42,23693.0,35.9388,35.9822,35.9388,35.9475,23693.0
2023-01-31 12:35:00,41.42,41.44,41.35,41.38,31238.0,35.9475,35.9649,35.8868,35.9128,31238.0
2023-01-31 12:40:00,41.37,41.38,41.32,41.34,13901.0,35.9041,35.9128,35.8607,35.8781,13901.0
2023-01-31 12:45:00,41.34,41.37,41.33,41.36,11130.0,35.8781,35.9041,35.8694,35.8954,11130.0
2023-01-31 12:50:00,41.36,41.4,41.33,41.34,15850.0,35.8954,35.9301,35.8694,35.8781,15850.0
2023-01-31 12:55:00,41.35,41.4,41.34,41.36,38192.0,35.8868,35.9301,35.8781,35.8954,38192.0
2023-01-31 13:00:00,41.36,41.39,41.34,41.35,16001.0,35.8954,35.9215,35.8781,35.8868,16001.0
2023-01-31 13:05:00,41.36,41.36,41.33,41.35,6920.0,35.8954,35.8954,35.8694,35.8868,6920.0
2023-01-31 13:10:00,41.37,41.38,41.33,41.36,27786.0,35.9041,35.9128,35.8694,35.8954,27786.0
2023-01-31 13:15:00,41.36,41.4,41.35,41.38,16516.0,35.8954,35.9301,35.8868,35.9128,16516.0
2023-01-31 13:20:00,41.38,41.45,41.35,41.44,8698.0,35.9128,35.9735,35.8868,35.9649,8698.0
2023-01-31 13:25:00,41.44,41.44,41.37,41.38,12957.0,35.9649,35.9649,35.9041,35.9128,12957.0
2023-01-31 13:30:00,41.36,41.39,41.35,41.37,40739.0,35.8954,35.9215,35.8868,35.9041,40739.0
2023-01-31 13:35:00,41.39,41.41,41.37,41.38,24640.0,35.9215,35.9388,35.9041,35.9128,24640.0
2023-01-31 13:40:00,41.36,41.37,41.33,41.36,25619.0,35.8954,35.9041,35.8694,35.8954,25619.0
2023-01-31 13:45:00,41.36,41.36,41.25,41.26,69949.0,35.8954,35.8954,35.8,35.8086,69949.0
2023-01-31 13:50:00,41.26,41.29,41.25,41.26,27615.0,35.8086,35.8347,35.8,35.8086,27615.0
2023-01-31 13:55:00,41.26,41.27,41.24,41.25,23408.0,35.8086,35.8173,35.7913,35.8,23408.0
2023-01-31 14:00:00,41.25,41.26,41.2,41.26,39846.0,35.8,35.8086,35.7566,35.8086,39846.0
2023-01-31 14:05:00,41.25,41.26,41.19,41.2,97794.0,35.8,35.8086,35.7479,35.7566,97794.0
2023-01-31 14:10:00,41.2,41.23,41.19,41.23,98830.0,35.7566,35.7826,35.7479,35.7826,98830.0
2023-01-31 14:15:00,41.22,41.28,41.21,41.28,39720.0,35.7739,35.826,35.7653,35.826,39720.0
2023-01-31 14:20:00,41.27,41.28,41.22,41.26,91408.0,35.8173,35.826,35.7739,35.8086,91408.0
2023-01-31 14:25:00,41.27,41.28,41.23,41.23,9290.0,35.8173,35.826,35.7826,35.7826,9290.0
2023-01-31 14:30:00,41.23,41.25,41.2,41.24,30471.0,35.7826,35.8,35.7566,35.7913,30471.0
2023-01-31 14:35:00,41.23,41.27,41.22,41.23,37673.0,35.7826,35.8173,35.7739,35.7826,37673.0
2023-01-31 14:40:00,41.22,41.23,41.19,41.21,32394.0,35.7739,35.7826,35.7479,35.7653,32394.0
2023-01-31 14:45:00,41.21,41.22,41.18,41.19,17150.0,35.7653,35.7739,35.7392,35.7479,17150.0
2023-01-31 14:50:00,41.18,41.2,41.15,41.17,65353.0,35.7392,35.7566,35.7132,35.7305,65353.0
2023-01-31 14:55:00,41.18,41.21,41.16,41.19,31999.0,35.7392,35.7653,35.7219,35.7479,31999.0
2023-01-31 15:00:00,41.2,41.2,41.13,41.15,30787.0,35.7566,35.7566,35.6958,35.7132,30787.0
2023-01-31 15:05:00,41.15,41.17,41.13,41.17,15251.0,35.7132,35.7305,35.6958,35.7305,15251.0
2023-01-31 15:10:00,41.17,41.3,41.16,41.27,39311.0,35.7305,35.8434,35.7219,35.8173,39311.0
2023-01-31 15:15:00,41.26,41.35,41.26,41.33,95671.0,35.8086,35.8868,35.8086,35.8694,95671.0
2023-01-31 15:20:00,41.33,41.35,41.28,41.33,122419.0,35.8694,35.8868,35.826,35.8694,122419.0
2023-01-31 15:25:00,41.33,41.37,41.3,41.37,37927.0,35.8694,35.9041,35.8434,35.9041,37927.0
2023-01-31 15:30:00,41.35,41.36,41.23,41.24,89968.0,35.8868,35.8954,35.7826,35.7913,89968.0
2023-01-31 15:35:00,41.24,41.27,41.2,41.23,48899.0,35.7913,35.8173,35.7566,35.7826,48899.0
2023-01-31 15:40:00,41.23,41.23,41.15,41.15,86951.0,35.7826,35.7826,35.7132,35.7132,86951.0
2023-01-31 15:45:00,41.14,41.15,41.08,41.13,173490.0,35.7045,35.7132,35.6524,35.6958,173490.0
2023-01-31 15:50:00,41.14,41.14,40.9,40.91,253518.0,35.7045,35.7045,35.4962,35.5049,253518.0
2023-01-31 15:55:00,40.91,41.0,40.78,40.8,382972.0,35.5049,35.583,35.3921,35.4094,382972.0
2023-02-01 09:30:00,41.05,41.12,40.99,41.09,169135.0,35.6264,35.6871,35.5743,35.6611,169135.0
2023-02-01 09:35:00,41.09,41.13,40.98,40.98,73137.0,35.6611,35.6958,35.5656,35.5656,73137.0
2023-02-01 09:40:00,40.99,41.06,40.95,41.04,59591.0,35.5743,35.6351,35.5396,35.6177,59591.0
2023-02-01 09:45:00,41.04,41.04,40.92,40.93,78728.0,35.6177,35.6177,35.5136,35.5222,78728.0
2023-02-01 09:50:00,40.93,40.95,40.82,40.84,81296.0,35.5222,35.5396,35.4268,35.4441,81296.0
2023-02-01 09:55:00,40.84,40.9,40.81,40.88,72744.0,35.4441,35.4962,35.4181,35.4789,72744.0
2023-02-01 10:00:00,40.83,41.12,40.81,41.04,209036.0,35.4355,35.6871,35.4181,35.6177,209036.0
2023-02-01 10:05:00,41.04,41.14,40.97,41.05,71665.0,35.6177,35.7045,35.557,35.6264,71665.0
2023-02-01 10:10:00,41.03,41.05,40.95,40.96,40769.0,35.609,35.6264,35.5396,35.5483,40769.0
2023-02-01 10:15:00,40.96,41.07,40.96,41.01,26693.0,35.5483,35.6437,35.5483,35.5917,26693.0
2023-02-01 10:20:00,41.01,41.08,40.98,41.0,40411.0,35.5917,35.6524,35.5656,35.583,40411.0
2023-02-01 10:25:00,41.0,41.04,40.96,40.97,65264.0,35.583,35.6177,35.5483,35.557,65264.0
2023-02-01 10:30:00,40.97,40.99,40.92,40.95,51869.0,35.557,35.5743,35.5136,35.5396,51869.0
2023-02-01 10:35:00,40.94,41.02,40.94,41.0,28627.0,35.5309,35.6004,35.5309,35.583,28627.0
2023-02-01 10:40:00,41.0,41.1,40.96,41.09,47045.0,35.583,35.6698,35.5483,35.6611,47045.0
2023-02-01 10:45:00,41.1,41.17,41.06,41.14,63217.0,35.6698,35.7305,35.6351,35.7045,63217.0
2023-02-01 10:50:00,41.13,41.29,41.13,41.23,81628.0,35.6958,35.8347,35.6958,35.7826,81628.0
2023-02-01 10:55:00,41.23,41.3,41.21,41.27,53604.0,35.7826,35.8434,35.7653,35.8173,53604.0
2023-02-01 11:00:00,41.27,41.3,41.19,41.22,69328.0,35.8173,35.8434,35.7479,35.7739,69328.0
2023-02-01 11:05:00,41.21,41.25,41.17,41.22,27958.0,35.7653,35.8,35.7305,35.7739,27958.0
2023-02-01 11:10:00,41.21,41.22,41.15,41.17,35311.0,35.7653,35.7739,35.7132,35.7305,35311.0
2023-02-01 11:15:00,41.17,41.18,41.14,41.15,30349.0,35.7305,35.7392,35.7045,35.7132,30349.0
2023-02-01 11:20:00,41.14,41.16,41.03,41.05,32876.0,35.7045,35.7219,35.609,35.6264,32876.0
2023-02-01 11:25:00,41.06,41.07,41.02,41.04,63761.0,35.6351,35.6437,35.6004,35.6177,63761.0
2023-02-01 11:30:00,41.04,41.07,41.0,41.01,15694.0,35.6177,35.6437,35.583,35.5917,15694.0
2023-02-01 11:35:00,41.01,41.05,41.0,41.02,22936.0,35.5917,35.6264,35.583,35.6004,22936.0
2023-02-01 11:40:00,41.02,41.04,40.99,41.03,24859.0,35.6004,35.6177,35.5743,35.609,24859.0
2023-02-01 11:45:00,41.03,41.07,41.02,41.05,17409.0,35.609,35.6437,35.6004,35.6264,17409.0
2023-02-01 11:50:00,41.06,41.11,41.05,41.1,30971.0,35.6351,35.6785,35.6264,35.6698,30971.0
2023-02-01 11:55:00,41.1,41.19,41.1,41.18,35045.0,35.6698,35.7479,35.6698,35.7392,35045.0
2023-02-01 12:00:00,41.18,41.22,41.17,41.2,46640.0,35.7392,35.7739,35.7305,35.7566,46640.0
2023-02-01 12:05:00,41.2,41.27,41.2,41.25,64283.0,35.7566,35.8173,35.7566,35.8,64283.0
2023-02-01 12:10:00,41.23,41.29,41.21,41.25,27932.0,35.7826,35.8347,35.7653,35.8,27932.0
2023-02-01 12:15:00,41.25,41.33,41.25,41.31,71339.0,35.8,35.8694,35.8,35.852,71339.0
2023-02-01 12:20:00,41.33,41.34,41.22,41.22,39157.0,35.8694,35.8781,35.7739,35.7739,39157.0
2023-02-01 12:25:00,41.22,41.26,41.2,41.24,18618.0,35.7739,35.8086,35.7566,35.7913,18618.0
2023-02-01 12:30:00,41.23,41.26,41.21,41.24,31412.0,35.7826,35.8086,35.7653,35.7913,31412.0
2023-02-01 12:35:00,41.25,41.29,41.24,41.27,15807.0,35.8,35.8347,35.7913,35.8173,15807.0
2023-02-01 12:40:00,41.27,41.27,41.21,41.24,34526.0,35.8173,35.8173,35.7653,35.7913,34526.0
2023-02-01 12:45:00,41.24,41.28,41.22,41.27,18058.0,35.7913,35.826,35.7739,35.8173,18058.0
2023-02-01 12:50:00,41.28,41.29,41.23,41.26,32769.0,35.826,35.8347,35.7826,35.8086,32769.0
2023-02-01 12:55:00,41.26,41.27,41.23,41.27,32010.0,35.8086,35.8173,35.7826,35.8173,32010.0
2023-02-01 13:00:00,41.27,41.3,41.24,41.24,26338.0,35.8173,35.8434,35.7913,35.7913,26338.0
2023-02-01 13:05:00,41.22,41.22,41.17,41.21,39608.0,35.7739,35.7739,35.7305,35.7653,39608.0
2023-02-01 13:10:00,41.22,41.25,41.18,41.2,14976.0,35.7739,35.8,35.7392,35.7566,14976.0
2023-02-01 13:15:00,41.22,41.25,41.19,41.23,23587.0,35.7739,35.8,35.7479,35.7826,23587.0
2023-02-01 13:20:00,41.23,41.24,41.19,41.22,25666.0,35.7826,35.7913,35.7479,35.7739,25666.0
2023-02-01 13:25:00,41.21,41.22,41.17,41.18,33094.0,35.7653,35.7739,35.7305,35.7392,33094.0
2023-02-01 13:30:00,41.18,41.18,41.09,41.09,59242.0,35.7392,35.7392,35.6611,35.6611,59242.0
2023-02-01 13:35:00,41.09,41.17,41.09,41.13,13479.0,35.6611,35.7305,35.6611,35.6958,13479.0
2023-02-01 13:40:00,41.12,41.18,41.11,41.16,14747.0,35.6871,35.7392,35.6785,35.7219,14747.0
2023-02-01 13:45:00,41.18,41.26,41.18,41.21,21155.0,35.7392,35.8086,35.7392,35.7653,21155.0
2023-02-01 13:50:00,41.21,41.24,41.16,41.16,30832.0,35.7653,35.7913,35.7219,35.7219,30832.0
2023-02-01 13:55:00,41.17,41.2,41.01,41.17,128202.0,35.7305,35.7566,35.5917,35.7305,128202.0
2023-02-01 14:00:00,41.24,41.52,41.05,41.31,466664.0,35.7913,36.0343,35.6264,35.852,466664.0
2023-02-01 14:05:00,41.27,41.29,40.9,41.0,210642.0,35.8173,35.8347,35.4962,35.583,210642.0
2023-02-01 14:10:00,41.0,41.03,40.87,41.0,104278.0,35.583,35.609,35.4702,35.583,104278.0
2023-02-01 14:15:00,41.01,41.22,40.98,41.1,171243.0,35.5917,35.7739,35.5656,35.6698,171243.0
2023-02-01 14:20:00,41.1,41.14,41.03,41.09,50925.0,35.6698,35.7045,35.609,35.6611,50925.0
2023-02-01 14:25:00,41.11,41.16,41.07,41.15,40192.0,35.6785,35.7219,35.6437,35.7132,40192.0
2023-02-01 14:30:00,41.15,41.62,41.06,41.39,378180.0,35.7132,36.1211,35.6351,35.9215,378180.0
2023-02-01 14:35:00,41.42,41.46,40.64,40.68,389636.0,35.9475,35.9822,35.2706,35.3053,389636.0
2023-02-01 14:40:00,40.65,40.73,40.33,40.35,585068.0,35.2792,35.3487,35.0015,35.0189,585068.0
2023-02-01 14:45:00,40.33,40.47,40.11,40.27,670449.0,35.0015,35.123,34.8106,34.9494,670449.0
2023-02-01 14:50:00,40.27,40.27,40.03,40.19,625640.0,34.9494,34.9494,34.7412,34.88,625640.0
2023-02-01 14:55:00,40.19,40.35,40.12,40.26,254751.0,34.88,35.0189,34.8193,34.9408,254751.0
2023-02-01 15:00:00,40.25,40.26,40.01,40.04,312873.0,34.9321,34.9408,34.7238,34.7498,312873.0
2023-02-01 15:05:00,40.04,40.05,39.72,39.75,527643.0,34.7498,34.7585,34.4721,34.4981,527643.0
2023-02-01 15:10:00,39.75,39.97,39.73,39.94,262820.0,34.4981,34.6891,34.4808,34.663,262820.0
2023-02-01 15:15:00,39.92,40.17,39.91,39.93,706048.0,34.6457,34.8627,34.637,34.6544,706048.0
2023-02-01 15:20:00,39.92,40.09,39.88,39.97,228641.0,34.6457,34.7932,34.611,34.6891,228641.0
2023-02-01 15:25:00,39.95,39.99,39.82,39.83,111849.0,34.6717,34.7064,34.5589,34.5676,111849.0
2023-02-01 15:30:00,39.84,39.85,39.69,39.7,182160.0,34.5763,34.5849,34.4461,34.4548,182160.0
2023-02-01 15:35:00,39.7,39.7,39.4,39.47,348466.0,34.4548,34.4548,34.1944,34.2551,348466.0
2023-02-01 15:40:00,39.48,39.61,39.35,39.57,488784.0,34.2638,34.3766,34.151,34.3419,488784.0
2023-02-01 15:45:00,39.57,39.82,39.53,39.79,232748.0,34.3419,34.5589,34.3072,34.5329,232748.0
2023-02-01 15:50:00,39.82,40.09,39.82,40.03,411614.0,34.5589,34.7932,34.5589,34.7412,411614.0
2023-02-01 15:55:00,40.03,40.09,39.93,39.95,270927.0,34.7412,34.7932,34.6544,34.6717,270927.0
2023-02-02 09:30:00,39.17,39.34,39.14,39.23,867960.0,33.9948,34.1423,33.9687,34.0469,867960.0
2023-02-02 09:35:00,39.22,39.41,39.18,39.29,325886.0,34.0382,34.2031,34.0035,34.0989,325886.0
2023-02-02 09:40:00,39.29,39.41,39.23,39.38,132128.0,34.0989,34.2031,34.0469,34.177,132128.0
2023-02-02 09:45:00,39.38,39.46,39.19,39.25,314687.0,34.177,34.2465,34.0121,34.0642,314687.0
2023-02-02 09:50:00,39.25,39.44,39.22,39.34,252116.0,34.0642,34.2291,34.0382,34.1423,252116.0
2023-02-02 09:55:00,39.34,39.47,39.33,39.42,244169.0,34.1423,34.2551,34.1336,34.2117,244169.0
2023-02-02 10:00:00,39.42,39.53,39.31,39.39,529088.0,34.2117,34.3072,34.1163,34.1857,529088.0
2023-02-02 10:05:00,39.39,39.51,39.32,39.47,437240.0,34.1857,34.2899,34.125,34.2551,437240.0
2023-02-02 10:10:00,39.47,39.56,39.44,39.47,313518.0,34.2551,34.3333,34.2291,34.2551,313518.0
2023-02-02 10:15:00,39.46,39.48,39.21,39.22,299601.0,34.2465,34.2638,34.0295,34.0382,299601.0
2023-02-02 10:20:00,39.23,39.34,39.2,39.24,186876.0,34.0469,34.1423,34.0208,34.0555,186876.0
2023-02-02 10:25:00,39.26,39.29,39.17,39.21,273722.0,34.0729,34.0989,33.9948,34.0295,273722.0
2023-02-02 10:30:00,39.18,39.21,38.94,38.99,529781.0,34.0035,34.0295,33.7952,33.8386,529781.0
2023-02-02 10:35:00,39.0,39.01,38.88,38.91,219188.0,33.8472,33.8559,33.7431,33.7691,219188.0
2023-02-02 10:40:00,38.9,38.93,38.84,38.88,274480.0,33.7605,33.7865,33.7084,33.7431,274480.0
2023-02-02 10:45:00,38.88,38.91,38.83,38.84,205417.0,33.7431,33.7691,33.6997,33.7084,205417.0
2023-02-02 10:50:00,38.83,38.86,38.73,38.79,162026.0,33.6997,33.7257,33.6129,33.665,162026.0
2023-02-02 10:55:00,38.79,38.85,38.77,38.83,193134.0,33.665,33.7171,33.6476,33.6997,193134.0
2023-02-02 11:00:00,38.82,38.89,38.77,38.78,212594.0,33.691,33.7518,33.6476,33.6563,212594.0
2023-02-02 11:05:00,38.78,38.85,38.74,38.79,86970.0,33.6563,33.7171,33.6216,33.665,86970.0
2023-02-02 11:10:00,38.79,38.88,38.78,38.85,108560.0,33.665,33.7431,33.6563,33.7171,108560.0
2023-02-02 11:15:00,38.85,38.95,38.83,38.94,189540.0,33.7171,33.8038,33.6997,33.7952,189540.0
2023-02-02 11:20:00,38.95,38.95,38.79,38.81,571607.0,33.8038,33.8038,33.665,33.6823,571607.0
2023-02-02 11:25:00,38.82,38.86,38.78,38.83,142845.0,33.691,33.7257,33.6563,33.6997,142845.0
2023-02-02 11:30:00,38.84,38.87,38.74,38.77,159789.0,33.7084,33.7344,33.6216,33.6476,159789.0
2023-02-02 11:35:00,38.78,38.87,38.76,38.87,106115.0,33.6563,33.7344,33.6389,33.7344,106115.0
2023-02-02 11:40:00,38.85,38.93,38.85,38.91,94520.0,33.7171,33.7865,33.7171,33.7691,94520.0
2023-02-02 11:45:00,38.9,38.93,38.87,38.9,54599.0,33.7605,33.7865,33.7344,33.7605,54599.0
2023-02-02 11:50:00,38.9,38.94,38.89,38.9,54321.0,33.7605,33.7952,33.7518,33.7605,54321.0
2023-02-02 11:55:00,38.89,38.98,38.87,38.98,88558.0,33.7518,33.8299,33.7344,33.8299,88558.0
2023-02-02 12:00:00,38.98,38.99,38.9,38.98,99474.0,33.8299,33.8386,33.7605,33.8299,99474.0
2023-02-02 12:05:00,38.98,39.02,38.94,39.02,71184.0,33.8299,33.8646,33.7952,33.8646,71184.0
2023-02-02 12:10:00,39.02,39.02,38.86,38.86,41991.0,33.8646,33.8646,33.7257,33.7257,41991.0
2023-02-02 12:15:00,38.87,38.91,38.83,38.91,53441.0,33.7344,33.7691,33.6997,33.7691,53441.0
2023-02-02 12:20:00,38.91,38.94,38.87,38.87,48410.0,33.7691,33.7952,33.7344,33.7344,48410.0
2023-02-02 12:25:00,38.85,38.87,38.81,38.86,26565.0,33.7171,33.7344,33.6823,33.7257,26565.0
2023-02-02 12:30:00,38.86,38.87,38.78,38.79,168516.0,33.7257,33.7344,33.6563,33.665,168516.0
2023-02-02 12:35:00,38.78,38.83,38.76,38.8,66939.0,33.6563,33.6997,33.6389,33.6737,66939.0
2023-02-02 12:40:00,38.8,38.9,38.8,38.86,55218.0,33.6737,33.7605,33.6737,33.7257,55218.0
2023-02-02 12:45:00,38.88,38.92,38.86,38.91,223828.0,33.7431,33.7778,33.7257,33.7691,223828.0
2023-02-02 12:50:00,38.91,38.95,38.84,38.84,45113.0,33.7691,33.8038,33.7084,33.7084,45113.0
2023-02-02 12:55:00,38.84,38.86,38.81,38.82,44582.0,33.7084,33.7257,33.6823,33.691,44582.0
2023-02-02 13:00:00,38.81,38.81,38.71,38.71,96168.0,33.6823,33.6823,33.5956,33.5956,96168.0
2023-02-02 13:05:00,38.71,38.84,38.69,38.84,211876.0,33.5956,33.7084,33.5782,33.7084,211876.0
2023-02-02 13:10:00,38.84,38.85,38.8,38.82,33149.0,33.7084,33.7171,33.6737,33.691,33149.0
2023-02-02 13:15:00,38.83,38.87,38.8,38.81,51400.0,33.6997,33.7344,33.6737,33.6823,51400.0
2023-02-02 13:20:00,38.81,38.84,38.77,38.78,57109.0,33.6823,33.7084,33.6476,33.6563,57109.0
2023-02-02 13:25:00,38.78,38.86,38.77,38.82,40676.0,33.6563,33.7257,33.6476,33.691,40676.0
2023-02-02 13:30:00,38.81,38.82,38.73,38.73,73568.0,33.6823,33.691,33.6129,33.6129,73568.0
2023-02-02 13:35:00,38.73,38.75,38.7,38.72,72512.0,33.6129,33.6303,33.5869,33.6042,72512.0
2023-02-02 13:40:00,38.71,38.71,38.63,38.69,146551.0,33.5956,33.5956,33.5261,33.5782,146551.0
2023-02-02 13:45:00,38.7,38.72,38.65,38.68,48278.0,33.5869,33.6042,33.5435,33.5695,48278.0
2023-02-02 13:50:00,38.67,38.69,38.63,38.64,35651.0,33.5608,33.5782,33.5261,33.5348,35651.0
2023-02-02 13:55:00,38.63,38.65,38.54,38.54,136168.0,33.5261,33.5435,33.448,33.448,136168.0
2023-02-02 14:00:00,38.55,38.66,38.5,38.66,167236.0,33.4567,33.5522,33.4133,33.5522,167236.0
2023-02-02 14:05:00,38.66,38.72,38.63,38.71,110204.0,33.5522,33.6042,33.5261,33.5956,110204.0
2023-02-02 14:10:00,38.72,38.93,38.71,38.92,148185.0,33.6042,33.7865,33.5956,33.7778,148185.0
2023-02-02 14:15:00,38.91,38.98,38.88,38.92,97877.0,33.7691,33.8299,33.7431,33.7778,97877.0
2023-02-02 14:20:00,38.91,39.05,38.9,39.04,128940.0,33.7691,33.8906,33.7605,33.882,128940.0
2023-02-02 14:25:00,39.05,39.06,38.97,39.02,183557.0,33.8906,33.8993,33.8212,33.8646,183557.0
2023-02-02 14:30:00,39.03,39.22,39.0,39.17,158063.0,33.8733,34.0382,33.8472,33.9948,158063.0
2023-02-02 14:35:00,39.18,39.29,39.09,39.19,232648.0,34.0035,34.0989,33.9253,34.0121,232648.0
2023-02-02 14:40:00,39.19,39.29,39.17,39.2,183905.0,34.0121,34.0989,33.9948,34.0208,183905.0
2023-02-02 14:45:00,39.2,39.33,39.19,39.19,104832.0,34.0208,34.1336,34.0121,34.0121,104832.0
2023-02-02 14:50:00,39.19,39.28,39.12,39.23,119140.0,34.0121,34.0902,33.9514,34.0469,119140.0
2023-02-02 14:55:00,39.24,39.4,39.24,39.37,189950.0,34.0555,34.1944,34.0555,34.1684,189950.0
2023-02-02 15:00:00,39.37,39.49,39.31,39.41,162076.0,34.1684,34.2725,34.1163,34.2031,162076.0
2023-02-02 15:05:00,39.41,39.44,39.2,39.37,188065.0,34.2031,34.2291,34.0208,34.1684,188065.0
2023-02-02 15:10:00,39.36,39.37,39.21,39.21,126748.0,34.1597,34.1684,34.0295,34.0295,126748.0
2023-02-02 15:15:00,39.2,39.31,39.16,39.17,159515.0,34.0208,34.1163,33.9861,33.9948,159515.0
2023-02-02 15:20:00,39.17,39.2,39.09,39.12,104262.0,33.9948,34.0208,33.9253,33.9514,104262.0
2023-02-02 15:25:00,39.12,39.2,39.05,39.09,61628.0,33.9514,34.0208,33.8906,33.9253,61628.0
2023-02-02 15:30:00,39.1,39.1,38.98,38.99,116607.0,33.934,33.934,33.8299,33.8386,116607.0
2023-02-02 15:35:00,38.98,39.09,38.94,39.07,102125.0,33.8299,33.9253,33.7952,33.908,102125.0
2023-02-02 15:40:00,39.06,39.21,39.05,39.12,77043.0,33.8993,34.0295,33.8906,33.9514,77043.0
2023-02-02 15:45:00,39.13,39.17,39.04,39.1,111331.0,33.9601,33.9948,33.882,33.934,111331.0
2023-02-02 15:50:00,39.1,39.1,38.93,38.95,232935.0,33.934,33.934,33.7865,33.8038,232935.0
2023-02-02 15:55:00,38.95,38.99,38.8,38.81,360713.0,33.8038,33.8386,33.6737,33.6823,360713.0
2023-02-03 09:30:00,39.78,39.8,39.57,39.62,351486.0,34.5242,34.5415,34.3419,34.3853,351486.0
2023-02-03 09:35:00,39.62,39.69,39.43,39.45,222432.0,34.3853,34.4461,34.2204,34.2378,222432.0
2023-02-03 09:40:00,39.45,39.49,39.36,39.43,324946.0,34.2378,34.2725,34.1597,34.2204,324946.0
2023-02-03 09:45:00,39.42,39.5,39.25,39.33,348927.0,34.2117,34.2812,34.0642,34.1336,348927.0
2023-02-03 09:50:00,39.33,39.52,39.27,39.34,468284.0,34.1336,34.2985,34.0816,34.1423,468284.0
2023-02-03 09:55:00,39.34,39.44,39.28,39.39,195587.0,34.1423,34.2291,34.0902,34.1857,195587.0
2023-02-03 10:00:00,39.45,39.62,39.33,39.48,431742.0,34.2378,34.3853,34.1336,34.2638,431742.0
2023-02-03 10:05:00,39.49,39.62,39.46,39.48,280681.0,34.2725,34.3853,34.2465,34.2638,280681.0
2023-02-03 10:10:00,39.49,39.56,39.22,39.23,215724.0,34.2725,34.3333,34.0382,34.0469,215724.0
2023-02-03 10:15:00,39.24,39.29,39.06,39.2,400496.0,34.0555,34.0989,33.8993,34.0208,400496.0
2023-02-03 10:20:00,39.18,39.19,38.99,39.01,246132.0,34.0035,34.0121,33.8386,33.8559,246132.0
2023-02-03 10:25:00,39.0,39.16,38.97,39.15,269237.0,33.8472,33.9861,33.8212,33.9774,269237.0
2023-02-03 10:30:00,39.15,39.18,38.97,38.97,230438.0,33.9774,34.0035,33.8212,33.8212,230438.0
2023-02-03 10:35:00,38.97,39.01,38.85,38.9,266857.0,33.8212,33.8559,33.7171,33.7605,266857.0
2023-02-03 10:40:00,38.89,38.97,38.82,38.88,157534.0,33.7518,33.8212,33.691,33.7431,157534.0
2023-02-03 10:45:00,38.87,38.93,38.86,38.92,99199.0,33.7344,33.7865,33.7257,33.7778,99199.0
2023-02-03 10:50:00,38.93,39.05,38.93,39.02,148117.0,33.7865,33.8906,33.7865,33.8646,148117.0
2023-02-03 10:55:00,39.02,39.12,39.0,39.02,70086.0,33.8646,33.9514,33.8472,33.8646,70086.0
2023-02-03 11:00:00,39.02,39.03,38.91,38.98,82435.0,33.8646,33.8733,33.7691,33.8299,82435.0
2023-02-03 11:05:00,38.99,39.03,38.94,39.0,62264.0,33.8386,33.8733,33.7952,33.8472,62264.0
2023-02-03 11:10:00,38.99,39.0,38.88,38.9,43657.0,33.8386,33.8472,33.7431,33.7605,43657.0
2023-02-03 11:15:00,38.89,38.98,38.85,38.97,120680.0,33.7518,33.8299,33.7171,33.8212,120680.0
2023-02-03 11:20:00,38.96,39.02,38.89,38.91,77771.0,33.8125,33.8646,33.7518,33.7691,77771.0
2023-02-03 11:25:00,38.92,38.97,38.88,38.89,39930.0,33.7778,33.8212,33.7431,33.7518,39930.0
2023-02-03 11:30:00,38.89,38.91,38.79,38.81,84662.0,33.7518,33.7691,33.665,33.6823,84662.0
2023-02-03 11:35:00,38.8,39.02,38.77,38.96,103587.0,33.6737,33.8646,33.6476,33.8125,103587.0
2023-02-03 11:40:00,38.97,39.03,38.85,38.93,112378.0,33.8212,33.8733,33.7171,33.7865,112378.0
2023-02-03 11:45:00,38.93,39.12,38.92,39.12,146274.0,33.7865,33.9514,33.7778,33.9514,146274.0
2023-02-03 11:50:00,39.13,39.14,39.01,39.05,57456.0,33.9601,33.9687,33.8559,33.8906,57456.0
2023-02-03 11:55:00,39.07,39.21,39.03,39.18,109965.0,33.908,34.0295,33.8733,34.0035,109965.0
2023-02-03 12:00:00,39.2,39.22,39.07,39.1,137721.0,34.0208,34.0382,33.908,33.934,137721.0
2023-02-03 12:05:00,39.11,39.12,39.03,39.08,92192.0,33.9427,33.9514,33.8733,33.9167,92192.0
2023-02-03 12:10:00,39.07,39.08,38.97,38.97,36095.0,33.908,33.9167,33.8212,33.8212,36095.0
2023-02-03 12:15:00,38.98,39.01,38.93,38.96,46544.0,33.8299,33.8559,33.7865,33.8125,46544.0
2023-02-03 12:20:00,38.97,38.99,38.88,38.9,63352.0,33.8212,33.8386,33.7431,33.7605,63352.0
2023-02-03 12:25:00,38.9,38.95,38.89,38.93,52724.0,33.7605,33.8038,33.7518,33.7865,52724.0
2023-02-03 12:30:00,38.94,38.95,38.9,38.91,28725.0,33.7952,33.8038,33.7605,33.7691,28725.0
2023-02-03 12:35:00,38.92,38.92,38.87,38.91,37678.0,33.7778,33.7778,33.7344,33.7691,37678.0
2023-02-03 12:40:00,38.93,38.94,38.86,38.94,29284.0,33.7865,33.7952,33.7257,33.7952,29284.0
2023-02-03 12:45:00,38.92,39.0,38.89,39.0,35700.0,33.7778,33.8472,33.7518,33.8472,35700.0
2023-02-03 12:50:00,39.0,39.09,38.96,39.05,76669.0,33.8472,33.9253,33.8125,33.8906,76669.0
2023-02-03 12:55:00,39.05,39.35,39.03,39.31,230283.0,33.8906,34.151,33.8733,34.1163,230283.0
2023-02-03 13:00:00,39.31,39.4,39.29,39.38,225323.0,34.1163,34.1944,34.0989,34.177,225323.0
2023-02-03 13:05:00,39.39,39.53,39.31,39.53,195277.0,34.1857,34.3072,34.1163,34.3072,195277.0
2023-02-03 13:10:00,39.54,39.59,39.44,39.44,142221.0,34.3159,34.3593,34.2291,34.2291,142221.0
2023-02-03 13:15:00,39.45,39.5,39.41,39.45,128809.0,34.2378,34.2812,34.2031,34.2378,128809.0
2023-02-03 13:20:00,39.46,39.51,39.38,39.48,173545.0,34.2465,34.2899,34.177,34.2638,173545.0
2023-02-03 13:25:00,39.45,39.53,39.43,39.52,44899.0,34.2378,34.3072,34.2204,34.2985,44899.0
2023-02-03 13:30:00,39.52,39.64,39.52,39.6,161353.0,34.2985,34.4027,34.2985,34.368,161353.0
2023-02-03 13:35:00,39.61,39.64,39.48,39.53,112019.0,34.3766,34.4027,34.2638,34.3072,112019.0
2023-02-03 13:40:00,39.53,39.69,39.52,39.67,93558.0,34.3072,34.4461,34.2985,34.4287,93558.0
2023-02-03 13:45:00,39.68,39.77,39.58,39.61,145187.0,34.4374,34.5155,34.3506,34.3766,145187.0
2023-02-03 13:50:00,39.6,39.61,39.45,39.45,80510.0,34.368,34.3766,34.2378,34.2378,80510.0
2023-02-03 13:55:00,39.47,39.54,39.43,39.53,67531.0,34.2551,34.3159,34.2204,34.3072,67531.0
2023-02-03 14:00:00,39.53,39.6,39.5,39.58,119897.0,34.3072,34.368,34.2812,34.3506,119897.0
2023-02-03 14:05:00,39.57,39.62,39.48,39.57,84208.0,34.3419,34.3853,34.2638,34.3419,84208.0
2023-02-03 14:10:00,39.56,39.66,39.53,39.53,71186.0,34.3333,34.42,34.3072,34.3072,71186.0
2023-02-03 14:15:00,39.55,39.69,39.53,39.66,106600.0,34.3246,34.4461,34.3072,34.42,106600.0
2023-02-03 14:20:00,39.63,39.72,39.6,39.7,94435.0,34.394,34.4721,34.368,34.4548,94435.0
2023-02-03 14:25:00,39.71,39.73,39.6,39.61,64041.0,34.4634,34.4808,34.368,34.3766,64041.0
2023-02-03 14:30:00,39.63,39.75,39.61,39.66,157010.0,34.394,34.4981,34.3766,34.42,157010.0
2023-02-03 14:35:00,39.65,39.65,39.5,39.5,110249.0,34.4114,34.4114,34.2812,34.2812,110249.0
2023-02-03 14:40:00,39.51,39.62,39.48,39.61,79357.0,34.2899,34.3853,34.2638,34.3766,79357.0
2023-02-03 14:45:00,39.62,39.67,39.61,39.61,74986.0,34.3853,34.4287,34.3766,34.3766,74986.0
2023-02-03 14:50:00,39.6,39.7,39.6,39.62,46374.0,34.368,34.4548,34.368,34.3853,46374.0
2023-02-03 14:55:00,39.63,39.78,39.59,39.74,83729.0,34.394,34.5242,34.3593,34.4895,83729.0
2023-02-03 15:00:00,39.75,39.88,39.75,39.82,142591.0,34.4981,34.611,34.4981,34.5589,142591.0
2023-02-03 15:05:00,39.85,39.87,39.71,39.73,84711.0,34.5849,34.6023,34.4634,34.4808,84711.0
2023-02-03 15:10:00,39.74,39.78,39.64,39.65,97772.0,34.4895,34.5242,34.4027,34.4114,97772.0
2023-02-03 15:15:00,39.66,39.71,39.52,39.57,154024.0,34.42,34.4634,34.2985,34.3419,154024.0
2023-02-03 15:20:00,39.56,39.66,39.54,39.6,63520.0,34.3333,34.42,34.3159,34.368,63520.0
2023-02-03 15:25:00,39.59,39.65,39.53,39.64,85905.0,34.3593,34.4114,34.3072,34.4027,85905.0
2023-02-03 15:30:00,39.64,39.69,39.54,39.69,132975.0,34.4027,34.4461,34.3159,34.4461,132975.0
2023-02-03 15:35:00,39.7,39.74,39.64,39.73,81857.0,34.4548,34.4895,34.4027,34.4808,81857.0
2023-02-03 15:40:00,39.73,39.73,39.61,39.72,93806.0,34.4808,34.4808,34.3766,34.4721,93806.0
2023-02-03 15:45:00,39.72,39.79,39.67,39.76,110104.0,34.4721,34.5329,34.4287,34.5068,110104.0
2023-02-03 15:50:00,39.78,39.79,39.6,39.62,172996.0,34.5242,34.5329,34.368,34.3853,172996.0
2023-02-03 15:55:00,39.6,39.65,39.58,39.64,149766.0,34.368,34.4114,34.3506,34.4027,149766.0
2023-02-06 09:30:00,40.14,40.16,39.94,39.97,231847.0,34.8366,34.854,34.663,34.6891,231847.0
2023-02-06 09:35:00,39.97,40.12,39.95,40.08,93173.0,34.6891,34.8193,34.6717,34.7845,93173.0
2023-02-06 09:40:00,40.08,40.22,40.06,40.17,93413.0,34.7845,34.9061,34.7672,34.8627,93413.0
2023-02-06 09:45:00,40.2,40.2,40.06,40.08,50661.0,34.8887,34.8887,34.7672,34.7845,50661.0
2023-02-06 09:50:00,40.11,40.19,39.99,40.11,69089.0,34.8106,34.88,34.7064,34.8106,69089.0
2023-02-06 09:55:00,40.09,40.16,40.03,40.05,43701.0,34.7932,34.854,34.7412,34.7585,43701.0
2023-02-06 10:00:00,40.09,40.12,39.98,40.04,122683.0,34.7932,34.8193,34.6978,34.7498,122683.0
2023-02-06 10:05:00,40.03,40.11,39.97,39.98,124147.0,34.7412,34.8106,34.6891,34.6978,124147.0
2023-02-06 10:10:00,39.98,40.16,39.98,40.14,76959.0,34.6978,34.854,34.6978,34.8366,76959.0
2023-02-06 10:15:00,40.14,40.29,40.14,40.26,137378.0,34.8366,34.9668,34.8366,34.9408,137378.0
2023-02-06 10:20:00,40.27,40.35,40.26,40.32,139642.0,34.9494,35.0189,34.9408,34.9928,139642.0
2023-02-06 10:25:00,40.32,40.38,40.28,40.34,45352.0,34.9928,35.0449,34.9581,35.0102,45352.0
2023-02-06 10:30:00,40.36,40.46,40.34,40.37,74495.0,35.0276,35.1143,35.0102,35.0362,74495.0
2023-02-06 10:35:00,40.38,40.39,40.29,40.34,86123.0,35.0449,35.0536,34.9668,35.0102,86123.0
2023-02-06 10:40:00,40.33,40.35,40.26,40.29,39946.0,35.0015,35.0189,34.9408,34.9668,39946.0
2023-02-06 10:45:00,40.29,40.32,40.21,40.24,110472.0,34.9668,34.9928,34.8974,34.9234,110472.0
2023-02-06 10:50:00,40.23,40.24,40.04,40.07,121870.0,34.9147,34.9234,34.7498,34.7759,121870.0
2023-02-06 10:55:00,40.07,40.09,40.02,40.06,50946.0,34.7759,34.7932,34.7325,34.7672,50946.0
2023-02-06 11:00:00,40.05,40.09,40.03,40.09,59124.0,34.7585,34.7932,34.7412,34.7932,59124.0
2023-02-06 11:05:00,40.08,40.09,39.92,40.09,153481.0,34.7845,34.7932,34.6457,34.7932,153481.0
2023-02-06 11:10:00,40.08,40.11,40.04,40.07,36752.0,34.7845,34.8106,34.7498,34.7759,36752.0
2023-02-06 11:15:00,40.06,40.07,39.91,39.94,46421.0,34.7672,34.7759,34.637,34.663,46421.0
2023-02-06 11:20:00,39.95,39.98,39.91,39.94,41354.0,34.6717,34.6978,34.637,34.663,41354.0
2023-02-06 11:25:00,39.94,39.95,39.87,39.91,46363.0,34.663,34.6717,34.6023,34.637,46363.0
2023-02-06 11:30:00,39.88,39.96,39.86,39.96,94009.0,34.611,34.6804,34.5936,34.6804,94009.0
2023-02-06 11:35:00,39.96,39.98,39.93,39.97,21102.0,34.6804,34.6978,34.6544,34.6891,21102.0
2023-02-06 11:40:00,39.98,40.03,39.96,40.01,26733.0,34.6978,34.7412,34.6804,34.7238,26733.0
2023-02-06 11:45:00,40.0,40.1,39.98,40.07,21961.0,34.7151,34.8019,34.6978,34.7759,21961.0
2023-02-06 11:50:00,40.08,40.11,40.01,40.09,24737.0,34.7845,34.8106,34.7238,34.7932,24737.0
2023-02-06 11:55:00,40.07,40.18,40.06,40.16,50098.0,34.7759,34.8713,34.7672,34.854,50098.0
2023-02-06 12:00:00,40.16,40.23,40.14,40.19,56151.0,34.854,34.9147,34.8366,34.88,56151.0
2023-02-06 12:05:00,40.19,40.19,40.09,40.12,34451.0,34.88,34.88,34.7932,34.8193,34451.0
2023-02-06 12:10:00,40.12,40.14,40.09,40.14,19798.0,34.8193,34.8366,34.7932,34.8366,19798.0
2023-02-06 12:15:00,40.14,40.23,40.11,40.23,31516.0,34.8366,34.9147,34.8106,34.9147,31516.0
2023-02-06 12:20:00,40.23,40.24,40.14,40.19,144936.0,34.9147,34.9234,34.8366,34.88,144936.0
2023-02-06 12:25:00,40.16,40.19,40.14,40.17,14445.0,34.854,34.88,34.8366,34.8627,14445.0
2023-02-06 12:30:00,40.17,40.17,40.07,40.1,54845.0,34.8627,34.8627,34.7759,34.8019,54845.0
2023-02-06 12:35:00,40.09,40.1,40.01,40.08,22986.0,34.7932,34.8019,34.7238,34.7845,22986.0
2023-02-06 12:40:00,40.08,40.13,40.03,40.12,15987.0,34.7845,34.8279,34.7412,34.8193,15987.0
2023-02-06 12:45:00,40.11,40.12,40.01,40.05,15636.0,34.8106,34.8193,34.7238,34.7585,15636.0
2023-02-06 12:50:00,40.07,40.14,40.05,40.13,15636.0,34.7759,34.8366,34.7585,34.8279,15636.0
2023-02-06 12:55:00,40.11,40.14,40.09,40.12,15304.0,34.8106,34.8366,34.7932,34.8193,15304.0
2023-02-06 13:00:00,40.12,40.18,40.1,40.16,35808.0,34.8193,34.8713,34.8019,34.854,35808.0
2023-02-06 13:05:00,40.15,40.17,40.07,40.11,24982.0,34.8453,34.8627,34.7759,34.8106,24982.0
2023-02-06 13:10:00,40.1,40.26,40.08,40.1,66138.0,34.8019,34.9408,34.7845,34.8019,66138.0
2023-02-06 13:15:00,40.1,40.13,40.05,40.06,28508.0,34.8019,34.8279,34.7585,34.7672,28508.0
2023-02-06 13:20:00,40.06,40.09,40.05,40.06,32491.0,34.7672,34.7932,34.7585,34.7672,32491.0
2023-02-06 13:25:00,40.07,40.16,40.06,40.15,21437.0,34.7759,34.854,34.7672,34.8453,21437.0
2023-02-06 13:30:00,40.17,40.17,40.11,40.14,18177.0,34.8627,34.8627,34.8106,34.8366,18177.0
2023-02-06 13:35:00,40.14,40.17,40.11,40.15,18550.0,34.8366,34.8627,34.8106,34.8453,18550.0
2023-02-06 13:40:00,40.15,40.22,40.14,40.16,26289.0,34.8453,34.9061,34.8366,34.854,26289.0
2023-02-06 13:45:00,40.17,40.22,40.14,40.21,21089.0,34.8627,34.9061,34.8366,34.8974,21089.0
2023-02-06 13:50:00,40.2,40.2,40.11,40.17,26725.0,34.8887,34.8887,34.8106,34.8627,26725.0
2023-02-06 13:55:00,40.17,40.18,40.09,40.11,31333.0,34.8627,34.8713,34.7932,34.8106,31333.0
2023-02-06 14:00:00,40.11,40.12,40.01,40.03,47012.0,34.8106,34.8193,34.7238,34.7412,47012.0
2023-02-06 14:05:00,40.04,40.06,40.01,40.03,22750.0,34.7498,34.7672,34.7238,34.7412,22750.0
2023-02-06 14:10:00,40.03,40.04,39.97,40.01,41932.0,34.7412,34.7498,34.6891,34.7238,41932.0
2023-02-06 14:15:00,40.01,40.01,39.91,39.94,78011.0,34.7238,34.7238,34.637,34.663,78011.0
2023-02-06 14:20:00,39.94,40.01,39.92,40.0,51349.0,34.663,34.7238,34.6457,34.7151,51349.0
2023-02-06 14:25:00,40.01,40.05,39.98,40.03,49192.0,34.7238,34.7585,34.6978,34.7412,49192.0
2023-02-06 14:30:00,40.02,40.09,40.01,40.08,34494.0,34.7325,34.7932,34.7238,34.7845,34494.0
2023-02-06 14:35:00,40.08,40.11,40.06,40.09,32932.0,34.7845,34.8106,34.7672,34.7932,32932.0
2023-02-06 14:40:00,40.09,40.17,40.08,40.09,44174.0,34.7932,34.8627,34.7845,34.7932,44174.0
2023-02-06 14:45:00,40.1,40.13,40.07,40.09,35160.0,34.8019,34.8279,34.7759,34.7932,35160.0
2023-02-06 14:50:00,40.1,40.16,40.08,40.08,24950.0,34.8019,34.854,34.7845,34.7845,24950.0
2023-02-06 14:55:00,40.09,40.12,40.06,40.06,24712.0,34.7932,34.8193,34.7672,34.7672,24712.0
2023-02-06 15:00:00,40.06,40.11,40.04,40.1,17178.0,34.7672,34.8106,34.7498,34.8019,17178.0
2023-02-06 15:05:00,40.1,40.2,40.1,40.11,54959.0,34.8019,34.8887,34.8019,34.8106,54959.0
2023-02-06 15:10:00,40.12,40.21,40.11,40.2,19516.0,34.8193,34.8974,34.8106,34.8887,19516.0
2023-02-06 15:15:00,40.2,40.25,40.16,40.18,57717.0,34.8887,34.9321,34.854,34.8713,57717.0
2023-02-06 15:20:00,40.19,40.23,40.14,40.23,89000.0,34.88,34.9147,34.8366,34.9147,89000.0
2023-02-06 15:25:00,40.22,40.3,40.22,40.26,48677.0,34.9061,34.9755,34.9061,34.9408,48677.0
2023-02-06 15:30:00,40.27,40.35,40.18,40.2,109593.0,34.9494,35.0189,34.8713,34.8887,109593.0
2023-02-06 15:35:00,40.19,40.19,40.1,40.14,54817.0,34.88,34.88,34.8019,34.8366,54817.0
2023-02-06 15:40:00,40.16,40.19,40.12,40.16,29318.0,34.854,34.88,34.8193,34.854,29318.0
2023-02-06 15:45:00,40.16,40.24,40.15,40.21,63026.0,34.854,34.9234,34.8453,34.8974,63026.0
2023-02-06 15:50:00,40.21,40.21,40.05,40.1,168327.0,34.8974,34.8974,34.7585,34.8019,168327.0
2023-02-06 15:55:00,40.11,40.16,40.08,40.12,121670.0,34.8106,34.854,34.7845,34.8193,121670.0
2023-02-07 09:30:00,40.34,40.4,40.28,40.33,158790.0,35.0102,35.0623,34.9581,35.0015,158790.0
2023-02-07 09:35:00,40.34,40.41,40.27,40.27,68324.0,35.0102,35.0709,34.9494,34.9494,68324.0
2023-02-07 09:40:00,40.27,40.33,40.21,40.24,81499.0,34.9494,35.0015,34.8974,34.9234,81499.0
2023-02-07 09:45:00,40.24,40.36,40.24,40.3,129125.0,34.9234,35.0276,34.9234,34.9755,129125.0
2023-02-07 09:50:00,40.31,40.33,40.2,40.28,57369.0,34.9842,35.0015,34.8887,34.9581,57369.0
2023-02-07 09:55:00,40.27,40.34,40.25,40.32,15938.0,34.9494,35.0102,34.9321,34.9928,15938.0
2023-02-07 10:00:00,40.32,40.37,40.29,40.31,49967.0,34.9928,35.0362,34.9668,34.9842,49967.0
2023-02-07 10:05:00,40.32,40.36,40.25,40.36,34077.0,34.9928,35.0276,34.9321,35.0276,34077.0
2023-02-07 10:10:00,40.38,40.42,40.34,40.36,88130.0,35.0449,35.0796,35.0102,35.0276,88130.0
2023-02-07 10:15:00,40.36,40.41,40.32,40.32,112605.0,35.0276,35.0709,34.9928,34.9928,112605.0
2023-02-07 10:20:00,40.31,40.35,40.29,40.34,66017.0,34.9842,35.0189,34.9668,35.0102,66017.0
2023-02-07 10:25:00,40.34,40.43,40.32,40.39,38610.0,35.0102,35.0883,34.9928,35.0536,38610.0
2023-02-07 10:30:00,40.39,40.42,40.32,40.36,67206.0,35.0536,35.0796,34.9928,35.0276,67206.0
2023-02-07 10:35:00,40.36,40.39,40.3,40.31,32855.0,35.0276,35.0536,34.9755,34.9842,32855.0
2023-02-07 10:40:00,40.32,40.35,40.28,40.29,32684.0,34.9928,35.0189,34.9581,34.9668,32684.0
2023-02-07 10:45:00,40.3,40.33,40.28,40.29,19831.0,34.9755,35.0015,34.9581,34.9668,19831.0
2023-02-07 10:50:00,40.29,40.31,40.24,40.29,39254.0,34.9668,34.9842,34.9234,34.9668,39254.0
2023-02-07 10:55:00,40.29,40.38,40.29,40.36,39311.0,34.9668,35.0449,34.9668,35.0276,39311.0
2023-02-07 11:00:00,40.36,40.36,40.31,40.35,25785.0,35.0276,35.0276,34.9842,35.0189,25785.0
2023-02-07 11:05:00,40.35,40.35,40.13,40.16,100640.0,35.0189,35.0189,34.8279,34.854,100640.0
2023-02-07 11:10:00,40.18,40.2,40.14,40.18,44479.0,34.8713,34.8887,34.8366,34.8713,44479.0
2023-02-07 11:15:00,40.16,40.2,40.13,40.19,31365.0,34.854,34.8887,34.8279,34.88,31365.0
2023-02-07 11:20:00,40.2,40.22,40.18,40.2,74934.0,34.8887,34.9061,34.8713,34.8887,74934.0
2023-02-07 11:25:00,40.2,40.21,40.12,40.15,24301.0,34.8887,34.8974,34.8193,34.8453,24301.0
2023-02-07 11:30:00,40.15,40.15,40.01,40.04,89723.0,34.8453,34.8453,34.7238,34.7498,89723.0
2023-02-07 11:35:00,40.04,40.07,40.01,40.05,32869.0,34.7498,34.7759,34.7238,34.7585,32869.0
2023-02-07 11:40:00,40.05,40.07,40.02,40.04,12979.0,34.7585,34.7759,34.7325,34.7498,12979.0
2023-02-07 11:45:00,40.04,40.05,39.99,40.01,19946.0,34.7498,34.7585,34.7064,34.7238,19946.0
2023-02-07 11:50:00,39.99,40.05,39.98,40.05,23525.0,34.7064,34.7585,34.6978,34.7585,23525.0
2023-02-07 11:55:00,40.05,40.08,40.03,40.07,24882.0,34.7585,34.7845,34.7412,34.7759,24882.0
2023-02-07 12:00:00,40.07,40.08,40.02,40.03,10748.0,34.7759,34.7845,34.7325,34.7412,10748.0
2023-02-07 12:05:00,40.03,40.04,40.0,40.04,26028.0,34.7412,34.7498,34.7151,34.7498,26028.0
2023-02-07 12:10:00,40.03,40.06,40.01,40.04,13695.0,34.7412,34.7672,34.7238,34.7498,13695.0
2023-02-07 12:15:00,40.03,40.04,40.0,40.02,6289.0,34.7412,34.7498,34.7151,34.7325,6289.0
2023-02-07 12:20:00,40.04,40.16,40.04,40.15,52875.0,34.7498,34.854,34.7498,34.8453,52875.0
2023-02-07 12:25:00,40.14,40.17,40.12,40.15,42076.0,34.8366,34.8627,34.8193,34.8453,42076.0
2023-02-07 12:30:00,40.15,40.16,40.1,40.14,10666.0,34.8453,34.854,34.8019,34.8366,10666.0
2023-02-07 12:35:00,40.14,40.15,40.1,40.11,20708.0,34.8366,34.8453,34.8019,34.8106,20708.0
2023-02-07 12:40:00,40.11,40.13,39.76,39.85,288924.0,34.8106,34.8279,34.5068,34.5849,288924.0
2023-02-07 12:45:00,39.85,39.85,39.46,39.46,323450.0,34.5849,34.5849,34.2465,34.2465,323450.0
2023-02-07 12:50:00,39.44,39.57,39.25,39.28,233851.0,34.2291,34.3419,34.0642,34.0902,233851.0
2023-02-07 12:55:00,39.28,39.32,39.12,39.27,283175.0,34.0902,34.125,33.9514,34.0816,283175.0
2023-02-07 13:00:00,39.26,39.43,39.15,39.42,233599.0,34.0729,34.2204,33.9774,34.2117,233599.0
2023-02-07 13:05:00,39.41,39.48,39.28,39.42,160281.0,34.2031,34.2638,34.0902,34.2117,160281.0
2023-02-07 13:10:00,39.41,39.59,39.37,39.58,228313.0,34.2031,34.3593,34.1684,34.3506,228313.0
2023-02-07 13:15:00,39.58,39.91,39.55,39.66,323334.0,34.3506,34.637,34.3246,34.42,323334.0
2023-02-07 13:20:00,39.66,39.9,39.64,39.85,159849.0,34.42,34.6283,34.4027,34.5849,159849.0
2023-02-07 13:25:00,39.85,40.17,39.74,40.16,235688.0,34.5849,34.8627,34.4895,34.854,235688.0
2023-02-07 13:30:00,40.17,40.58,40.17,40.57,472081.0,34.8627,35.2185,34.8627,35.2098,472081.0
2023-02-07 13:35:00,40.59,40.6,40.33,40.39,221445.0,35.2272,35.2358,35.0015,35.0536,221445.0
2023-02-07 13:40:00,40.38,40.44,40.18,40.4,301035.0,35.0449,35.097,34.8713,35.0623,301035.0
2023-02-07 13:45:00,40.41,40.56,40.37,40.53,174140.0,35.0709,35.2011,35.0362,35.1751,174140.0
2023-02-07 13:50:00,40.53,40.57,40.35,40.37,83431.0,35.1751,35.2098,35.0189,35.0362,83431.0
2023-02-07 13:55:00,40.36,40.39,40.28,40.32,150079.0,35.0276,35.0536,34.9581,34.9928,150079.0
2023-02-07 14:00:00,40.34,40.34,40.07,40.08,241167.0,35.0102,35.0102,34.7759,34.7845,241167.0
2023-02-07 14:05:00,40.08,40.11,39.8,39.85,206947.0,34.7845,34.8106,34.5415,34.5849,206947.0
2023-02-07 14:10:00,39.85,39.87,39.71,39.78,156021.0,34.5849,34.6023,34.4634,34.5242,156021.0
2023-02-07 14:15:00,39.76,39.76,39.64,39.68,99216.0,34.5068,34.5068,34.4027,34.4374,99216.0
2023-02-07 14:20:00,39.68,39.81,39.63,39.66,182753.0,34.4374,34.5502,34.394,34.42,182753.0
2023-02-07 14:25:00,39.68,39.77,39.59,39.71,110834.0,34.4374,34.5155,34.3593,34.4634,110834.0
2023-02-07 14:30:00,39.7,39.75,39.44,39.5,190701.0,34.4548,34.4981,34.2291,34.2812,190701.0
2023-02-07 14:35:00,39.5,39.55,39.46,39.51,91890.0,34.2812,34.3246,34.2465,34.2899,91890.0
2023-02-07 14:40:00,39.52,39.57,39.41,39.55,56226.0,34.2985,34.3419,34.2031,34.3246,56226.0
2023-02-07 14:45:00,39.54,39.54,39.45,39.49,57190.0,34.3159,34.3159,34.2378,34.2725,57190.0
2023-02-07 14:50:00,39.49,39.54,39.39,39.41,46199.0,34.2725,34.3159,34.1857,34.2031,46199.0
2023-02-07 14:55:00,39.42,39.46,39.39,39.41,49800.0,34.2117,34.2465,34.1857,34.2031,49800.0
2023-02-07 15:00:00,39.4,39.48,39.24,39.48,192916.0,34.1944,34.2638,34.0555,34.2638,192916.0
2023-02-07 15:05:00,39.47,39.59,39.42,39.56,67883.0,34.2551,34.3593,34.2117,34.3333,67883.0
2023-02-07 15:10:00,39.55,39.55,39.45,39.48,53583.0,34.3246,34.3246,34.2378,34.2638,53583.0
2023-02-07 15:15:00,39.45,39.46,39.34,39.36,38362.0,34.2378,34.2465,34.1423,34.1597,38362.0
2023-02-07 15:20:00,39.37,39.38,39.27,39.31,33073.0,34.1684,34.177,34.0816,34.1163,33073.0
2023-02-07 15:25:00,39.3,39.34,39.18,39.21,90148.0,34.1076,34.1423,34.0035,34.0295,90148.0
2023-02-07 15:30:00,39.21,39.25,39.18,39.21,44056.0,34.0295,34.0642,34.0035,34.0295,44056.0
2023-02-07 15:35:00,39.23,39.31,39.17,39.18,78230.0,34.0469,34.1163,33.9948,34.0035,78230.0
2023-02-07 15:40:00,39.18,39.21,39.14,39.16,64805.0,34.0035,34.0295,33.9687,33.9861,64805.0
2023-02-07 15:45:00,39.15,39.18,39.03,39.07,124517.0,33.9774,34.0035,33.8733,33.908,124517.0
2023-02-07 15:50:00,39.06,39.06,38.85,38.86,295780.0,33.8993,33.8993,33.7171,33.7257,295780.0
2023-02-07 15:55:00,38.86,39.13,38.86,39.1,393306.0,33.7257,33.9601,33.7257,33.934,393306.0
2023-02-08 09:30:00,39.5,39.57,39.44,39.48,247620.0,34.2812,34.3419,34.2291,34.2638,247620.0
2023-02-08 09:35:00,39.48,39.48,39.33,39.33,84561.0,34.2638,34.2638,34.1336,34.1336,84561.0
2023-02-08 09:40:00,39.34,39.36,39.26,39.3,134779.0,34.1423,34.1597,34.0729,34.1076,134779.0
2023-02-08 09:45:00,39.29,39.4,39.28,39.39,118988.0,34.0989,34.1944,34.0902,34.1857,118988.0
2023-02-08 09:50:00,39.4,39.52,39.4,39.47,72286.0,34.1944,34.2985,34.1944,34.2551,72286.0
2023-02-08 09:55:00,39.44,39.49,39.29,39.32,70882.0,34.2291,34.2725,34.0989,34.125,70882.0
2023-02-08 10:00:00,39.33,39.45,39.32,39.38,81041.0,34.1336,34.2378,34.125,34.177,81041.0
2023-02-08 10:05:00,39.36,39.53,39.36,39.45,69594.0,34.1597,34.3072,34.1597,34.2378,69594.0
2023-02-08 10:10:00,39.46,39.47,39.39,39.39,27430.0,34.2465,34.2551,34.1857,34.1857,27430.0
2023-02-08 10:15:00,39.4,39.4,39.23,39.27,57488.0,34.1944,34.1944,34.0469,34.0816,57488.0
2023-02-08 10:20:00,39.28,39.44,39.26,39.42,40770.0,34.0902,34.2291,34.0729,34.2117,40770.0
2023-02-08 10:25:00,39.42,39.49,39.41,39.46,46605.0,34.2117,34.2725,34.2031,34.2465,46605.0
2023-02-08 10:30:00,39.46,39.71,39.46,39.65,184986.0,34.2465,34.4634,34.2465,34.4114,184986.0
2023-02-08 10:35:00,39.66,39.68,39.52,39.53,94372.0,34.42,34.4374,34.2985,34.3072,94372.0
2023-02-08 10:40:00,39.52,39.61,39.52,39.59,62447.0,34.2985,34.3766,34.2985,34.3593,62447.0
2023-02-08 10:45:00,39.59,39.64,39.54,39.59,61916.0,34.3593,34.4027,34.3159,34.3593,61916.0
2023-02-08 10:50:00,39.59,39.71,39.58,39.63,46641.0,34.3593,34.4634,34.3506,34.394,46641.0
2023-02-08 10:55:00,39.65,39.65,39.58,39.63,50174.0,34.4114,34.4114,34.3506,34.394,50174.0
2023-02-08 11:00:00,39.64,39.74,39.61,39.67,76755.0,34.4027,34.4895,34.3766,34.4287,76755.0
2023-02-08 11:05:00,39.68,39.76,39.66,39.69,55996.0,34.4374,34.5068,34.42,34.4461,55996.0
2023-02-08 11:10:00,39.7,39.79,39.68,39.77,119433.0,34.4548,34.5329,34.4374,34.5155,119433.0
2023-02-08 11:15:00,39.77,39.79,39.66,39.67,78818.0,34.5155,34.5329,34.42,34.4287,78818.0
2023-02-08 11:20:00,39.66,39.89,39.66,39.86,73673.0,34.42,34.6197,34.42,34.5936,73673.0
2023-02-08 11:25:00,39.87,40.01,39.87,39.95,108133.0,34.6023,34.7238,34.6023,34.6717,108133.0
2023-02-08 11:30:00,39.95,40.05,39.91,40.02,97585.0,34.6717,34.7585,34.637,34.7325,97585.0
2023-02-08 11:35:00,40.02,40.02,39.91,39.94,47300.0,34.7325,34.7325,34.637,34.663,47300.0
2023-02-08 11:40:00,39.94,40.07,39.94,40.03,49182.0,34.663,34.7759,34.663,34.7412,49182.0
2023-02-08 11:45:00,40.03,40.04,39.96,39.98,149710.0,34.7412,34.7498,34.6804,34.6978,149710.0
2023-02-08 11:50:00,39.99,40.01,39.92,39.95,110228.0,34.7064,34.7238,34.6457,34.6717,110228.0
2023-02-08 11:55:00,39.95,39.97,39.8,39.82,63654.0,34.6717,34.6891,34.5415,34.5589,63654.0
2023-02-08 12:00:00,39.82,39.96,39.82,39.95,36764.0,34.5589,34.6804,34.5589,34.6717,36764.0
2023-02-08 12:05:00,39.96,39.98,39.87,39.9,34771.0,34.6804,34.6978,34.6023,34.6283,34771.0
2023-02-08 12:10:00,39.88,39.95,39.82,39.95,17394.0,34.611,34.6717,34.5589,34.6717,17394.0
2023-02-08 12:15:00,39.96,39.98,39.86,39.88,22165.0,34.6804,34.6978,34.5936,34.611,22165.0
2023-02-08 12:20:00,39.86,39.86,39.76,39.8,19790.0,34.5936,34.5936,34.5068,34.5415,19790.0
2023-02-08 12:25:00,39.8,39.85,39.77,39.77,30160.0,34.5415,34.5849,34.5155,34.5155,30160.0
2023-02-08 12:30:00,39.76,39.87,39.71,39.86,28597.0,34.5068,34.6023,34.4634,34.5936,28597.0
2023-02-08 12:35:00,39.87,39.94,39.82,39.93,27555.0,34.6023,34.663,34.5589,34.6544,27555.0
2023-02-08 12:40:00,39.93,39.96,39.91,39.91,17614.0,34.6544,34.6804,34.637,34.637,17614.0
2023-02-08 12:45:00,39.88,39.89,39.8,39.8,102788.0,34.611,34.6197,34.5415,34.5415,102788.0
2023-02-08 12:50:00,39.78,39.8,39.75,39.8,105152.0,34.5242,34.5415,34.4981,34.5415,105152.0
2023-02-08 12:55:00,39.79,39.81,39.73,39.73,8300.0,34.5329,34.5502,34.4808,34.4808,8300.0
2023-02-08 13:00:00,39.72,39.76,39.67,39.71,62990.0,34.4721,34.5068,34.4287,34.4634,62990.0
2023-02-08 13:05:00,39.7,39.77,39.6,39.66,46031.0,34.4548,34.5155,34.368,34.42,46031.0
2023-02-08 13:10:00,39.67,39.7,39.62,39.68,24886.0,34.4287,34.4548,34.3853,34.4374,24886.0
2023-02-08 13:15:00,39.66,39.72,39.63,39.69,35646.0,34.42,34.4721,34.394,34.4461,35646.0
2023-02-08 13:20:00,39.66,39.7,39.62,39.63,13876.0,34.42,34.4548,34.3853,34.394,13876.0
2023-02-08 13:25:00,39.62,39.79,39.62,39.78,48040.0,34.3853,34.5329,34.3853,34.5242,48040.0
2023-02-08 13:30:00,39.78,39.86,39.77,39.83,27669.0,34.5242,34.5936,34.5155,34.5676,27669.0
2023-02-08 13:35:00,39.85,39.92,39.78,39.86,55890.0,34.5849,34.6457,34.5242,34.5936,55890.0
2023-02-08 13:40:00,39.86,39.9,39.83,39.84,43105.0,34.5936,34.6283,34.5676,34.5763,43105.0
2023-02-08 13:45:00,39.85,39.91,39.82,39.89,22067.0,34.5849,34.637,34.5589,34.6197,22067.0
2023-02-08 13:50:00,39.88,39.91,39.85,39.89,26647.0,34.611,34.637,34.5849,34.6197,26647.0
2023-02-08 13:55:00,39.91,39.91,39.82,39.83,24747.0,34.637,34.637,34.5589,34.5676,24747.0
2023-02-08 14:00:00,39.82,39.93,39.82,39.86,35739.0,34.5589,34.6544,34.5589,34.5936,35739.0
2023-02-08 14:05:00,39.85,39.92,39.83,39.86,22703.0,34.5849,34.6457,34.5676,34.5936,22703.0
2023-02-08 14:10:00,39.85,39.87,39.77,39.77,30080.0,34.5849,34.6023,34.5155,34.5155,30080.0
2023-02-08 14:15:00,39.77,39.78,39.69,39.72,29208.0,34.5155,34.5242,34.4461,34.4721,29208.0
2023-02-08 14:20:00,39.73,39.81,39.73,39.81,17612.0,34.4808,34.5502,34.4808,34.5502,17612.0
2023-02-08 14:25:00,39.81,39.88,39.8,39.87,26323.0,34.5502,34.611,34.5415,34.6023,26323.0
2023-02-08 14:30:00,39.87,39.89,39.83,39.86,14186.0,34.6023,34.6197,34.5676,34.5936,14186.0
2023-02-08 14:35:00,39.84,39.87,39.82,39.83,17034.0,34.5763,34.6023,34.5589,34.5676,17034.0
2023-02-08 14:40:00,39.83,40.0,39.81,39.93,46975.0,34.5676,34.7151,34.5502,34.6544,46975.0
2023-02-08 14:45:00,39.93,39.99,39.92,39.98,26593.0,34.6544,34.7064,34.6457,34.6978,26593.0
2023-02-08 14:50:00,39.96,39.97,39.9,39.92,13341.0,34.6804,34.6891,34.6283,34.6457,13341.0
2023-02-08 14:55:00,39.91,39.94,39.82,39.84,29250.0,34.637,34.663,34.5589,34.5763,29250.0
2023-02-08 15:00:00,39.84,39.98,39.83,39.97,33127.0,34.5763,34.6978,34.5676,34.6891,33127.0
2023-02-08 15:05:00,39.97,40.06,39.96,39.99,50931.0,34.6891,34.7672,34.6804,34.7064,50931.0
2023-02-08 15:10:00,40.0,40.1,39.99,40.07,56905.0,34.7151,34.8019,34.7064,34.7759,56905.0
2023-02-08 15:15:00,40.07,40.11,39.99,40.11,98453.0,34.7759,34.8106,34.7064,34.8106,98453.0
2023-02-08 15:20:00,40.1,40.1,39.96,39.97,37955.0,34.8019,34.8019,34.6804,34.6891,37955.0
2023-02-08 15:25:00,39.96,40.02,39.94,39.99,40453.0,34.6804,34.7325,34.663,34.7064,40453.0
2023-02-08 15:30:00,39.99,40.04,39.9,40.03,51163.0,34.7064,34.7498,34.6283,34.7412,51163.0
2023-02-08 15:35:00,40.03,40.03,39.89,39.9,62887.0,34.7412,34.7412,34.6197,34.6283,62887.0
2023-02-08 15:40:00,39.9,39.95,39.87,39.91,48213.0,34.6283,34.6717,34.6023,34.637,48213.0
2023-02-08 15:45:00,39.91,40.03,39.91,40.02,47123.0,34.637,34.7412,34.637,34.7325,47123.0
2023-02-08 15:50:00,40.01,40.03,39.88,39.98,183352.0,34.7238,34.7412,34.611,34.6978,183352.0
2023-02-08 15:55:00,39.95,40.01,39.9,39.97,331744.0,34.6717,34.7238,34.6283,34.6891,331744.0
2023-02-09 09:30:00,39.28,39.39,39.24,39.35,210818.0,34.0902,34.1857,34.0555,34.151,210818.0
2023-02-09 09:35:00,39.33,39.43,39.31,39.39,57719.0,34.1336,34.2204,34.1163,34.1857,57719.0
2023-02-09 09:40:00,39.38,39.51,39.35,39.47,55068.0,34.177,34.2899,34.151,34.2551,55068.0
2023-02-09 09:45:00,39.48,39.52,39.36,39.37,56644.0,34.2638,34.2985,34.1597,34.1684,56644.0
2023-02-09 09:50:00,39.35,39.49,39.27,39.47,74151.0,34.151,34.2725,34.0816,34.2551,74151.0
2023-02-09 09:55:00,39.45,39.55,39.4,39.47,81666.0,34.2378,34.3246,34.1944,34.2551,81666.0
2023-02-09 10:00:00,39.48,39.55,39.43,39.47,111357.0,34.2638,34.3246,34.2204,34.2551,111357.0
2023-02-09 10:05:00,39.49,39.5,39.38,39.46,30342.0,34.2725,34.2812,34.177,34.2465,30342.0
2023-02-09 10:10:00,39.46,39.51,39.41,39.46,60737.0,34.2465,34.2899,34.2031,34.2465,60737.0
2023-02-09 10:15:00,39.45,39.48,39.36,39.4,33947.0,34.2378,34.2638,34.1597,34.1944,33947.0
2023-02-09 10:20:00,39.41,39.53,39.36,39.5,44921.0,34.2031,34.3072,34.1597,34.2812,44921.0
2023-02-09 10:25:00,39.5,39.72,39.5,39.68,105844.0,34.2812,34.4721,34.2812,34.4374,105844.0
2023-02-09 10:30:00,39.69,39.73,39.59,39.62,76980.0,34.4461,34.4808,34.3593,34.3853,76980.0
2023-02-09 10:35:00,39.61,39.63,39.57,39.61,36464.0,34.3766,34.394,34.3419,34.3766,36464.0
2023-02-09 10:40:00,39.61,39.68,39.58,39.66,66681.0,34.3766,34.4374,34.3506,34.42,66681.0
2023-02-09 10:45:00,39.67,39.67,39.55,39.56,42740.0,34.4287,34.4287,34.3246,34.3333,42740.0
2023-02-09 10:50:00,39.56,39.63,39.5,39.62,44273.0,34.3333,34.394,34.2812,34.3853,44273.0
2023-02-09 10:55:00,39.63,39.65,39.55,39.55,28395.0,34.394,34.4114,34.3246,34.3246,28395.0
2023-02-09 11:00:00,39.55,39.82,39.55,39.75,83752.0,34.3246,34.5589,34.3246,34.4981,83752.0
2023-02-09 11:05:00,39.76,39.84,39.7,39.71,69720.0,34.5068,34.5763,34.4548,34.4634,69720.0
2023-02-09 11:10:00,39.71,39.75,39.67,39.72,37129.0,34.4634,34.4981,34.4287,34.4721,37129.0
2023-02-09 11:15:00,39.71,39.79,39.71,39.76,50530.0,34.4634,34.5329,34.4634,34.5068,50530.0
2023-02-09 11:20:00,39.76,39.92,39.76,39.9,67365.0,34.5068,34.6457,34.5068,34.6283,67365.0
2023-02-09 11:25:00,39.89,39.91,39.82,39.82,70772.0,34.6197,34.637,34.5589,34.5589,70772.0
2023-02-09 11:30:00,39.85,39.9,39.83,39.87,67210.0,34.5849,34.6283,34.5676,34.6023,67210.0
2023-02-09 11:35:00,39.87,39.91,39.82,39.82,79370.0,34.6023,34.637,34.5589,34.5589,79370.0
2023-02-09 11:40:00,39.82,39.87,39.8,39.81,54817.0,34.5589,34.6023,34.5415,34.5502,54817.0
2023-02-09 11:45:00,39.82,39.93,39.81,39.89,38774.0,34.5589,34.6544,34.5502,34.6197,38774.0
2023-02-09 11:50:00,39.89,39.95,39.87,39.92,28579.0,34.6197,34.6717,34.6023,34.6457,28579.0
2023-02-09 11:55:00,39.91,39.95,39.85,39.86,27821.0,34.637,34.6717,34.5849,34.5936,27821.0
2023-02-09 12:00:00,39.86,39.87,39.79,39.85,35851.0,34.5936,34.6023,34.5329,34.5849,35851.0
2023-02-09 12:05:00,39.85,39.85,39.77,39.77,52971.0,34.5849,34.5849,34.5155,34.5155,52971.0
2023-02-09 12:10:00,39.76,39.78,39.74,39.77,19693.0,34.5068,34.5242,34.4895,34.5155,19693.0
2023-02-09 12:15:00,39.77,39.86,39.75,39.75,37842.0,34.5155,34.5936,34.4981,34.4981,37842.0
2023-02-09 12:20:00,39.75,39.79,39.73,39.76,26239.0,34.4981,34.5329,34.4808,34.5068,26239.0
2023-02-09 12:25:00,39.75,39.87,39.73,39.87,33597.0,34.4981,34.6023,34.4808,34.6023,33597.0
2023-02-09 12:30:00,39.87,40.07,39.86,40.06,64136.0,34.6023,34.7759,34.5936,34.7672,64136.0
2023-02-09 12:35:00,40.07,40.16,40.03,40.15,40474.0,34.7759,34.854,34.7412,34.8453,40474.0
2023-02-09 12:40:00,40.15,40.18,40.08,40.16,48418.0,34.8453,34.8713,34.7845,34.854,48418.0
2023-02-09 12:45:00,40.16,40.27,40.15,40.26,48214.0,34.854,34.9494,34.8453,34.9408,48214.0
2023-02-09 12:50:00,40.26,40.27,40.18,40.18,28350.0,34.9408,34.9494,34.8713,34.8713,28350.0
2023-02-09 12:55:00,40.17,40.18,40.09,40.11,67446.0,34.8627,34.8713,34.7932,34.8106,67446.0
2023-02-09 13:00:00,40.11,40.25,40.11,40.18,142563.0,34.8106,34.9321,34.8106,34.8713,142563.0
2023-02-09 13:05:00,40.18,40.2,40.11,40.17,69292.0,34.8713,34.8887,34.8106,34.8627,69292.0
2023-02-09 13:10:00,40.17,40.22,40.12,40.2,105537.0,34.8627,34.9061,34.8193,34.8887,105537.0
2023-02-09 13:15:00,40.19,40.23,40.15,40.16,46303.0,34.88,34.9147,34.8453,34.854,46303.0
2023-02-09 13:20:00,40.17,40.21,40.12,40.18,37125.0,34.8627,34.8974,34.8193,34.8713,37125.0
2023-02-09 13:25:00,40.18,40.18,40.09,40.17,20786.0,34.8713,34.8713,34.7932,34.8627,20786.0
2023-02-09 13:30:00,40.18,40.23,40.04,40.08,62938.0,34.8713,34.9147,34.7498,34.7845,62938.0
2023-02-09 13:35:00,40.08,40.21,40.08,40.2,28678.0,34.7845,34.8974,34.7845,34.8887,28678.0
2023-02-09 13:40:00,40.19,40.3,40.19,40.26,61202.0,34.88,34.9755,34.88,34.9408,61202.0
2023-02-09 13:45:00,40.26,40.32,40.2,40.22,37374.0,34.9408,34.9928,34.8887,34.9061,37374.0
2023-02-09 13:50:00,40.22,40.27,40.2,40.23,61393.0,34.9061,34.9494,34.8887,34.9147,61393.0
2023-02-09 13:55:00,40.23,40.32,40.22,40.27,65313.0,34.9147,34.9928,34.9061,34.9494,65313.0
2023-02-09 14:00:00,40.28,40.33,40.21,40.32,36253.0,34.9581,35.0015,34.8974,34.9928,36253.0
2023-02-09 14:05:00,40.32,40.33,40.24,40.26,29974.0,34.9928,35.0015,34.9234,34.9408,29974.0
2023-02-09 14:10:00,40.26,40.38,40.26,40.33,68392.0,34.9408,35.0449,34.9408,35.0015,68392.0
2023-02-09 14:15:00,40.33,40.44,40.32,40.41,96033.0,35.0015,35.097,34.9928,35.0709,96033.0
2023-02-09 14:20:00,40.41,40.48,40.36,40.47,26466.0,35.0709,35.1317,35.0276,35.123,26466.0
2023-02-09 14:25:00,40.45,40.48,40.41,40.46,30592.0,35.1057,35.1317,35.0709,35.1143,30592.0
2023-02-09 14:30:00,40.46,40.49,40.37,40.47,45955.0,35.1143,35.1404,35.0362,35.123,45955.0
2023-02-09 14:35:00,40.47,40.48,40.43,40.47,28996.0,35.123,35.1317,35.0883,35.123,28996.0
2023-02-09 14:40:00,40.47,40.48,40.35,40.38,31697.0,35.123,35.1317,35.0189,35.0449,31697.0
2023-02-09 14:45:00,40.37,40.47,40.36,40.38,23425.0,35.0362,35.123,35.0276,35.0449,23425.0
2023-02-09 14:50:00,40.38,40.46,40.38,40.44,28209.0,35.0449,35.1143,35.0449,35.097,28209.0
2023-02-09 14:55:00,40.45,40.48,40.43,40.44,37570.0,35.1057,35.1317,35.0883,35.097,37570.0
2023-02-09 15:00:00,40.44,40.62,40.44,40.61,250353.0,35.097,35.2532,35.097,35.2445,250353.0
2023-02-09 15:05:00,40.62,40.65,40.52,40.52,54559.0,35.2532,35.2792,35.1664,35.1664,54559.0
2023-02-09 15:10:00,40.51,40.62,40.51,40.61,36595.0,35.1577,35.2532,35.1577,35.2445,36595.0
2023-02-09 15:15:00,40.61,40.68,40.61,40.65,100358.0,35.2445,35.3053,35.2445,35.2792,100358.0
2023-02-09 15:20:00,40.66,40.72,40.6,40.71,70809.0,35.2879,35.34,35.2358,35.3313,70809.0
2023-02-09 15:25:00,40.72,40.8,40.7,40.77,145332.0,35.34,35.4094,35.3226,35.3834,145332.0
2023-02-09 15:30:00,40.77,40.92,40.77,40.91,102928.0,35.3834,35.5136,35.3834,35.5049,102928.0
2023-02-09 15:35:00,40.9,40.96,40.76,40.76,75288.0,35.4962,35.5483,35.3747,35.3747,75288.0
2023-02-09 15:40:00,40.77,40.82,40.69,40.7,80947.0,35.3834,35.4268,35.314,35.3226,80947.0
2023-02-09 15:45:00,40.7,40.77,40.62,40.71,60484.0,35.3226,35.3834,35.2532,35.3313,60484.0
2023-02-09 15:50:00,40.72,40.72,40.49,40.54,179447.0,35.34,35.34,35.1404,35.1838,179447.0
2023-02-09 15:55:00,40.55,40.75,40.54,40.69,241792.0,35.1925,35.366,35.1838,35.314,241792.0
2023-02-10 09:30:00,40.95,40.95,40.8,40.84,167700.0,35.5396,35.5396,35.4094,35.4441,167700.0
2023-02-10 09:35:00,40.85,40.92,40.76,40.9,161255.0,35.4528,35.5136,35.3747,35.4962,161255.0
2023-02-10 09:40:00,40.9,41.04,40.89,40.98,153630.0,35.4962,35.6177,35.4875,35.5656,153630.0
2023-02-10 09:45:00,40.98,41.01,40.8,40.81,109788.0,35.5656,35.5917,35.4094,35.4181,109788.0
2023-02-10 09:50:00,40.82,40.91,40.74,40.88,52356.0,35.4268,35.5049,35.3573,35.4789,52356.0
2023-02-10 09:55:00,40.91,40.92,40.81,40.87,44450.0,35.5049,35.5136,35.4181,35.4702,44450.0
2023-02-10 10:00:00,40.88,41.14,40.88,41.03,279613.0,35.4789,35.7045,35.4789,35.609,279613.0
2023-02-10 10:05:00,41.01,41.02,40.84,40.87,192654.0,35.5917,35.6004,35.4441,35.4702,192654.0
2023-02-10 10:10:00,40.88,40.88,40.61,40.68,241277.0,35.4789,35.4789,35.2445,35.3053,241277.0
2023-02-10 10:15:00,40.68,40.75,40.52,40.6,208209.0,35.3053,35.366,35.1664,35.2358,208209.0
2023-02-10 10:20:00,40.6,40.65,40.52,40.59,99592.0,35.2358,35.2792,35.1664,35.2272,99592.0
2023-02-10 10:25:00,40.59,40.69,40.58,40.63,100805.0,35.2272,35.314,35.2185,35.2619,100805.0
2023-02-10 10:30:00,40.62,40.69,40.56,40.63,103613.0,35.2532,35.314,35.2011,35.2619,103613.0
2023-02-10 10:35:00,40.61,40.68,40.55,40.64,108998.0,35.2445,35.3053,35.1925,35.2706,108998.0
2023-02-10 10:40:00,40.64,40.81,40.64,40.75,150511.0,35.2706,35.4181,35.2706,35.366,150511.0
2023-02-10 10:45:00,40.76,40.84,40.74,40.79,122764.0,35.3747,35.4441,35.3573,35.4007,122764.0
2023-02-10 10:50:00,40.8,40.97,40.8,40.86,114761.0,35.4094,35.557,35.4094,35.4615,114761.0
2023-02-10 10:55:00,40.85,40.92,40.8,40.81,133285.0,35.4528,35.5136,35.4094,35.4181,133285.0
2023-02-10 11:00:00,40.83,40.83,40.74,40.78,84682.0,35.4355,35.4355,35.3573,35.3921,84682.0
2023-02-10 11:05:00,40.8,40.83,40.69,40.71,97859.0,35.4094,35.4355,35.314,35.3313,97859.0
2023-02-10 11:10:00,40.7,40.83,40.65,40.76,39305.0,35.3226,35.4355,35.2792,35.3747,39305.0
2023-02-10 11:15:00,40.73,40.77,40.65,40.66,34319.0,35.3487,35.3834,35.2792,35.2879,34319.0
2023-02-10 11:20:00,40.66,40.69,40.65,40.65,47853.0,35.2879,35.314,35.2792,35.2792,47853.0
2023-02-10 11:25:00,40.66,40.79,40.66,40.77,53992.0,35.2879,35.4007,35.2879,35.3834,53992.0
2023-02-10 11:30:00,40.77,40.87,40.75,40.8,64058.0,35.3834,35.4702,35.366,35.4094,64058.0
2023-02-10 11:35:00,40.8,40.81,40.73,40.79,64559.0,35.4094,35.4181,35.3487,35.4007,64559.0
2023-02-10 11:40:00,40.79,40.83,40.75,40.79,22897.0,35.4007,35.4355,35.366,35.4007,22897.0
2023-02-10 11:45:00,40.78,40.89,40.76,40.84,32064.0,35.3921,35.4875,35.3747,35.4441,32064.0
2023-02-10 11:50:00,40.84,40.87,40.8,40.81,46780.0,35.4441,35.4702,35.4094,35.4181,46780.0
2023-02-10 11:55:00,40.81,40.91,40.79,40.89,79159.0,35.4181,35.5049,35.4007,35.4875,79159.0
2023-02-10 12:00:00,40.89,41.03,40.86,41.01,90942.0,35.4875,35.609,35.4615,35.5917,90942.0
2023-02-10 12:05:00,41.01,41.01,40.93,40.96,46760.0,35.5917,35.5917,35.5222,35.5483,46760.0
2023-02-10 12:10:00,40.97,41.05,40.94,41.03,44597.0,35.557,35.6264,35.5309,35.609,44597.0
2023-02-10 12:15:00,41.04,41.08,41.0,41.04,36887.0,35.6177,35.6524,35.583,35.6177,36887.0
2023-02-10 12:20:00,41.03,41.03,40.93,40.95,20207.0,35.609,35.609,35.5222,35.5396,20207.0
2023-02-10 12:25:00,40.95,41.03,40.93,40.97,24014.0,35.5396,35.609,35.5222,35.557,24014.0
2023-02-10 12:30:00,40.97,40.98,40.8,40.9,83140.0,35.557,35.5656,35.4094,35.4962,83140.0
2023-02-10 12:35:00,40.9,40.92,40.86,40.91,38720.0,35.4962,35.5136,35.4615,35.5049,38720.0
2023-02-10 12:40:00,40.91,40.92,40.83,40.9,29279.0,35.5049,35.5136,35.4355,35.4962,29279.0
2023-02-10 12:45:00,40.9,40.93,40.82,40.91,21407.0,35.4962,35.5222,35.4268,35.5049,21407.0
2023-02-10 12:50:00,40.9,40.92,40.84,40.84,28727.0,35.4962,35.5136,35.4441,35.4441,28727.0
2023-02-10 12:55:00,40.84,40.85,40.76,40.76,23076.0,35.4441,35.4528,35.3747,35.3747,23076.0
2023-02-10 13:00:00,40.76,40.79,40.73,40.77,25216.0,35.3747,35.4007,35.3487,35.3834,25216.0
2023-02-10 13:05:00,40.77,40.8,40.72,40.76,18701.0,35.3834,35.4094,35.34,35.3747,18701.0
2023-02-10 13:10:00,40.75,40.76,40.71,40.71,9496.0,35.366,35.3747,35.3313,35.3313,9496.0
2023-02-10 13:15:00,40.71,40.71,40.58,40.59,57890.0,35.3313,35.3313,35.2185,35.2272,57890.0
2023-02-10 13:20:00,40.59,40.59,40.51,40.56,132914.0,35.2272,35.2272,35.1577,35.2011,132914.0
2023-02-10 13:25:00,40.57,40.63,40.52,40.61,46292.0,35.2098,35.2619,35.1664,35.2445,46292.0
2023-02-10 13:30:00,40.64,40.7,40.63,40.64,106375.0,35.2706,35.3226,35.2619,35.2706,106375.0
2023-02-10 13:35:00,40.64,40.67,40.6,40.63,33752.0,35.2706,35.2966,35.2358,35.2619,33752.0
2023-02-10 13:40:00,40.64,40.76,40.64,40.74,31070.0,35.2706,35.3747,35.2706,35.3573,31070.0
2023-02-10 13:45:00,40.74,40.76,40.67,40.68,16882.0,35.3573,35.3747,35.2966,35.3053,16882.0
2023-02-10 13:50:00,40.69,40.74,40.67,40.7,26358.0,35.314,35.3573,35.2966,35.3226,26358.0
2023-02-10 13:55:00,40.74,40.8,40.74,40.8,26836.0,35.3573,35.4094,35.3573,35.4094,26836.0
2023-02-10 14:00:00,40.79,40.85,40.76,40.83,33389.0,35.4007,35.4528,35.3747,35.4355,33389.0
2023-02-10 14:05:00,40.82,40.86,40.8,40.83,33218.0,35.4268,35.4615,35.4094,35.4355,33218.0
2023-02-10 14:10:00,40.82,40.83,40.74,40.78,52628.0,35.4268,35.4355,35.3573,35.3921,52628.0
2023-02-10 14:15:00,40.77,40.8,40.73,40.76,13331.0,35.3834,35.4094,35.3487,35.3747,13331.0
2023-02-10 14:20:00,40.77,40.79,40.75,40.79,13755.0,35.3834,35.4007,35.366,35.4007,13755.0
2023-02-10 14:25:00,40.8,40.86,40.79,40.84,39255.0,35.4094,35.4615,35.4007,35.4441,39255.0
2023-02-10 14:30:00,40.85,40.9,40.73,40.74,46178.0,35.4528,35.4962,35.3487,35.3573,46178.0
2023-02-10 14:35:00,40.74,40.8,40.71,40.75,51257.0,35.3573,35.4094,35.3313,35.366,51257.0
2023-02-10 14:40:00,40.74,40.83,40.74,40.76,17444.0,35.3573,35.4355,35.3573,35.3747,17444.0
2023-02-10 14:45:00,40.77,40.83,40.75,40.77,48055.0,35.3834,35.4355,35.366,35.3834,48055.0
2023-02-10 14:50:00,40.77,40.78,40.64,40.66,69188.0,35.3834,35.3921,35.2706,35.2879,69188.0
2023-02-10 14:55:00,40.67,40.69,40.65,40.66,39334.0,35.2966,35.314,35.2792,35.2879,39334.0
2023-02-10 15:00:00,40.66,40.7,40.57,40.7,41993.0,35.2879,35.3226,35.2098,35.3226,41993.0
2023-02-10 15:05:00,40.68,40.68,40.61,40.65,23116.0,35.3053,35.3053,35.2445,35.2792,23116.0
2023-02-10 15:10:00,40.65,40.69,40.61,40.68,23750.0,35.2792,35.314,35.2445,35.3053,23750.0
2023-02-10 15:15:00,40.66,40.76,40.66,40.72,31615.0,35.2879,35.3747,35.2879,35.34,31615.0
2023-02-10 15:20:00,40.73,40.8,40.73,40.78,46889.0,35.3487,35.4094,35.3487,35.3921,46889.0
2023-02-10 15:25:00,40.79,40.79,40.72,40.74,59581.0,35.4007,35.4007,35.34,35.3573,59581.0
2023-02-10 15:30:00,40.71,40.71,40.66,40.68,42185.0,35.3313,35.3313,35.2879,35.3053,42185.0
2023-02-10 15:35:00,40.66,40.67,40.56,40.56,92792.0,35.2879,35.2966,35.2011,35.2011,92792.0
2023-02-10 15:40:00,40.58,40.64,40.56,40.59,52856.0,35.2185,35.2706,35.2011,35.2272,52856.0
2023-02-10 15:45:00,40.59,40.59,40.49,40.5,204983.0,35.2272,35.2272,35.1404,35.1491,204983.0
2023-02-10 15:50:00,40.49,40.61,40.45,40.51,127435.0,35.1404,35.2445,35.1057,35.1577,127435.0
2023-02-10 15:55:00,40.5,40.56,40.47,40.54,108236.0,35.1491,35.2011,35.123,35.1838,108236.0
2023-02-13 09:30:00,40.39,40.47,40.36,40.44,80447.0,35.0536,35.123,35.0276,35.097,80447.0
2023-02-13 09:35:00,40.42,40.5,40.33,40.34,35153.0,35.0796,35.1491,35.0015,35.0102,35153.0
2023-02-13 09:40:00,40.33,40.39,40.25,40.31,93833.0,35.0015,35.0536,34.9321,34.9842,93833.0
2023-02-13 09:45:00,40.29,40.33,40.21,40.28,64630.0,34.9668,35.0015,34.8974,34.9581,64630.0
2023-02-13 09:50:00,40.24,40.33,40.19,40.25,33701.0,34.9234,35.0015,34.88,34.9321,33701.0
2023-02-13 09:55:00,40.23,40.23,40.08,40.1,83424.0,34.9147,34.9147,34.7845,34.8019,83424.0
2023-02-13 10:00:00,40.08,40.1,40.04,40.09,76262.0,34.7845,34.8019,34.7498,34.7932,76262.0
2023-02-13 10:05:00,40.1,40.14,40.06,40.09,39118.0,34.8019,34.8366,34.7672,34.7932,39118.0
2023-02-13 10:10:00,40.09,40.17,40.08,40.11,45115.0,34.7932,34.8627,34.7845,34.8106,45115.0
2023-02-13 10:15:00,40.12,40.14,40.07,40.1,23246.0,34.8193,34.8366,34.7759,34.8019,23246.0
2023-02-13 10:20:00,40.09,40.13,40.05,40.08,25296.0,34.7932,34.8279,34.7585,34.7845,25296.0
2023-02-13 10:25:00,40.08,40.08,39.97,39.98,60664.0,34.7845,34.7845,34.6891,34.6978,60664.0
2023-02-13 10:30:00,39.97,40.01,39.95,39.99,60488.0,34.6891,34.7238,34.6717,34.7064,60488.0
2023-02-13 10:35:00,39.98,40.01,39.95,40.0,22312.0,34.6978,34.7238,34.6717,34.7151,22312.0
2023-02-13 10:40:00,40.0,40.02,39.96,39.97,34692.0,34.7151,34.7325,34.6804,34.6891,34692.0
2023-02-13 10:45:00,39.97,40.0,39.87,39.88,43752.0,34.6891,34.7151,34.6023,34.611,43752.0
2023-02-13 10:50:00,39.87,39.88,39.81,39.85,63382.0,34.6023,34.611,34.5502,34.5849,63382.0
2023-02-13 10:55:00,39.84,39.86,39.78,39.86,39268.0,34.5763,34.5936,34.5242,34.5936,39268.0
2023-02-13 11:00:00,39.84,39.87,39.8,39.83,33226.0,34.5763,34.6023,34.5415,34.5676,33226.0
2023-02-13 11:05:00,39.81,39.86,39.8,39.84,38122.0,34.5502,34.5936,34.5415,34.5763,38122.0
2023-02-13 11:10:00,39.84,39.87,39.77,39.78,31245.0,34.5763,34.6023,34.5155,34.5242,31245.0
2023-02-13 11:15:00,39.78,39.82,39.76,39.82,32619.0,34.5242,34.5589,34.5068,34.5589,32619.0
2023-02-13 11:20:00,39.8,39.86,39.79,39.84,51587.0,34.5415,34.5936,34.5329,34.5763,51587.0
2023-02-13 11:25:00,39.83,39.87,39.82,39.82,35673.0,34.5676,34.6023,34.5589,34.5589,35673.0
2023-02-13 11:30:00,39.82,39.92,39.81,39.91,22701.0,34.5589,34.6457,34.5502,34.637,22701.0
2023-02-13 11:35:00,39.9,39.93,39.88,39.89,19599.0,34.6283,34.6544,34.611,34.6197,19599.0
2023-02-13 11:40:00,39.88,39.89,39.73,39.75,68293.0,34.611,34.6197,34.4808,34.4981,68293.0
2023-02-13 11:45:00,39.74,39.76,39.69,39.73,69234.0,34.4895,34.5068,34.4461,34.4808,69234.0
2023-02-13 11:50:00,39.72,39.81,39.72,39.8,33416.0,34.4721,34.5502,34.4721,34.5415,33416.0
2023-02-13 11:55:00,39.81,39.84,39.77,39.78,13984.0,34.5502,34.5763,34.5155,34.5242,13984.0
2023-02-13 12:00:00,39.78,39.8,39.76,39.78,25962.0,34.5242,34.5415,34.5068,34.5242,25962.0
2023-02-13 12:05:00,39.78,39.79,39.72,39.74,32715.0,34.5242,34.5329,34.4721,34.4895,32715.0
2023-02-13 12:10:00,39.75,39.77,39.72,39.75,14094.0,34.4981,34.5155,34.4721,34.4981,14094.0
2023-02-13 12:15:00,39.74,39.74,39.7,39.7,35657.0,34.4895,34.4895,34.4548,34.4548,35657.0
2023-02-13 12:20:00,39.7,39.73,39.68,39.7,50530.0,34.4548,34.4808,34.4374,34.4548,50530.0
2023-02-13 12:25:00,39.7,39.75,39.7,39.73,53049.0,34.4548,34.4981,34.4548,34.4808,53049.0
2023-02-13 12:30:00,39.72,39.77,39.71,39.73,30974.0,34.4721,34.5155,34.4634,34.4808,30974.0
2023-02-13 12:35:00,39.73,39.74,39.7,39.7,22464.0,34.4808,34.4895,34.4548,34.4548,22464.0
2023-02-13 12:40:00,39.7,39.71,39.68,39.69,77359.0,34.4548,34.4634,34.4374,34.4461,77359.0
2023-02-13 12:45:00,39.69,39.69,39.65,39.68,51130.0,34.4461,34.4461,34.4114,34.4374,51130.0
2023-02-13 12:50:00,39.67,39.69,39.66,39.67,11292.0,34.4287,34.4461,34.42,34.4287,11292.0
2023-02-13 12:55:00,39.68,39.74,39.68,39.73,45367.0,34.4374,34.4895,34.4374,34.4808,45367.0
2023-02-13 13:00:00,39.73,39.76,39.69,39.76,29813.0,34.4808,34.5068,34.4461,34.5068,29813.0
2023-02-13 13:05:00,39.75,39.81,39.75,39.81,47149.0,34.4981,34.5502,34.4981,34.5502,47149.0
2023-02-13 13:10:00,39.8,39.83,39.79,39.8,65775.0,34.5415,34.5676,34.5329,34.5415,65775.0
2023-02-13 13:15:00,39.8,39.8,39.73,39.74,11690.0,34.5415,34.5415,34.4808,34.4895,11690.0
2023-02-13 13:20:00,39.75,39.77,39.73,39.76,10414.0,34.4981,34.5155,34.4808,34.5068,10414.0
2023-02-13 13:25:00,39.76,39.76,39.66,39.68,29329.0,34.5068,34.5068,34.42,34.4374,29329.0
2023-02-13 13:30:00,39.67,39.67,39.6,39.66,38115.0,34.4287,34.4287,34.368,34.42,38115.0
2023-02-13 13:35:00,39.65,39.68,39.65,39.67,9020.0,34.4114,34.4374,34.4114,34.4287,9020.0
2023-02-13 13:40:00,39.66,39.71,39.66,39.69,12626.0,34.42,34.4634,34.42,34.4461,12626.0
2023-02-13 13:45:00,39.69,39.7,39.63,39.64,15982.0,34.4461,34.4548,34.394,34.4027,15982.0
2023-02-13 13:50:00,39.64,39.66,39.62,39.66,7504.0,34.4027,34.42,34.3853,34.42,7504.0
2023-02-13 13:55:00,39.65,39.65,39.6,39.61,20289.0,34.4114,34.4114,34.368,34.3766,20289.0
2023-02-13 14:00:00,39.6,39.62,39.56,39.61,29141.0,34.368,34.3853,34.3333,34.3766,29141.0
2023-02-13 14:05:00,39.61,39.67,39.61,39.66,12578.0,34.3766,34.4287,34.3766,34.42,12578.0
2023-02-13 14:10:00,39.66,39.73,39.65,39.71,15436.0,34.42,34.4808,34.4114,34.4634,15436.0
2023-02-13 14:15:00,39.71,39.72,39.67,39.7,8573.0,34.4634,34.4721,34.4287,34.4548,8573.0
2023-02-13 14:20:00,39.7,39.72,39.68,39.71,8811.0,34.4548,34.4721,34.4374,34.4634,8811.0
2023-02-13 14:25:00,39.72,39.8,39.72,39.79,30738.0,34.4721,34.5415,34.4721,34.5329,30738.0
2023-02-13 14:30:00,39.79,39.88,39.77,39.87,46266.0,34.5329,34.611,34.5155,34.6023,46266.0
2023-02-13 14:35:00,39.87,39.87,39.77,39.83,22339.0,34.6023,34.6023,34.5155,34.5676,22339.0
2023-02-13 14:40:00,39.82,39.91,39.82,39.84,91209.0,34.5589,34.637,34.5589,34.5763,91209.0
2023-02-13 14:45:00,39.85,39.92,39.84,39.89,40758.0,34.5849,34.6457,34.5763,34.6197,40758.0
2023-02-13 14:50:00,39.91,39.91,39.81,39.84,29691.0,34.637,34.637,34.5502,34.5763,29691.0
2023-02-13 14:55:00,39.83,39.86,39.8,39.8,16116.0,34.5676,34.5936,34.5415,34.5415,16116.0
2023-02-13 15:00:00,39.81,39.93,39.81,39.86,26058.0,34.5502,34.6544,34.5502,34.5936,26058.0
2023-02-13 15:05:00,39.85,39.87,39.79,39.81,23352.0,34.5849,34.6023,34.5329,34.5502,23352.0
2023-02-13 15:10:00,39.81,39.83,39.78,39.81,38181.0,34.5502,34.5676,34.5242,34.5502,38181.0
2023-02-13 15:15:00,39.81,39.84,39.78,39.79,30067.0,34.5502,34.5763,34.5242,34.5329,30067.0
2023-02-13 15:20:00,39.79,39.8,39.75,39.78,19695.0,34.5329,34.5415,34.4981,34.5242,19695.0
2023-02-13 15:25:00,39.77,39.8,39.75,39.77,14684.0,34.5155,34.5415,34.4981,34.5155,14684.0
2023-02-13 15:30:00,39.76,39.76,39.69,39.71,55848.0,34.5068,34.5068,34.4461,34.4634,55848.0
2023-02-13 15:35:00,39.71,39.71,39.64,39.64,22581.0,34.4634,34.4634,34.4027,34.4027,22581.0
2023-02-13 15:40:00,39.65,39.67,39.62,39.64,54003.0,34.4114,34.4287,34.3853,34.4027,54003.0
2023-02-13 15:45:00,39.65,39.69,39.63,39.64,34673.0,34.4114,34.4461,34.394,34.4027,34673.0
2023-02-13 15:50:00,39.66,39.76,39.66,39.72,99638.0,34.42,34.5068,34.42,34.4721,99638.0
2023-02-13 15:55:00,39.71,39.71,39.6,39.6,205105.0,34.4634,34.4634,34.368,34.368,205105.0
2023-02-14 09:30:00,39.89,40.24,39.89,40.09,323264.0,34.6197,34.9234,34.6197,34.7932,323264.0
2023-02-14 09:35:00,40.08,40.14,39.97,39.97,255206.0,34.7845,34.8366,34.6891,34.6891,255206.0
2023-02-14 09:40:00,39.98,40.06,39.89,39.92,157763.0,34.6978,34.7672,34.6197,34.6457,157763.0
2023-02-14 09:45:00,39.9,39.9,39.65,39.72,211368.0,34.6283,34.6283,34.4114,34.4721,211368.0
2023-02-14 09:50:00,39.72,39.78,39.62,39.7,115383.0,34.4721,34.5242,34.3853,34.4548,115383.0
2023-02-14 09:55:00,39.68,39.68,39.44,39.52,229305.0,34.4374,34.4374,34.2291,34.2985,229305.0
2023-02-14 10:00:00,39.51,39.51,39.33,39.38,162991.0,34.2899,34.2899,34.1336,34.177,162991.0
2023-02-14 10:05:00,39.37,39.41,39.31,39.34,133611.0,34.1684,34.2031,34.1163,34.1423,133611.0
2023-02-14 10:10:00,39.34,39.38,39.17,39.26,172846.0,34.1423,34.177,33.9948,34.0729,172846.0
2023-02-14 10:15:00,39.22,39.34,39.18,39.33,99920.0,34.0382,34.1423,34.0035,34.1336,99920.0
2023-02-14 10:20:00,39.32,39.33,39.23,39.27,81027.0,34.125,34.1336,34.0469,34.0816,81027.0
2023-02-14 10:25:00,39.3,39.51,39.26,39.49,148973.0,34.1076,34.2899,34.0729,34.2725,148973.0
2023-02-14 10:30:00,39.49,39.62,39.43,39.61,206786.0,34.2725,34.3853,34.2204,34.3766,206786.0
2023-02-14 10:35:00,39.63,40.03,39.62,40.03,249967.0,34.394,34.7412,34.3853,34.7412,249967.0
2023-02-14 10:40:00,40.03,40.1,39.97,40.0,177767.0,34.7412,34.8019,34.6891,34.7151,177767.0
2023-02-14 10:45:00,40.03,40.27,39.97,40.01,239845.0,34.7412,34.9494,34.6891,34.7238,239845.0
2023-02-14 10:50:00,40.01,40.21,40.0,40.12,152830.0,34.7238,34.8974,34.7151,34.8193,152830.0
2023-02-14 10:55:00,40.12,40.19,40.01,40.05,118648.0,34.8193,34.88,34.7238,34.7585,118648.0
2023-02-14 11:00:00,40.06,40.07,39.84,39.87,125216.0,34.7672,34.7759,34.5763,34.6023,125216.0
2023-02-14 11:05:00,39.88,39.95,39.77,39.95,96450.0,34.611,34.6717,34.5155,34.6717,96450.0
2023-02-14 11:10:00,39.94,39.96,39.84,39.92,94333.0,34.663,34.6804,34.5763,34.6457,94333.0
2023-02-14 11:15:00,39.92,39.95,39.81,39.82,69851.0,34.6457,34.6717,34.5502,34.5589,69851.0
2023-02-14 11:20:00,39.84,39.88,39.79,39.8,31856.0,34.5763,34.611,34.5329,34.5415,31856.0
2023-02-14 11:25:00,39.79,40.19,39.78,40.17,153055.0,34.5329,34.88,34.5242,34.8627,153055.0
2023-02-14 11:30:00,40.17,40.4,40.17,40.34,209137.0,34.8627,35.0623,34.8627,35.0102,209137.0
2023-02-14 11:35:00,40.35,40.36,40.23,40.33,97554.0,35.0189,35.0276,34.9147,35.0015,97554.0
2023-02-14 11:40:00,40.34,40.41,40.28,40.37,96693.0,35.0102,35.0709,34.9581,35.0362,96693.0
2023-02-14 11:45:00,40.38,40.39,40.2,40.24,74113.0,35.0449,35.0536,34.8887,34.9234,74113.0
2023-02-14 11:50:00,40.24,40.44,40.24,40.3,108322.0,34.9234,35.097,34.9234,34.9755,108322.0
2023-02-14 11:55:00,40.31,40.34,40.2,40.22,66002.0,34.9842,35.0102,34.8887,34.9061,66002.0
2023-02-14 12:00:00,40.24,40.26,40.13,40.17,172291.0,34.9234,34.9408,34.8279,34.8627,172291.0
2023-02-14 12:05:00,40.18,40.22,40.14,40.14,45526.0,34.8713,34.9061,34.8366,34.8366,45526.0
2023-02-14 12:10:00,40.15,40.15,40.01,40.02,98318.0,34.8453,34.8453,34.7238,34.7325,98318.0
2023-02-14 12:15:00,40.02,40.08,40.01,40.04,112971.0,34.7325,34.7845,34.7238,34.7498,112971.0
2023-02-14 12:20:00,40.03,40.1,39.95,40.09,72797.0,34.7412,34.8019,34.6717,34.7932,72797.0
2023-02-14 12:25:00,40.1,40.11,39.96,40.05,66987.0,34.8019,34.8106,34.6804,34.7585,66987.0
2023-02-14 12:30:00,40.05,40.07,39.93,39.95,45098.0,34.7585,34.7759,34.6544,34.6717,45098.0
2023-02-14 12:35:00,39.94,40.05,39.94,40.02,51064.0,34.663,34.7585,34.663,34.7325,51064.0
2023-02-14 12:40:00,40.02,40.04,39.94,40.02,44805.0,34.7325,34.7498,34.663,34.7325,44805.0
2023-02-14 12:45:00,40.02,40.04,39.95,39.99,21306.0,34.7325,34.7498,34.6717,34.7064,21306.0
2023-02-14 12:50:00,40.0,40.08,40.0,40.04,31069.0,34.7151,34.7845,34.7151,34.7498,31069.0
2023-02-14 12:55:00,40.03,40.04,39.91,39.94,53004.0,34.7412,34.7498,34.637,34.663,53004.0
2023-02-14 13:00:00,39.94,39.96,39.62,39.68,244436.0,34.663,34.6804,34.3853,34.4374,244436.0
2023-02-14 13:05:00,39.67,39.68,39.57,39.68,97884.0,34.4287,34.4374,34.3419,34.4374,97884.0
2023-02-14 13:10:00,39.68,39.74,39.63,39.65,79355.0,34.4374,34.4895,34.394,34.4114,79355.0
2023-02-14 13:15:00,39.64,39.67,39.46,39.6,203860.0,34.4027,34.4287,34.2465,34.368,203860.0
2023-02-14 13:20:00,39.59,39.69,39.55,39.65,70789.0,34.3593,34.4461,34.3246,34.4114,70789.0
2023-02-14 13:25:00,39.64,39.72,39.63,39.66,40138.0,34.4027,34.4721,34.394,34.42,40138.0
2023-02-14 13:30:00,39.66,39.68,39.6,39.62,34436.0,34.42,34.4374,34.368,34.3853,34436.0
2023-02-14 13:35:00,39.61,39.69,39.59,39.64,30328.0,34.3766,34.4461,34.3593,34.4027,30328.0
2023-02-14 13:40:00,39.64,39.8,39.61,39.8,50645.0,34.4027,34.5415,34.3766,34.5415,50645.0
2023-02-14 13:45:00,39.79,39.79,39.64,39.67,37232.0,34.5329,34.5329,34.4027,34.4287,37232.0
2023-02-14 13:50:00,39.67,39.7,39.62,39.65,20590.0,34.4287,34.4548,34.3853,34.4114,20590.0
2023-02-14 13:55:00,39.64,39.71,39.6,39.68,26211.0,34.4027,34.4634,34.368,34.4374,26211.0
2023-02-14 14:00:00,39.67,39.73,39.58,39.63,48102.0,34.4287,34.4808,34.3506,34.394,48102.0
2023-02-14 14:05:00,39.64,39.91,39.64,39.81,138251.0,34.4027,34.637,34.4027,34.5502,138251.0
2023-02-14 14:10:00,39.8,39.8,39.74,39.76,29920.0,34.5415,34.5415,34.4895,34.5068,29920.0
2023-02-14 14:15:00,39.76,39.76,39.62,39.63,85918.0,34.5068,34.5068,34.3853,34.394,85918.0
2023-02-14 14:20:00,39.65,39.68,39.62,39.65,32294.0,34.4114,34.4374,34.3853,34.4114,32294.0
2023-02-14 14:25:00,39.65,39.72,39.64,39.67,44141.0,34.4114,34.4721,34.4027,34.4287,44141.0
2023-02-14 14:30:00,39.65,39.67,39.53,39.53,63647.0,34.4114,34.4287,34.3072,34.3072,63647.0
2023-02-14 14:35:00,39.52,39.53,39.46,39.51,75928.0,34.2985,34.3072,34.2465,34.2899,75928.0
2023-02-14 14:40:00,39.51,39.52,39.47,39.5,29961.0,34.2899,34.2985,34.2551,34.2812,29961.0
2023-02-14 14:45:00,39.5,39.55,39.46,39.49,33248.0,34.2812,34.3246,34.2465,34.2725,33248.0
2023-02-14 14:50:00,39.49,39.57,39.44,39.54,69926.0,34.2725,34.3419,34.2291,34.3159,69926.0
2023-02-14 14:55:00,39.55,39.58,39.49,39.54,13608.0,34.3246,34.3506,34.2725,34.3159,13608.0
2023-02-14 15:00:00,39.52,39.57,39.48,39.57,37094.0,34.2985,34.3419,34.2638,34.3419,37094.0
2023-02-14 15:05:00,39.56,39.6,39.55,39.59,45514.0,34.3333,34.368,34.3246,34.3593,45514.0
2023-02-14 15:10:00,39.6,39.68,39.55,39.57,37215.0,34.368,34.4374,34.3246,34.3419,37215.0
2023-02-14 15:15:00,39.57,39.63,39.54,39.56,20179.0,34.3419,34.394,34.3159,34.3333,20179.0
2023-02-14 15:20:00,39.57,39.58,39.5,39.51,49890.0,34.3419,34.3506,34.2812,34.2899,49890.0
2023-02-14 15:25:00,39.51,39.56,39.49,39.55,30157.0,34.2899,34.3333,34.2725,34.3246,30157.0
2023-02-14 15:30:00,39.55,39.6,39.5,39.55,71555.0,34.3246,34.368,34.2812,34.3246,71555.0
2023-02-14 15:35:00,39.53,39.56,39.5,39.52,97320.0,34.3072,34.3333,34.2812,34.2985,97320.0
2023-02-14 15:40:00,39.51,39.54,39.46,39.47,47764.0,34.2899,34.3159,34.2465,34.2551,47764.0
2023-02-14 15:45:00,39.48,39.53,39.46,39.48,56276.0,34.2638,34.3072,34.2465,34.2638,56276.0
2023-02-14 15:50:00,39.48,39.56,39.48,39.48,102551.0,34.2638,34.3333,34.2638,34.2638,102551.0
2023-02-14 15:55:00,39.47,39.66,39.43,39.63,277123.0,34.2551,34.42,34.2204,34.394,277123.0
2023-02-15 09:30:00,40.11,40.13,39.97,40.0,180891.0,34.8106,34.8279,34.6891,34.7151,180891.0
2023-02-15 09:35:00,40.01,40.05,39.95,40.04,86194.0,34.7238,34.7585,34.6717,34.7498,86194.0
2023-02-15 09:40:00,40.04,40.09,39.87,39.96,63283.0,34.7498,34.7932,34.6023,34.6804,63283.0
2023-02-15 09:45:00,39.97,40.01,39.88,39.9,55226.0,34.6891,34.7238,34.611,34.6283,55226.0
2023-02-15 09:50:00,39.89,40.21,39.85,40.13,103315.0,34.6197,34.8974,34.5849,34.8279,103315.0
2023-02-15 09:55:00,40.13,40.18,40.06,40.1,30151.0,34.8279,34.8713,34.7672,34.8019,30151.0
2023-02-15 10:00:00,40.1,40.14,39.97,40.0,87856.0,34.8019,34.8366,34.6891,34.7151,87856.0
2023-02-15 10:05:00,40.0,40.2,39.98,40.13,57308.0,34.7151,34.8887,34.6978,34.8279,57308.0
2023-02-15 10:10:00,40.14,40.25,40.06,40.11,82719.0,34.8366,34.9321,34.7672,34.8106,82719.0
2023-02-15 10:15:00,40.1,40.1,39.91,39.93,91104.0,34.8019,34.8019,34.637,34.6544,91104.0
2023-02-15 10:20:00,39.92,40.03,39.89,40.03,78670.0,34.6457,34.7412,34.6197,34.7412,78670.0
2023-02-15 10:25:00,40.02,40.04,39.94,40.0,44862.0,34.7325,34.7498,34.663,34.7151,44862.0
2023-02-15 10:30:00,39.99,40.04,39.84,39.87,76855.0,34.7064,34.7498,34.5763,34.6023,76855.0
2023-02-15 10:35:00,39.88,39.95,39.87,39.91,36594.0,34.611,34.6717,34.6023,34.637,36594.0
2023-02-15 10:40:00,39.91,40.06,39.87,40.05,54383.0,34.637,34.7672,34.6023,34.7585,54383.0
2023-02-15 10:45:00,40.05,40.06,39.98,40.04,22849.0,34.7585,34.7672,34.6978,34.7498,22849.0
2023-02-15 10:50:00,40.05,40.06,39.97,40.01,25362.0,34.7585,34.7672,34.6891,34.7238,25362.0
2023-02-15 10:55:00,40.01,40.05,39.94,40.03,33855.0,34.7238,34.7585,34.663,34.7412,33855.0
2023-02-15 11:00:00,40.04,40.05,39.91,39.93,23457.0,34.7498,34.7585,34.637,34.6544,23457.0
2023-02-15 11:05:00,39.93,39.94,39.79,39.84,100917.0,34.6544,34.663,34.5329,34.5763,100917.0
2023-02-15 11:10:00,39.84,39.85,39.79,39.84,21222.0,34.5763,34.5849,34.5329,34.5763,21222.0
2023-02-15 11:15:00,39.82,39.9,39.79,39.86,29642.0,34.5589,34.6283,34.5329,34.5936,29642.0
2023-02-15 11:20:00,39.85,39.9,39.84,39.87,28995.0,34.5849,34.6283,34.5763,34.6023,28995.0
2023-02-15 11:25:00,39.86,39.89,39.74,39.75,43644.0,34.5936,34.6197,34.4895,34.4981,43644.0
2023-02-15 11:30:00,39.74,39.88,39.74,39.86,91240.0,34.4895,34.611,34.4895,34.5936,91240.0
2023-02-15 11:35:00,39.86,39.87,39.78,39.79,24399.0,34.5936,34.6023,34.5242,34.5329,24399.0
2023-02-15 11:40:00,39.8,39.8,39.68,39.71,51039.0,34.5415,34.5415,34.4374,34.4634,51039.0
2023-02-15 11:45:00,39.7,39.72,39.63,39.66,59448.0,34.4548,34.4721,34.394,34.42,59448.0
2023-02-15 11:50:00,39.65,39.68,39.64,39.67,8642.0,34.4114,34.4374,34.4027,34.4287,8642.0
2023-02-15 11:55:00,39.68,39.75,39.64,39.75,51562.0,34.4374,34.4981,34.4027,34.4981,51562.0
2023-02-15 12:00:00,39.75,39.8,39.72,39.79,62272.0,34.4981,34.5415,34.4721,34.5329,62272.0
2023-02-15 12:05:00,39.78,39.94,39.77,39.87,41559.0,34.5242,34.663,34.5155,34.6023,41559.0
2023-02-15 12:10:00,39.87,39.9,39.85,39.89,33328.0,34.6023,34.6283,34.5849,34.6197,33328.0
2023-02-15 12:15:00,39.88,39.93,39.87,39.89,38537.0,34.611,34.6544,34.6023,34.6197,38537.0
2023-02-15 12:20:00,39.91,39.96,39.89,39.93,30891.0,34.637,34.6804,34.6197,34.6544,30891.0
2023-02-15 12:25:00,39.94,39.98,39.88,39.97,39388.0,34.663,34.6978,34.611,34.6891,39388.0
2023-02-15 12:30:00,39.98,39.98,39.92,39.92,17463.0,34.6978,34.6978,34.6457,34.6457,17463.0
2023-02-15 12:35:00,39.89,40.0,39.87,39.93,63678.0,34.6197,34.7151,34.6023,34.6544,63678.0
2023-02-15 12:40:00,39.94,39.94,39.85,39.85,29299.0,34.663,34.663,34.5849,34.5849,29299.0
2023-02-15 12:45:00,39.86,39.89,39.85,39.85,8753.0,34.5936,34.6197,34.5849,34.5849,8753.0
2023-02-15 12:50:00,39.86,39.86,39.8,39.81,21786.0,34.5936,34.5936,34.5415,34.5502,21786.0
2023-02-15 12:55:00,39.81,39.91,39.81,39.87,10964.0,34.5502,34.637,34.5502,34.6023,10964.0
2023-02-15 13:00:00,39.87,39.88,39.81,39.87,20948.0,34.6023,34.611,34.5502,34.6023,20948.0
2023-02-15 13:05:00,39.9,39.93,39.82,39.82,11538.0,34.6283,34.6544,34.5589,34.5589,11538.0
2023-02-15 13:10:00,39.81,39.82,39.77,39.78,22172.0,34.5502,34.5589,34.5155,34.5242,22172.0
2023-02-15 13:15:00,39.78,39.81,39.76,39.76,41212.0,34.5242,34.5502,34.5068,34.5068,41212.0
2023-02-15 13:20:00,39.76,39.77,39.71,39.73,32297.0,34.5068,34.5155,34.4634,34.4808,32297.0
2023-02-15 13:25:00,39.74,39.74,39.69,39.71,19651.0,34.4895,34.4895,34.4461,34.4634,19651.0
2023-02-15 13:30:00,39.69,39.76,39.69,39.7,16210.0,34.4461,34.5068,34.4461,34.4548,16210.0
2023-02-15 13:35:00,39.71,39.73,39.69,39.7,15696.0,34.4634,34.4808,34.4461,34.4548,15696.0
2023-02-15 13:40:00,39.7,39.7,39.61,39.63,44697.0,34.4548,34.4548,34.3766,34.394,44697.0
2023-02-15 13:45:00,39.63,39.64,39.6,39.62,18886.0,34.394,34.4027,34.368,34.3853,18886.0
2023-02-15 13:50:00,39.62,39.67,39.6,39.6,37045.0,34.3853,34.4287,34.368,34.368,37045.0
2023-02-15 13:55:00,39.59,39.62,39.59,39.59,18088.0,34.3593,34.3853,34.3593,34.3593,18088.0
2023-02-15 14:00:00,39.58,39.62,39.57,39.61,37825.0,34.3506,34.3853,34.3419,34.3766,37825.0
2023-02-15 14:05:00,39.6,39.61,39.51,39.54,27529.0,34.368,34.3766,34.2899,34.3159,27529.0
2023-02-15 14:10:00,39.54,39.56,39.49,39.49,40752.0,34.3159,34.3333,34.2725,34.2725,40752.0
2023-02-15 14:15:00,39.49,39.56,39.48,39.56,28198.0,34.2725,34.3333,34.2638,34.3333,28198.0
2023-02-15 14:20:00,39.56,39.57,39.52,39.56,22131.0,34.3333,34.3419,34.2985,34.3333,22131.0
2023-02-15 14:25:00,39.56,39.6,39.54,39.54,15147.0,34.3333,34.368,34.3159,34.3159,15147.0
2023-02-15 14:30:00,39.52,39.56,39.51,39.54,7931.0,34.2985,34.3333,34.2899,34.3159,7931.0
2023-02-15 14:35:00,39.54,39.58,39.52,39.53,9190.0,34.3159,34.3506,34.2985,34.3072,9190.0
2023-02-15 14:40:00,39.54,39.56,39.5,39.51,18911.0,34.3159,34.3333,34.2812,34.2899,18911.0
2023-02-15 14:45:00,39.51,39.58,39.49,39.58,40142.0,34.2899,34.3506,34.2725,34.3506,40142.0
2023-02-15 14:50:00,39.57,39.66,39.55,39.64,34312.0,34.3419,34.42,34.3246,34.4027,34312.0
2023-02-15 14:55:00,39.63,39.72,39.63,39.71,69262.0,34.394,34.4721,34.394,34.4634,69262.0
2023-02-15 15:00:00,39.69,39.69,39.64,39.64,26731.0,34.4461,34.4461,34.4027,34.4027,26731.0
2023-02-15 15:05:00,39.63,39.63,39.58,39.58,73989.0,34.394,34.394,34.3506,34.3506,73989.0
2023-02-15 15:10:00,39.6,39.64,39.58,39.63,36394.0,34.368,34.4027,34.3506,34.394,36394.0
2023-02-15 15:15:00,39.62,39.67,39.61,39.66,27017.0,34.3853,34.4287,34.3766,34.42,27017.0
2023-02-15 15:20:00,39.65,39.69,39.61,39.69,30314.0,34.4114,34.4461,34.3766,34.4461,30314.0
2023-02-15 15:25:00,39.69,39.69,39.62,39.64,11835.0,34.4461,34.4461,34.3853,34.4027,11835.0
2023-02-15 15:30:00,39.61,39.62,39.57,39.57,36445.0,34.3766,34.3853,34.3419,34.3419,36445.0
2023-02-15 15:35:00,39.58,39.6,39.55,39.57,41915.0,34.3506,34.368,34.3246,34.3419,41915.0
2023-02-15 15:40:00,39.55,39.63,39.54,39.59,28880.0,34.3246,34.394,34.3159,34.3593,28880.0
2023-02-15 15:45:00,39.6,39.6,39.52,39.53,57407.0,34.368,34.368,34.2985,34.3072,57407.0
2023-02-15 15:50:00,39.52,39.6,39.48,39.54,76618.0,34.2985,34.368,34.2638,34.3159,76618.0
2023-02-15 15:55:00,39.55,39.58,39.4,39.4,187041.0,34.3246,34.3506,34.1944,34.1944,187041.0
2023-02-16 09:30:00,40.43,40.44,40.3,40.36,144525.0,35.0883,35.097,34.9755,35.0276,144525.0
2023-02-16 09:35:00,40.36,40.53,40.32,40.32,116373.0,35.0276,35.1751,34.9928,34.9928,116373.0
2023-02-16 09:40:00,40.32,40.46,40.27,40.35,80302.0,34.9928,35.1143,34.9494,35.0189,80302.0
2023-02-16 09:45:00,40.37,40.42,40.26,40.34,71422.0,35.0362,35.0796,34.9408,35.0102,71422.0
2023-02-16 09:50:00,40.35,40.4,40.25,40.35,78849.0,35.0189,35.0623,34.9321,35.0189,78849.0
2023-02-16 09:55:00,40.34,40.43,40.3,40.42,40011.0,35.0102,35.0883,34.9755,35.0796,40011.0
2023-02-16 10:00:00,40.43,40.5,40.38,40.42,88733.0,35.0883,35.1491,35.0449,35.0796,88733.0
2023-02-16 10:05:00,40.43,40.44,40.28,40.3,61309.0,35.0883,35.097,34.9581,34.9755,61309.0
2023-02-16 10:10:00,40.32,40.33,40.19,40.26,103767.0,34.9928,35.0015,34.88,34.9408,103767.0
2023-02-16 10:15:00,40.26,40.32,40.16,40.18,56978.0,34.9408,34.9928,34.854,34.8713,56978.0
2023-02-16 10:20:00,40.18,40.18,40.08,40.17,172778.0,34.8713,34.8713,34.7845,34.8627,172778.0
2023-02-16 10:25:00,40.17,40.2,40.09,40.1,42782.0,34.8627,34.8887,34.7932,34.8019,42782.0
2023-02-16 10:30:00,40.11,40.12,40.04,40.05,70932.0,34.8106,34.8193,34.7498,34.7585,70932.0
2023-02-16 10:35:00,40.03,40.09,39.95,39.99,127169.0,34.7412,34.7932,34.6717,34.7064,127169.0
2023-02-16 10:40:00,39.99,40.04,39.95,40.04,58116.0,34.7064,34.7498,34.6717,34.7498,58116.0
2023-02-16 10:45:00,40.03,40.05,39.9,39.91,74613.0,34.7412,34.7585,34.6283,34.637,74613.0
2023-02-16 10:50:00,39.9,39.99,39.88,39.94,47895.0,34.6283,34.7064,34.611,34.663,47895.0
2023-02-16 10:55:00,39.94,40.02,39.94,39.96,44564.0,34.663,34.7325,34.663,34.6804,44564.0
2023-02-16 11:00:00,39.95,39.95,39.85,39.87,48836.0,34.6717,34.6717,34.5849,34.6023,48836.0
2023-02-16 11:05:00,39.87,40.04,39.87,39.95,70381.0,34.6023,34.7498,34.6023,34.6717,70381.0
2023-02-16 11:10:00,39.91,40.02,39.91,39.96,29934.0,34.637,34.7325,34.637,34.6804,29934.0
2023-02-16 11:15:00,39.97,40.0,39.92,39.92,42668.0,34.6891,34.7151,34.6457,34.6457,42668.0
2023-02-16 11:20:00,39.94,40.04,39.93,39.98,58765.0,34.663,34.7498,34.6544,34.6978,58765.0
2023-02-16 11:25:00,39.99,40.03,39.91,39.93,24425.0,34.7064,34.7412,34.637,34.6544,24425.0
2023-02-16 11:30:00,39.93,39.96,39.85,39.92,83600.0,34.6544,34.6804,34.5849,34.6457,83600.0
2023-02-16 11:35:00,39.93,40.02,39.93,39.97,23679.0,34.6544,34.7325,34.6544,34.6891,23679.0
2023-02-16 11:40:00,39.96,39.97,39.9,39.93,19323.0,34.6804,34.6891,34.6283,34.6544,19323.0
2023-02-16 11:45:00,39.92,39.92,39.82,39.85,42043.0,34.6457,34.6457,34.5589,34.5849,42043.0
2023-02-16 11:50:00,39.85,39.91,39.84,39.91,57349.0,34.5849,34.637,34.5763,34.637,57349.0
2023-02-16 11:55:00,39.89,39.94,39.86,39.93,16002.0,34.6197,34.663,34.5936,34.6544,16002.0
2023-02-16 12:00:00,39.93,39.95,39.9,39.94,23157.0,34.6544,34.6717,34.6283,34.663,23157.0
2023-02-16 12:05:00,39.95,39.96,39.88,39.9,22847.0,34.6717,34.6804,34.611,34.6283,22847.0
2023-02-16 12:10:00,39.88,39.89,39.84,39.86,24206.0,34.611,34.6197,34.5763,34.5936,24206.0
2023-02-16 12:15:00,39.86,40.02,39.84,40.02,41149.0,34.5936,34.7325,34.5763,34.7325,41149.0
2023-02-16 12:20:00,40.02,40.03,39.82,39.83,45139.0,34.7325,34.7412,34.5589,34.5676,45139.0
2023-02-16 12:25:00,39.84,39.86,39.79,39.84,51836.0,34.5763,34.5936,34.5329,34.5763,51836.0
2023-02-16 12:30:00,39.84,39.85,39.71,39.74,70277.0,34.5763,34.5849,34.4634,34.4895,70277.0
2023-02-16 12:35:00,39.75,39.75,39.68,39.72,84457.0,34.4981,34.4981,34.4374,34.4721,84457.0
2023-02-16 12:40:00,39.73,39.74,39.69,39.69,32464.0,34.4808,34.4895,34.4461,34.4461,32464.0
2023-02-16 12:45:00,39.68,39.72,39.66,39.68,31256.0,34.4374,34.4721,34.42,34.4374,31256.0
2023-02-16 12:50:00,39.7,39.76,39.68,39.73,73100.0,34.4548,34.5068,34.4374,34.4808,73100.0
2023-02-16 12:55:00,39.74,39.83,39.72,39.8,117057.0,34.4895,34.5676,34.4721,34.5415,117057.0
2023-02-16 13:00:00,39.79,39.87,39.7,39.8,107512.0,34.5329,34.6023,34.4548,34.5415,107512.0
2023-02-16 13:05:00,39.79,39.8,39.74,39.75,18376.0,34.5329,34.5415,34.4895,34.4981,18376.0
2023-02-16 13:10:00,39.75,39.83,39.74,39.82,29537.0,34.4981,34.5676,34.4895,34.5589,29537.0
2023-02-16 13:15:00,39.83,39.9,39.8,39.85,34607.0,34.5676,34.6283,34.5415,34.5849,34607.0
2023-02-16 13:20:00,39.84,39.93,39.83,39.86,24224.0,34.5763,34.6544,34.5676,34.5936,24224.0
2023-02-16 13:25:00,39.86,39.93,39.84,39.92,50873.0,34.5936,34.6544,34.5763,34.6457,50873.0
2023-02-16 13:30:00,39.92,39.95,39.85,39.85,40170.0,34.6457,34.6717,34.5849,34.5849,40170.0
2023-02-16 13:35:00,39.86,39.86,39.77,39.8,26627.0,34.5936,34.5936,34.5155,34.5415,26627.0
2023-02-16 13:40:00,39.81,39.84,39.77,39.77,23208.0,34.5502,34.5763,34.5155,34.5155,23208.0
2023-02-16 13:45:00,39.77,39.83,39.74,39.78,67678.0,34.5155,34.5676,34.4895,34.5242,67678.0
2023-02-16 13:50:00,39.79,39.85,39.78,39.8,27723.0,34.5329,34.5849,34.5242,34.5415,27723.0
2023-02-16 13:55:00,39.79,39.82,39.79,39.8,10080.0,34.5329,34.5589,34.5329,34.5415,10080.0
2023-02-16 14:00:00,39.79,39.79,39.72,39.72,18800.0,34.5329,34.5329,34.4721,34.4721,18800.0
2023-02-16 14:05:00,39.73,39.78,39.71,39.77,19936.0,34.4808,34.5242,34.4634,34.5155,19936.0
2023-02-16 14:10:00,39.77,39.78,39.73,39.75,17075.0,34.5155,34.5242,34.4808,34.4981,17075.0
2023-02-16 14:15:00,39.78,39.78,39.72,39.74,12261.0,34.5242,34.5242,34.4721,34.4895,12261.0
2023-02-16 14:20:00,39.77,39.85,39.75,39.75,19638.0,34.5155,34.5849,34.4981,34.4981,19638.0
2023-02-16 14:25:00,39.74,39.74,39.68,39.71,20819.0,34.4895,34.4895,34.4374,34.4634,20819.0
2023-02-16 14:30:00,39.72,39.72,39.68,39.69,10685.0,34.4721,34.4721,34.4374,34.4461,10685.0
2023-02-16 14:35:00,39.7,39.7,39.65,39.68,36393.0,34.4548,34.4548,34.4114,34.4374,36393.0
2023-02-16 14:40:00,39.68,39.79,39.68,39.75,54424.0,34.4374,34.5329,34.4374,34.4981,54424.0
2023-02-16 14:45:00,39.74,39.77,39.73,39.75,34679.0,34.4895,34.5155,34.4808,34.4981,34679.0
2023-02-16 14:50:00,39.75,39.79,39.74,39.76,20399.0,34.4981,34.5329,34.4895,34.5068,20399.0
2023-02-16 14:55:00,39.75,39.79,39.73,39.79,18583.0,34.4981,34.5329,34.4808,34.5329,18583.0
2023-02-16 15:00:00,39.79,39.9,39.77,39.89,36849.0,34.5329,34.6283,34.5155,34.6197,36849.0
2023-02-16 15:05:00,39.9,40.05,39.85,39.94,501747.0,34.6283,34.7585,34.5849,34.663,501747.0
2023-02-16 15:10:00,39.95,40.02,39.92,40.02,70283.0,34.6717,34.7325,34.6457,34.7325,70283.0
2023-02-16 15:15:00,40.03,40.18,40.02,40.18,179192.0,34.7412,34.8713,34.7325,34.8713,179192.0
2023-02-16 15:20:00,40.16,40.28,40.16,40.22,114317.0,34.854,34.9581,34.854,34.9061,114317.0
2023-02-16 15:25:00,40.22,40.34,40.17,40.34,120442.0,34.9061,35.0102,34.8627,35.0102,120442.0
2023-02-16 15:30:00,40.34,40.45,40.32,40.4,141561.0,35.0102,35.1057,34.9928,35.0623,141561.0
2023-02-16 15:35:00,40.4,40.44,40.29,40.4,105796.0,35.0623,35.097,34.9668,35.0623,105796.0
2023-02-16 15:40:00,40.39,40.52,40.37,40.39,163277.0,35.0536,35.1664,35.0362,35.0536,163277.0
2023-02-16 15:45:00,40.38,40.49,40.37,40.38,71277.0,35.0449,35.1404,35.0362,35.0449,71277.0
2023-02-16 15:50:00,40.39,40.46,40.3,40.42,450422.0,35.0536,35.1143,34.9755,35.0796,450422.0
2023-02-16 15:55:00,40.41,40.56,40.39,40.53,416849.0,35.0709,35.2011,35.0536,35.1751,416849.0
2023-02-17 09:30:00,40.98,41.07,40.87,40.88,230325.0,35.5656,35.6437,35.4702,35.4789,230325.0
2023-02-17 09:35:00,40.88,41.06,40.85,41.05,152387.0,35.4789,35.6351,35.4528,35.6264,152387.0
2023-02-17 09:40:00,41.06,41.13,41.01,41.12,140020.0,35.6351,35.6958,35.5917,35.6871,140020.0
2023-02-17 09:45:00,41.13,41.23,41.11,41.21,157081.0,35.6958,35.7826,35.6785,35.7653,157081.0
2023-02-17 09:50:00,41.21,41.35,41.19,41.33,136260.0,35.7653,35.8868,35.7479,35.8694,136260.0
2023-02-17 09:55:00,41.34,41.36,41.25,41.26,102019.0,35.8781,35.8954,35.8,35.8086,102019.0
2023-02-17 10:00:00,41.26,41.27,41.07,41.1,126094.0,35.8086,35.8173,35.6437,35.6698,126094.0
2023-02-17 10:05:00,41.08,41.15,41.06,41.13,69925.0,35.6524,35.7132,35.6351,35.6958,69925.0
2023-02-17 10:10:00,41.15,41.18,40.99,41.06,101419.0,35.7132,35.7392,35.5743,35.6351,101419.0
2023-02-17 10:15:00,41.04,41.1,40.86,40.91,122667.0,35.6177,35.6698,35.4615,35.5049,122667.0
2023-02-17 10:20:00,40.9,41.0,40.8,41.0,111509.0,35.4962,35.583,35.4094,35.583,111509.0
2023-02-17 10:25:00,40.98,41.03,40.95,41.02,73011.0,35.5656,35.609,35.5396,35.6004,73011.0
2023-02-17 10:30:00,41.04,41.05,40.88,40.91,60663.0,35.6177,35.6264,35.4789,35.5049,60663.0
2023-02-17 10:35:00,40.91,40.98,40.77,40.95,141632.0,35.5049,35.5656,35.3834,35.5396,141632.0
2023-02-17 10:40:00,40.97,41.14,40.97,41.13,86071.0,35.557,35.7045,35.557,35.6958,86071.0
2023-02-17 10:45:00,41.15,41.18,41.08,41.13,81343.0,35.7132,35.7392,35.6524,35.6958,81343.0
2023-02-17 10:50:00,41.13,41.21,41.12,41.18,71036.0,35.6958,35.7653,35.6871,35.7392,71036.0
2023-02-17 10:55:00,41.18,41.25,41.14,41.22,62475.0,35.7392,35.8,35.7045,35.7739,62475.0
2023-02-17 11:00:00,41.22,41.3,41.21,41.24,90839.0,35.7739,35.8434,35.7653,35.7913,90839.0
2023-02-17 11:05:00,41.23,41.25,41.14,41.22,38645.0,35.7826,35.8,35.7045,35.7739,38645.0
2023-02-17 11:10:00,41.22,41.22,41.15,41.17,22845.0,35.7739,35.7739,35.7132,35.7305,22845.0
2023-02-17 11:15:00,41.17,41.25,41.16,41.23,32244.0,35.7305,35.8,35.7219,35.7826,32244.0
2023-02-17 11:20:00,41.23,41.34,41.23,41.34,53095.0,35.7826,35.8781,35.7826,35.8781,53095.0
2023-02-17 11:25:00,41.34,41.35,41.28,41.3,60180.0,35.8781,35.8868,35.826,35.8434,60180.0
2023-02-17 11:30:00,41.31,41.37,41.29,41.3,51382.0,35.852,35.9041,35.8347,35.8434,51382.0
2023-02-17 11:35:00,41.29,41.31,41.22,41.22,46450.0,35.8347,35.852,35.7739,35.7739,46450.0
2023-02-17 11:40:00,41.22,41.25,41.16,41.16,121332.0,35.7739,35.8,35.7219,35.7219,121332.0
2023-02-17 11:45:00,41.17,41.17,41.1,41.16,37259.0,35.7305,35.7305,35.6698,35.7219,37259.0
2023-02-17 11:50:00,41.17,41.29,41.16,41.27,35947.0,35.7305,35.8347,35.7219,35.8173,35947.0
2023-02-17 11:55:00,41.27,41.33,41.24,41.25,41764.0,35.8173,35.8694,35.7913,35.8,41764.0
2023-02-17 12:00:00,41.25,41.25,41.12,41.18,37879.0,35.8,35.8,35.6871,35.7392,37879.0
2023-02-17 12:05:00,41.18,41.18,41.08,41.1,34002.0,35.7392,35.7392,35.6524,35.6698,34002.0
2023-02-17 12:10:00,41.1,41.1,41.0,41.07,49457.0,35.6698,35.6698,35.583,35.6437,49457.0
2023-02-17 12:15:00,41.06,41.12,41.02,41.12,35288.0,35.6351,35.6871,35.6004,35.6871,35288.0
2023-02-17 12:20:00,41.12,41.16,41.09,41.12,24193.0,35.6871,35.7219,35.6611,35.6871,24193.0
2023-02-17 12:25:00,41.11,41.13,41.06,41.09,25269.0,35.6785,35.6958,35.6351,35.6611,25269.0
2023-02-17 12:30:00,41.13,41.17,41.1,41.16,23546.0,35.6958,35.7305,35.6698,35.7219,23546.0
2023-02-17 12:35:00,41.15,41.19,41.12,41.16,37077.0,35.7132,35.7479,35.6871,35.7219,37077.0
2023-02-17 12:40:00,41.17,41.24,41.15,41.21,56534.0,35.7305,35.7913,35.7132,35.7653,56534.0
2023-02-17 12:45:00,41.22,41.27,41.2,41.27,26411.0,35.7739,35.8173,35.7566,35.8173,26411.0
2023-02-17 12:50:00,41.27,41.4,41.26,41.37,65494.0,35.8173,35.9301,35.8086,35.9041,65494.0
2023-02-17 12:55:00,41.37,41.38,41.29,41.31,32151.0,35.9041,35.9128,35.8347,35.852,32151.0
2023-02-17 13:00:00,41.31,41.35,41.28,41.3,22202.0,35.852,35.8868,35.826,35.8434,22202.0
2023-02-17 13:05:00,41.29,41.33,41.2,41.22,43722.0,35.8347,35.8694,35.7566,35.7739,43722.0
2023-02-17 13:10:00,41.21,41.21,41.16,41.18,32253.0,35.7653,35.7653,35.7219,35.7392,32253.0
2023-02-17 13:15:00,41.17,41.17,41.11,41.16,26660.0,35.7305,35.7305,35.6785,35.7219,26660.0
2023-02-17 13:20:00,41.16,41.28,41.16,41.27,32782.0,35.7219,35.826,35.7219,35.8173,32782.0
2023-02-17 13:25:00,41.27,41.32,41.25,41.27,49177.0,35.8173,35.8607,35.8,35.8173,49177.0
2023-02-17 13:30:00,41.27,41.32,41.23,41.23,39206.0,35.8173,35.8607,35.7826,35.7826,39206.0
2023-02-17 13:35:00,41.23,41.25,41.2,41.22,21403.0,35.7826,35.8,35.7566,35.7739,21403.0
2023-02-17 13:40:00,41.23,41.24,41.16,41.19,35853.0,35.7826,35.7913,35.7219,35.7479,35853.0
2023-02-17 13:45:00,41.2,41.2,41.15,41.17,37750.0,35.7566,35.7566,35.7132,35.7305,37750.0
2023-02-17 13:50:00,41.18,41.25,41.16,41.23,20399.0,35.7392,35.8,35.7219,35.7826,20399.0
2023-02-17 13:55:00,41.22,41.25,41.17,41.18,32335.0,35.7739,35.8,35.7305,35.7392,32335.0
2023-02-17 14:00:00,41.16,41.16,41.04,41.09,49915.0,35.7219,35.7219,35.6177,35.6611,49915.0
2023-02-17 14:05:00,41.09,41.09,41.04,41.05,69273.0,35.6611,35.6611,35.6177,35.6264,69273.0
2023-02-17 14:10:00,41.07,41.18,41.05,41.16,34387.0,35.6437,35.7392,35.6264,35.7219,34387.0
2023-02-17 14:15:00,41.16,41.18,41.09,41.13,25668.0,35.7219,35.7392,35.6611,35.6958,25668.0
2023-02-17 14:20:00,41.11,41.13,40.93,40.95,54175.0,35.6785,35.6958,35.5222,35.5396,54175.0
2023-02-17 14:25:00,40.95,41.01,40.94,40.99,26341.0,35.5396,35.5917,35.5309,35.5743,26341.0
2023-02-17 14:30:00,40.99,40.99,40.9,40.92,69521.0,35.5743,35.5743,35.4962,35.5136,69521.0
2023-02-17 14:35:00,40.93,40.93,40.86,40.87,44962.0,35.5222,35.5222,35.4615,35.4702,44962.0
2023-02-17 14:40:00,40.87,40.97,40.87,40.96,37177.0,35.4702,35.557,35.4702,35.5483,37177.0
2023-02-17 14:45:00,40.96,40.99,40.89,40.89,68789.0,35.5483,35.5743,35.4875,35.4875,68789.0
2023-02-17 14:50:00,40.88,40.88,40.81,40.83,66925.0,35.4789,35.4789,35.4181,35.4355,66925.0
2023-02-17 14:55:00,40.82,40.82,40.76,40.8,52501.0,35.4268,35.4268,35.3747,35.4094,52501.0
2023-02-17 15:00:00,40.78,40.79,40.71,40.79,111612.0,35.3921,35.4007,35.3313,35.4007,111612.0
2023-02-17 15:05:00,40.8,40.86,40.73,40.73,142249.0,35.4094,35.4615,35.3487,35.3487,142249.0
2023-02-17 15:10:00,40.74,40.84,40.72,40.82,39488.0,35.3573,35.4441,35.34,35.4268,39488.0
2023-02-17 15:15:00,40.81,40.87,40.75,40.83,45365.0,35.4181,35.4702,35.366,35.4355,45365.0
2023-02-17 15:20:00,40.83,40.9,40.79,40.85,81783.0,35.4355,35.4962,35.4007,35.4528,81783.0
2023-02-17 15:25:00,40.87,40.92,40.8,40.89,63576.0,35.4702,35.5136,35.4094,35.4875,63576.0
2023-02-17 15:30:00,40.9,40.93,40.79,40.79,36638.0,35.4962,35.5222,35.4007,35.4007,36638.0
2023-02-17 15:35:00,40.79,40.85,40.71,40.82,74078.0,35.4007,35.4528,35.3313,35.4268,74078.0
2023-02-17 15:40:00,40.83,40.85,40.78,40.85,127899.0,35.4355,35.4528,35.3921,35.4528,127899.0
2023-02-17 15:45:00,40.85,40.93,40.83,40.93,132380.0,35.4528,35.5222,35.4355,35.5222,132380.0
2023-02-17 15:50:00,40.92,40.92,40.76,40.83,144282.0,35.5136,35.5136,35.3747,35.4355,144282.0
2023-02-17 15:55:00,40.83,40.83,40.73,40.75,169711.0,35.4355,35.4355,35.3487,35.366,169711.0
2023-02-21 09:30:00,41.61,41.61,41.44,41.45,160945.0,36.1124,36.1124,35.9649,35.9735,160945.0
2023-02-21 09:35:00,41.45,41.56,41.45,41.48,73503.0,35.9735,36.069,35.9735,35.9996,73503.0
2023-02-21 09:40:00,41.47,41.51,41.4,41.44,162121.0,35.9909,36.0256,35.9301,35.9649,162121.0
2023-02-21 09:45:00,41.45,41.66,41.4,41.64,229427.0,35.9735,36.1558,35.9301,36.1384,229427.0
2023-02-21 09:50:00,41.64,41.71,41.54,41.59,148807.0,36.1384,36.1992,36.0517,36.095,148807.0
2023-02-21 09:55:00,41.6,41.76,41.56,41.72,105861.0,36.1037,36.2426,36.069,36.2079,105861.0
2023-02-21 10:00:00,41.72,41.8,41.66,41.72,113076.0,36.2079,36.2773,36.1558,36.2079,113076.0
2023-02-21 10:05:00,41.72,41.77,41.65,41.75,86585.0,36.2079,36.2513,36.1471,36.2339,86585.0
2023-02-21 10:10:00,41.74,41.89,41.73,41.87,132669.0,36.2252,36.3554,36.2165,36.3381,132669.0
2023-02-21 10:15:00,41.87,41.9,41.78,41.83,94159.0,36.3381,36.3641,36.2599,36.3033,94159.0
2023-02-21 10:20:00,41.84,41.89,41.78,41.83,69181.0,36.312,36.3554,36.2599,36.3033,69181.0
2023-02-21 10:25:00,41.85,41.92,41.83,41.87,88608.0,36.3207,36.3814,36.3033,36.3381,88608.0
2023-02-21 10:30:00,41.89,41.92,41.82,41.84,105136.0,36.3554,36.3814,36.2947,36.312,105136.0
2023-02-21 10:35:00,41.85,41.88,41.78,41.87,50518.0,36.3207,36.3467,36.2599,36.3381,50518.0
2023-02-21 10:40:00,41.85,41.86,41.71,41.82,72593.0,36.3207,36.3294,36.1992,36.2947,72593.0
2023-02-21 10:45:00,41.83,41.93,41.8,41.9,62022.0,36.3033,36.3901,36.2773,36.3641,62022.0
2023-02-21 10:50:00,41.89,41.96,41.88,41.95,51949.0,36.3554,36.4162,36.3467,36.4075,51949.0
2023-02-21 10:55:00,41.95,41.97,41.92,41.96,39192.0,36.4075,36.4248,36.3814,36.4162,39192.0
2023-02-21 11:00:00,41.95,41.96,41.88,41.95,38273.0,36.4075,36.4162,36.3467,36.4075,38273.0
2023-02-21 11:05:00,41.96,42.02,41.95,42.02,59197.0,36.4162,36.4682,36.4075,36.4682,59197.0
2023-02-21 11:10:00,42.02,42.04,41.97,41.97,63464.0,36.4682,36.4856,36.4248,36.4248,63464.0
2023-02-21 11:15:00,41.98,42.06,41.96,42.03,62715.0,36.4335,36.5029,36.4162,36.4769,62715.0
2023-02-21 11:20:00,42.03,42.07,42.0,42.05,32320.0,36.4769,36.5116,36.4509,36.4943,32320.0
2023-02-21 11:25:00,42.05,42.09,42.0,42.07,49953.0,36.4943,36.529,36.4509,36.5116,49953.0
2023-02-21 11:30:00,42.08,42.14,42.03,42.09,59950.0,36.5203,36.5724,36.4769,36.529,59950.0
2023-02-21 11:35:00,42.09,42.11,42.03,42.11,46813.0,36.529,36.5463,36.4769,36.5463,46813.0
2023-02-21 11:40:00,42.11,42.14,42.02,42.05,52997.0,36.5463,36.5724,36.4682,36.4943,52997.0
2023-02-21 11:45:00,42.06,42.07,42.01,42.04,35418.0,36.5029,36.5116,36.4596,36.4856,35418.0
2023-02-21 11:50:00,42.05,42.13,42.05,42.09,30799.0,36.4943,36.5637,36.4943,36.529,30799.0
2023-02-21 11:55:00,42.11,42.17,42.07,42.12,35046.0,36.5463,36.5984,36.5116,36.555,35046.0
2023-02-21 12:00:00,42.14,42.15,42.09,42.14,38963.0,36.5724,36.5811,36.529,36.5724,38963.0
2023-02-21 12:05:00,42.12,42.13,42.07,42.11,76422.0,36.555,36.5637,36.5116,36.5463,76422.0
2023-02-21 12:10:00,42.1,42.18,42.1,42.15,70671.0,36.5377,36.6071,36.5377,36.5811,70671.0
2023-02-21 12:15:00,42.15,42.2,42.12,42.13,31362.0,36.5811,36.6245,36.555,36.5637,31362.0
2023-02-21 12:20:00,42.11,42.15,42.09,42.14,46596.0,36.5463,36.5811,36.529,36.5724,46596.0
2023-02-21 12:25:00,42.15,42.2,42.15,42.17,35967.0,36.5811,36.6245,36.5811,36.5984,35967.0
2023-02-21 12:30:00,42.16,42.2,42.13,42.13,45685.0,36.5897,36.6245,36.5637,36.5637,45685.0
2023-02-21 12:35:00,42.13,42.17,42.09,42.12,28471.0,36.5637,36.5984,36.529,36.555,28471.0
2023-02-21 12:40:00,42.1,42.14,42.07,42.13,18586.0,36.5377,36.5724,36.5116,36.5637,18586.0
2023-02-21 12:45:00,42.12,42.15,42.1,42.1,6192.0,36.555,36.5811,36.5377,36.5377,6192.0
2023-02-21 12:50:00,42.1,42.11,42.04,42.06,27766.0,36.5377,36.5463,36.4856,36.5029,27766.0
2023-02-21 12:55:00,42.06,42.09,42.03,42.04,28953.0,36.5029,36.529,36.4769,36.4856,28953.0
2023-02-21 13:00:00,42.05,42.09,42.03,42.05,20239.0,36.4943,36.529,36.4769,36.4943,20239.0
2023-02-21 13:05:00,42.05,42.14,42.03,42.13,41214.0,36.4943,36.5724,36.4769,36.5637,41214.0
2023-02-21 13:10:00,42.13,42.17,42.12,42.16,42952.0,36.5637,36.5984,36.555,36.5897,42952.0
2023-02-21 13:15:00,42.16,42.18,42.13,42.16,23234.0,36.5897,36.6071,36.5637,36.5897,23234.0
2023-02-21 13:20:00,42.17,42.18,42.13,42.17,19131.0,36.5984,36.6071,36.5637,36.5984,19131.0
2023-02-21 13:25:00,42.17,42.25,42.16,42.23,39853.0,36.5984,36.6678,36.5897,36.6505,39853.0
2023-02-21 13:30:00,42.22,42.28,42.21,42.27,23204.0,36.6418,36.6939,36.6331,36.6852,23204.0
2023-02-21 13:35:00,42.29,42.3,42.26,42.28,19515.0,36.7026,36.7112,36.6765,36.6939,19515.0
2023-02-21 13:40:00,42.3,42.32,42.24,42.26,37691.0,36.7112,36.7286,36.6592,36.6765,37691.0
2023-02-21 13:45:00,42.26,42.28,42.21,42.26,52155.0,36.6765,36.6939,36.6331,36.6765,52155.0
2023-02-21 13:50:00,42.27,42.32,42.27,42.3,35857.0,36.6852,36.7286,36.6852,36.7112,35857.0
2023-02-21 13:55:00,42.31,42.33,42.29,42.3,22575.0,36.7199,36.7373,36.7026,36.7112,22575.0
2023-02-21 14:00:00,42.29,42.35,42.29,42.32,26833.0,36.7026,36.7546,36.7026,36.7286,26833.0
2023-02-21 14:05:00,42.31,42.37,42.31,42.36,54955.0,36.7199,36.772,36.7199,36.7633,54955.0
2023-02-21 14:10:00,42.37,42.42,42.36,42.4,59905.0,36.772,36.8154,36.7633,36.798,59905.0
2023-02-21 14:15:00,42.38,42.44,42.37,42.43,29620.0,36.7807,36.8327,36.772,36.8241,29620.0
2023-02-21 14:20:00,42.44,42.46,42.41,42.45,40776.0,36.8327,36.8501,36.8067,36.8414,40776.0
2023-02-21 14:25:00,42.46,42.46,42.34,42.36,42228.0,36.8501,36.8501,36.746,36.7633,42228.0
2023-02-21 14:30:00,42.37,42.39,42.29,42.29,59674.0,36.772,36.7893,36.7026,36.7026,59674.0
2023-02-21 14:35:00,42.28,42.34,42.27,42.28,60827.0,36.6939,36.746,36.6852,36.6939,60827.0
2023-02-21 14:40:00,42.29,42.36,42.24,42.26,84808.0,36.7026,36.7633,36.6592,36.6765,84808.0
2023-02-21 14:45:00,42.25,42.28,42.21,42.25,63304.0,36.6678,36.6939,36.6331,36.6678,63304.0
2023-02-21 14:50:00,42.26,42.3,42.25,42.27,61912.0,36.6765,36.7112,36.6678,36.6852,61912.0
2023-02-21 14:55:00,42.28,42.34,42.25,42.28,37026.0,36.6939,36.746,36.6678,36.6939,37026.0
2023-02-21 15:00:00,42.28,42.31,42.21,42.21,47316.0,36.6939,36.7199,36.6331,36.6331,47316.0
2023-02-21 15:05:00,42.21,42.31,42.2,42.3,46554.0,36.6331,36.7199,36.6245,36.7112,46554.0
2023-02-21 15:10:00,42.31,42.36,42.3,42.33,38277.0,36.7199,36.7633,36.7112,36.7373,38277.0
2023-02-21 15:15:00,42.34,42.36,42.3,42.32,28520.0,36.746,36.7633,36.7112,36.7286,28520.0
2023-02-21 15:20:00,42.34,42.38,42.28,42.28,50439.0,36.746,36.7807,36.6939,36.6939,50439.0
2023-02-21 15:25:00,42.29,42.35,42.28,42.31,42636.0,36.7026,36.7546,36.6939,36.7199,42636.0
2023-02-21 15:30:00,42.3,42.3,42.19,42.2,155138.0,36.7112,36.7112,36.6158,36.6245,155138.0
2023-02-21 15:35:00,42.2,42.32,42.2,42.3,70408.0,36.6245,36.7286,36.6245,36.7112,70408.0
2023-02-21 15:40:00,42.29,42.34,42.27,42.27,134762.0,36.7026,36.746,36.6852,36.6852,134762.0
2023-02-21 15:45:00,42.26,42.3,42.23,42.26,49896.0,36.6765,36.7112,36.6505,36.6765,49896.0
2023-02-21 15:50:00,42.27,42.4,42.23,42.36,108188.0,36.6852,36.798,36.6505,36.7633,108188.0
2023-02-21 15:55:00,42.35,42.44,42.33,42.4,270783.0,36.7546,36.8327,36.7373,36.798,270783.0
2023-02-22 09:30:00,42.32,42.36,42.23,42.31,145402.0,36.7286,36.7633,36.6505,36.7199,145402.0
2023-02-22 09:35:00,42.33,42.38,42.24,42.24,97630.0,36.7373,36.7807,36.6592,36.6592,97630.0
2023-02-22 09:40:00,42.26,42.28,42.19,42.21,73009.0,36.6765,36.6939,36.6158,36.6331,73009.0
2023-02-22 09:45:00,42.2,42.25,42.13,42.16,106813.0,36.6245,36.6678,36.5637,36.5897,106813.0
2023-02-22 09:50:00,42.15,42.27,42.15,42.25,53390.0,36.5811,36.6852,36.5811,36.6678,53390.0
2023-02-22 09:55:00,42.26,42.3,42.2,42.29,37549.0,36.6765,36.7112,36.6245,36.7026,37549.0
2023-02-22 10:00:00,42.29,42.41,42.27,42.4,85834.0,36.7026,36.8067,36.6852,36.798,85834.0
2023-02-22 10:05:00,42.39,42.45,42.35,42.44,66560.0,36.7893,36.8414,36.7546,36.8327,66560.0
2023-02-22 10:10:00,42.45,42.62,42.44,42.58,128712.0,36.8414,36.989,36.8327,36.9542,128712.0
2023-02-22 10:15:00,42.58,42.67,42.56,42.61,64613.0,36.9542,37.0324,36.9369,36.9803,64613.0
2023-02-22 10:20:00,42.61,42.61,42.42,42.43,76906.0,36.9803,36.9803,36.8154,36.8241,76906.0
2023-02-22 10:25:00,42.44,42.56,42.4,42.56,68247.0,36.8327,36.9369,36.798,36.9369,68247.0
2023-02-22 10:30:00,42.57,42.72,42.54,42.71,93369.0,36.9456,37.0757,36.9195,37.0671,93369.0
2023-02-22 10:35:00,42.7,42.73,42.62,42.71,64776.0,37.0584,37.0844,36.989,37.0671,64776.0
2023-02-22 10:40:00,42.69,42.69,42.57,42.59,64551.0,37.0497,37.0497,36.9456,36.9629,64551.0
2023-02-22 10:45:00,42.59,42.6,42.52,42.52,38423.0,36.9629,36.9716,36.9022,36.9022,38423.0
2023-02-22 10:50:00,42.5,42.52,42.42,42.44,60750.0,36.8848,36.9022,36.8154,36.8327,60750.0
2023-02-22 10:55:00,42.43,42.46,42.35,42.41,72187.0,36.8241,36.8501,36.7546,36.8067,72187.0
2023-02-22 11:00:00,42.41,42.42,42.35,42.4,59594.0,36.8067,36.8154,36.7546,36.798,59594.0
2023-02-22 11:05:00,42.39,42.44,42.35,42.37,59176.0,36.7893,36.8327,36.7546,36.772,59176.0
2023-02-22 11:10:00,42.38,42.49,42.37,42.48,45036.0,36.7807,36.8761,36.772,36.8675,45036.0
2023-02-22 11:15:00,42.48,42.53,42.46,42.48,42563.0,36.8675,36.9108,36.8501,36.8675,42563.0
2023-02-22 11:20:00,42.47,42.47,42.38,42.4,38031.0,36.8588,36.8588,36.7807,36.798,38031.0
2023-02-22 11:25:00,42.41,42.46,42.4,42.44,28505.0,36.8067,36.8501,36.798,36.8327,28505.0
2023-02-22 11:30:00,42.42,42.44,42.37,42.37,24510.0,36.8154,36.8327,36.772,36.772,24510.0
2023-02-22 11:35:00,42.37,42.47,42.31,42.46,54536.0,36.772,36.8588,36.7199,36.8501,54536.0
2023-02-22 11:40:00,42.46,42.46,42.36,42.36,26634.0,36.8501,36.8501,36.7633,36.7633,26634.0
2023-02-22 11:45:00,42.36,42.46,42.36,42.44,15719.0,36.7633,36.8501,36.7633,36.8327,15719.0
2023-02-22 11:50:00,42.42,42.44,42.35,42.43,21670.0,36.8154,36.8327,36.7546,36.8241,21670.0
2023-02-22 11:55:00,42.45,42.46,42.34,42.35,21555.0,36.8414,36.8501,36.746,36.7546,21555.0
2023-02-22 12:00:00,42.36,42.42,42.35,42.39,22095.0,36.7633,36.8154,36.7546,36.7893,22095.0
2023-02-22 12:05:00,42.38,42.38,42.29,42.34,23675.0,36.7807,36.7807,36.7026,36.746,23675.0
2023-02-22 12:10:00,42.35,42.42,42.34,42.38,21502.0,36.7546,36.8154,36.746,36.7807,21502.0
2023-02-22 12:15:00,42.36,42.36,42.24,42.26,53381.0,36.7633,36.7633,36.6592,36.6765,53381.0
2023-02-22 12:20:00,42.25,42.26,42.22,42.23,9265.0,36.6678,36.6765,36.6418,36.6505,9265.0
2023-02-22 12:25:00,42.21,42.26,42.18,42.26,28508.0,36.6331,36.6765,36.6071,36.6765,28508.0
2023-02-22 12:30:00,42.25,42.25,42.19,42.23,41114.0,36.6678,36.6678,36.6158,36.6505,41114.0
2023-02-22 12:35:00,42.22,42.24,42.15,42.21,38425.0,36.6418,36.6592,36.5811,36.6331,38425.0
2023-02-22 12:40:00,42.19,42.19,42.13,42.13,32874.0,36.6158,36.6158,36.5637,36.5637,32874.0
2023-02-22 12:45:00,42.13,42.21,42.11,42.19,46337.0,36.5637,36.6331,36.5463,36.6158,46337.0
2023-02-22 12:50:00,42.19,42.21,42.17,42.18,21925.0,36.6158,36.6331,36.5984,36.6071,21925.0
2023-02-22 12:55:00,42.18,42.22,42.17,42.2,30313.0,36.6071,36.6418,36.5984,36.6245,30313.0
2023-02-22 13:00:00,42.21,42.27,42.19,42.2,24662.0,36.6331,36.6852,36.6158,36.6245,24662.0
2023-02-22 13:05:00,42.2,42.21,42.14,42.16,28212.0,36.6245,36.6331,36.5724,36.5897,28212.0
2023-02-22 13:10:00,42.17,42.21,42.13,42.17,40625.0,36.5984,36.6331,36.5637,36.5984,40625.0
2023-02-22 13:15:00,42.17,42.17,42.11,42.13,16751.0,36.5984,36.5984,36.5463,36.5637,16751.0
2023-02-22 13:20:00,42.13,42.13,42.1,42.1,42586.0,36.5637,36.5637,36.5377,36.5377,42586.0
2023-02-22 13:25:00,42.1,42.1,42.04,42.05,28654.0,36.5377,36.5377,36.4856,36.4943,28654.0
2023-02-22 13:30:00,42.04,42.16,42.04,42.12,62510.0,36.4856,36.5897,36.4856,36.555,62510.0
2023-02-22 13:35:00,42.11,42.15,42.06,42.07,41451.0,36.5463,36.5811,36.5029,36.5116,41451.0
2023-02-22 13:40:00,42.06,42.09,42.05,42.07,19841.0,36.5029,36.529,36.4943,36.5116,19841.0
2023-02-22 13:45:00,42.09,42.14,42.09,42.11,27911.0,36.529,36.5724,36.529,36.5463,27911.0
2023-02-22 13:50:00,42.11,42.23,42.11,42.21,45876.0,36.5463,36.6505,36.5463,36.6331,45876.0
2023-02-22 13:55:00,42.19,42.2,42.13,42.16,40130.0,36.6158,36.6245,36.5637,36.5897,40130.0
2023-02-22 14:00:00,42.17,42.42,42.02,42.13,397613.0,36.5984,36.8154,36.4682,36.5637,397613.0
2023-02-22 14:05:00,42.12,42.27,41.99,42.13,297397.0,36.555,36.6852,36.4422,36.5637,297397.0
2023-02-22 14:10:00,42.13,42.4,42.06,42.32,305873.0,36.5637,36.798,36.5029,36.7286,305873.0
2023-02-22 14:15:00,42.33,42.52,42.25,42.25,146197.0,36.7373,36.9022,36.6678,36.6678,146197.0
2023-02-22 14:20:00,42.25,42.39,42.15,42.36,98306.0,36.6678,36.7893,36.5811,36.7633,98306.0
2023-02-22 14:25:00,42.35,42.43,42.31,42.4,51972.0,36.7546,36.8241,36.7199,36.798,51972.0
2023-02-22 14:30:00,42.4,42.58,42.39,42.52,144164.0,36.798,36.9542,36.7893,36.9022,144164.0
2023-02-22 14:35:00,42.51,42.58,42.45,42.54,206457.0,36.8935,36.9542,36.8414,36.9195,206457.0
2023-02-22 14:40:00,42.52,42.68,42.51,42.57,65227.0,36.9022,37.041,36.8935,36.9456,65227.0
2023-02-22 14:45:00,42.58,42.67,42.42,42.43,143603.0,36.9542,37.0324,36.8154,36.8241,143603.0
2023-02-22 14:50:00,42.43,42.61,42.41,42.61,146059.0,36.8241,36.9803,36.8067,36.9803,146059.0
2023-02-22 14:55:00,42.64,42.76,42.64,42.75,145694.0,37.0063,37.1105,37.0063,37.1018,145694.0
2023-02-22 15:00:00,42.76,42.81,42.68,42.76,71206.0,37.1105,37.1539,37.041,37.1105,71206.0
2023-02-22 15:05:00,42.73,42.78,42.69,42.7,79792.0,37.0844,37.1278,37.0497,37.0584,79792.0
2023-02-22 15:10:00,42.71,42.78,42.64,42.73,103702.0,37.0671,37.1278,37.0063,37.0844,103702.0
2023-02-22 15:15:00,42.75,42.78,42.63,42.71,94723.0,37.1018,37.1278,36.9976,37.0671,94723.0
2023-02-22 15:20:00,42.71,42.77,42.59,42.61,58503.0,37.0671,37.1191,36.9629,36.9803,58503.0
2023-02-22 15:25:00,42.61,42.75,42.58,42.74,62827.0,36.9803,37.1018,36.9542,37.0931,62827.0
2023-02-22 15:30:00,42.75,42.79,42.66,42.69,50448.0,37.1018,37.1365,37.0237,37.0497,50448.0
2023-02-22 15:35:00,42.69,42.83,42.67,42.83,162964.0,37.0497,37.1712,37.0324,37.1712,162964.0
2023-02-22 15:40:00,42.81,42.83,42.72,42.79,110774.0,37.1539,37.1712,37.0757,37.1365,110774.0
2023-02-22 15:45:00,42.8,42.82,42.7,42.75,71937.0,37.1452,37.1625,37.0584,37.1018,71937.0
2023-02-22 15:50:00,42.75,42.86,42.65,42.68,218730.0,37.1018,37.1972,37.015,37.041,218730.0
2023-02-22 15:55:00,42.67,42.71,42.51,42.53,247468.0,37.0324,37.0671,36.8935,36.9108,247468.0
2023-02-23 09:30:00,41.94,42.0,41.9,41.99,256941.0,36.3988,36.4509,36.3641,36.4422,256941.0
2023-02-23 09:35:00,41.99,42.07,41.95,42.06,123357.0,36.4422,36.5116,36.4075,36.5029,123357.0
2023-02-23 09:40:00,42.05,42.1,41.96,42.04,150009.0,36.4943,36.5377,36.4162,36.4856,150009.0
2023-02-23 09:45:00,42.03,42.04,41.8,41.87,457522.0,36.4769,36.4856,36.2773,36.3381,457522.0
2023-02-23 09:50:00,41.87,41.91,41.8,41.82,99665.0,36.3381,36.3728,36.2773,36.2947,99665.0
2023-02-23 09:55:00,41.82,41.9,41.79,41.89,126151.0,36.2947,36.3641,36.2686,36.3554,126151.0
2023-02-23 10:00:00,41.86,42.0,41.8,41.98,168923.0,36.3294,36.4509,36.2773,36.4335,168923.0
2023-02-23 10:05:00,41.98,42.15,41.98,42.06,141170.0,36.4335,36.5811,36.4335,36.5029,141170.0
2023-02-23 10:10:00,42.05,42.15,42.04,42.06,88059.0,36.4943,36.5811,36.4856,36.5029,88059.0
2023-02-23 10:15:00,42.05,42.11,42.01,42.09,114743.0,36.4943,36.5463,36.4596,36.529,114743.0
2023-02-23 10:20:00,42.08,42.12,42.03,42.03,55545.0,36.5203,36.555,36.4769,36.4769,55545.0
2023-02-23 10:25:00,42.04,42.08,41.98,42.03,61694.0,36.4856,36.5203,36.4335,36.4769,61694.0
2023-02-23 10:30:00,42.04,42.23,41.99,42.01,210259.0,36.4856,36.6505,36.4422,36.4596,210259.0
2023-02-23 10:35:00,42.02,42.09,42.01,42.07,163213.0,36.4682,36.529,36.4596,36.5116,163213.0
2023-02-23 10:40:00,42.09,42.2,42.08,42.19,76519.0,36.529,36.6245,36.5203,36.6158,76519.0
2023-02-23 10:45:00,42.19,42.5,42.18,42.48,188319.0,36.6158,36.8848,36.6071,36.8675,188319.0
2023-02-23 10:50:00,42.48,42.52,42.43,42.44,153721.0,36.8675,36.9022,36.8241,36.8327,153721.0
2023-02-23 10:55:00,42.45,42.5,42.44,42.45,125822.0,36.8414,36.8848,36.8327,36.8414,125822.0
2023-02-23 11:00:00,42.45,42.46,42.34,42.39,81666.0,36.8414,36.8501,36.746,36.7893,81666.0
2023-02-23 11:05:00,42.38,42.62,42.37,42.57,206520.0,36.7807,36.989,36.772,36.9456,206520.0
2023-02-23 11:10:00,42.56,42.58,42.49,42.56,84142.0,36.9369,36.9542,36.8761,36.9369,84142.0
2023-02-23 11:15:00,42.56,42.63,42.54,42.61,134321.0,36.9369,36.9976,36.9195,36.9803,134321.0
2023-02-23 11:20:00,42.62,42.71,42.62,42.67,295121.0,36.989,37.0671,36.989,37.0324,295121.0
2023-02-23 11:25:00,42.66,42.74,42.62,42.7,214350.0,37.0237,37.0931,36.989,37.0584,214350.0
2023-02-23 11:30:00,42.71,42.73,42.67,42.68,108125.0,37.0671,37.0844,37.0324,37.041,108125.0
2023-02-23 11:35:00,42.67,42.78,42.65,42.76,157498.0,37.0324,37.1278,37.015,37.1105,157498.0
2023-02-23 11:40:00,42.76,42.95,42.75,42.87,206321.0,37.1105,37.2754,37.1018,37.2059,206321.0
2023-02-23 11:45:00,42.87,42.91,42.82,42.9,180056.0,37.2059,37.2406,37.1625,37.232,180056.0
2023-02-23 11:50:00,42.91,43.01,42.89,42.99,163475.0,37.2406,37.3274,37.2233,37.3101,163475.0
2023-02-23 11:55:00,42.99,43.03,42.97,43.02,96608.0,37.3101,37.3448,37.2927,37.3361,96608.0
2023-02-23 12:00:00,43.03,43.05,42.97,42.99,87848.0,37.3448,37.3621,37.2927,37.3101,87848.0
2023-02-23 12:05:00,42.99,43.01,42.95,42.99,122368.0,37.3101,37.3274,37.2754,37.3101,122368.0
2023-02-23 12:10:00,43.0,43.06,42.96,42.96,92427.0,37.3188,37.3708,37.284,37.284,92427.0
2023-02-23 12:15:00,42.97,42.98,42.87,42.94,140878.0,37.2927,37.3014,37.2059,37.2667,140878.0
2023-02-23 12:20:00,42.95,43.06,42.91,42.91,91996.0,37.2754,37.3708,37.2406,37.2406,91996.0
2023-02-23 12:25:00,42.92,42.96,42.9,42.95,76268.0,37.2493,37.284,37.232,37.2754,76268.0
2023-02-23 12:30:00,42.96,42.99,42.84,42.86,98922.0,37.284,37.3101,37.1799,37.1972,98922.0
2023-02-23 12:35:00,42.86,42.89,42.8,42.88,121745.0,37.1972,37.2233,37.1452,37.2146,121745.0
2023-02-23 12:40:00,42.89,42.93,42.81,42.83,161230.0,37.2233,37.258,37.1539,37.1712,161230.0
2023-02-23 12:45:00,42.84,42.9,42.82,42.86,54189.0,37.1799,37.232,37.1625,37.1972,54189.0
2023-02-23 12:50:00,42.85,42.86,42.81,42.86,42834.0,37.1886,37.1972,37.1539,37.1972,42834.0
2023-02-23 12:55:00,42.87,42.87,42.78,42.79,51859.0,37.2059,37.2059,37.1278,37.1365,51859.0
2023-02-23 13:00:00,42.78,42.86,42.7,42.82,283068.0,37.1278,37.1972,37.0584,37.1625,283068.0
2023-02-23 13:05:00,42.81,42.88,42.81,42.87,85152.0,37.1539,37.2146,37.1539,37.2059,85152.0
2023-02-23 13:10:00,42.85,42.88,42.82,42.86,57063.0,37.1886,37.2146,37.1625,37.1972,57063.0
2023-02-23 13:15:00,42.85,42.91,42.79,42.79,71903.0,37.1886,37.2406,37.1365,37.1365,71903.0
2023-02-23 13:20:00,42.8,42.84,42.77,42.81,96064.0,37.1452,37.1799,37.1191,37.1539,96064.0
2023-02-23 13:25:00,42.81,42.85,42.76,42.77,155180.0,37.1539,37.1886,37.1105,37.1191,155180.0
2023-02-23 13:30:00,42.77,42.85,42.77,42.79,60925.0,37.1191,37.1886,37.1191,37.1365,60925.0
2023-02-23 13:35:00,42.79,42.82,42.75,42.76,76091.0,37.1365,37.1625,37.1018,37.1105,76091.0
2023-02-23 13:40:00,42.76,42.77,42.64,42.73,169950.0,37.1105,37.1191,37.0063,37.0844,169950.0
2023-02-23 13:45:00,42.72,42.77,42.61,42.63,85861.0,37.0757,37.1191,36.9803,36.9976,85861.0
2023-02-23 13:50:00,42.62,42.68,42.6,42.67,257303.0,36.989,37.041,36.9716,37.0324,257303.0
2023-02-23 13:55:00,42.67,42.71,42.63,42.66,38265.0,37.0324,37.0671,36.9976,37.0237,38265.0
2023-02-23 14:00:00,42.65,42.71,42.62,42.66,26600.0,37.015,37.0671,36.989,37.0237,26600.0
2023-02-23 14:05:00,42.65,42.65,42.58,42.61,19214.0,37.015,37.015,36.9542,36.9803,19214.0
2023-02-23 14:10:00,42.6,42.62,42.49,42.5,180129.0,36.9716,36.989,36.8761,36.8848,180129.0
2023-02-23 14:15:00,42.49,42.49,42.31,42.34,297343.0,36.8761,36.8761,36.7199,36.746,297343.0
2023-02-23 14:20:00,42.34,42.36,42.29,42.3,219497.0,36.746,36.7633,36.7026,36.7112,219497.0
2023-02-23 14:25:00,42.31,42.33,42.26,42.3,202175.0,36.7199,36.7373,36.6765,36.7112,202175.0
2023-02-23 14:30:00,42.29,42.3,42.14,42.16,89666.0,36.7026,36.7112,36.5724,36.5897,89666.0
2023-02-23 14:35:00,42.17,42.21,42.13,42.18,86623.0,36.5984,36.6331,36.5637,36.6071,86623.0
2023-02-23 14:40:00,42.17,42.23,42.15,42.19,55083.0,36.5984,36.6505,36.5811,36.6158,55083.0
2023-02-23 14:45:00,42.19,42.23,42.15,42.17,73521.0,36.6158,36.6505,36.5811,36.5984,73521.0
2023-02-23 14:50:00,42.18,42.25,42.17,42.19,29573.0,36.6071,36.6678,36.5984,36.6158,29573.0
2023-02-23 14:55:00,42.18,42.28,42.18,42.24,109402.0,36.6071,36.6939,36.6071,36.6592,109402.0
2023-02-23 15:00:00,42.24,42.24,42.08,42.08,50281.0,36.6592,36.6592,36.5203,36.5203,50281.0
2023-02-23 15:05:00,42.08,42.15,42.06,42.15,47240.0,36.5203,36.5811,36.5029,36.5811,47240.0
2023-02-23 15:10:00,42.13,42.14,42.03,42.06,66910.0,36.5637,36.5724,36.4769,36.5029,66910.0
2023-02-23 15:15:00,42.06,42.11,42.02,42.1,64123.0,36.5029,36.5463,36.4682,36.5377,64123.0
2023-02-23 15:20:00,42.11,42.15,42.04,42.06,21565.0,36.5463,36.5811,36.4856,36.5029,21565.0
2023-02-23 15:25:00,42.05,42.08,41.96,41.97,132349.0,36.4943,36.5203,36.4162,36.4248,132349.0
2023-02-23 15:30:00,41.98,42.01,41.92,41.96,49180.0,36.4335,36.4596,36.3814,36.4162,49180.0
2023-02-23 15:35:00,41.97,42.04,41.97,41.99,39229.0,36.4248,36.4856,36.4248,36.4422,39229.0
2023-02-23 15:40:00,42.01,42.03,41.96,41.99,41445.0,36.4596,36.4769,36.4162,36.4422,41445.0
2023-02-23 15:45:00,41.99,42.11,41.99,42.07,98957.0,36.4422,36.5463,36.4422,36.5116,98957.0
2023-02-23 15:50:00,42.06,42.16,42.03,42.16,147973.0,36.5029,36.5897,36.4769,36.5897,147973.0
2023-02-23 15:55:00,42.15,42.19,42.08,42.13,237696.0,36.5811,36.6158,36.5203,36.5637,237696.0
2023-02-24 09:30:00,43.25,43.31,43.14,43.18,462296.0,37.5357,37.5878,37.4403,37.475,462296.0
2023-02-24 09:35:00,43.16,43.25,43.06,43.06,232687.0,37.4576,37.5357,37.3708,37.3708,232687.0
2023-02-24 09:40:00,43.05,43.39,43.04,43.38,124709.0,37.3621,37.6572,37.3535,37.6485,124709.0
2023-02-24 09:45:00,43.39,43.51,43.38,43.46,197250.0,37.6572,37.7614,37.6485,37.718,197250.0
2023-02-24 09:50:00,43.46,43.51,43.4,43.4,65139.0,37.718,37.7614,37.6659,37.6659,65139.0
2023-02-24 09:55:00,43.4,43.5,43.35,43.45,186230.0,37.6659,37.7527,37.6225,37.7093,186230.0
2023-02-24 10:00:00,43.46,43.52,43.28,43.34,178216.0,37.718,37.77,37.5618,37.6138,178216.0
2023-02-24 10:05:00,43.33,43.44,43.26,43.4,127442.0,37.6052,37.7006,37.5444,37.6659,127442.0
2023-02-24 10:10:00,43.4,43.51,43.38,43.49,105515.0,37.6659,37.7614,37.6485,37.744,105515.0
2023-02-24 10:15:00,43.48,43.58,43.44,43.51,152934.0,37.7353,37.8221,37.7006,37.7614,152934.0
2023-02-24 10:20:00,43.52,43.57,43.46,43.56,81367.0,37.77,37.8134,37.718,37.8048,81367.0
2023-02-24 10:25:00,43.56,43.57,43.46,43.5,91373.0,37.8048,37.8134,37.718,37.7527,91373.0
2023-02-24 10:30:00,43.5,43.59,43.47,43.49,109865.0,37.7527,37.8308,37.7267,37.744,109865.0
2023-02-24 10:35:00,43.49,43.55,43.44,43.52,84203.0,37.744,37.7961,37.7006,37.77,84203.0
2023-02-24 10:40:00,43.53,43.59,43.46,43.47,88867.0,37.7787,37.8308,37.718,37.7267,88867.0
2023-02-24 10:45:00,43.48,43.53,43.39,43.52,70151.0,37.7353,37.7787,37.6572,37.77,70151.0
2023-02-24 10:50:00,43.54,43.6,43.52,43.56,106837.0,37.7874,37.8395,37.77,37.8048,106837.0
2023-02-24 10:55:00,43.58,43.62,43.52,43.53,150359.0,37.8221,37.8568,37.77,37.7787,150359.0
2023-02-24 11:00:00,43.52,43.56,43.48,43.54,75979.0,37.77,37.8048,37.7353,37.7874,75979.0
2023-02-24 11:05:00,43.53,43.54,43.39,43.42,71568.0,37.7787,37.7874,37.6572,37.6833,71568.0
2023-02-24 11:10:00,43.41,43.43,43.36,43.41,46247.0,37.6746,37.6919,37.6312,37.6746,46247.0
2023-02-24 11:15:00,43.39,43.42,43.32,43.37,39456.0,37.6572,37.6833,37.5965,37.6399,39456.0
2023-02-24 11:20:00,43.36,43.42,43.3,43.36,62151.0,37.6312,37.6833,37.5791,37.6312,62151.0
2023-02-24 11:25:00,43.35,43.35,43.21,43.26,113102.0,37.6225,37.6225,37.501,37.5444,113102.0
2023-02-24 11:30:00,43.25,43.32,43.18,43.24,117380.0,37.5357,37.5965,37.475,37.527,117380.0
2023-02-24 11:35:00,43.25,43.33,43.23,43.32,34556.0,37.5357,37.6052,37.5184,37.5965,34556.0
2023-02-24 11:40:00,43.31,43.32,43.13,43.17,67252.0,37.5878,37.5965,37.4316,37.4663,67252.0
2023-02-24 11:45:00,43.15,43.18,43.07,43.1,57791.0,37.4489,37.475,37.3795,37.4055,57791.0
2023-02-24 11:50:00,43.09,43.13,42.98,43.13,79476.0,37.3969,37.4316,37.3014,37.4316,79476.0
2023-02-24 11:55:00,43.12,43.18,43.08,43.15,96789.0,37.4229,37.475,37.3882,37.4489,96789.0
2023-02-24 12:00:00,43.13,43.22,43.11,43.21,86719.0,37.4316,37.5097,37.4142,37.501,86719.0
2023-02-24 12:05:00,43.2,43.25,43.19,43.22,56784.0,37.4923,37.5357,37.4836,37.5097,56784.0
2023-02-24 12:10:00,43.21,43.23,43.16,43.16,31702.0,37.501,37.5184,37.4576,37.4576,31702.0
2023-02-24 12:15:00,43.16,43.28,43.15,43.24,40307.0,37.4576,37.5618,37.4489,37.527,40307.0
2023-02-24 12:20:00,43.25,43.27,43.18,43.21,20838.0,37.5357,37.5531,37.475,37.501,20838.0
2023-02-24 12:25:00,43.21,43.28,43.19,43.22,120567.0,37.501,37.5618,37.4836,37.5097,120567.0
2023-02-24 12:30:00,43.22,43.26,43.14,43.26,38833.0,37.5097,37.5444,37.4403,37.5444,38833.0
2023-02-24 12:35:00,43.25,43.3,43.24,43.3,30678.0,37.5357,37.5791,37.527,37.5791,30678.0
2023-02-24 12:40:00,43.29,43.36,43.27,43.33,44327.0,37.5704,37.6312,37.5531,37.6052,44327.0
2023-02-24 12:45:00,43.36,43.41,43.34,43.39,52552.0,37.6312,37.6746,37.6138,37.6572,52552.0
2023-02-24 12:50:00,43.4,43.41,43.37,43.39,49104.0,37.6659,37.6746,37.6399,37.6572,49104.0
2023-02-24 12:55:00,43.4,43.43,43.39,43.41,41624.0,37.6659,37.6919,37.6572,37.6746,41624.0
2023-02-24 13:00:00,43.42,43.44,43.36,43.41,34380.0,37.6833,37.7006,37.6312,37.6746,34380.0
2023-02-24 13:05:00,43.42,43.48,43.4,43.48,33431.0,37.6833,37.7353,37.6659,37.7353,33431.0
2023-02-24 13:10:00,43.47,43.48,43.44,43.46,37169.0,37.7267,37.7353,37.7006,37.718,37169.0
2023-02-24 13:15:00,43.47,43.47,43.4,43.4,31732.0,37.7267,37.7267,37.6659,37.6659,31732.0
2023-02-24 13:20:00,43.4,43.41,43.29,43.31,57300.0,37.6659,37.6746,37.5704,37.5878,57300.0
2023-02-24 13:25:00,43.32,43.32,43.27,43.31,37334.0,37.5965,37.5965,37.5531,37.5878,37334.0
2023-02-24 13:30:00,43.32,43.44,43.32,43.37,56045.0,37.5965,37.7006,37.5965,37.6399,56045.0
2023-02-24 13:35:00,43.34,43.36,43.31,43.31,21623.0,37.6138,37.6312,37.5878,37.5878,21623.0
2023-02-24 13:40:00,43.31,43.33,43.25,43.27,51211.0,37.5878,37.6052,37.5357,37.5531,51211.0
2023-02-24 13:45:00,43.26,43.27,43.2,43.24,34582.0,37.5444,37.5531,37.4923,37.527,34582.0
2023-02-24 13:50:00,43.24,43.25,43.18,43.19,25298.0,37.527,37.5357,37.475,37.4836,25298.0
2023-02-24 13:55:00,43.19,43.24,43.16,43.21,39771.0,37.4836,37.527,37.4576,37.501,39771.0
2023-02-24 14:00:00,43.21,43.24,43.14,43.18,30455.0,37.501,37.527,37.4403,37.475,30455.0
2023-02-24 14:05:00,43.18,43.19,43.12,43.16,37914.0,37.475,37.4836,37.4229,37.4576,37914.0
2023-02-24 14:10:00,43.16,43.25,43.16,43.2,72572.0,37.4576,37.5357,37.4576,37.4923,72572.0
2023-02-24 14:15:00,43.18,43.18,43.11,43.12,28596.0,37.475,37.475,37.4142,37.4229,28596.0
2023-02-24 14:20:00,43.12,43.21,43.09,43.16,151981.0,37.4229,37.501,37.3969,37.4576,151981.0
2023-02-24 14:25:00,43.16,43.18,43.11,43.18,41519.0,37.4576,37.475,37.4142,37.475,41519.0
2023-02-24 14:30:00,43.17,43.25,43.16,43.22,39536.0,37.4663,37.5357,37.4576,37.5097,39536.0
2023-02-24 14:35:00,43.22,43.24,43.19,43.2,32076.0,37.5097,37.527,37.4836,37.4923,32076.0
2023-02-24 14:40:00,43.21,43.31,43.21,43.27,49312.0,37.501,37.5878,37.501,37.5531,49312.0
2023-02-24 14:45:00,43.28,43.29,43.1,43.11,47626.0,37.5618,37.5704,37.4055,37.4142,47626.0
2023-02-24 14:50:00,43.11,43.11,43.02,43.05,71985.0,37.4142,37.4142,37.3361,37.3621,71985.0
2023-02-24 14:55:00,43.06,43.07,42.9,42.97,194062.0,37.3708,37.3795,37.232,37.2927,194062.0
2023-02-24 15:00:00,42.95,43.03,42.86,43.02,91902.0,37.2754,37.3448,37.1972,37.3361,91902.0
2023-02-24 15:05:00,43.02,43.02,42.91,42.93,96872.0,37.3361,37.3361,37.2406,37.258,96872.0
2023-02-24 15:10:00,42.93,43.04,42.91,43.03,61352.0,37.258,37.3535,37.2406,37.3448,61352.0
2023-02-24 15:15:00,43.03,43.07,42.97,42.98,55566.0,37.3448,37.3795,37.2927,37.3014,55566.0
2023-02-24 15:20:00,42.97,42.99,42.92,42.95,84259.0,37.2927,37.3101,37.2493,37.2754,84259.0
2023-02-24 15:25:00,42.94,43.04,42.91,43.04,65651.0,37.2667,37.3535,37.2406,37.3535,65651.0
2023-02-24 15:30:00,43.04,43.18,43.02,43.18,79735.0,37.3535,37.475,37.3361,37.475,79735.0
2023-02-24 15:35:00,43.18,43.26,43.17,43.24,93814.0,37.475,37.5444,37.4663,37.527,93814.0
2023-02-24 15:40:00,43.23,43.27,43.17,43.21,110344.0,37.5184,37.5531,37.4663,37.501,110344.0
2023-02-24 15:45:00,43.21,43.27,43.21,43.24,140232.0,37.501,37.5531,37.501,37.527,140232.0
2023-02-24 15:50:00,43.23,43.33,43.16,43.16,214399.0,37.5184,37.6052,37.4576,37.4576,214399.0
2023-02-24 15:55:00,43.16,43.16,43.0,43.03,215515.0,37.4576,37.4576,37.3188,37.3448,215515.0
2023-02-27 09:30:00,42.29,42.43,42.26,42.43,164583.0,36.7026,36.8241,36.6765,36.8241,164583.0
2023-02-27 09:35:00,42.42,42.45,42.35,42.43,132971.0,36.8154,36.8414,36.7546,36.8241,132971.0
2023-02-27 09:40:00,42.42,42.43,42.33,42.43,93902.0,36.8154,36.8241,36.7373,36.8241,93902.0
2023-02-27 09:45:00,42.44,42.47,42.38,42.42,66365.0,36.8327,36.8588,36.7807,36.8154,66365.0
2023-02-27 09:50:00,42.41,42.42,42.3,42.33,90363.0,36.8067,36.8154,36.7112,36.7373,90363.0
2023-02-27 09:55:00,42.33,42.34,42.2,42.2,104648.0,36.7373,36.746,36.6245,36.6245,104648.0
2023-02-27 10:00:00,42.2,42.25,42.12,42.15,102403.0,36.6245,36.6678,36.555,36.5811,102403.0
2023-02-27 10:05:00,42.15,42.16,41.99,42.03,152707.0,36.5811,36.5897,36.4422,36.4769,152707.0
2023-02-27 10:10:00,42.03,42.12,42.03,42.09,46830.0,36.4769,36.555,36.4769,36.529,46830.0
2023-02-27 10:15:00,42.07,42.09,42.03,42.04,68846.0,36.5116,36.529,36.4769,36.4856,68846.0
2023-02-27 10:20:00,42.03,42.13,42.03,42.09,35969.0,36.4769,36.5637,36.4769,36.529,35969.0
2023-02-27 10:25:00,42.08,42.13,42.04,42.13,52800.0,36.5203,36.5637,36.4856,36.5637,52800.0
2023-02-27 10:30:00,42.13,42.19,42.09,42.15,86270.0,36.5637,36.6158,36.529,36.5811,86270.0
2023-02-27 10:35:00,42.16,42.45,42.15,42.41,210211.0,36.5897,36.8414,36.5811,36.8067,210211.0
2023-02-27 10:40:00,42.42,42.56,42.4,42.41,168126.0,36.8154,36.9369,36.798,36.8067,168126.0
2023-02-27 10:45:00,42.41,42.52,42.41,42.45,76195.0,36.8067,36.9022,36.8067,36.8414,76195.0
2023-02-27 10:50:00,42.44,42.51,42.42,42.45,51432.0,36.8327,36.8935,36.8154,36.8414,51432.0
2023-02-27 10:55:00,42.46,42.58,42.45,42.45,164043.0,36.8501,36.9542,36.8414,36.8414,164043.0
2023-02-27 11:00:00,42.45,42.46,42.39,42.46,48177.0,36.8414,36.8501,36.7893,36.8501,48177.0
2023-02-27 11:05:00,42.44,42.44,42.38,42.42,29210.0,36.8327,36.8327,36.7807,36.8154,29210.0
2023-02-27 11:10:00,42.4,42.59,42.37,42.55,96510.0,36.798,36.9629,36.772,36.9282,96510.0
2023-02-27 11:15:00,42.56,42.63,42.52,42.6,86436.0,36.9369,36.9976,36.9022,36.9716,86436.0
2023-02-27 11:20:00,42.59,42.64,42.56,42.64,63008.0,36.9629,37.0063,36.9369,37.0063,63008.0
2023-02-27 11:25:00,42.64,42.66,42.59,42.63,70078.0,37.0063,37.0237,36.9629,36.9976,70078.0
2023-02-27 11:30:00,42.63,42.79,42.58,42.75,172731.0,36.9976,37.1365,36.9542,37.1018,172731.0
2023-02-27 11:35:00,42.76,42.76,42.67,42.68,65160.0,37.1105,37.1105,37.0324,37.041,65160.0
2023-02-27 11:40:00,42.67,42.7,42.65,42.68,31718.0,37.0324,37.0584,37.015,37.041,31718.0
2023-02-27 11:45:00,42.69,42.7,42.63,42.64,49258.0,37.0497,37.0584,36.9976,37.0063,49258.0
2023-02-27 11:50:00,42.64,42.69,42.63,42.66,25302.0,37.0063,37.0497,36.9976,37.0237,25302.0
2023-02-27 11:55:00,42.66,42.69,42.62,42.65,19372.0,37.0237,37.0497,36.989,37.015,19372.0
2023-02-27 12:00:00,42.64,42.75,42.63,42.7,53740.0,37.0063,37.1018,36.9976,37.0584,53740.0
2023-02-27 12:05:00,42.71,42.75,42.69,42.75,18761.0,37.0671,37.1018,37.0497,37.1018,18761.0
2023-02-27 12:10:00,42.75,42.78,42.67,42.69,32923.0,37.1018,37.1278,37.0324,37.0497,32923.0
2023-02-27 12:15:00,42.69,42.7,42.66,42.69,23516.0,37.0497,37.0584,37.0237,37.0497,23516.0
2023-02-27 12:20:00,42.71,42.8,42.7,42.77,38461.0,37.0671,37.1452,37.0584,37.1191,38461.0
2023-02-27 12:25:00,42.76,42.76,42.66,42.67,37065.0,37.1105,37.1105,37.0237,37.0324,37065.0
2023-02-27 12:30:00,42.67,42.67,42.56,42.61,114874.0,37.0324,37.0324,36.9369,36.9803,114874.0
2023-02-27 12:35:00,42.6,42.61,42.57,42.61,27436.0,36.9716,36.9803,36.9456,36.9803,27436.0
2023-02-27 12:40:00,42.6,42.66,42.6,42.63,54092.0,36.9716,37.0237,36.9716,36.9976,54092.0
2023-02-27 12:45:00,42.62,42.63,42.56,42.58,26561.0,36.989,36.9976,36.9369,36.9542,26561.0
2023-02-27 12:50:00,42.59,42.64,42.55,42.59,25692.0,36.9629,37.0063,36.9282,36.9629,25692.0
2023-02-27 12:55:00,42.59,42.59,42.54,42.56,28965.0,36.9629,36.9629,36.9195,36.9369,28965.0
2023-02-27 13:00:00,42.56,42.57,42.53,42.57,20838.0,36.9369,36.9456,36.9108,36.9456,20838.0
2023-02-27 13:05:00,42.55,42.59,42.54,42.54,29560.0,36.9282,36.9629,36.9195,36.9195,29560.0
2023-02-27 13:10:00,42.54,42.55,42.48,42.49,22828.0,36.9195,36.9282,36.8675,36.8761,22828.0
2023-02-27 13:15:00,42.5,42.5,42.46,42.5,20113.0,36.8848,36.8848,36.8501,36.8848,20113.0
2023-02-27 13:20:00,42.5,42.57,42.47,42.54,19824.0,36.8848,36.9456,36.8588,36.9195,19824.0
2023-02-27 13:25:00,42.55,42.59,42.52,42.56,13693.0,36.9282,36.9629,36.9022,36.9369,13693.0
2023-02-27 13:30:00,42.54,42.59,42.51,42.55,26395.0,36.9195,36.9629,36.8935,36.9282,26395.0
2023-02-27 13:35:00,42.55,42.61,42.54,42.58,15878.0,36.9282,36.9803,36.9195,36.9542,15878.0
2023-02-27 13:40:00,42.55,42.66,42.55,42.63,23433.0,36.9282,37.0237,36.9282,36.9976,23433.0
2023-02-27 13:45:00,42.64,42.69,42.64,42.67,30201.0,37.0063,37.0497,37.0063,37.0324,30201.0
2023-02-27 13:50:00,42.66,42.67,42.59,42.6,20903.0,37.0237,37.0324,36.9629,36.9716,20903.0
2023-02-27 13:55:00,42.61,42.61,42.5,42.5,24911.0,36.9803,36.9803,36.8848,36.8848,24911.0
2023-02-27 14:00:00,42.49,42.51,42.4,42.43,43014.0,36.8761,36.8935,36.798,36.8241,43014.0
2023-02-27 14:05:00,42.43,42.45,42.4,42.44,20873.0,36.8241,36.8414,36.798,36.8327,20873.0
2023-02-27 14:10:00,42.43,42.45,42.38,42.45,30501.0,36.8241,36.8414,36.7807,36.8414,30501.0
2023-02-27 14:15:00,42.45,42.57,42.44,42.56,63977.0,36.8414,36.9456,36.8327,36.9369,63977.0
2023-02-27 14:20:00,42.57,42.61,42.55,42.59,31338.0,36.9456,36.9803,36.9282,36.9629,31338.0
2023-02-27 14:25:00,42.59,42.61,42.55,42.57,31759.0,36.9629,36.9803,36.9282,36.9456,31759.0
2023-02-27 14:30:00,42.57,42.59,42.56,42.57,27665.0,36.9456,36.9629,36.9369,36.9456,27665.0
2023-02-27 14:35:00,42.57,42.61,42.55,42.59,20496.0,36.9456,36.9803,36.9282,36.9629,20496.0
2023-02-27 14:40:00,42.6,42.72,42.58,42.67,48111.0,36.9716,37.0757,36.9542,37.0324,48111.0
2023-02-27 14:45:00,42.67,42.77,42.67,42.71,51051.0,37.0324,37.1191,37.0324,37.0671,51051.0
2023-02-27 14:50:00,42.72,42.74,42.68,42.69,34591.0,37.0757,37.0931,37.041,37.0497,34591.0
2023-02-27 14:55:00,42.69,42.73,42.67,42.72,18827.0,37.0497,37.0844,37.0324,37.0757,18827.0
2023-02-27 15:00:00,42.73,42.77,42.68,42.75,54043.0,37.0844,37.1191,37.041,37.1018,54043.0
2023-02-27 15:05:00,42.75,42.84,42.75,42.81,58259.0,37.1018,37.1799,37.1018,37.1539,58259.0
2023-02-27 15:10:00,42.84,42.85,42.76,42.77,56588.0,37.1799,37.1886,37.1105,37.1191,56588.0
2023-02-27 15:15:00,42.77,42.87,42.76,42.83,109188.0,37.1191,37.2059,37.1105,37.1712,109188.0
2023-02-27 15:20:00,42.83,42.89,42.83,42.84,54274.0,37.1712,37.2233,37.1712,37.1799,54274.0
2023-02-27 15:25:00,42.84,42.88,42.78,42.79,53870.0,37.1799,37.2146,37.1278,37.1365,53870.0
2023-02-27 15:30:00,42.8,42.91,42.79,42.85,118652.0,37.1452,37.2406,37.1365,37.1886,118652.0
2023-02-27 15:35:00,42.85,42.98,42.85,42.94,59218.0,37.1886,37.3014,37.1886,37.2667,59218.0
2023-02-27 15:40:00,42.94,42.97,42.81,42.87,78561.0,37.2667,37.2927,37.1539,37.2059,78561.0
2023-02-27 15:45:00,42.89,42.89,42.77,42.87,73563.0,37.2233,37.2233,37.1191,37.2059,73563.0
2023-02-27 15:50:00,42.89,42.89,42.79,42.82,97963.0,37.2233,37.2233,37.1365,37.1625,97963.0
2023-02-27 15:55:00,42.81,42.84,42.77,42.78,130082.0,37.1539,37.1799,37.1191,37.1278,130082.0
2023-02-28 09:30:00,42.91,43.06,42.87,43.02,274019.0,37.2406,37.3708,37.2059,37.3361,274019.0
2023-02-28 09:35:00,43.02,43.02,42.92,42.93,128147.0,37.3361,37.3361,37.2493,37.258,128147.0
2023-02-28 09:40:00,42.92,42.93,42.81,42.86,68758.0,37.2493,37.258,37.1539,37.1972,68758.0
2023-02-28 09:45:00,42.84,42.85,42.73,42.84,101812.0,37.1799,37.1886,37.0844,37.1799,101812.0
2023-02-28 09:50:00,42.87,42.91,42.76,42.82,45732.0,37.2059,37.2406,37.1105,37.1625,45732.0
2023-02-28 09:55:00,42.83,42.89,42.8,42.87,32343.0,37.1712,37.2233,37.1452,37.2059,32343.0
2023-02-28 10:00:00,42.86,42.88,42.72,42.76,91372.0,37.1972,37.2146,37.0757,37.1105,91372.0
2023-02-28 10:05:00,42.74,42.78,42.67,42.78,160713.0,37.0931,37.1278,37.0324,37.1278,160713.0
2023-02-28 10:10:00,42.78,42.94,42.78,42.88,92816.0,37.1278,37.2667,37.1278,37.2146,92816.0
2023-02-28 10:15:00,42.88,42.97,42.87,42.89,58893.0,37.2146,37.2927,37.2059,37.2233,58893.0
2023-02-28 10:20:00,42.88,42.93,42.8,42.84,59786.0,37.2146,37.258,37.1452,37.1799,59786.0
2023-02-28 10:25:00,42.84,42.95,42.77,42.9,51115.0,37.1799,37.2754,37.1191,37.232,51115.0
2023-02-28 10:30:00,42.9,42.95,42.87,42.89,54007.0,37.232,37.2754,37.2059,37.2233,54007.0
2023-02-28 10:35:00,42.89,42.92,42.83,42.87,54762.0,37.2233,37.2493,37.1712,37.2059,54762.0
2023-02-28 10:40:00,42.87,42.91,42.79,42.87,37107.0,37.2059,37.2406,37.1365,37.2059,37107.0
2023-02-28 10:45:00,42.87,42.99,42.83,42.93,56980.0,37.2059,37.3101,37.1712,37.258,56980.0
2023-02-28 10:50:00,42.95,43.03,42.92,42.95,104888.0,37.2754,37.3448,37.2493,37.2754,104888.0
2023-02-28 10:55:00,42.97,43.0,42.87,42.88,40110.0,37.2927,37.3188,37.2059,37.2146,40110.0
2023-02-28 11:00:00,42.86,42.87,42.72,42.77,62740.0,37.1972,37.2059,37.0757,37.1191,62740.0
2023-02-28 11:05:00,42.76,42.76,42.7,42.71,31861.0,37.1105,37.1105,37.0584,37.0671,31861.0
2023-02-28 11:10:00,42.7,42.75,42.69,42.73,19709.0,37.0584,37.1018,37.0497,37.0844,19709.0
2023-02-28 11:15:00,42.73,42.74,42.65,42.7,55973.0,37.0844,37.0931,37.015,37.0584,55973.0
2023-02-28 11:20:00,42.71,42.75,42.64,42.72,31271.0,37.0671,37.1018,37.0063,37.0757,31271.0
2023-02-28 11:25:00,42.73,42.75,42.66,42.75,33818.0,37.0844,37.1018,37.0237,37.1018,33818.0
2023-02-28 11:30:00,42.75,42.79,42.72,42.79,35205.0,37.1018,37.1365,37.0757,37.1365,35205.0
2023-02-28 11:35:00,42.79,42.83,42.78,42.82,37701.0,37.1365,37.1712,37.1278,37.1625,37701.0
2023-02-28 11:40:00,42.83,42.87,42.81,42.86,20380.0,37.1712,37.2059,37.1539,37.1972,20380.0
2023-02-28 11:45:00,42.85,42.9,42.85,42.87,27488.0,37.1886,37.232,37.1886,37.2059,27488.0
2023-02-28 11:50:00,42.88,42.9,42.85,42.87,33031.0,37.2146,37.232,37.1886,37.2059,33031.0
2023-02-28 11:55:00,42.86,42.91,42.84,42.86,31122.0,37.1972,37.2406,37.1799,37.1972,31122.0
2023-02-28 12:00:00,42.85,42.85,42.81,42.82,39744.0,37.1886,37.1886,37.1539,37.1625,39744.0
2023-02-28 12:05:00,42.82,42.83,42.77,42.79,33924.0,37.1625,37.1712,37.1191,37.1365,33924.0
2023-02-28 12:10:00,42.78,42.78,42.71,42.73,27400.0,37.1278,37.1278,37.0671,37.0844,27400.0
2023-02-28 12:15:00,42.72,42.74,42.69,42.69,29268.0,37.0757,37.0931,37.0497,37.0497,29268.0
2023-02-28 12:20:00,42.69,42.7,42.61,42.68,63149.0,37.0497,37.0584,36.9803,37.041,63149.0
2023-02-28 12:25:00,42.67,42.7,42.65,42.66,20640.0,37.0324,37.0584,37.015,37.0237,20640.0
2023-02-28 12:30:00,42.65,42.67,42.62,42.66,27091.0,37.015,37.0324,36.989,37.0237,27091.0
2023-02-28 12:35:00,42.66,42.72,42.64,42.7,26891.0,37.0237,37.0757,37.0063,37.0584,26891.0
2023-02-28 12:40:00,42.7,42.75,42.68,42.69,19030.0,37.0584,37.1018,37.041,37.0497,19030.0
2023-02-28 12:45:00,42.69,42.69,42.64,42.64,18202.0,37.0497,37.0497,37.0063,37.0063,18202.0
2023-02-28 12:50:00,42.64,42.65,42.52,42.54,83495.0,37.0063,37.015,36.9022,36.9195,83495.0
2023-02-28 12:55:00,42.54,42.55,42.5,42.54,35020.0,36.9195,36.9282,36.8848,36.9195,35020.0
2023-02-28 13:00:00,42.54,42.55,42.49,42.5,32694.0,36.9195,36.9282,36.8761,36.8848,32694.0
2023-02-28 13:05:00,42.49,42.54,42.47,42.53,60971.0,36.8761,36.9195,36.8588,36.9108,60971.0
2023-02-28 13:10:00,42.54,42.55,42.5,42.55,26684.0,36.9195,36.9282,36.8848,36.9282,26684.0
2023-02-28 13:15:00,42.55,42.58,42.52,42.57,19072.0,36.9282,36.9542,36.9022,36.9456,19072.0
2023-02-28 13:20:00,42.57,42.57,42.51,42.51,31289.0,36.9456,36.9456,36.8935,36.8935,31289.0
2023-02-28 13:25:00,42.51,42.55,42.5,42.5,34384.0,36.8935,36.9282,36.8848,36.8848,34384.0
2023-02-28 13:30:00,42.5,42.59,42.46,42.54,49233.0,36.8848,36.9629,36.8501,36.9195,49233.0
2023-02-28 13:35:00,42.52,42.53,42.49,42.52,16494.0,36.9022,36.9108,36.8761,36.9022,16494.0
2023-02-28 13:40:00,42.52,42.55,42.51,42.52,14102.0,36.9022,36.9282,36.8935,36.9022,14102.0
2023-02-28 13:45:00,42.52,42.55,42.48,42.54,31528.0,36.9022,36.9282,36.8675,36.9195,31528.0
2023-02-28 13:50:00,42.55,42.57,42.52,42.53,34991.0,36.9282,36.9456,36.9022,36.9108,34991.0
2023-02-28 13:55:00,42.54,42.54,42.5,42.53,17252.0,36.9195,36.9195,36.8848,36.9108,17252.0
2023-02-28 14:00:00,42.52,42.52,42.47,42.52,36105.0,36.9022,36.9022,36.8588,36.9022,36105.0
2023-02-28 14:05:00,42.54,42.66,42.53,42.6,138772.0,36.9195,37.0237,36.9108,36.9716,138772.0
2023-02-28 14:10:00,42.59,42.63,42.58,42.59,16783.0,36.9629,36.9976,36.9542,36.9629,16783.0
2023-02-28 14:15:00,42.59,42.66,42.58,42.64,23350.0,36.9629,37.0237,36.9542,37.0063,23350.0
2023-02-28 14:20:00,42.64,42.66,42.6,42.61,15919.0,37.0063,37.0237,36.9716,36.9803,15919.0
2023-02-28 14:25:00,42.62,42.67,42.62,42.66,20770.0,36.989,37.0324,36.989,37.0237,20770.0
2023-02-28 14:30:00,42.66,42.71,42.65,42.7,40197.0,37.0237,37.0671,37.015,37.0584,40197.0
2023-02-28 14:35:00,42.69,42.73,42.66,42.66,35699.0,37.0497,37.0844,37.0237,37.0237,35699.0
2023-02-28 14:40:00,42.67,42.72,42.65,42.67,20088.0,37.0324,37.0757,37.015,37.0324,20088.0
2023-02-28 14:45:00,42.67,42.69,42.6,42.63,18663.0,37.0324,37.0497,36.9716,36.9976,18663.0
2023-02-28 14:50:00,42.63,42.71,42.61,42.7,26429.0,36.9976,37.0671,36.9803,37.0584,26429.0
2023-02-28 14:55:00,42.7,42.77,42.7,42.77,47613.0,37.0584,37.1191,37.0584,37.1191,47613.0
2023-02-28 15:00:00,42.77,42.84,42.77,42.83,35351.0,37.1191,37.1799,37.1191,37.1712,35351.0
2023-02-28 15:05:00,42.83,42.85,42.79,42.82,45488.0,37.1712,37.1886,37.1365,37.1625,45488.0
2023-02-28 15:10:00,42.83,42.85,42.77,42.84,35538.0,37.1712,37.1886,37.1191,37.1799,35538.0
2023-02-28 15:15:00,42.84,42.85,42.81,42.83,22625.0,37.1799,37.1886,37.1539,37.1712,22625.0
2023-02-28 15:20:00,42.84,42.9,42.82,42.89,46725.0,37.1799,37.232,37.1625,37.2233,46725.0
2023-02-28 15:25:00,42.89,42.94,42.89,42.93,65816.0,37.2233,37.2667,37.2233,37.258,65816.0
2023-02-28 15:30:00,42.92,43.02,42.91,42.98,168130.0,37.2493,37.3361,37.2406,37.3014,168130.0
2023-02-28 15:35:00,42.98,43.04,42.98,42.99,76925.0,37.3014,37.3535,37.3014,37.3101,76925.0
2023-02-28 15:40:00,42.98,43.02,42.95,42.96,60475.0,37.3014,37.3361,37.2754,37.284,60475.0
2023-02-28 15:45:00,42.96,43.01,42.91,43.0,199006.0,37.284,37.3274,37.2406,37.3188,199006.0
2023-02-28 15:50:00,43.0,43.03,42.85,42.9,203239.0,37.3188,37.3448,37.1886,37.232,203239.0
2023-02-28 15:55:00,42.9,43.13,42.86,43.11,625726.0,37.232,37.4316,37.1972,37.4142,625726.0
2023-03-01 09:30:00,43.3,43.36,43.21,43.3,125057.0,37.5791,37.6312,37.501,37.5791,125057.0
2023-03-01 09:35:00,43.31,43.35,43.19,43.2,105714.0,37.5878,37.6225,37.4836,37.4923,105714.0
2023-03-01 09:40:00,43.2,43.32,43.2,43.28,269730.0,37.4923,37.5965,37.4923,37.5618,269730.0
2023-03-01 09:45:00,43.28,43.28,43.05,43.05,143459.0,37.5618,37.5618,37.3621,37.3621,143459.0
2023-03-01 09:50:00,43.05,43.15,43.02,43.1,112716.0,37.3621,37.4489,37.3361,37.4055,112716.0
2023-03-01 09:55:00,43.1,43.19,43.06,43.17,98200.0,37.4055,37.4836,37.3708,37.4663,98200.0
2023-03-01 10:00:00,43.12,43.34,43.07,43.3,449358.0,37.4229,37.6138,37.3795,37.5791,449358.0
2023-03-01 10:05:00,43.32,43.47,43.3,43.46,165174.0,37.5965,37.7267,37.5791,37.718,165174.0
2023-03-01 10:10:00,43.47,43.58,43.47,43.53,101009.0,37.7267,37.8221,37.7267,37.7787,101009.0
2023-03-01 10:15:00,43.54,43.6,43.48,43.48,130584.0,37.7874,37.8395,37.7353,37.7353,130584.0
2023-03-01 10:20:00,43.47,43.52,43.4,43.48,181305.0,37.7267,37.77,37.6659,37.7353,181305.0
2023-03-01 10:25:00,43.46,43.5,43.4,43.47,42769.0,37.718,37.7527,37.6659,37.7267,42769.0
2023-03-01 10:30:00,43.48,43.55,43.42,43.44,86569.0,37.7353,37.7961,37.6833,37.7006,86569.0
2023-03-01 10:35:00,43.43,43.44,43.2,43.28,216240.0,37.6919,37.7006,37.4923,37.5618,216240.0
2023-03-01 10:40:00,43.27,43.28,43.13,43.21,141486.0,37.5531,37.5618,37.4316,37.501,141486.0
2023-03-01 10:45:00,43.19,43.23,43.11,43.15,63260.0,37.4836,37.5184,37.4142,37.4489,63260.0
2023-03-01 10:50:00,43.16,43.24,43.16,43.23,52406.0,37.4576,37.527,37.4576,37.5184,52406.0
2023-03-01 10:55:00,43.23,43.29,43.17,43.21,80537.0,37.5184,37.5704,37.4663,37.501,80537.0
2023-03-01 11:00:00,43.21,43.41,43.21,43.39,63629.0,37.501,37.6746,37.501,37.6572,63629.0
2023-03-01 11:05:00,43.4,43.63,43.38,43.59,174399.0,37.6659,37.8655,37.6485,37.8308,174399.0
2023-03-01 11:10:00,43.59,43.69,43.59,43.67,114651.0,37.8308,37.9176,37.8308,37.9002,114651.0
2023-03-01 11:15:00,43.66,43.74,43.64,43.71,107435.0,37.8916,37.961,37.8742,37.9349,107435.0
2023-03-01 11:20:00,43.72,43.74,43.6,43.61,80953.0,37.9436,37.961,37.8395,37.8482,80953.0
2023-03-01 11:25:00,43.6,43.61,43.49,43.53,353346.0,37.8395,37.8482,37.744,37.7787,353346.0
2023-03-01 11:30:00,43.53,43.54,43.46,43.51,52955.0,37.7787,37.7874,37.718,37.7614,52955.0
2023-03-01 11:35:00,43.5,43.53,43.42,43.5,50480.0,37.7527,37.7787,37.6833,37.7527,50480.0
2023-03-01 11:40:00,43.48,43.48,43.33,43.39,88583.0,37.7353,37.7353,37.6052,37.6572,88583.0
2023-03-01 11:45:00,43.39,43.39,43.19,43.23,93594.0,37.6572,37.6572,37.4836,37.5184,93594.0
2023-03-01 11:50:00,43.23,43.26,43.15,43.21,64709.0,37.5184,37.5444,37.4489,37.501,64709.0
2023-03-01 11:55:00,43.21,43.24,43.17,43.24,42747.0,37.501,37.527,37.4663,37.527,42747.0
2023-03-01 12:00:00,43.23,43.29,43.21,43.28,57682.0,37.5184,37.5704,37.501,37.5618,57682.0
2023-03-01 12:05:00,43.29,43.29,43.17,43.18,37424.0,37.5704,37.5704,37.4663,37.475,37424.0
2023-03-01 12:10:00,43.18,43.27,43.08,43.19,80374.0,37.475,37.5531,37.3882,37.4836,80374.0
2023-03-01 12:15:00,43.19,43.22,43.16,43.22,43095.0,37.4836,37.5097,37.4576,37.5097,43095.0
2023-03-01 12:20:00,43.22,43.23,43.13,43.23,36668.0,37.5097,37.5184,37.4316,37.5184,36668.0
2023-03-01 12:25:00,43.23,43.24,43.14,43.23,41976.0,37.5184,37.527,37.4403,37.5184,41976.0
2023-03-01 12:30:00,43.23,43.25,43.19,43.25,23142.0,37.5184,37.5357,37.4836,37.5357,23142.0
2023-03-01 12:35:00,43.25,43.27,43.19,43.22,24857.0,37.5357,37.5531,37.4836,37.5097,24857.0
2023-03-01 12:40:00,43.22,43.22,43.16,43.17,37306.0,37.5097,37.5097,37.4576,37.4663,37306.0
2023-03-01 12:45:00,43.17,43.21,43.11,43.19,28719.0,37.4663,37.501,37.4142,37.4836,28719.0
2023-03-01 12:50:00,43.19,43.21,43.16,43.19,19347.0,37.4836,37.501,37.4576,37.4836,19347.0
2023-03-01 12:55:00,43.19,43.28,43.18,43.26,20831.0,37.4836,37.5618,37.475,37.5444,20831.0
2023-03-01 13:00:00,43.26,43.33,43.26,43.32,48647.0,37.5444,37.6052,37.5444,37.5965,48647.0
2023-03-01 13:05:00,43.32,43.38,43.31,43.36,47083.0,37.5965,37.6485,37.5878,37.6312,47083.0
2023-03-01 13:10:00,43.36,43.38,43.32,43.32,45376.0,37.6312,37.6485,37.5965,37.5965,45376.0
2023-03-01 13:15:00,43.32,43.35,43.29,43.34,21779.0,37.5965,37.6225,37.5704,37.6138,21779.0
2023-03-01 13:20:00,43.34,43.42,43.34,43.4,34839.0,37.6138,37.6833,37.6138,37.6659,34839.0
2023-03-01 13:25:00,43.4,43.42,43.34,43.41,43694.0,37.6659,37.6833,37.6138,37.6746,43694.0
2023-03-01 13:30:00,43.41,43.48,43.41,43.48,34422.0,37.6746,37.7353,37.6746,37.7353,34422.0
2023-03-01 13:35:00,43.48,43.49,43.41,43.41,40101.0,37.7353,37.744,37.6746,37.6746,40101.0
2023-03-01 13:40:00,43.41,43.48,43.41,43.48,28919.0,37.6746,37.7353,37.6746,37.7353,28919.0
2023-03-01 13:45:00,43.48,43.54,43.45,43.45,75320.0,37.7353,37.7874,37.7093,37.7093,75320.0
2023-03-01 13:50:00,43.46,43.49,43.43,43.46,57149.0,37.718,37.744,37.6919,37.718,57149.0
2023-03-01 13:55:00,43.46,43.49,43.42,43.43,47432.0,37.718,37.744,37.6833,37.6919,47432.0
2023-03-01 14:00:00,43.44,43.56,43.44,43.51,31328.0,37.7006,37.8048,37.7006,37.7614,31328.0
2023-03-01 14:05:00,43.52,43.56,43.51,43.52,148088.0,37.77,37.8048,37.7614,37.77,148088.0
2023-03-01 14:10:00,43.52,43.52,43.41,43.45,154587.0,37.77,37.77,37.6746,37.7093,154587.0
2023-03-01 14:15:00,43.45,43.55,43.45,43.53,39527.0,37.7093,37.7961,37.7093,37.7787,39527.0
2023-03-01 14:20:00,43.51,43.56,43.51,43.51,28854.0,37.7614,37.8048,37.7614,37.7614,28854.0
2023-03-01 14:25:00,43.51,43.6,43.51,43.6,46245.0,37.7614,37.8395,37.7614,37.8395,46245.0
2023-03-01 14:30:00,43.6,43.64,43.58,43.6,66328.0,37.8395,37.8742,37.8221,37.8395,66328.0
2023-03-01 14:35:00,43.6,43.62,43.55,43.55,55874.0,37.8395,37.8568,37.7961,37.7961,55874.0
2023-03-01 14:40:00,43.57,43.63,43.57,43.57,29713.0,37.8134,37.8655,37.8134,37.8134,29713.0
2023-03-01 14:45:00,43.59,43.63,43.57,43.63,27904.0,37.8308,37.8655,37.8134,37.8655,27904.0
2023-03-01 14:50:00,43.64,43.68,43.58,43.59,166469.0,37.8742,37.9089,37.8221,37.8308,166469.0
2023-03-01 14:55:00,43.59,43.62,43.56,43.6,37897.0,37.8308,37.8568,37.8048,37.8395,37897.0
2023-03-01 15:00:00,43.61,43.62,43.52,43.57,54717.0,37.8482,37.8568,37.77,37.8134,54717.0
2023-03-01 15:05:00,43.58,43.58,43.49,43.51,39244.0,37.8221,37.8221,37.744,37.7614,39244.0
2023-03-01 15:10:00,43.51,43.52,43.46,43.5,71796.0,37.7614,37.77,37.718,37.7527,71796.0
2023-03-01 15:15:00,43.49,43.55,43.44,43.47,48827.0,37.744,37.7961,37.7006,37.7267,48827.0
2023-03-01 15:20:00,43.47,43.56,43.45,43.56,44824.0,37.7267,37.8048,37.7093,37.8048,44824.0
2023-03-01 15:25:00,43.55,43.59,43.53,43.57,43352.0,37.7961,37.8308,37.7787,37.8134,43352.0
2023-03-01 15:30:00,43.57,43.58,43.48,43.49,58934.0,37.8134,37.8221,37.7353,37.744,58934.0
2023-03-01 15:35:00,43.51,43.56,43.45,43.51,46431.0,37.7614,37.8048,37.7093,37.7614,46431.0
2023-03-01 15:40:00,43.5,43.5,43.37,43.4,64358.0,37.7527,37.7527,37.6399,37.6659,64358.0
2023-03-01 15:45:00,43.4,43.43,43.36,43.38,93243.0,37.6659,37.6919,37.6312,37.6485,93243.0
2023-03-01 15:50:00,43.37,43.49,43.37,43.46,114174.0,37.6399,37.744,37.6399,37.718,114174.0
2023-03-01 15:55:00,43.46,43.49,43.43,43.44,281469.0,37.718,37.744,37.6919,37.7006,281469.0
2023-03-02 09:30:00,43.96,43.97,43.85,43.85,147327.0,38.1519,38.1606,38.0564,38.0564,147327.0
2023-03-02 09:35:00,43.85,44.02,43.85,43.93,157324.0,38.0564,38.204,38.0564,38.1259,157324.0
2023-03-02 09:40:00,43.93,43.98,43.88,43.92,88127.0,38.1259,38.1693,38.0825,38.1172,88127.0
2023-03-02 09:45:00,43.94,43.97,43.86,43.89,240643.0,38.1346,38.1606,38.0651,38.0912,240643.0
2023-03-02 09:50:00,43.89,43.91,43.74,43.79,174620.0,38.0912,38.1085,37.961,38.0044,174620.0
2023-03-02 09:55:00,43.8,43.93,43.78,43.82,278788.0,38.0131,38.1259,37.9957,38.0304,278788.0
2023-03-02 10:00:00,43.81,43.81,43.66,43.68,153985.0,38.0217,38.0217,37.8916,37.9089,153985.0
2023-03-02 10:05:00,43.67,43.78,43.65,43.69,83094.0,37.9002,37.9957,37.8829,37.9176,83094.0
2023-03-02 10:10:00,43.69,43.76,43.67,43.69,38325.0,37.9176,37.9783,37.9002,37.9176,38325.0
2023-03-02 10:15:00,43.7,43.79,43.65,43.76,54014.0,37.9263,38.0044,37.8829,37.9783,54014.0
2023-03-02 10:20:00,43.75,43.92,43.74,43.79,70941.0,37.9697,38.1172,37.961,38.0044,70941.0
2023-03-02 10:25:00,43.79,43.83,43.63,43.66,54537.0,38.0044,38.0391,37.8655,37.8916,54537.0
2023-03-02 10:30:00,43.65,43.71,43.57,43.63,97400.0,37.8829,37.9349,37.8134,37.8655,97400.0
2023-03-02 10:35:00,43.62,43.72,43.59,43.7,63492.0,37.8568,37.9436,37.8308,37.9263,63492.0
2023-03-02 10:40:00,43.71,43.76,43.68,43.7,91653.0,37.9349,37.9783,37.9089,37.9263,91653.0
2023-03-02 10:45:00,43.7,43.75,43.68,43.72,108817.0,37.9263,37.9697,37.9089,37.9436,108817.0
2023-03-02 10:50:00,43.72,43.72,43.56,43.58,55152.0,37.9436,37.9436,37.8048,37.8221,55152.0
2023-03-02 10:55:00,43.58,43.61,43.55,43.59,74490.0,37.8221,37.8482,37.7961,37.8308,74490.0
2023-03-02 11:00:00,43.59,43.62,43.51,43.61,43185.0,37.8308,37.8568,37.7614,37.8482,43185.0
2023-03-02 11:05:00,43.62,43.62,43.53,43.57,55150.0,37.8568,37.8568,37.7787,37.8134,55150.0
2023-03-02 11:10:00,43.58,43.65,43.56,43.64,62529.0,37.8221,37.8829,37.8048,37.8742,62529.0
2023-03-02 11:15:00,43.64,43.64,43.54,43.61,56948.0,37.8742,37.8742,37.7874,37.8482,56948.0
2023-03-02 11:20:00,43.61,43.69,43.6,43.69,157593.0,37.8482,37.9176,37.8395,37.9176,157593.0
2023-03-02 11:25:00,43.68,43.73,43.64,43.72,47864.0,37.9089,37.9523,37.8742,37.9436,47864.0
2023-03-02 11:30:00,43.72,43.73,43.66,43.71,31012.0,37.9436,37.9523,37.8916,37.9349,31012.0
2023-03-02 11:35:00,43.71,43.76,43.71,43.72,109964.0,37.9349,37.9783,37.9349,37.9436,109964.0
2023-03-02 11:40:00,43.72,43.76,43.69,43.75,24218.0,37.9436,37.9783,37.9176,37.9697,24218.0
2023-03-02 11:45:00,43.75,43.76,43.7,43.7,29640.0,37.9697,37.9783,37.9263,37.9263,29640.0
2023-03-02 11:50:00,43.69,43.76,43.65,43.75,59210.0,37.9176,37.9783,37.8829,37.9697,59210.0
2023-03-02 11:55:00,43.75,43.77,43.66,43.67,42000.0,37.9697,37.987,37.8916,37.9002,42000.0
2023-03-02 12:00:00,43.66,43.67,43.62,43.63,49624.0,37.8916,37.9002,37.8568,37.8655,49624.0
2023-03-02 12:05:00,43.64,43.68,43.64,43.65,22814.0,37.8742,37.9089,37.8742,37.8829,22814.0
2023-03-02 12:10:00,43.65,43.71,43.65,43.69,28864.0,37.8829,37.9349,37.8829,37.9176,28864.0
2023-03-02 12:15:00,43.69,43.77,43.68,43.77,56042.0,37.9176,37.987,37.9089,37.987,56042.0
2023-03-02 12:20:00,43.77,43.78,43.7,43.71,59274.0,37.987,37.9957,37.9263,37.9349,59274.0
2023-03-02 12:25:00,43.71,43.72,43.64,43.67,49334.0,37.9349,37.9436,37.8742,37.9002,49334.0
2023-03-02 12:30:00,43.67,43.68,43.52,43.57,70027.0,37.9002,37.9089,37.77,37.8134,70027.0
2023-03-02 12:35:00,43.57,43.64,43.56,43.63,42679.0,37.8134,37.8742,37.8048,37.8655,42679.0
2023-03-02 12:40:00,43.63,43.67,43.63,43.65,36576.0,37.8655,37.9002,37.8655,37.8829,36576.0
2023-03-02 12:45:00,43.64,43.68,43.63,43.68,30501.0,37.8742,37.9089,37.8655,37.9089,30501.0
2023-03-02 12:50:00,43.67,43.67,43.58,43.59,50954.0,37.9002,37.9002,37.8221,37.8308,50954.0
2023-03-02 12:55:00,43.59,43.62,43.56,43.57,47009.0,37.8308,37.8568,37.8048,37.8134,47009.0
2023-03-02 13:00:00,43.56,43.58,43.53,43.58,53707.0,37.8048,37.8221,37.7787,37.8221,53707.0
2023-03-02 13:05:00,43.59,43.64,43.58,43.62,29648.0,37.8308,37.8742,37.8221,37.8568,29648.0
2023-03-02 13:10:00,43.61,43.61,43.58,43.58,27467.0,37.8482,37.8482,37.8221,37.8221,27467.0
2023-03-02 13:15:00,43.59,43.65,43.59,43.59,29169.0,37.8308,37.8829,37.8308,37.8308,29169.0
2023-03-02 13:20:00,43.58,43.62,43.57,43.62,19738.0,37.8221,37.8568,37.8134,37.8568,19738.0
2023-03-02 13:25:00,43.63,43.64,43.61,43.64,8702.0,37.8655,37.8742,37.8482,37.8742,8702.0
2023-03-02 13:30:00,43.64,43.64,43.59,43.6,16379.0,37.8742,37.8742,37.8308,37.8395,16379.0
2023-03-02 13:35:00,43.6,43.6,43.24,43.41,379036.0,37.8395,37.8395,37.527,37.6746,379036.0
2023-03-02 13:40:00,43.4,43.47,43.34,43.46,83656.0,37.6659,37.7267,37.6138,37.718,83656.0
2023-03-02 13:45:00,43.46,43.48,43.39,43.41,50718.0,37.718,37.7353,37.6572,37.6746,50718.0
2023-03-02 13:50:00,43.41,43.42,43.31,43.34,42639.0,37.6746,37.6833,37.5878,37.6138,42639.0
2023-03-02 13:55:00,43.33,43.33,43.18,43.19,77939.0,37.6052,37.6052,37.475,37.4836,77939.0
2023-03-02 14:00:00,43.17,43.17,42.99,43.05,144991.0,37.4663,37.4663,37.3101,37.3621,144991.0
2023-03-02 14:05:00,43.06,43.12,43.04,43.1,71172.0,37.3708,37.4229,37.3535,37.4055,71172.0
2023-03-02 14:10:00,43.08,43.18,43.05,43.18,98792.0,37.3882,37.475,37.3621,37.475,98792.0
2023-03-02 14:15:00,43.17,43.21,43.12,43.12,51321.0,37.4663,37.501,37.4229,37.4229,51321.0
2023-03-02 14:20:00,43.12,43.15,43.09,43.1,55210.0,37.4229,37.4489,37.3969,37.4055,55210.0
2023-03-02 14:25:00,43.1,43.13,42.97,43.0,51838.0,37.4055,37.4316,37.2927,37.3188,51838.0
2023-03-02 14:30:00,43.0,43.04,42.95,43.02,105166.0,37.3188,37.3535,37.2754,37.3361,105166.0
2023-03-02 14:35:00,43.04,43.14,43.04,43.09,55863.0,37.3535,37.4403,37.3535,37.3969,55863.0
2023-03-02 14:40:00,43.09,43.1,43.04,43.09,64982.0,37.3969,37.4055,37.3535,37.3969,64982.0
2023-03-02 14:45:00,43.07,43.1,43.06,43.06,39489.0,37.3795,37.4055,37.3708,37.3708,39489.0
2023-03-02 14:50:00,43.05,43.1,43.04,43.1,31564.0,37.3621,37.4055,37.3535,37.4055,31564.0
2023-03-02 14:55:00,43.09,43.1,43.0,43.03,45030.0,37.3969,37.4055,37.3188,37.3448,45030.0
2023-03-02 15:00:00,43.03,43.1,42.94,43.08,90302.0,37.3448,37.4055,37.2667,37.3882,90302.0
2023-03-02 15:05:00,43.09,43.11,43.06,43.07,35857.0,37.3969,37.4142,37.3708,37.3795,35857.0
2023-03-02 15:10:00,43.05,43.05,42.97,42.98,54994.0,37.3621,37.3621,37.2927,37.3014,54994.0
2023-03-02 15:15:00,42.98,43.02,42.87,43.0,145705.0,37.3014,37.3361,37.2059,37.3188,145705.0
2023-03-02 15:20:00,43.02,43.03,42.91,42.94,57230.0,37.3361,37.3448,37.2406,37.2667,57230.0
2023-03-02 15:25:00,42.94,42.95,42.85,42.89,65033.0,37.2667,37.2754,37.1886,37.2233,65033.0
2023-03-02 15:30:00,42.89,42.89,42.78,42.78,75505.0,37.2233,37.2233,37.1278,37.1278,75505.0
2023-03-02 15:35:00,42.79,42.82,42.63,42.68,315226.0,37.1365,37.1625,36.9976,37.041,315226.0
2023-03-02 15:40:00,42.68,42.76,42.65,42.76,167234.0,37.041,37.1105,37.015,37.1105,167234.0
2023-03-02 15:45:00,42.77,42.79,42.73,42.74,79241.0,37.1191,37.1365,37.0844,37.0931,79241.0
2023-03-02 15:50:00,42.75,42.92,42.75,42.9,97000.0,37.1018,37.2493,37.1018,37.232,97000.0
2023-03-02 15:55:00,42.89,42.9,42.81,42.82,187427.0,37.2233,37.232,37.1539,37.1625,187427.0
2023-03-03 09:30:00,42.41,42.54,42.39,42.51,162780.0,36.8067,36.9195,36.7893,36.8935,162780.0
2023-03-03 09:35:00,42.51,42.54,42.43,42.52,87266.0,36.8935,36.9195,36.8241,36.9022,87266.0
2023-03-03 09:40:00,42.51,42.53,42.43,42.48,92193.0,36.8935,36.9108,36.8241,36.8675,92193.0
2023-03-03 09:45:00,42.47,42.47,42.33,42.36,84007.0,36.8588,36.8588,36.7373,36.7633,84007.0
2023-03-03 09:50:00,42.35,42.41,42.22,42.24,132414.0,36.7546,36.8067,36.6418,36.6592,132414.0
2023-03-03 09:55:00,42.25,42.27,42.16,42.25,133796.0,36.6678,36.6852,36.5897,36.6678,133796.0
2023-03-03 10:00:00,42.25,42.48,42.18,42.39,263706.0,36.6678,36.8675,36.6071,36.7893,263706.0
2023-03-03 10:05:00,42.4,42.56,42.4,42.52,75823.0,36.798,36.9369,36.798,36.9022,75823.0
2023-03-03 10:10:00,42.52,42.53,42.26,42.27,105601.0,36.9022,36.9108,36.6765,36.6852,105601.0
2023-03-03 10:15:00,42.25,42.28,42.2,42.26,80837.0,36.6678,36.6939,36.6245,36.6765,80837.0
2023-03-03 10:20:00,42.25,42.27,42.14,42.16,126610.0,36.6678,36.6852,36.5724,36.5897,126610.0
2023-03-03 10:25:00,42.14,42.15,42.07,42.07,264196.0,36.5724,36.5811,36.5116,36.5116,264196.0
2023-03-03 10:30:00,42.06,42.16,42.04,42.15,149032.0,36.5029,36.5897,36.4856,36.5811,149032.0
2023-03-03 10:35:00,42.15,42.19,42.13,42.18,120073.0,36.5811,36.6158,36.5637,36.6071,120073.0
2023-03-03 10:40:00,42.19,42.19,42.11,42.11,62245.0,36.6158,36.6158,36.5463,36.5463,62245.0
2023-03-03 10:45:00,42.12,42.16,42.06,42.15,139573.0,36.555,36.5897,36.5029,36.5811,139573.0
2023-03-03 10:50:00,42.15,42.24,42.15,42.19,177598.0,36.5811,36.6592,36.5811,36.6158,177598.0
2023-03-03 10:55:00,42.19,42.22,42.14,42.21,80528.0,36.6158,36.6418,36.5724,36.6331,80528.0
2023-03-03 11:00:00,42.2,42.21,42.12,42.2,71267.0,36.6245,36.6331,36.555,36.6245,71267.0
2023-03-03 11:05:00,42.18,42.2,42.13,42.14,47123.0,36.6071,36.6245,36.5637,36.5724,47123.0
2023-03-03 11:10:00,42.14,42.24,42.13,42.15,51288.0,36.5724,36.6592,36.5637,36.5811,51288.0
2023-03-03 11:15:00,42.14,42.16,42.06,42.1,87384.0,36.5724,36.5897,36.5029,36.5377,87384.0
2023-03-03 11:20:00,42.1,42.16,42.1,42.11,36569.0,36.5377,36.5897,36.5377,36.5463,36569.0
2023-03-03 11:25:00,42.11,42.15,42.09,42.1,26420.0,36.5463,36.5811,36.529,36.5377,26420.0
2023-03-03 11:30:00,42.1,42.14,42.03,42.12,87543.0,36.5377,36.5724,36.4769,36.555,87543.0
2023-03-03 11:35:00,42.12,42.15,42.02,42.13,119634.0,36.555,36.5811,36.4682,36.5637,119634.0
2023-03-03 11:40:00,42.12,42.15,42.09,42.12,38774.0,36.555,36.5811,36.529,36.555,38774.0
2023-03-03 11:45:00,42.11,42.13,42.04,42.08,48036.0,36.5463,36.5637,36.4856,36.5203,48036.0
2023-03-03 11:50:00,42.05,42.07,41.97,42.0,56520.0,36.4943,36.5116,36.4248,36.4509,56520.0
2023-03-03 11:55:00,42.0,42.0,41.89,41.95,100065.0,36.4509,36.4509,36.3554,36.4075,100065.0
2023-03-03 12:00:00,41.94,41.96,41.91,41.95,57003.0,36.3988,36.4162,36.3728,36.4075,57003.0
2023-03-03 12:05:00,41.94,41.96,41.9,41.92,43135.0,36.3988,36.4162,36.3641,36.3814,43135.0
2023-03-03 12:10:00,41.92,41.93,41.85,41.88,61460.0,36.3814,36.3901,36.3207,36.3467,61460.0
2023-03-03 12:15:00,41.89,41.93,41.89,41.91,31989.0,36.3554,36.3901,36.3554,36.3728,31989.0
2023-03-03 12:20:00,41.91,41.94,41.89,41.92,38062.0,36.3728,36.3988,36.3554,36.3814,38062.0
2023-03-03 12:25:00,41.92,41.93,41.88,41.89,23129.0,36.3814,36.3901,36.3467,36.3554,23129.0
2023-03-03 12:30:00,41.89,41.92,41.87,41.91,32794.0,36.3554,36.3814,36.3381,36.3728,32794.0
2023-03-03 12:35:00,41.92,41.95,41.9,41.91,25468.0,36.3814,36.4075,36.3641,36.3728,25468.0
2023-03-03 12:40:00,41.9,41.92,41.88,41.89,32855.0,36.3641,36.3814,36.3467,36.3554,32855.0
2023-03-03 12:45:00,41.89,41.9,41.84,41.85,40242.0,36.3554,36.3641,36.312,36.3207,40242.0
2023-03-03 12:50:00,41.85,41.86,41.8,41.8,109791.0,36.3207,36.3294,36.2773,36.2773,109791.0
2023-03-03 12:55:00,41.79,41.79,41.71,41.72,80101.0,36.2686,36.2686,36.1992,36.2079,80101.0
2023-03-03 13:00:00,41.72,41.75,41.71,41.72,60687.0,36.2079,36.2339,36.1992,36.2079,60687.0
2023-03-03 13:05:00,41.73,41.74,41.66,41.69,93249.0,36.2165,36.2252,36.1558,36.1818,93249.0
2023-03-03 13:10:00,41.69,41.71,41.66,41.67,48707.0,36.1818,36.1992,36.1558,36.1645,48707.0
2023-03-03 13:15:00,41.68,41.76,41.68,41.75,85697.0,36.1732,36.2426,36.1732,36.2339,85697.0
2023-03-03 13:20:00,41.75,41.78,41.74,41.76,28958.0,36.2339,36.2599,36.2252,36.2426,28958.0
2023-03-03 13:25:00,41.75,41.76,41.69,41.72,27141.0,36.2339,36.2426,36.1818,36.2079,27141.0
2023-03-03 13:30:00,41.71,41.78,41.7,41.78,46139.0,36.1992,36.2599,36.1905,36.2599,46139.0
2023-03-03 13:35:00,41.77,41.78,41.73,41.75,18138.0,36.2513,36.2599,36.2165,36.2339,18138.0
2023-03-03 13:40:00,41.77,41.77,41.73,41.75,20535.0,36.2513,36.2513,36.2165,36.2339,20535.0
2023-03-03 13:45:00,41.75,41.76,41.71,41.71,19404.0,36.2339,36.2426,36.1992,36.1992,19404.0
2023-03-03 13:50:00,41.72,41.75,41.71,41.72,32781.0,36.2079,36.2339,36.1992,36.2079,32781.0
2023-03-03 13:55:00,41.72,41.76,41.72,41.74,25136.0,36.2079,36.2426,36.2079,36.2252,25136.0
2023-03-03 14:00:00,41.74,41.81,41.73,41.75,79326.0,36.2252,36.286,36.2165,36.2339,79326.0
2023-03-03 14:05:00,41.77,41.78,41.69,41.7,32297.0,36.2513,36.2599,36.1818,36.1905,32297.0
2023-03-03 14:10:00,41.69,41.7,41.6,41.61,51947.0,36.1818,36.1905,36.1037,36.1124,51947.0
2023-03-03 14:15:00,41.6,41.65,41.6,41.65,41540.0,36.1037,36.1471,36.1037,36.1471,41540.0
2023-03-03 14:20:00,41.64,41.64,41.59,41.61,26652.0,36.1384,36.1384,36.095,36.1124,26652.0
2023-03-03 14:25:00,41.6,41.62,41.55,41.55,35676.0,36.1037,36.1211,36.0603,36.0603,35676.0
2023-03-03 14:30:00,41.55,41.58,41.53,41.55,33660.0,36.0603,36.0864,36.043,36.0603,33660.0
2023-03-03 14:35:00,41.55,41.6,41.55,41.59,18934.0,36.0603,36.1037,36.0603,36.095,18934.0
2023-03-03 14:40:00,41.59,41.61,41.55,41.56,28248.0,36.095,36.1124,36.0603,36.069,28248.0
2023-03-03 14:45:00,41.56,41.59,41.53,41.55,33689.0,36.069,36.095,36.043,36.0603,33689.0
2023-03-03 14:50:00,41.54,41.58,41.52,41.57,32153.0,36.0517,36.0864,36.0343,36.0777,32153.0
2023-03-03 14:55:00,41.57,41.58,41.53,41.54,24440.0,36.0777,36.0864,36.043,36.0517,24440.0
2023-03-03 15:00:00,41.53,41.56,41.48,41.49,84710.0,36.043,36.069,35.9996,36.0083,84710.0
2023-03-03 15:05:00,41.48,41.49,41.4,41.4,75827.0,35.9996,36.0083,35.9301,35.9301,75827.0
2023-03-03 15:10:00,41.42,41.5,41.42,41.48,61628.0,35.9475,36.0169,35.9475,35.9996,61628.0
2023-03-03 15:15:00,41.48,41.56,41.47,41.54,44458.0,35.9996,36.069,35.9909,36.0517,44458.0
2023-03-03 15:20:00,41.53,41.54,41.49,41.51,38677.0,36.043,36.0517,36.0083,36.0256,38677.0
2023-03-03 15:25:00,41.52,41.57,41.49,41.49,33626.0,36.0343,36.0777,36.0083,36.0083,33626.0
2023-03-03 15:30:00,41.5,41.54,41.48,41.51,33448.0,36.0169,36.0517,35.9996,36.0256,33448.0
2023-03-03 15:35:00,41.52,41.55,41.52,41.52,68245.0,36.0343,36.0603,36.0343,36.0343,68245.0
2023-03-03 15:40:00,41.52,41.58,41.51,41.52,74183.0,36.0343,36.0864,36.0256,36.0343,74183.0
2023-03-03 15:45:00,41.53,41.61,41.52,41.55,77716.0,36.043,36.1124,36.0343,36.0603,77716.0
2023-03-03 15:50:00,41.55,41.6,41.51,41.51,107064.0,36.0603,36.1037,36.0256,36.0256,107064.0
2023-03-03 15:55:00,41.53,41.54,41.45,41.46,215735.0,36.043,36.0517,35.9735,35.9822,215735.0
2023-03-06 09:30:00,41.29,41.35,41.15,41.22,248939.0,35.8347,35.8868,35.7132,35.7739,248939.0
2023-03-06 09:35:00,41.22,41.27,41.17,41.21,55426.0,35.7739,35.8173,35.7305,35.7653,55426.0
2023-03-06 09:40:00,41.21,41.24,41.13,41.16,81395.0,35.7653,35.7913,35.6958,35.7219,81395.0
2023-03-06 09:45:00,41.16,41.29,41.12,41.26,58198.0,35.7219,35.8347,35.6871,35.8086,58198.0
2023-03-06 09:50:00,41.26,41.28,41.15,41.19,79302.0,35.8086,35.826,35.7132,35.7479,79302.0
2023-03-06 09:55:00,41.19,41.23,41.14,41.14,111025.0,35.7479,35.7826,35.7045,35.7045,111025.0
2023-03-06 10:00:00,41.15,41.25,41.15,41.15,75041.0,35.7132,35.8,35.7132,35.7132,75041.0
2023-03-06 10:05:00,41.15,41.18,40.98,41.04,182566.0,35.7132,35.7392,35.5656,35.6177,182566.0
2023-03-06 10:10:00,41.04,41.06,41.0,41.01,122042.0,35.6177,35.6351,35.583,35.5917,122042.0
2023-03-06 10:15:00,41.01,41.03,40.88,40.94,106899.0,35.5917,35.609,35.4789,35.5309,106899.0
2023-03-06 10:20:00,40.93,41.02,40.92,40.94,76825.0,35.5222,35.6004,35.5136,35.5309,76825.0
2023-03-06 10:25:00,40.94,40.98,40.91,40.96,40322.0,35.5309,35.5656,35.5049,35.5483,40322.0
2023-03-06 10:30:00,40.95,40.95,40.9,40.93,62784.0,35.5396,35.5396,35.4962,35.5222,62784.0
2023-03-06 10:35:00,40.94,40.98,40.92,40.94,25413.0,35.5309,35.5656,35.5136,35.5309,25413.0
2023-03-06 10:40:00,40.94,40.94,40.82,40.84,150018.0,35.5309,35.5309,35.4268,35.4441,150018.0
2023-03-06 10:45:00,40.83,40.92,40.82,40.9,79868.0,35.4355,35.5136,35.4268,35.4962,79868.0
2023-03-06 10:50:00,40.9,40.94,40.89,40.91,90959.0,35.4962,35.5309,35.4875,35.5049,90959.0
2023-03-06 10:55:00,40.91,40.97,40.9,40.96,59739.0,35.5049,35.557,35.4962,35.5483,59739.0
2023-03-06 11:00:00,40.97,40.97,40.9,40.92,36347.0,35.557,35.557,35.4962,35.5136,36347.0
2023-03-06 11:05:00,40.91,40.92,40.85,40.89,35731.0,35.5049,35.5136,35.4528,35.4875,35731.0
2023-03-06 11:10:00,40.89,40.91,40.85,40.86,20488.0,35.4875,35.5049,35.4528,35.4615,20488.0
2023-03-06 11:15:00,40.86,40.88,40.8,40.83,35384.0,35.4615,35.4789,35.4094,35.4355,35384.0
2023-03-06 11:20:00,40.84,40.96,40.84,40.93,118026.0,35.4441,35.5483,35.4441,35.5222,118026.0
2023-03-06 11:25:00,40.93,41.02,40.92,40.99,67453.0,35.5222,35.6004,35.5136,35.5743,67453.0
2023-03-06 11:30:00,40.99,41.01,40.97,40.99,26939.0,35.5743,35.5917,35.557,35.5743,26939.0
2023-03-06 11:35:00,40.97,40.99,40.94,40.96,15964.0,35.557,35.5743,35.5309,35.5483,15964.0
2023-03-06 11:40:00,40.96,41.0,40.96,41.0,12287.0,35.5483,35.583,35.5483,35.583,12287.0
2023-03-06 11:45:00,40.99,41.05,40.97,41.0,45069.0,35.5743,35.6264,35.557,35.583,45069.0
2023-03-06 11:50:00,41.02,41.04,40.94,40.94,39184.0,35.6004,35.6177,35.5309,35.5309,39184.0
2023-03-06 11:55:00,40.94,40.97,40.91,40.93,25541.0,35.5309,35.557,35.5049,35.5222,25541.0
2023-03-06 12:00:00,40.94,40.95,40.89,40.93,23937.0,35.5309,35.5396,35.4875,35.5222,23937.0
2023-03-06 12:05:00,40.93,40.95,40.91,40.91,13877.0,35.5222,35.5396,35.5049,35.5049,13877.0
2023-03-06 12:10:00,40.89,40.91,40.86,40.86,16400.0,35.4875,35.5049,35.4615,35.4615,16400.0
2023-03-06 12:15:00,40.86,40.88,40.81,40.82,28138.0,35.4615,35.4789,35.4181,35.4268,28138.0
2023-03-06 12:20:00,40.82,40.91,40.82,40.9,21839.0,35.4268,35.5049,35.4268,35.4962,21839.0
2023-03-06 12:25:00,40.91,40.96,40.91,40.92,20572.0,35.5049,35.5483,35.5049,35.5136,20572.0
2023-03-06 12:30:00,40.93,40.99,40.92,40.99,28856.0,35.5222,35.5743,35.5136,35.5743,28856.0
2023-03-06 12:35:00,40.99,41.02,40.96,41.02,25274.0,35.5743,35.6004,35.5483,35.6004,25274.0
2023-03-06 12:40:00,41.02,41.04,40.99,41.04,22031.0,35.6004,35.6177,35.5743,35.6177,22031.0
2023-03-06 12:45:00,41.04,41.16,41.04,41.15,47555.0,35.6177,35.7219,35.6177,35.7132,47555.0
2023-03-06 12:50:00,41.14,41.18,41.12,41.14,30362.0,35.7045,35.7392,35.6871,35.7045,30362.0
2023-03-06 12:55:00,41.14,41.17,41.11,41.13,24795.0,35.7045,35.7305,35.6785,35.6958,24795.0
2023-03-06 13:00:00,41.13,41.16,41.12,41.15,16540.0,35.6958,35.7219,35.6871,35.7132,16540.0
2023-03-06 13:05:00,41.15,41.24,41.11,41.2,53241.0,35.7132,35.7913,35.6785,35.7566,53241.0
2023-03-06 13:10:00,41.19,41.22,41.17,41.18,16419.0,35.7479,35.7739,35.7305,35.7392,16419.0
2023-03-06 13:15:00,41.19,41.22,41.15,41.16,24202.0,35.7479,35.7739,35.7132,35.7219,24202.0
2023-03-06 13:20:00,41.15,41.18,41.12,41.17,17309.0,35.7132,35.7392,35.6871,35.7305,17309.0
2023-03-06 13:25:00,41.17,41.22,41.14,41.18,14436.0,35.7305,35.7739,35.7045,35.7392,14436.0
2023-03-06 13:30:00,41.18,41.21,41.17,41.2,16214.0,35.7392,35.7653,35.7305,35.7566,16214.0
2023-03-06 13:35:00,41.19,41.3,41.19,41.28,25765.0,35.7479,35.8434,35.7479,35.826,25765.0
2023-03-06 13:40:00,41.28,41.3,41.22,41.25,51954.0,35.826,35.8434,35.7739,35.8,51954.0
2023-03-06 13:45:00,41.25,41.32,41.25,41.3,32302.0,35.8,35.8607,35.8,35.8434,32302.0
2023-03-06 13:50:00,41.3,41.33,41.29,41.31,42730.0,35.8434,35.8694,35.8347,35.852,42730.0
2023-03-06 13:55:00,41.32,41.38,41.29,41.33,122567.0,35.8607,35.9128,35.8347,35.8694,122567.0
2023-03-06 14:00:00,41.33,41.36,41.3,41.32,32190.0,35.8694,35.8954,35.8434,35.8607,32190.0
2023-03-06 14:05:00,41.3,41.33,41.27,41.29,23442.0,35.8434,35.8694,35.8173,35.8347,23442.0
2023-03-06 14:10:00,41.28,41.31,41.23,41.25,38004.0,35.826,35.852,35.7826,35.8,38004.0
2023-03-06 14:15:00,41.25,41.35,41.25,41.32,26302.0,35.8,35.8868,35.8,35.8607,26302.0
2023-03-06 14:20:00,41.33,41.36,41.3,41.32,20655.0,35.8694,35.8954,35.8434,35.8607,20655.0
2023-03-06 14:25:00,41.33,41.37,41.31,41.32,31083.0,35.8694,35.9041,35.852,35.8607,31083.0
2023-03-06 14:30:00,41.31,41.33,41.26,41.33,36182.0,35.852,35.8694,35.8086,35.8694,36182.0
2023-03-06 14:35:00,41.33,41.35,41.3,41.3,21208.0,35.8694,35.8868,35.8434,35.8434,21208.0
2023-03-06 14:40:00,41.33,41.34,41.26,41.27,21579.0,35.8694,35.8781,35.8086,35.8173,21579.0
2023-03-06 14:45:00,41.27,41.36,41.27,41.36,21317.0,35.8173,35.8954,35.8173,35.8954,21317.0
2023-03-06 14:50:00,41.36,41.38,41.33,41.33,21470.0,35.8954,35.9128,35.8694,35.8694,21470.0
2023-03-06 14:55:00,41.34,41.39,41.31,41.36,34849.0,35.8781,35.9215,35.852,35.8954,34849.0
2023-03-06 15:00:00,41.35,41.41,41.33,41.4,40916.0,35.8868,35.9388,35.8694,35.9301,40916.0
2023-03-06 15:05:00,41.41,41.41,41.32,41.33,47871.0,35.9388,35.9388,35.8607,35.8694,47871.0
2023-03-06 15:10:00,41.32,41.42,41.3,41.4,95668.0,35.8607,35.9475,35.8434,35.9301,95668.0
2023-03-06 15:15:00,41.4,41.45,41.39,41.41,30887.0,35.9301,35.9735,35.9215,35.9388,30887.0
2023-03-06 15:20:00,41.42,41.48,41.39,41.46,85271.0,35.9475,35.9996,35.9215,35.9822,85271.0
2023-03-06 15:25:00,41.46,41.49,41.44,41.48,33067.0,35.9822,36.0083,35.9649,35.9996,33067.0
2023-03-06 15:30:00,41.48,41.5,41.42,41.46,37651.0,35.9996,36.0169,35.9475,35.9822,37651.0
2023-03-06 15:35:00,41.46,41.48,41.41,41.42,30764.0,35.9822,35.9996,35.9388,35.9475,30764.0
2023-03-06 15:40:00,41.43,41.44,41.37,41.39,45155.0,35.9562,35.9649,35.9041,35.9215,45155.0
2023-03-06 15:45:00,41.38,41.41,41.35,41.36,40616.0,35.9128,35.9388,35.8868,35.8954,40616.0
2023-03-06 15:50:00,41.36,41.42,41.34,41.41,71641.0,35.8954,35.9475,35.8781,35.9388,71641.0
2023-03-06 15:55:00,41.4,41.44,41.36,41.41,158609.0,35.9301,35.9649,35.8954,35.9388,158609.0
2023-03-07 09:30:00,41.44,41.5,41.42,41.45,182147.0,35.9649,36.0169,35.9475,35.9735,182147.0
2023-03-07 09:35:00,41.44,41.48,41.4,41.45,83317.0,35.9649,35.9996,35.9301,35.9735,83317.0
2023-03-07 09:40:00,41.44,41.49,41.4,41.49,45085.0,35.9649,36.0083,35.9301,36.0083,45085.0
2023-03-07 09:45:00,41.49,41.5,41.38,41.42,54968.0,36.0083,36.0169,35.9128,35.9475,54968.0
2023-03-07 09:50:00,41.42,41.45,41.4,41.42,34024.0,35.9475,35.9735,35.9301,35.9475,34024.0
2023-03-07 09:55:00,41.42,41.46,41.4,41.44,25533.0,35.9475,35.9822,35.9301,35.9649,25533.0
2023-03-07 10:00:00,41.49,42.0,41.46,42.0,384461.0,36.0083,36.4509,35.9822,36.4509,384461.0
2023-03-07 10:05:00,42.0,42.17,41.93,42.12,275272.0,36.4509,36.5984,36.3901,36.555,275272.0
2023-03-07 10:10:00,42.13,42.24,42.04,42.1,123759.0,36.5637,36.6592,36.4856,36.5377,123759.0
2023-03-07 10:15:00,42.11,42.18,42.03,42.15,79920.0,36.5463,36.6071,36.4769,36.5811,79920.0
2023-03-07 10:20:00,42.15,42.16,41.84,41.96,169233.0,36.5811,36.5897,36.312,36.4162,169233.0
2023-03-07 10:25:00,41.96,42.05,41.92,41.98,135292.0,36.4162,36.4943,36.3814,36.4335,135292.0
2023-03-07 10:30:00,42.02,42.03,41.73,41.79,165100.0,36.4682,36.4769,36.2165,36.2686,165100.0
2023-03-07 10:35:00,41.79,41.9,41.67,41.87,172664.0,36.2686,36.3641,36.1645,36.3381,172664.0
2023-03-07 10:40:00,41.87,42.09,41.85,42.07,98944.0,36.3381,36.529,36.3207,36.5116,98944.0
2023-03-07 10:45:00,42.07,42.12,41.87,41.95,282544.0,36.5116,36.555,36.3381,36.4075,282544.0
2023-03-07 10:50:00,41.95,42.22,41.94,42.08,116258.0,36.4075,36.6418,36.3988,36.5203,116258.0
2023-03-07 10:55:00,42.08,42.26,42.05,42.25,167944.0,36.5203,36.6765,36.4943,36.6678,167944.0
2023-03-07 11:00:00,42.26,42.3,42.12,42.14,115545.0,36.6765,36.7112,36.555,36.5724,115545.0
2023-03-07 11:05:00,42.15,42.22,42.09,42.17,56568.0,36.5811,36.6418,36.529,36.5984,56568.0
2023-03-07 11:10:00,42.17,42.27,42.07,42.25,96932.0,36.5984,36.6852,36.5116,36.6678,96932.0
2023-03-07 11:15:00,42.26,42.29,42.19,42.21,92720.0,36.6765,36.7026,36.6158,36.6331,92720.0
2023-03-07 11:20:00,42.2,42.29,42.19,42.26,57427.0,36.6245,36.7026,36.6158,36.6765,57427.0
2023-03-07 11:25:00,42.26,42.34,42.19,42.32,66758.0,36.6765,36.746,36.6158,36.7286,66758.0
2023-03-07 11:30:00,42.33,42.33,42.26,42.31,70691.0,36.7373,36.7373,36.6765,36.7199,70691.0
2023-03-07 11:35:00,42.31,42.33,42.21,42.25,45612.0,36.7199,36.7373,36.6331,36.6678,45612.0
2023-03-07 11:40:00,42.26,42.36,42.17,42.17,95286.0,36.6765,36.7633,36.5984,36.5984,95286.0
2023-03-07 11:45:00,42.18,42.23,42.15,42.16,39971.0,36.6071,36.6505,36.5811,36.5897,39971.0
2023-03-07 11:50:00,42.17,42.28,42.12,42.28,87189.0,36.5984,36.6939,36.555,36.6939,87189.0
2023-03-07 11:55:00,42.3,42.38,42.3,42.37,66952.0,36.7112,36.7807,36.7112,36.772,66952.0
2023-03-07 12:00:00,42.36,42.37,42.31,42.35,31662.0,36.7633,36.772,36.7199,36.7546,31662.0
2023-03-07 12:05:00,42.35,42.39,42.32,42.35,34083.0,36.7546,36.7893,36.7286,36.7546,34083.0
2023-03-07 12:10:00,42.34,42.36,42.28,42.34,26831.0,36.746,36.7633,36.6939,36.746,26831.0
2023-03-07 12:15:00,42.34,42.36,42.18,42.18,69588.0,36.746,36.7633,36.6071,36.6071,69588.0
2023-03-07 12:20:00,42.17,42.17,41.92,42.1,290017.0,36.5984,36.5984,36.3814,36.5377,290017.0
2023-03-07 12:25:00,42.09,42.13,41.96,42.13,94616.0,36.529,36.5637,36.4162,36.5637,94616.0
2023-03-07 12:30:00,42.13,42.15,42.09,42.09,40615.0,36.5637,36.5811,36.529,36.529,40615.0
2023-03-07 12:35:00,42.1,42.18,42.06,42.14,50789.0,36.5377,36.6071,36.5029,36.5724,50789.0
2023-03-07 12:40:00,42.13,42.23,42.13,42.18,59812.0,36.5637,36.6505,36.5637,36.6071,59812.0
2023-03-07 12:45:00,42.18,42.19,42.11,42.13,29476.0,36.6071,36.6158,36.5463,36.5637,29476.0
2023-03-07 12:50:00,42.14,42.21,42.09,42.21,49952.0,36.5724,36.6331,36.529,36.6331,49952.0
2023-03-07 12:55:00,42.22,42.28,42.2,42.27,45026.0,36.6418,36.6939,36.6245,36.6852,45026.0
2023-03-07 13:00:00,42.27,42.37,42.26,42.37,70079.0,36.6852,36.772,36.6765,36.772,70079.0
2023-03-07 13:05:00,42.36,42.45,42.36,42.41,66115.0,36.7633,36.8414,36.7633,36.8067,66115.0
2023-03-07 13:10:00,42.41,42.45,42.39,42.42,152937.0,36.8067,36.8414,36.7893,36.8154,152937.0
2023-03-07 13:15:00,42.43,42.45,42.39,42.43,33540.0,36.8241,36.8414,36.7893,36.8241,33540.0
2023-03-07 13:20:00,42.44,42.48,42.42,42.47,49045.0,36.8327,36.8675,36.8154,36.8588,49045.0
2023-03-07 13:25:00,42.47,42.49,42.42,42.44,47495.0,36.8588,36.8761,36.8154,36.8327,47495.0
2023-03-07 13:30:00,42.45,42.49,42.37,42.48,56353.0,36.8414,36.8761,36.772,36.8675,56353.0
2023-03-07 13:35:00,42.49,42.54,42.45,42.52,60369.0,36.8761,36.9195,36.8414,36.9022,60369.0
2023-03-07 13:40:00,42.52,42.63,42.51,42.63,109251.0,36.9022,36.9976,36.8935,36.9976,109251.0
2023-03-07 13:45:00,42.63,42.71,42.6,42.69,109612.0,36.9976,37.0671,36.9716,37.0497,109612.0
2023-03-07 13:50:00,42.7,42.71,42.64,42.7,134471.0,37.0584,37.0671,37.0063,37.0584,134471.0
2023-03-07 13:55:00,42.7,42.71,42.64,42.67,62601.0,37.0584,37.0671,37.0063,37.0324,62601.0
2023-03-07 14:00:00,42.67,42.69,42.57,42.67,172748.0,37.0324,37.0497,36.9456,37.0324,172748.0
2023-03-07 14:05:00,42.67,42.68,42.61,42.63,32119.0,37.0324,37.041,36.9803,36.9976,32119.0
2023-03-07 14:10:00,42.63,42.64,42.57,42.59,25951.0,36.9976,37.0063,36.9456,36.9629,25951.0
2023-03-07 14:15:00,42.6,42.64,42.56,42.58,46032.0,36.9716,37.0063,36.9369,36.9542,46032.0
2023-03-07 14:20:00,42.58,42.71,42.56,42.69,69447.0,36.9542,37.0671,36.9369,37.0497,69447.0
2023-03-07 14:25:00,42.68,42.71,42.64,42.69,33715.0,37.041,37.0671,37.0063,37.0497,33715.0
2023-03-07 14:30:00,42.68,42.73,42.65,42.71,55720.0,37.041,37.0844,37.015,37.0671,55720.0
2023-03-07 14:35:00,42.72,42.73,42.7,42.73,23777.0,37.0757,37.0844,37.0584,37.0844,23777.0
2023-03-07 14:40:00,42.73,42.78,42.69,42.76,35296.0,37.0844,37.1278,37.0497,37.1105,35296.0
2023-03-07 14:45:00,42.76,42.77,42.7,42.76,44391.0,37.1105,37.1191,37.0584,37.1105,44391.0
2023-03-07 14:50:00,42.77,42.8,42.75,42.8,30770.0,37.1191,37.1452,37.1018,37.1452,30770.0
2023-03-07 14:55:00,42.79,42.83,42.78,42.8,110523.0,37.1365,37.1712,37.1278,37.1452,110523.0
2023-03-07 15:00:00,42.81,42.81,42.7,42.76,92699.0,37.1539,37.1539,37.0584,37.1105,92699.0
2023-03-07 15:05:00,42.75,42.76,42.7,42.73,31359.0,37.1018,37.1105,37.0584,37.0844,31359.0
2023-03-07 15:10:00,42.72,42.72,42.63,42.67,73668.0,37.0757,37.0757,36.9976,37.0324,73668.0
2023-03-07 15:15:00,42.66,42.66,42.59,42.6,52712.0,37.0237,37.0237,36.9629,36.9716,52712.0
2023-03-07 15:20:00,42.6,42.66,42.59,42.65,32650.0,36.9716,37.0237,36.9629,37.015,32650.0
2023-03-07 15:25:00,42.66,42.73,42.65,42.7,51788.0,37.0237,37.0844,37.015,37.0584,51788.0
2023-03-07 15:30:00,42.7,42.71,42.56,42.58,65711.0,37.0584,37.0671,36.9369,36.9542,65711.0
2023-03-07 15:35:00,42.59,42.6,42.51,42.56,73676.0,36.9629,36.9716,36.8935,36.9369,73676.0
2023-03-07 15:40:00,42.55,42.63,42.52,42.62,175071.0,36.9282,36.9976,36.9022,36.989,175071.0
2023-03-07 15:45:00,42.63,42.69,42.61,42.66,137797.0,36.9976,37.0497,36.9803,37.0237,137797.0
2023-03-07 15:50:00,42.65,42.72,42.64,42.7,293500.0,37.015,37.0757,37.0063,37.0584,293500.0
2023-03-07 15:55:00,42.69,42.72,42.66,42.68,217641.0,37.0497,37.0757,37.0237,37.041,217641.0
2023-03-08 09:30:00,42.67,42.69,42.53,42.69,167855.0,37.0324,37.0497,36.9108,37.0497,167855.0
2023-03-08 09:35:00,42.7,42.75,42.66,42.73,83540.0,37.0584,37.1018,37.0237,37.0844,83540.0
2023-03-08 09:40:00,42.73,42.77,42.67,42.77,86200.0,37.0844,37.1191,37.0324,37.1191,86200.0
2023-03-08 09:45:00,42.77,42.77,42.65,42.7,72502.0,37.1191,37.1191,37.015,37.0584,72502.0
2023-03-08 09:50:00,42.7,42.71,42.64,42.7,45179.0,37.0584,37.0671,37.0063,37.0584,45179.0
2023-03-08 09:55:00,42.68,42.68,42.56,42.61,50179.0,37.041,37.041,36.9369,36.9803,50179.0
2023-03-08 10:00:00,42.6,43.01,42.6,42.74,281509.0,36.9716,37.3274,36.9716,37.0931,281509.0
2023-03-08 10:05:00,42.74,42.81,42.63,42.67,103163.0,37.0931,37.1539,36.9976,37.0324,103163.0
2023-03-08 10:10:00,42.67,42.7,42.53,42.68,135058.0,37.0324,37.0584,36.9108,37.041,135058.0
2023-03-08 10:15:00,42.69,42.81,42.67,42.78,105867.0,37.0497,37.1539,37.0324,37.1278,105867.0
2023-03-08 10:20:00,42.77,42.88,42.49,42.51,203366.0,37.1191,37.2146,36.8761,36.8935,203366.0
2023-03-08 10:25:00,42.53,42.66,42.49,42.62,78719.0,36.9108,37.0237,36.8761,36.989,78719.0
2023-03-08 10:30:00,42.61,42.68,42.43,42.45,150786.0,36.9803,37.041,36.8241,36.8414,150786.0
2023-03-08 10:35:00,42.44,42.54,42.4,42.5,95671.0,36.8327,36.9195,36.798,36.8848,95671.0
2023-03-08 10:40:00,42.5,42.59,42.47,42.58,69788.0,36.8848,36.9629,36.8588,36.9542,69788.0
2023-03-08 10:45:00,42.57,42.71,42.54,42.7,62686.0,36.9456,37.0671,36.9195,37.0584,62686.0
2023-03-08 10:50:00,42.69,42.74,42.64,42.67,67541.0,37.0497,37.0931,37.0063,37.0324,67541.0
2023-03-08 10:55:00,42.67,42.73,42.64,42.69,50945.0,37.0324,37.0844,37.0063,37.0497,50945.0
2023-03-08 11:00:00,42.68,42.7,42.61,42.65,60100.0,37.041,37.0584,36.9803,37.015,60100.0
2023-03-08 11:05:00,42.65,42.65,42.51,42.55,57729.0,37.015,37.015,36.8935,36.9282,57729.0
2023-03-08 11:10:00,42.55,42.62,42.52,42.59,29854.0,36.9282,36.989,36.9022,36.9629,29854.0
2023-03-08 11:15:00,42.57,42.62,42.52,42.61,34509.0,36.9456,36.989,36.9022,36.9803,34509.0
2023-03-08 11:20:00,42.6,42.62,42.56,42.61,81424.0,36.9716,36.989,36.9369,36.9803,81424.0
2023-03-08 11:25:00,42.61,42.67,42.55,42.64,79911.0,36.9803,37.0324,36.9282,37.0063,79911.0
2023-03-08 11:30:00,42.63,42.76,42.62,42.75,55494.0,36.9976,37.1105,36.989,37.1018,55494.0
2023-03-08 11:35:00,42.75,42.82,42.69,42.7,48415.0,37.1018,37.1625,37.0497,37.0584,48415.0
2023-03-08 11:40:00,42.69,42.69,42.58,42.6,99852.0,37.0497,37.0497,36.9542,36.9716,99852.0
2023-03-08 11:45:00,42.6,42.6,42.41,42.44,64331.0,36.9716,36.9716,36.8067,36.8327,64331.0
2023-03-08 11:50:00,42.44,42.47,42.39,42.45,67368.0,36.8327,36.8588,36.7893,36.8414,67368.0
2023-03-08 11:55:00,42.44,42.51,42.43,42.48,48514.0,36.8327,36.8935,36.8241,36.8675,48514.0
2023-03-08 12:00:00,42.47,42.53,42.45,42.52,50683.0,36.8588,36.9108,36.8414,36.9022,50683.0
2023-03-08 12:05:00,42.52,42.65,42.5,42.64,104973.0,36.9022,37.015,36.8848,37.0063,104973.0
2023-03-08 12:10:00,42.64,42.75,42.63,42.73,69978.0,37.0063,37.1018,36.9976,37.0844,69978.0
2023-03-08 12:15:00,42.73,42.77,42.66,42.68,61575.0,37.0844,37.1191,37.0237,37.041,61575.0
2023-03-08 12:20:00,42.68,42.71,42.67,42.69,28563.0,37.041,37.0671,37.0324,37.0497,28563.0
2023-03-08 12:25:00,42.7,42.78,42.68,42.77,31608.0,37.0584,37.1278,37.041,37.1191,31608.0
2023-03-08 12:30:00,42.77,42.94,42.77,42.84,67010.0,37.1191,37.2667,37.1191,37.1799,67010.0
2023-03-08 12:35:00,42.84,42.86,42.72,42.76,31201.0,37.1799,37.1972,37.0757,37.1105,31201.0
2023-03-08 12:40:00,42.74,42.76,42.69,42.71,54539.0,37.0931,37.1105,37.0497,37.0671,54539.0
2023-03-08 12:45:00,42.7,42.77,42.69,42.71,47878.0,37.0584,37.1191,37.0497,37.0671,47878.0
2023-03-08 12:50:00,42.72,42.78,42.72,42.74,52872.0,37.0757,37.1278,37.0757,37.0931,52872.0
2023-03-08 12:55:00,42.74,42.83,42.74,42.78,24940.0,37.0931,37.1712,37.0931,37.1278,24940.0
2023-03-08 13:00:00,42.78,42.91,42.74,42.88,83871.0,37.1278,37.2406,37.0931,37.2146,83871.0
2023-03-08 13:05:00,42.88,42.91,42.82,42.91,48580.0,37.2146,37.2406,37.1625,37.2406,48580.0
2023-03-08 13:10:00,42.9,42.96,42.84,42.9,38249.0,37.232,37.284,37.1799,37.232,38249.0
2023-03-08 13:15:00,42.91,42.98,42.88,42.94,62208.0,37.2406,37.3014,37.2146,37.2667,62208.0
2023-03-08 13:20:00,42.94,42.98,42.88,42.91,38579.0,37.2667,37.3014,37.2146,37.2406,38579.0
2023-03-08 13:25:00,42.91,43.04,42.91,43.02,66632.0,37.2406,37.3535,37.2406,37.3361,66632.0
2023-03-08 13:30:00,43.02,43.06,42.96,42.99,53747.0,37.3361,37.3708,37.284,37.3101,53747.0
2023-03-08 13:35:00,43.0,43.04,42.99,43.03,36060.0,37.3188,37.3535,37.3101,37.3448,36060.0
2023-03-08 13:40:00,43.05,43.06,43.01,43.02,43627.0,37.3621,37.3708,37.3274,37.3361,43627.0
2023-03-08 13:45:00,43.03,43.04,42.99,43.03,24387.0,37.3448,37.3535,37.3101,37.3448,24387.0
2023-03-08 13:50:00,43.05,43.07,42.94,42.94,50607.0,37.3621,37.3795,37.2667,37.2667,50607.0
2023-03-08 13:55:00,42.93,43.03,42.92,42.99,105205.0,37.258,37.3448,37.2493,37.3101,105205.0
2023-03-08 14:00:00,42.98,42.99,42.92,42.96,48775.0,37.3014,37.3101,37.2493,37.284,48775.0
2023-03-08 14:05:00,42.96,43.0,42.9,42.91,115230.0,37.284,37.3188,37.232,37.2406,115230.0
2023-03-08 14:10:00,42.89,42.9,42.83,42.9,110823.0,37.2233,37.232,37.1712,37.232,110823.0
2023-03-08 14:15:00,42.91,42.93,42.86,42.89,71371.0,37.2406,37.258,37.1972,37.2233,71371.0
2023-03-08 14:20:00,42.89,42.9,42.83,42.87,39804.0,37.2233,37.232,37.1712,37.2059,39804.0
2023-03-08 14:25:00,42.88,42.88,42.79,42.81,47629.0,37.2146,37.2146,37.1365,37.1539,47629.0
2023-03-08 14:30:00,42.81,42.86,42.79,42.84,81552.0,37.1539,37.1972,37.1365,37.1799,81552.0
2023-03-08 14:35:00,42.84,42.86,42.76,42.8,35663.0,37.1799,37.1972,37.1105,37.1452,35663.0
2023-03-08 14:40:00,42.8,42.87,42.77,42.85,24872.0,37.1452,37.2059,37.1191,37.1886,24872.0
2023-03-08 14:45:00,42.85,42.88,42.83,42.86,41045.0,37.1886,37.2146,37.1712,37.1972,41045.0
2023-03-08 14:50:00,42.86,42.92,42.86,42.88,54634.0,37.1972,37.2493,37.1972,37.2146,54634.0
2023-03-08 14:55:00,42.87,42.92,42.87,42.91,29159.0,37.2059,37.2493,37.2059,37.2406,29159.0
2023-03-08 15:00:00,42.9,42.94,42.86,42.9,43293.0,37.232,37.2667,37.1972,37.232,43293.0
2023-03-08 15:05:00,42.92,42.99,42.91,42.92,45485.0,37.2493,37.3101,37.2406,37.2493,45485.0
2023-03-08 15:10:00,42.93,42.96,42.92,42.94,34445.0,37.258,37.284,37.2493,37.2667,34445.0
2023-03-08 15:15:00,42.94,42.98,42.93,42.96,21563.0,37.2667,37.3014,37.258,37.284,21563.0
2023-03-08 15:20:00,42.95,42.99,42.91,42.99,22479.0,37.2754,37.3101,37.2406,37.3101,22479.0
2023-03-08 15:25:00,42.98,43.0,42.93,42.93,67917.0,37.3014,37.3188,37.258,37.258,67917.0
2023-03-08 15:30:00,42.94,42.95,42.87,42.88,92123.0,37.2667,37.2754,37.2059,37.2146,92123.0
2023-03-08 15:35:00,42.88,42.89,42.72,42.76,137446.0,37.2146,37.2233,37.0757,37.1105,137446.0
2023-03-08 15:40:00,42.74,42.75,42.6,42.62,59003.0,37.0931,37.1018,36.9716,36.989,59003.0
2023-03-08 15:45:00,42.63,42.63,42.51,42.57,120479.0,36.9976,36.9976,36.8935,36.9456,120479.0
2023-03-08 15:50:00,42.57,42.62,42.56,42.59,196339.0,36.9456,36.989,36.9369,36.9629,196339.0
2023-03-08 15:55:00,42.6,42.62,42.56,42.58,182975.0,36.9716,36.989,36.9369,36.9542,182975.0
2023-03-09 09:30:00,42.44,42.51,42.32,42.32,199805.0,36.8327,36.8935,36.7286,36.7286,199805.0
2023-03-09 09:35:00,42.3,42.36,42.25,42.26,122622.0,36.7112,36.7633,36.6678,36.6765,122622.0
2023-03-09 09:40:00,42.26,42.38,42.24,42.33,86150.0,36.6765,36.7807,36.6592,36.7373,86150.0
2023-03-09 09:45:00,42.31,42.32,42.1,42.13,124470.0,36.7199,36.7286,36.5377,36.5637,124470.0
2023-03-09 09:50:00,42.1,42.22,42.05,42.2,187096.0,36.5377,36.6418,36.4943,36.6245,187096.0
2023-03-09 09:55:00,42.21,42.24,42.17,42.2,54917.0,36.6331,36.6592,36.5984,36.6245,54917.0
2023-03-09 10:00:00,42.2,42.24,42.13,42.14,72422.0,36.6245,36.6592,36.5637,36.5724,72422.0
2023-03-09 10:05:00,42.12,42.27,42.1,42.21,133351.0,36.555,36.6852,36.5377,36.6331,133351.0
2023-03-09 10:10:00,42.2,42.36,42.18,42.33,111988.0,36.6245,36.7633,36.6071,36.7373,111988.0
2023-03-09 10:15:00,42.34,42.5,42.31,42.43,100277.0,36.746,36.8848,36.7199,36.8241,100277.0
2023-03-09 10:20:00,42.43,42.43,42.36,42.42,58505.0,36.8241,36.8241,36.7633,36.8154,58505.0
2023-03-09 10:25:00,42.43,42.45,42.35,42.36,29892.0,36.8241,36.8414,36.7546,36.7633,29892.0
2023-03-09 10:30:00,42.35,42.37,42.22,42.23,268849.0,36.7546,36.772,36.6418,36.6505,268849.0
2023-03-09 10:35:00,42.23,42.24,42.18,42.23,135052.0,36.6505,36.6592,36.6071,36.6505,135052.0
2023-03-09 10:40:00,42.21,42.24,42.17,42.19,44673.0,36.6331,36.6592,36.5984,36.6158,44673.0
2023-03-09 10:45:00,42.18,42.23,42.14,42.19,35378.0,36.6071,36.6505,36.5724,36.6158,35378.0
2023-03-09 10:50:00,42.19,42.25,42.19,42.23,32670.0,36.6158,36.6678,36.6158,36.6505,32670.0
2023-03-09 10:55:00,42.24,42.39,42.24,42.39,156984.0,36.6592,36.7893,36.6592,36.7893,156984.0
2023-03-09 11:00:00,42.39,42.47,42.37,42.43,75497.0,36.7893,36.8588,36.772,36.8241,75497.0
2023-03-09 11:05:00,42.44,42.52,42.42,42.46,70875.0,36.8327,36.9022,36.8154,36.8501,70875.0
2023-03-09 11:10:00,42.47,42.49,42.42,42.43,33412.0,36.8588,36.8761,36.8154,36.8241,33412.0
2023-03-09 11:15:00,42.43,42.47,42.39,42.44,34855.0,36.8241,36.8588,36.7893,36.8327,34855.0
2023-03-09 11:20:00,42.43,42.48,42.37,42.38,30423.0,36.8241,36.8675,36.772,36.7807,30423.0
2023-03-09 11:25:00,42.39,42.55,42.39,42.54,51081.0,36.7893,36.9282,36.7893,36.9195,51081.0
2023-03-09 11:30:00,42.54,42.54,42.45,42.52,44079.0,36.9195,36.9195,36.8414,36.9022,44079.0
2023-03-09 11:35:00,42.5,42.56,42.49,42.54,31236.0,36.8848,36.9369,36.8761,36.9195,31236.0
2023-03-09 11:40:00,42.54,42.57,42.49,42.52,24509.0,36.9195,36.9456,36.8761,36.9022,24509.0
2023-03-09 11:45:00,42.5,42.52,42.44,42.46,35649.0,36.8848,36.9022,36.8327,36.8501,35649.0
2023-03-09 11:50:00,42.47,42.53,42.44,42.49,34419.0,36.8588,36.9108,36.8327,36.8761,34419.0
2023-03-09 11:55:00,42.49,42.58,42.48,42.57,28023.0,36.8761,36.9542,36.8675,36.9456,28023.0
2023-03-09 12:00:00,42.57,42.77,42.56,42.7,125252.0,36.9456,37.1191,36.9369,37.0584,125252.0
2023-03-09 12:05:00,42.71,42.77,42.64,42.66,57305.0,37.0671,37.1191,37.0063,37.0237,57305.0
2023-03-09 12:10:00,42.67,42.69,42.62,42.68,53417.0,37.0324,37.0497,36.989,37.041,53417.0
2023-03-09 12:15:00,42.69,42.72,42.62,42.63,50873.0,37.0497,37.0757,36.989,36.9976,50873.0
2023-03-09 12:20:00,42.63,42.66,42.54,42.58,36179.0,36.9976,37.0237,36.9195,36.9542,36179.0
2023-03-09 12:25:00,42.59,42.61,42.53,42.55,38563.0,36.9629,36.9803,36.9108,36.9282,38563.0
2023-03-09 12:30:00,42.55,42.59,42.53,42.58,28563.0,36.9282,36.9629,36.9108,36.9542,28563.0
2023-03-09 12:35:00,42.57,42.72,42.57,42.7,33398.0,36.9456,37.0757,36.9456,37.0584,33398.0
2023-03-09 12:40:00,42.69,42.76,42.63,42.75,29668.0,37.0497,37.1105,36.9976,37.1018,29668.0
2023-03-09 12:45:00,42.74,42.86,42.74,42.84,62067.0,37.0931,37.1972,37.0931,37.1799,62067.0
2023-03-09 12:50:00,42.84,42.85,42.77,42.8,36835.0,37.1799,37.1886,37.1191,37.1452,36835.0
2023-03-09 12:55:00,42.81,42.83,42.77,42.82,24823.0,37.1539,37.1712,37.1191,37.1625,24823.0
2023-03-09 13:00:00,42.82,42.87,42.76,42.78,73787.0,37.1625,37.2059,37.1105,37.1278,73787.0
2023-03-09 13:05:00,42.79,42.82,42.77,42.81,17059.0,37.1365,37.1625,37.1191,37.1539,17059.0
2023-03-09 13:10:00,42.81,42.91,42.81,42.9,240407.0,37.1539,37.2406,37.1539,37.232,240407.0
2023-03-09 13:15:00,42.89,42.98,42.88,42.97,68452.0,37.2233,37.3014,37.2146,37.2927,68452.0
2023-03-09 13:20:00,42.96,43.08,42.9,43.07,55818.0,37.284,37.3882,37.232,37.3795,55818.0
2023-03-09 13:25:00,43.08,43.19,43.07,43.13,134020.0,37.3882,37.4836,37.3795,37.4316,134020.0
2023-03-09 13:30:00,43.14,43.25,43.12,43.24,109391.0,37.4403,37.5357,37.4229,37.527,109391.0
2023-03-09 13:35:00,43.24,43.32,43.22,43.31,60449.0,37.527,37.5965,37.5097,37.5878,60449.0
2023-03-09 13:40:00,43.3,43.31,43.18,43.21,74734.0,37.5791,37.5878,37.475,37.501,74734.0
2023-03-09 13:45:00,43.2,43.45,43.19,43.43,205698.0,37.4923,37.7093,37.4836,37.6919,205698.0
2023-03-09 13:50:00,43.44,43.49,43.35,43.4,59996.0,37.7006,37.744,37.6225,37.6659,59996.0
2023-03-09 13:55:00,43.41,43.43,43.35,43.41,51759.0,37.6746,37.6919,37.6225,37.6746,51759.0
2023-03-09 14:00:00,43.41,43.57,43.39,43.56,170758.0,37.6746,37.8134,37.6572,37.8048,170758.0
2023-03-09 14:05:00,43.58,43.58,43.48,43.52,144648.0,37.8221,37.8221,37.7353,37.77,144648.0
2023-03-09 14:10:00,43.52,43.6,43.48,43.49,68841.0,37.77,37.8395,37.7353,37.744,68841.0
2023-03-09 14:15:00,43.49,43.53,43.42,43.47,77071.0,37.744,37.7787,37.6833,37.7267,77071.0
2023-03-09 14:20:00,43.46,43.51,43.37,43.38,56287.0,37.718,37.7614,37.6399,37.6485,56287.0
2023-03-09 14:25:00,43.38,43.51,43.36,43.51,57636.0,37.6485,37.7614,37.6312,37.7614,57636.0
2023-03-09 14:30:00,43.51,43.68,43.51,43.65,190808.0,37.7614,37.9089,37.7614,37.8829,190808.0
2023-03-09 14:35:00,43.65,43.65,43.52,43.57,147352.0,37.8829,37.8829,37.77,37.8134,147352.0
2023-03-09 14:40:00,43.56,43.56,43.47,43.53,102670.0,37.8048,37.8048,37.7267,37.7787,102670.0
2023-03-09 14:45:00,43.54,43.66,43.46,43.62,77014.0,37.7874,37.8916,37.718,37.8568,77014.0
2023-03-09 14:50:00,43.61,43.72,43.61,43.7,105385.0,37.8482,37.9436,37.8482,37.9263,105385.0
2023-03-09 14:55:00,43.7,43.8,43.67,43.78,95629.0,37.9263,38.0131,37.9002,37.9957,95629.0
2023-03-09 15:00:00,43.78,43.89,43.72,43.89,113834.0,37.9957,38.0912,37.9436,38.0912,113834.0
2023-03-09 15:05:00,43.89,43.98,43.86,43.93,171410.0,38.0912,38.1693,38.0651,38.1259,171410.0
2023-03-09 15:10:00,43.94,44.01,43.89,43.97,150289.0,38.1346,38.1953,38.0912,38.1606,150289.0
2023-03-09 15:15:00,43.98,44.25,43.98,44.24,359665.0,38.1693,38.4036,38.1693,38.3949,359665.0
2023-03-09 15:20:00,44.24,44.41,44.13,44.27,273235.0,38.3949,38.5425,38.2995,38.421,273235.0
2023-03-09 15:25:00,44.27,44.3,44.06,44.2,107611.0,38.421,38.447,38.2387,38.3602,107611.0
2023-03-09 15:30:00,44.2,44.26,43.93,44.01,224862.0,38.3602,38.4123,38.1259,38.1953,224862.0
2023-03-09 15:35:00,44.01,44.17,43.96,43.97,299742.0,38.1953,38.3342,38.1519,38.1606,299742.0
2023-03-09 15:40:00,43.98,44.04,43.93,44.02,182153.0,38.1693,38.2213,38.1259,38.204,182153.0
2023-03-09 15:45:00,44.02,44.2,43.99,44.02,182487.0,38.204,38.3602,38.178,38.204,182487.0
2023-03-09 15:50:00,44.03,44.07,43.88,43.99,234677.0,38.2127,38.2474,38.0825,38.178,234677.0
2023-03-09 15:55:00,43.99,44.22,43.95,44.19,458501.0,38.178,38.3776,38.1432,38.3515,458501.0
2023-03-10 09:30:00,44.33,44.58,44.3,44.57,341650.0,38.473,38.69,38.447,38.6813,341650.0
2023-03-10 09:35:00,44.57,44.75,44.5,44.73,450950.0,38.6813,38.8375,38.6206,38.8202,450950.0
2023-03-10 09:40:00,44.72,44.93,44.69,44.88,390176.0,38.8115,38.9938,38.7855,38.9504,390176.0
2023-03-10 09:45:00,44.88,45.13,44.88,44.97,433099.0,38.9504,39.1673,38.9504,39.0285,433099.0
2023-03-10 09:50:00,44.98,45.03,44.69,44.89,486539.0,39.0372,39.0805,38.7855,38.959,486539.0
2023-03-10 09:55:00,44.84,44.93,44.64,44.76,299106.0,38.9156,38.9938,38.7421,38.8462,299106.0
2023-03-10 10:00:00,44.75,44.75,44.47,44.61,364613.0,38.8375,38.8375,38.5945,38.716,364613.0
2023-03-10 10:05:00,44.61,44.61,44.43,44.52,253052.0,38.716,38.716,38.5598,38.6379,253052.0
2023-03-10 10:10:00,44.51,44.7,44.44,44.61,179843.0,38.6292,38.7941,38.5685,38.716,179843.0
2023-03-10 10:15:00,44.64,44.8,44.6,44.78,231875.0,38.7421,38.8809,38.7074,38.8636,231875.0
2023-03-10 10:20:00,44.79,44.93,44.69,44.77,200144.0,38.8723,38.9938,38.7855,38.8549,200144.0
2023-03-10 10:25:00,44.75,44.88,44.69,44.83,93069.0,38.8375,38.9504,38.7855,38.907,93069.0
2023-03-10 10:30:00,44.81,44.85,44.54,44.66,218455.0,38.8896,38.9243,38.6553,38.7594,218455.0
2023-03-10 10:35:00,44.62,44.69,44.52,44.63,232084.0,38.7247,38.7855,38.6379,38.7334,232084.0
2023-03-10 10:40:00,44.62,44.88,44.54,44.87,147313.0,38.7247,38.9504,38.6553,38.9417,147313.0
2023-03-10 10:45:00,44.88,44.91,44.79,44.8,118332.0,38.9504,38.9764,38.8723,38.8809,118332.0
2023-03-10 10:50:00,44.82,44.92,44.65,44.66,144728.0,38.8983,38.9851,38.7508,38.7594,144728.0
2023-03-10 10:55:00,44.66,44.67,44.25,44.28,237116.0,38.7594,38.7681,38.4036,38.4296,237116.0
2023-03-10 11:00:00,44.28,44.45,44.28,44.39,114785.0,38.4296,38.5772,38.4296,38.5251,114785.0
2023-03-10 11:05:00,44.39,44.41,44.28,44.3,102483.0,38.5251,38.5425,38.4296,38.447,102483.0
2023-03-10 11:10:00,44.3,44.46,44.21,44.42,117520.0,38.447,38.5859,38.3689,38.5511,117520.0
2023-03-10 11:15:00,44.43,44.52,44.37,44.39,91529.0,38.5598,38.6379,38.5077,38.5251,91529.0
2023-03-10 11:20:00,44.4,44.41,44.14,44.2,197919.0,38.5338,38.5425,38.3081,38.3602,197919.0
2023-03-10 11:25:00,44.22,44.24,43.99,44.02,299706.0,38.3776,38.3949,38.178,38.204,299706.0
2023-03-10 11:30:00,44.04,44.04,43.85,43.88,147887.0,38.2213,38.2213,38.0564,38.0825,147887.0
2023-03-10 11:35:00,43.87,44.08,43.85,44.01,191004.0,38.0738,38.2561,38.0564,38.1953,191004.0
2023-03-10 11:40:00,44.01,44.17,43.93,44.15,140047.0,38.1953,38.3342,38.1259,38.3168,140047.0
2023-03-10 11:45:00,44.15,44.46,44.12,44.39,222926.0,38.3168,38.5859,38.2908,38.5251,222926.0
2023-03-10 11:50:00,44.4,44.53,44.39,44.46,74631.0,38.5338,38.6466,38.5251,38.5859,74631.0
2023-03-10 11:55:00,44.47,44.62,44.46,44.6,106844.0,38.5945,38.7247,38.5859,38.7074,106844.0
2023-03-10 12:00:00,44.6,44.63,44.49,44.61,85490.0,38.7074,38.7334,38.6119,38.716,85490.0
2023-03-10 12:05:00,44.61,44.84,44.56,44.84,122635.0,38.716,38.9156,38.6726,38.9156,122635.0
2023-03-10 12:10:00,44.86,44.91,44.78,44.83,76525.0,38.933,38.9764,38.8636,38.907,76525.0
2023-03-10 12:15:00,44.83,44.85,44.74,44.85,100112.0,38.907,38.9243,38.8289,38.9243,100112.0
2023-03-10 12:20:00,44.86,44.89,44.78,44.87,74748.0,38.933,38.959,38.8636,38.9417,74748.0
2023-03-10 12:25:00,44.88,44.95,44.79,44.8,73278.0,38.9504,39.0111,38.8723,38.8809,73278.0
2023-03-10 12:30:00,44.79,44.84,44.51,44.6,153184.0,38.8723,38.9156,38.6292,38.7074,153184.0
2023-03-10 12:35:00,44.58,44.68,44.51,44.57,88774.0,38.69,38.7768,38.6292,38.6813,88774.0
2023-03-10 12:40:00,44.57,44.81,44.56,44.71,68672.0,38.6813,38.8896,38.6726,38.8028,68672.0
2023-03-10 12:45:00,44.71,44.81,44.65,44.81,54153.0,38.8028,38.8896,38.7508,38.8896,54153.0
2023-03-10 12:50:00,44.8,44.94,44.78,44.91,42111.0,38.8809,39.0024,38.8636,38.9764,42111.0
2023-03-10 12:55:00,44.91,45.08,44.91,45.05,142831.0,38.9764,39.1239,38.9764,39.0979,142831.0
2023-03-10 13:00:00,45.05,45.05,44.92,45.01,70852.0,39.0979,39.0979,38.9851,39.0632,70852.0
2023-03-10 13:05:00,45.03,45.07,44.97,45.02,67729.0,39.0805,39.1153,39.0285,39.0719,67729.0
2023-03-10 13:10:00,45.01,45.08,44.98,45.07,104261.0,39.0632,39.1239,39.0372,39.1153,104261.0
2023-03-10 13:15:00,45.08,45.25,45.08,45.25,222469.0,39.1239,39.2715,39.1239,39.2715,222469.0
2023-03-10 13:20:00,45.26,45.4,45.22,45.37,166565.0,39.2802,39.4017,39.2454,39.3756,166565.0
2023-03-10 13:25:00,45.37,45.58,45.36,45.47,207754.0,39.3756,39.5579,39.3669,39.4624,207754.0
2023-03-10 13:30:00,45.48,45.6,45.44,45.59,108617.0,39.4711,39.5752,39.4364,39.5666,108617.0
2023-03-10 13:35:00,45.6,45.64,45.5,45.59,191537.0,39.5752,39.61,39.4884,39.5666,191537.0
2023-03-10 13:40:00,45.59,45.69,45.56,45.63,216498.0,39.5666,39.6533,39.5405,39.6013,216498.0
2023-03-10 13:45:00,45.63,45.76,45.58,45.74,327771.0,39.6013,39.7141,39.5579,39.6967,327771.0
2023-03-10 13:50:00,45.74,45.84,45.68,45.72,250746.0,39.6967,39.7835,39.6447,39.6794,250746.0
2023-03-10 13:55:00,45.74,45.8,45.7,45.72,163216.0,39.6967,39.7488,39.662,39.6794,163216.0
2023-03-10 14:00:00,45.71,45.72,45.36,45.38,432604.0,39.6707,39.6794,39.3669,39.3843,432604.0
2023-03-10 14:05:00,45.4,45.52,45.25,45.26,225397.0,39.4017,39.5058,39.2715,39.2802,225397.0
2023-03-10 14:10:00,45.25,45.41,45.13,45.38,192980.0,39.2715,39.4103,39.1673,39.3843,192980.0
2023-03-10 14:15:00,45.4,45.56,45.35,45.4,180232.0,39.4017,39.5405,39.3583,39.4017,180232.0
2023-03-10 14:20:00,45.4,45.57,45.33,45.53,98939.0,39.4017,39.5492,39.3409,39.5145,98939.0
2023-03-10 14:25:00,45.56,45.63,45.52,45.61,109062.0,39.5405,39.6013,39.5058,39.5839,109062.0
2023-03-10 14:30:00,45.61,45.62,45.34,45.43,184823.0,39.5839,39.5926,39.3496,39.4277,184823.0
2023-03-10 14:35:00,45.43,45.46,45.21,45.27,153233.0,39.4277,39.4537,39.2368,39.2888,153233.0
2023-03-10 14:40:00,45.28,45.4,45.15,45.4,134239.0,39.2975,39.4017,39.1847,39.4017,134239.0
2023-03-10 14:45:00,45.38,45.39,44.99,45.01,235755.0,39.3843,39.393,39.0458,39.0632,235755.0
2023-03-10 14:50:00,45.02,45.17,45.01,45.03,234865.0,39.0719,39.202,39.0632,39.0805,234865.0
2023-03-10 14:55:00,45.03,45.26,44.92,45.14,202028.0,39.0805,39.2802,38.9851,39.176,202028.0
2023-03-10 15:00:00,45.13,45.31,45.09,45.14,134667.0,39.1673,39.3236,39.1326,39.176,134667.0
2023-03-10 15:05:00,45.18,45.41,45.15,45.16,82951.0,39.2107,39.4103,39.1847,39.1934,82951.0
2023-03-10 15:10:00,45.17,45.29,45.02,45.22,129601.0,39.202,39.3062,39.0719,39.2454,129601.0
2023-03-10 15:15:00,45.24,45.46,45.14,45.45,120084.0,39.2628,39.4537,39.176,39.4451,120084.0
2023-03-10 15:20:00,45.44,45.49,45.37,45.38,128950.0,39.4364,39.4798,39.3756,39.3843,128950.0
2023-03-10 15:25:00,45.35,45.41,45.24,45.3,122494.0,39.3583,39.4103,39.2628,39.3149,122494.0
2023-03-10 15:30:00,45.31,45.44,45.28,45.44,577373.0,39.3236,39.4364,39.2975,39.4364,577373.0
2023-03-10 15:35:00,45.44,45.6,45.42,45.59,159964.0,39.4364,39.5752,39.419,39.5666,159964.0
2023-03-10 15:40:00,45.58,45.75,45.58,45.72,182516.0,39.5579,39.7054,39.5579,39.6794,182516.0
2023-03-10 15:45:00,45.72,45.76,45.68,45.73,173403.0,39.6794,39.7141,39.6447,39.6881,173403.0
2023-03-10 15:50:00,45.74,45.76,45.49,45.6,485436.0,39.6967,39.7141,39.4798,39.5752,485436.0
2023-03-10 15:55:00,45.6,45.65,45.44,45.47,492645.0,39.5752,39.6186,39.4364,39.4624,492645.0
2023-03-13 09:30:00,46.44,46.57,46.24,46.48,351355.0,40.3043,40.4171,40.1307,40.339,351355.0
2023-03-13 09:35:00,46.5,46.73,46.46,46.52,431451.0,40.3563,40.5559,40.3216,40.3737,431451.0
2023-03-13 09:40:00,46.51,46.73,46.42,46.57,263091.0,40.365,40.5559,40.2869,40.4171,263091.0
2023-03-13 09:45:00,46.57,46.63,45.84,45.9,433604.0,40.4171,40.4691,39.7835,39.8356,433604.0
2023-03-13 09:50:00,45.92,45.98,45.62,45.75,482920.0,39.853,39.905,39.5926,39.7054,482920.0
2023-03-13 09:55:00,45.76,45.85,45.41,45.58,325477.0,39.7141,39.7922,39.4103,39.5579,325477.0
2023-03-13 10:00:00,45.59,45.77,45.44,45.56,907956.0,39.5666,39.7228,39.4364,39.5405,907956.0
2023-03-13 10:05:00,45.56,45.84,45.17,45.37,493172.0,39.5405,39.7835,39.202,39.3756,493172.0
2023-03-13 10:10:00,45.38,45.75,45.3,45.64,297245.0,39.3843,39.7054,39.3149,39.61,297245.0
2023-03-13 10:15:00,45.66,45.91,45.65,45.86,362992.0,39.6273,39.8443,39.6186,39.8009,362992.0
2023-03-13 10:20:00,45.86,45.95,45.6,45.85,191166.0,39.8009,39.879,39.5752,39.7922,191166.0
2023-03-13 10:25:00,45.85,46.03,45.73,45.97,147173.0,39.7922,39.9484,39.6881,39.8964,147173.0
2023-03-13 10:30:00,45.95,45.97,45.45,45.48,173142.0,39.879,39.8964,39.4451,39.4711,173142.0
2023-03-13 10:35:00,45.46,45.75,45.41,45.56,119168.0,39.4537,39.7054,39.4103,39.5405,119168.0
2023-03-13 10:40:00,45.51,45.79,45.44,45.51,148692.0,39.4971,39.7401,39.4364,39.4971,148692.0
2023-03-13 10:45:00,45.51,45.61,45.33,45.44,244738.0,39.4971,39.5839,39.3409,39.4364,244738.0
2023-03-13 10:50:00,45.43,45.86,45.38,45.62,282884.0,39.4277,39.8009,39.3843,39.5926,282884.0
2023-03-13 10:55:00,45.61,45.63,45.04,45.09,414495.0,39.5839,39.6013,39.0892,39.1326,414495.0
2023-03-13 11:00:00,45.04,45.18,44.74,45.03,406995.0,39.0892,39.2107,38.8289,39.0805,406995.0
2023-03-13 11:05:00,45.03,45.2,44.94,45.08,211440.0,39.0805,39.2281,39.0024,39.1239,211440.0
2023-03-13 11:10:00,45.08,45.1,44.69,44.98,197250.0,39.1239,39.1413,38.7855,39.0372,197250.0
2023-03-13 11:15:00,44.97,44.98,44.7,44.82,147546.0,39.0285,39.0372,38.7941,38.8983,147546.0
2023-03-13 11:20:00,44.8,45.04,44.67,44.89,406364.0,38.8809,39.0892,38.7681,38.959,406364.0
2023-03-13 11:25:00,44.87,44.96,44.56,44.6,297230.0,38.9417,39.0198,38.6726,38.7074,297230.0
2023-03-13 11:30:00,44.59,44.89,44.56,44.88,274893.0,38.6987,38.959,38.6726,38.9504,274893.0
2023-03-13 11:35:00,44.9,45.15,44.89,45.09,262173.0,38.9677,39.1847,38.959,39.1326,262173.0
2023-03-13 11:40:00,45.08,45.08,44.78,44.88,129140.0,39.1239,39.1239,38.8636,38.9504,129140.0
2023-03-13 11:45:00,44.86,45.02,44.62,44.68,188740.0,38.933,39.0719,38.7247,38.7768,188740.0
2023-03-13 11:50:00,44.68,45.07,44.66,45.07,127236.0,38.7768,39.1153,38.7594,39.1153,127236.0
2023-03-13 11:55:00,45.09,45.15,44.75,44.79,149177.0,39.1326,39.1847,38.8375,38.8723,149177.0
2023-03-13 12:00:00,44.79,45.01,44.43,44.9,211119.0,38.8723,39.0632,38.5598,38.9677,211119.0
2023-03-13 12:05:00,44.9,44.92,44.61,44.63,87529.0,38.9677,38.9851,38.716,38.7334,87529.0
2023-03-13 12:10:00,44.64,45.01,44.64,44.89,138117.0,38.7421,39.0632,38.7421,38.959,138117.0
2023-03-13 12:15:00,44.91,44.97,44.68,44.94,73183.0,38.9764,39.0285,38.7768,39.0024,73183.0
2023-03-13 12:20:00,44.92,45.18,44.87,45.16,131040.0,38.9851,39.2107,38.9417,39.1934,131040.0
2023-03-13 12:25:00,45.16,45.2,45.0,45.02,86805.0,39.1934,39.2281,39.0545,39.0719,86805.0
2023-03-13 12:30:00,45.0,45.29,44.99,45.28,94626.0,39.0545,39.3062,39.0458,39.2975,94626.0
2023-03-13 12:35:00,45.3,45.3,44.97,45.06,83067.0,39.3149,39.3149,39.0285,39.1066,83067.0
2023-03-13 12:40:00,45.06,45.07,44.82,45.0,63299.0,39.1066,39.1153,38.8983,39.0545,63299.0
2023-03-13 12:45:00,45.01,45.42,44.93,45.35,118338.0,39.0632,39.419,38.9938,39.3583,118338.0
2023-03-13 12:50:00,45.34,45.44,45.19,45.28,112137.0,39.3496,39.4364,39.2194,39.2975,112137.0
2023-03-13 12:55:00,45.27,45.44,45.21,45.34,66639.0,39.2888,39.4364,39.2368,39.3496,66639.0
2023-03-13 13:00:00,45.34,45.62,45.31,45.52,289175.0,39.3496,39.5926,39.3236,39.5058,289175.0
2023-03-13 13:05:00,45.53,45.62,45.34,45.34,64313.0,39.5145,39.5926,39.3496,39.3496,64313.0
2023-03-13 13:10:00,45.33,45.41,45.26,45.31,63832.0,39.3409,39.4103,39.2802,39.3236,63832.0
2023-03-13 13:15:00,45.35,45.43,45.14,45.27,106398.0,39.3583,39.4277,39.176,39.2888,106398.0
2023-03-13 13:20:00,45.3,45.44,45.27,45.43,49706.0,39.3149,39.4364,39.2888,39.4277,49706.0
2023-03-13 13:25:00,45.44,45.5,45.32,45.39,75619.0,39.4364,39.4884,39.3322,39.393,75619.0
2023-03-13 13:30:00,45.37,45.56,45.33,45.56,114287.0,39.3756,39.5405,39.3409,39.5405,114287.0
2023-03-13 13:35:00,45.56,45.58,45.05,45.14,355355.0,39.5405,39.5579,39.0979,39.176,355355.0
2023-03-13 13:40:00,45.13,45.24,45.06,45.08,212444.0,39.1673,39.2628,39.1066,39.1239,212444.0
2023-03-13 13:45:00,45.08,45.22,45.06,45.17,93123.0,39.1239,39.2454,39.1066,39.202,93123.0
2023-03-13 13:50:00,45.17,45.18,45.04,45.16,44711.0,39.202,39.2107,39.0892,39.1934,44711.0
2023-03-13 13:55:00,45.17,45.17,44.99,45.06,39362.0,39.202,39.202,39.0458,39.1066,39362.0
2023-03-13 14:00:00,45.04,45.07,44.81,44.94,117862.0,39.0892,39.1153,38.8896,39.0024,117862.0
2023-03-13 14:05:00,44.96,45.05,44.88,45.04,39818.0,39.0198,39.0979,38.9504,39.0892,39818.0
2023-03-13 14:10:00,45.04,45.09,44.88,44.96,49769.0,39.0892,39.1326,38.9504,39.0198,49769.0
2023-03-13 14:15:00,44.96,44.98,44.79,44.92,115315.0,39.0198,39.0372,38.8723,38.9851,115315.0
2023-03-13 14:20:00,44.92,45.0,44.83,44.85,34419.0,38.9851,39.0545,38.907,38.9243,34419.0
2023-03-13 14:25:00,44.82,45.03,44.75,44.92,51403.0,38.8983,39.0805,38.8375,38.9851,51403.0
2023-03-13 14:30:00,44.92,44.92,44.67,44.73,142089.0,38.9851,38.9851,38.7681,38.8202,142089.0
2023-03-13 14:35:00,44.76,45.09,44.75,45.0,105970.0,38.8462,39.1326,38.8375,39.0545,105970.0
2023-03-13 14:40:00,44.99,45.06,44.79,44.92,93827.0,39.0458,39.1066,38.8723,38.9851,93827.0
2023-03-13 14:45:00,44.93,45.07,44.92,44.98,86279.0,38.9938,39.1153,38.9851,39.0372,86279.0
2023-03-13 14:50:00,44.99,45.05,44.89,44.95,99731.0,39.0458,39.0979,38.959,39.0111,99731.0
2023-03-13 14:55:00,44.93,45.0,44.87,44.91,39490.0,38.9938,39.0545,38.9417,38.9764,39490.0
2023-03-13 15:00:00,44.92,45.12,44.81,45.11,93893.0,38.9851,39.1587,38.8896,39.15,93893.0
2023-03-13 15:05:00,45.11,45.15,44.86,45.08,111362.0,39.15,39.1847,38.933,39.1239,111362.0
2023-03-13 15:10:00,45.08,45.09,44.84,44.92,96836.0,39.1239,39.1326,38.9156,38.9851,96836.0
2023-03-13 15:15:00,44.91,45.09,44.87,45.09,88147.0,38.9764,39.1326,38.9417,39.1326,88147.0
2023-03-13 15:20:00,45.08,45.43,45.08,45.39,230137.0,39.1239,39.4277,39.1239,39.393,230137.0
2023-03-13 15:25:00,45.39,45.61,45.38,45.51,294651.0,39.393,39.5839,39.3843,39.4971,294651.0
2023-03-13 15:30:00,45.52,45.53,45.32,45.37,262392.0,39.5058,39.5145,39.3322,39.3756,262392.0
2023-03-13 15:35:00,45.37,45.42,45.24,45.24,172279.0,39.3756,39.419,39.2628,39.2628,172279.0
2023-03-13 15:40:00,45.23,45.35,45.1,45.26,190105.0,39.2541,39.3583,39.1413,39.2802,190105.0
2023-03-13 15:45:00,45.26,45.43,45.21,45.39,147840.0,39.2802,39.4277,39.2368,39.393,147840.0
2023-03-13 15:50:00,45.41,45.59,45.41,45.56,232372.0,39.4103,39.5666,39.4103,39.5405,232372.0
2023-03-13 15:55:00,45.56,45.73,45.53,45.65,393691.0,39.5405,39.6881,39.5145,39.6186,393691.0
2023-03-14 09:30:00,44.42,44.58,44.35,44.58,441809.0,38.5511,38.69,38.4904,38.69,441809.0
2023-03-14 09:35:00,44.56,44.57,44.29,44.32,269837.0,38.6726,38.6813,38.4383,38.4644,269837.0
2023-03-14 09:40:00,44.32,44.38,44.19,44.32,269469.0,38.4644,38.5164,38.3515,38.4644,269469.0
2023-03-14 09:45:00,44.28,44.34,44.1,44.29,174334.0,38.4296,38.4817,38.2734,38.4383,174334.0
2023-03-14 09:50:00,44.28,44.42,44.23,44.39,136201.0,38.4296,38.5511,38.3862,38.5251,136201.0
2023-03-14 09:55:00,44.4,44.45,44.23,44.27,125915.0,38.5338,38.5772,38.3862,38.421,125915.0
2023-03-14 10:00:00,44.27,44.38,44.15,44.18,196973.0,38.421,38.5164,38.3168,38.3428,196973.0
2023-03-14 10:05:00,44.18,44.26,44.1,44.2,193451.0,38.3428,38.4123,38.2734,38.3602,193451.0
2023-03-14 10:10:00,44.21,44.42,44.17,44.17,187985.0,38.3689,38.5511,38.3342,38.3342,187985.0
2023-03-14 10:15:00,44.17,44.27,44.13,44.23,167427.0,38.3342,38.421,38.2995,38.3862,167427.0
2023-03-14 10:20:00,44.23,44.26,44.04,44.04,149674.0,38.3862,38.4123,38.2213,38.2213,149674.0
2023-03-14 10:25:00,44.05,44.12,44.01,44.02,100566.0,38.23,38.2908,38.1953,38.204,100566.0
2023-03-14 10:30:00,44.01,44.04,43.94,43.96,133868.0,38.1953,38.2213,38.1346,38.1519,133868.0
2023-03-14 10:35:00,43.98,44.04,43.93,44.0,93276.0,38.1693,38.2213,38.1259,38.1866,93276.0
2023-03-14 10:40:00,43.99,44.02,43.93,43.98,92857.0,38.178,38.204,38.1259,38.1693,92857.0
2023-03-14 10:45:00,43.98,44.0,43.87,43.88,71166.0,38.1693,38.1866,38.0738,38.0825,71166.0
2023-03-14 10:50:00,43.88,43.92,43.84,43.89,55306.0,38.0825,38.1172,38.0478,38.0912,55306.0
2023-03-14 10:55:00,43.89,44.09,43.87,44.08,108712.0,38.0912,38.2647,38.0738,38.2561,108712.0
2023-03-14 11:00:00,44.08,44.1,43.93,43.99,82913.0,38.2561,38.2734,38.1259,38.178,82913.0
2023-03-14 11:05:00,44.01,44.01,43.88,43.91,59374.0,38.1953,38.1953,38.0825,38.1085,59374.0
2023-03-14 11:10:00,43.91,43.93,43.86,43.87,80278.0,38.1085,38.1259,38.0651,38.0738,80278.0
2023-03-14 11:15:00,43.86,43.88,43.8,43.83,69031.0,38.0651,38.0825,38.0131,38.0391,69031.0
2023-03-14 11:20:00,43.83,43.87,43.76,43.78,47361.0,38.0391,38.0738,37.9783,37.9957,47361.0
2023-03-14 11:25:00,43.79,43.84,43.74,43.82,114837.0,38.0044,38.0478,37.961,38.0304,114837.0
2023-03-14 11:30:00,43.82,43.85,43.75,43.85,72446.0,38.0304,38.0564,37.9697,38.0564,72446.0
2023-03-14 11:35:00,43.85,43.86,43.76,43.78,81864.0,38.0564,38.0651,37.9783,37.9957,81864.0
2023-03-14 11:40:00,43.77,43.86,43.75,43.82,81872.0,37.987,38.0651,37.9697,38.0304,81872.0
2023-03-14 11:45:00,43.82,43.97,43.82,43.96,107151.0,38.0304,38.1606,38.0304,38.1519,107151.0
2023-03-14 11:50:00,43.96,43.96,43.85,43.86,37140.0,38.1519,38.1519,38.0564,38.0651,37140.0
2023-03-14 11:55:00,43.86,43.96,43.86,43.96,34921.0,38.0651,38.1519,38.0651,38.1519,34921.0
2023-03-14 12:00:00,43.96,44.01,43.88,44.01,38807.0,38.1519,38.1953,38.0825,38.1953,38807.0
2023-03-14 12:05:00,44.0,44.08,43.99,44.01,100141.0,38.1866,38.2561,38.178,38.1953,100141.0
2023-03-14 12:10:00,43.99,44.0,43.9,43.94,60659.0,38.178,38.1866,38.0998,38.1346,60659.0
2023-03-14 12:15:00,43.94,44.03,43.92,43.99,37281.0,38.1346,38.2127,38.1172,38.178,37281.0
2023-03-14 12:20:00,44.0,44.09,43.99,44.08,43868.0,38.1866,38.2647,38.178,38.2561,43868.0
2023-03-14 12:25:00,44.09,44.18,44.09,44.14,76811.0,38.2647,38.3428,38.2647,38.3081,76811.0
2023-03-14 12:30:00,44.14,44.16,44.01,44.02,64230.0,38.3081,38.3255,38.1953,38.204,64230.0
2023-03-14 12:35:00,44.01,44.04,43.96,44.03,34141.0,38.1953,38.2213,38.1519,38.2127,34141.0
2023-03-14 12:40:00,44.02,44.21,44.02,44.12,90351.0,38.204,38.3689,38.204,38.2908,90351.0
2023-03-14 12:45:00,44.12,44.16,44.01,44.03,68919.0,38.2908,38.3255,38.1953,38.2127,68919.0
2023-03-14 12:50:00,44.03,44.23,44.0,44.19,97496.0,38.2127,38.3862,38.1866,38.3515,97496.0
2023-03-14 12:55:00,44.2,44.3,44.15,44.22,71688.0,38.3602,38.447,38.3168,38.3776,71688.0
2023-03-14 13:00:00,44.22,44.26,44.15,44.26,38021.0,38.3776,38.4123,38.3168,38.4123,38021.0
2023-03-14 13:05:00,44.25,44.46,44.25,44.45,162144.0,38.4036,38.5859,38.4036,38.5772,162144.0
2023-03-14 13:10:00,44.47,44.57,44.43,44.57,187800.0,38.5945,38.6813,38.5598,38.6813,187800.0
2023-03-14 13:15:00,44.57,44.9,44.57,44.68,403743.0,38.6813,38.9677,38.6813,38.7768,403743.0
2023-03-14 13:20:00,44.7,44.88,44.68,44.72,157360.0,38.7941,38.9504,38.7768,38.8115,157360.0
2023-03-14 13:25:00,44.72,44.73,44.5,44.6,169473.0,38.8115,38.8202,38.6206,38.7074,169473.0
2023-03-14 13:30:00,44.64,44.7,44.57,44.66,121426.0,38.7421,38.7941,38.6813,38.7594,121426.0
2023-03-14 13:35:00,44.67,44.68,44.48,44.51,95007.0,38.7681,38.7768,38.6032,38.6292,95007.0
2023-03-14 13:40:00,44.5,44.79,44.44,44.77,109212.0,38.6206,38.8723,38.5685,38.8549,109212.0
2023-03-14 13:45:00,44.78,44.81,44.66,44.68,97649.0,38.8636,38.8896,38.7594,38.7768,97649.0
2023-03-14 13:50:00,44.68,44.76,44.64,44.7,59437.0,38.7768,38.8462,38.7421,38.7941,59437.0
2023-03-14 13:55:00,44.71,44.84,44.69,44.75,69956.0,38.8028,38.9156,38.7855,38.8375,69956.0
2023-03-14 14:00:00,44.74,44.92,44.67,44.9,131339.0,38.8289,38.9851,38.7681,38.9677,131339.0
2023-03-14 14:05:00,44.89,45.1,44.88,44.91,253151.0,38.959,39.1413,38.9504,38.9764,253151.0
2023-03-14 14:10:00,44.92,44.92,44.81,44.89,99695.0,38.9851,38.9851,38.8896,38.959,99695.0
2023-03-14 14:15:00,44.9,45.04,44.89,44.9,89585.0,38.9677,39.0892,38.959,38.9677,89585.0
2023-03-14 14:20:00,44.93,45.01,44.84,44.89,79740.0,38.9938,39.0632,38.9156,38.959,79740.0
2023-03-14 14:25:00,44.89,44.9,44.65,44.7,141886.0,38.959,38.9677,38.7508,38.7941,141886.0
2023-03-14 14:30:00,44.7,44.75,44.6,44.64,91211.0,38.7941,38.8375,38.7074,38.7421,91211.0
2023-03-14 14:35:00,44.63,44.72,44.61,44.69,78579.0,38.7334,38.8115,38.716,38.7855,78579.0
2023-03-14 14:40:00,44.69,44.81,44.67,44.74,50698.0,38.7855,38.8896,38.7681,38.8289,50698.0
2023-03-14 14:45:00,44.74,44.78,44.56,44.68,137846.0,38.8289,38.8636,38.6726,38.7768,137846.0
2023-03-14 14:50:00,44.7,44.74,44.58,44.69,56710.0,38.7941,38.8289,38.69,38.7855,56710.0
2023-03-14 14:55:00,44.7,44.85,44.69,44.83,73122.0,38.7941,38.9243,38.7855,38.907,73122.0
2023-03-14 15:00:00,44.82,44.84,44.71,44.78,57928.0,38.8983,38.9156,38.8028,38.8636,57928.0
2023-03-14 15:05:00,44.79,45.11,44.77,45.04,134041.0,38.8723,39.15,38.8549,39.0892,134041.0
2023-03-14 15:10:00,45.04,45.22,45.04,45.19,339271.0,39.0892,39.2454,39.0892,39.2194,339271.0
2023-03-14 15:15:00,45.2,45.27,44.97,44.97,241764.0,39.2281,39.2888,39.0285,39.0285,241764.0
2023-03-14 15:20:00,44.96,45.15,44.93,45.09,221165.0,39.0198,39.1847,38.9938,39.1326,221165.0
2023-03-14 15:25:00,45.1,45.11,44.96,44.98,64953.0,39.1413,39.15,39.0198,39.0372,64953.0
2023-03-14 15:30:00,44.98,45.04,44.83,44.83,112616.0,39.0372,39.0892,38.907,38.907,112616.0
2023-03-14 15:35:00,44.82,44.82,44.64,44.77,119929.0,38.8983,38.8983,38.7421,38.8549,119929.0
2023-03-14 15:40:00,44.79,44.81,44.61,44.65,126695.0,38.8723,38.8896,38.716,38.7508,126695.0
2023-03-14 15:45:00,44.64,44.71,44.55,44.57,137522.0,38.7421,38.8028,38.664,38.6813,137522.0
2023-03-14 15:50:00,44.56,44.58,44.41,44.49,242329.0,38.6726,38.69,38.5425,38.6119,242329.0
2023-03-14 15:55:00,44.49,44.49,44.04,44.17,425493.0,38.6119,38.6119,38.2213,38.3342,425493.0
2023-03-15 09:30:00,45.52,45.53,45.21,45.31,514574.0,39.5058,39.5145,39.2368,39.3236,514574.0
2023-03-15 09:35:00,45.32,45.53,45.27,45.36,311327.0,39.3322,39.5145,39.2888,39.3669,311327.0
2023-03-15 09:40:00,45.37,45.48,45.08,45.14,333540.0,39.3756,39.4711,39.1239,39.176,333540.0
2023-03-15 09:45:00,45.12,45.36,45.09,45.24,124379.0,39.1587,39.3669,39.1326,39.2628,124379.0
2023-03-15 09:50:00,45.24,45.48,45.24,45.34,120477.0,39.2628,39.4711,39.2628,39.3496,120477.0
2023-03-15 09:55:00,45.36,45.66,45.35,45.56,216939.0,39.3669,39.6273,39.3583,39.5405,216939.0
2023-03-15 10:00:00,45.58,45.68,45.38,45.39,296249.0,39.5579,39.6447,39.3843,39.393,296249.0
2023-03-15 10:05:00,45.4,45.44,45.14,45.32,348407.0,39.4017,39.4364,39.176,39.3322,348407.0
2023-03-15 10:10:00,45.31,45.47,45.22,45.47,111135.0,39.3236,39.4624,39.2454,39.4624,111135.0
2023-03-15 10:15:00,45.45,45.55,45.27,45.37,205943.0,39.4451,39.5318,39.2888,39.3756,205943.0
2023-03-15 10:20:00,45.36,45.52,45.24,45.48,212659.0,39.3669,39.5058,39.2628,39.4711,212659.0
2023-03-15 10:25:00,45.5,45.6,45.39,45.53,195002.0,39.4884,39.5752,39.393,39.5145,195002.0
2023-03-15 10:30:00,45.52,45.67,45.35,45.67,237390.0,39.5058,39.636,39.3583,39.636,237390.0
2023-03-15 10:35:00,45.69,45.71,45.45,45.6,198194.0,39.6533,39.6707,39.4451,39.5752,198194.0
2023-03-15 10:40:00,45.61,45.76,45.59,45.66,183094.0,39.5839,39.7141,39.5666,39.6273,183094.0
2023-03-15 10:45:00,45.67,45.77,45.6,45.75,280003.0,39.636,39.7228,39.5752,39.7054,280003.0
2023-03-15 10:50:00,45.75,45.84,45.58,45.64,209274.0,39.7054,39.7835,39.5579,39.61,209274.0
2023-03-15 10:55:00,45.62,45.66,45.41,45.43,228413.0,39.5926,39.6273,39.4103,39.4277,228413.0
2023-03-15 11:00:00,45.43,45.54,45.39,45.43,254986.0,39.4277,39.5232,39.393,39.4277,254986.0
2023-03-15 11:05:00,45.45,45.53,45.25,45.42,320965.0,39.4451,39.5145,39.2715,39.419,320965.0
2023-03-15 11:10:00,45.42,45.43,45.23,45.29,168600.0,39.419,39.4277,39.2541,39.3062,168600.0
2023-03-15 11:15:00,45.29,45.32,45.17,45.17,171045.0,39.3062,39.3322,39.202,39.202,171045.0
2023-03-15 11:20:00,45.16,45.46,45.16,45.38,206601.0,39.1934,39.4537,39.1934,39.3843,206601.0
2023-03-15 11:25:00,45.4,45.44,45.3,45.4,100116.0,39.4017,39.4364,39.3149,39.4017,100116.0
2023-03-15 11:30:00,45.4,45.45,45.26,45.4,122853.0,39.4017,39.4451,39.2802,39.4017,122853.0
2023-03-15 11:35:00,45.43,45.53,45.42,45.51,127967.0,39.4277,39.5145,39.419,39.4971,127967.0
2023-03-15 11:40:00,45.52,45.53,45.27,45.36,210339.0,39.5058,39.5145,39.2888,39.3669,210339.0
2023-03-15 11:45:00,45.36,45.37,45.16,45.29,323303.0,39.3669,39.3756,39.1934,39.3062,323303.0
2023-03-15 11:50:00,45.27,45.53,45.27,45.49,184602.0,39.2888,39.5145,39.2888,39.4798,184602.0
2023-03-15 11:55:00,45.48,45.56,45.45,45.53,152621.0,39.4711,39.5405,39.4451,39.5145,152621.0
2023-03-15 12:00:00,45.53,45.59,45.41,45.57,221581.0,39.5145,39.5666,39.4103,39.5492,221581.0
2023-03-15 12:05:00,45.58,45.75,45.58,45.74,219768.0,39.5579,39.7054,39.5579,39.6967,219768.0
2023-03-15 12:10:00,45.75,45.79,45.72,45.73,170923.0,39.7054,39.7401,39.6794,39.6881,170923.0
2023-03-15 12:15:00,45.73,45.75,45.62,45.74,120833.0,39.6881,39.7054,39.5926,39.6967,120833.0
2023-03-15 12:20:00,45.73,45.82,45.67,45.79,136625.0,39.6881,39.7662,39.636,39.7401,136625.0
2023-03-15 12:25:00,45.81,45.86,45.71,45.71,178202.0,39.7575,39.8009,39.6707,39.6707,178202.0
2023-03-15 12:30:00,45.72,45.74,45.57,45.67,105480.0,39.6794,39.6967,39.5492,39.636,105480.0
2023-03-15 12:35:00,45.69,45.81,45.63,45.75,85622.0,39.6533,39.7575,39.6013,39.7054,85622.0
2023-03-15 12:40:00,45.76,45.85,45.73,45.76,102710.0,39.7141,39.7922,39.6881,39.7141,102710.0
2023-03-15 12:45:00,45.75,45.77,45.66,45.66,143135.0,39.7054,39.7228,39.6273,39.6273,143135.0
2023-03-15 12:50:00,45.67,45.86,45.66,45.84,172933.0,39.636,39.8009,39.6273,39.7835,172933.0
2023-03-15 12:55:00,45.84,45.98,45.83,45.88,439388.0,39.7835,39.905,39.7748,39.8182,439388.0
2023-03-15 13:00:00,45.89,45.96,45.84,45.9,119219.0,39.8269,39.8877,39.7835,39.8356,119219.0
2023-03-15 13:05:00,45.88,45.88,45.66,45.71,218566.0,39.8182,39.8182,39.6273,39.6707,218566.0
2023-03-15 13:10:00,45.7,45.72,45.5,45.51,250750.0,39.662,39.6794,39.4884,39.4971,250750.0
2023-03-15 13:15:00,45.51,45.56,45.38,45.47,245170.0,39.4971,39.5405,39.3843,39.4624,245170.0
2023-03-15 13:20:00,45.48,45.55,45.42,45.48,186113.0,39.4711,39.5318,39.419,39.4711,186113.0
2023-03-15 13:25:00,45.47,45.48,45.35,45.38,197607.0,39.4624,39.4711,39.3583,39.3843,197607.0
2023-03-15 13:30:00,45.38,45.57,45.38,45.4,228160.0,39.3843,39.5492,39.3843,39.4017,228160.0
2023-03-15 13:35:00,45.38,45.52,45.34,45.5,160165.0,39.3843,39.5058,39.3496,39.4884,160165.0
2023-03-15 13:40:00,45.5,45.63,45.48,45.58,150080.0,39.4884,39.6013,39.4711,39.5579,150080.0
2023-03-15 13:45:00,45.59,45.67,45.57,45.59,82029.0,39.5666,39.636,39.5492,39.5666,82029.0
2023-03-15 13:50:00,45.61,45.61,45.35,45.35,120670.0,39.5839,39.5839,39.3583,39.3583,120670.0
2023-03-15 13:55:00,45.37,45.43,45.24,45.35,303272.0,39.3756,39.4277,39.2628,39.3583,303272.0
2023-03-15 14:00:00,45.35,45.53,45.33,45.44,156004.0,39.3583,39.5145,39.3409,39.4364,156004.0
2023-03-15 14:05:00,45.45,45.52,45.4,45.47,102459.0,39.4451,39.5058,39.4017,39.4624,102459.0
2023-03-15 14:10:00,45.47,45.51,45.42,45.49,67613.0,39.4624,39.4971,39.419,39.4798,67613.0
2023-03-15 14:15:00,45.51,45.59,45.31,45.36,211525.0,39.4971,39.5666,39.3236,39.3669,211525.0
2023-03-15 14:20:00,45.37,45.4,45.02,45.08,262222.0,39.3756,39.4017,39.0719,39.1239,262222.0
2023-03-15 14:25:00,45.08,45.1,44.68,44.93,682257.0,39.1239,39.1413,38.7768,38.9938,682257.0
2023-03-15 14:30:00,44.91,45.03,44.74,44.86,295115.0,38.9764,39.0805,38.8289,38.933,295115.0
2023-03-15 14:35:00,44.86,45.0,44.76,44.89,231662.0,38.933,39.0545,38.8462,38.959,231662.0
2023-03-15 14:40:00,44.92,44.95,44.79,44.89,134474.0,38.9851,39.0111,38.8723,38.959,134474.0
2023-03-15 14:45:00,44.88,45.06,44.88,45.03,232299.0,38.9504,39.1066,38.9504,39.0805,232299.0
2023-03-15 14:50:00,45.04,45.17,44.85,44.86,219643.0,39.0892,39.202,38.9243,38.933,219643.0
2023-03-15 14:55:00,44.87,44.96,44.8,44.86,261205.0,38.9417,39.0198,38.8809,38.933,261205.0
2023-03-15 15:00:00,44.86,44.98,44.7,44.93,313220.0,38.933,39.0372,38.7941,38.9938,313220.0
2023-03-15 15:05:00,44.93,45.11,44.76,45.08,293239.0,38.9938,39.15,38.8462,39.1239,293239.0
2023-03-15 15:10:00,45.09,45.18,44.89,45.01,338505.0,39.1326,39.2107,38.959,39.0632,338505.0
2023-03-15 15:15:00,45.01,45.01,44.88,44.99,284580.0,39.0632,39.0632,38.9504,39.0458,284580.0
2023-03-15 15:20:00,45.0,45.1,44.83,44.92,405792.0,39.0545,39.1413,38.907,38.9851,405792.0
2023-03-15 15:25:00,44.92,45.02,44.77,44.86,405037.0,38.9851,39.0719,38.8549,38.933,405037.0
2023-03-15 15:30:00,44.85,44.95,44.78,44.92,272285.0,38.9243,39.0111,38.8636,38.9851,272285.0
2023-03-15 15:35:00,44.92,45.13,44.9,45.05,227660.0,38.9851,39.1673,38.9677,39.0979,227660.0
2023-03-15 15:40:00,45.06,45.28,45.02,45.08,350836.0,39.1066,39.2975,39.0719,39.1239,350836.0
2023-03-15 15:45:00,45.08,45.21,45.02,45.12,326580.0,39.1239,39.2368,39.0719,39.1587,326580.0
2023-03-15 15:50:00,45.13,45.29,45.09,45.25,437996.0,39.1673,39.3062,39.1326,39.2715,437996.0
2023-03-15 15:55:00,45.25,45.25,44.7,44.7,340564.0,39.2715,39.2715,38.7941,38.7941,340564.0
2023-03-16 09:30:00,45.33,45.45,45.22,45.26,169848.0,39.3409,39.4451,39.2454,39.2802,169848.0
2023-03-16 09:35:00,45.27,45.38,45.13,45.14,133894.0,39.2888,39.3843,39.1673,39.176,133894.0
2023-03-16 09:40:00,45.13,45.16,45.0,45.11,227665.0,39.1673,39.1934,39.0545,39.15,227665.0
2023-03-16 09:45:00,45.09,45.29,45.02,45.22,134943.0,39.1326,39.3062,39.0719,39.2454,134943.0
2023-03-16 09:50:00,45.22,45.24,45.04,45.1,112707.0,39.2454,39.2628,39.0892,39.1413,112707.0
2023-03-16 09:55:00,45.11,45.13,44.91,44.93,199245.0,39.15,39.1673,38.9764,38.9938,199245.0
2023-03-16 10:00:00,44.93,45.05,44.84,45.04,202607.0,38.9938,39.0979,38.9156,39.0892,202607.0
2023-03-16 10:05:00,45.04,45.34,45.04,45.32,596629.0,39.0892,39.3496,39.0892,39.3322,596629.0
2023-03-16 10:10:00,45.33,45.33,45.18,45.23,406395.0,39.3409,39.3409,39.2107,39.2541,406395.0
2023-03-16 10:15:00,45.25,45.36,45.2,45.34,323558.0,39.2715,39.3669,39.2281,39.3496,323558.0
2023-03-16 10:20:00,45.35,45.38,45.19,45.19,98166.0,39.3583,39.3843,39.2194,39.2194,98166.0
2023-03-16 10:25:00,45.19,45.22,45.08,45.11,143458.0,39.2194,39.2454,39.1239,39.15,143458.0
2023-03-16 10:30:00,45.1,45.14,45.01,45.08,75154.0,39.1413,39.176,39.0632,39.1239,75154.0
2023-03-16 10:35:00,45.08,45.09,44.96,44.98,203650.0,39.1239,39.1326,39.0198,39.0372,203650.0
2023-03-16 10:40:00,44.98,45.0,44.75,44.82,313058.0,39.0372,39.0545,38.8375,38.8983,313058.0
2023-03-16 10:45:00,44.83,44.83,44.5,44.59,408145.0,38.907,38.907,38.6206,38.6987,408145.0
2023-03-16 10:50:00,44.59,44.59,44.24,44.25,350227.0,38.6987,38.6987,38.3949,38.4036,350227.0
2023-03-16 10:55:00,44.26,44.3,44.12,44.23,241904.0,38.4123,38.447,38.2908,38.3862,241904.0
2023-03-16 11:00:00,44.22,44.38,44.15,44.37,195319.0,38.3776,38.5164,38.3168,38.5077,195319.0
2023-03-16 11:05:00,44.38,44.4,44.04,44.16,163702.0,38.5164,38.5338,38.2213,38.3255,163702.0
2023-03-16 11:10:00,44.16,44.24,44.08,44.17,104721.0,38.3255,38.3949,38.2561,38.3342,104721.0
2023-03-16 11:15:00,44.17,44.2,44.09,44.13,126047.0,38.3342,38.3602,38.2647,38.2995,126047.0
2023-03-16 11:20:00,44.12,44.15,44.0,44.05,450812.0,38.2908,38.3168,38.1866,38.23,450812.0
2023-03-16 11:25:00,44.06,44.06,43.8,43.9,615478.0,38.2387,38.2387,38.0131,38.0998,615478.0
2023-03-16 11:30:00,43.88,44.01,43.85,43.99,136648.0,38.0825,38.1953,38.0564,38.178,136648.0
2023-03-16 11:35:00,43.98,44.0,43.89,43.92,51763.0,38.1693,38.1866,38.0912,38.1172,51763.0
2023-03-16 11:40:00,43.93,43.94,43.74,43.79,142272.0,38.1259,38.1346,37.961,38.0044,142272.0
2023-03-16 11:45:00,43.78,43.9,43.78,43.78,136622.0,37.9957,38.0998,37.9957,37.9957,136622.0
2023-03-16 11:50:00,43.79,43.82,43.69,43.72,135750.0,38.0044,38.0304,37.9176,37.9436,135750.0
2023-03-16 11:55:00,43.72,43.75,43.57,43.71,224966.0,37.9436,37.9697,37.8134,37.9349,224966.0
2023-03-16 12:00:00,43.71,43.85,43.66,43.79,249459.0,37.9349,38.0564,37.8916,38.0044,249459.0
2023-03-16 12:05:00,43.78,43.91,43.77,43.9,236923.0,37.9957,38.1085,37.987,38.0998,236923.0
2023-03-16 12:10:00,43.91,44.04,43.86,43.91,185249.0,38.1085,38.2213,38.0651,38.1085,185249.0
2023-03-16 12:15:00,43.92,43.93,43.78,43.79,87594.0,38.1172,38.1259,37.9957,38.0044,87594.0
2023-03-16 12:20:00,43.78,43.82,43.76,43.79,35338.0,37.9957,38.0304,37.9783,38.0044,35338.0
2023-03-16 12:25:00,43.79,43.8,43.7,43.72,109625.0,38.0044,38.0131,37.9263,37.9436,109625.0
2023-03-16 12:30:00,43.73,43.8,43.71,43.79,83886.0,37.9523,38.0131,37.9349,38.0044,83886.0
2023-03-16 12:35:00,43.81,43.9,43.76,43.77,189834.0,38.0217,38.0998,37.9783,37.987,189834.0
2023-03-16 12:40:00,43.77,43.82,43.71,43.71,39635.0,37.987,38.0304,37.9349,37.9349,39635.0
2023-03-16 12:45:00,43.71,43.75,43.6,43.6,230233.0,37.9349,37.9697,37.8395,37.8395,230233.0
2023-03-16 12:50:00,43.59,43.59,43.33,43.49,747163.0,37.8308,37.8308,37.6052,37.744,747163.0
2023-03-16 12:55:00,43.49,43.5,43.37,43.38,101383.0,37.744,37.7527,37.6399,37.6485,101383.0
2023-03-16 13:00:00,43.38,43.42,43.23,43.23,244470.0,37.6485,37.6833,37.5184,37.5184,244470.0
2023-03-16 13:05:00,43.24,43.31,43.19,43.31,123478.0,37.527,37.5878,37.4836,37.5878,123478.0
2023-03-16 13:10:00,43.3,43.35,43.27,43.33,75786.0,37.5791,37.6225,37.5531,37.6052,75786.0
2023-03-16 13:15:00,43.33,43.54,43.31,43.49,160239.0,37.6052,37.7874,37.5878,37.744,160239.0
2023-03-16 13:20:00,43.47,43.51,43.36,43.37,82185.0,37.7267,37.7614,37.6312,37.6399,82185.0
2023-03-16 13:25:00,43.36,43.42,43.35,43.41,75564.0,37.6312,37.6833,37.6225,37.6746,75564.0
2023-03-16 13:30:00,43.41,43.5,43.39,43.46,33589.0,37.6746,37.7527,37.6572,37.718,33589.0
2023-03-16 13:35:00,43.46,43.53,43.45,43.46,59945.0,37.718,37.7787,37.7093,37.718,59945.0
2023-03-16 13:40:00,43.46,43.48,43.36,43.42,73686.0,37.718,37.7353,37.6312,37.6833,73686.0
2023-03-16 13:45:00,43.42,43.45,43.38,43.44,69867.0,37.6833,37.7093,37.6485,37.7006,69867.0
2023-03-16 13:50:00,43.44,43.6,43.4,43.41,146871.0,37.7006,37.8395,37.6659,37.6746,146871.0
2023-03-16 13:55:00,43.43,43.47,43.37,43.43,65020.0,37.6919,37.7267,37.6399,37.6919,65020.0
2023-03-16 14:00:00,43.44,43.53,43.43,43.52,107771.0,37.7006,37.7787,37.6919,37.77,107771.0
2023-03-16 14:05:00,43.53,43.64,43.5,43.51,108866.0,37.7787,37.8742,37.7527,37.7614,108866.0
2023-03-16 14:10:00,43.51,43.59,43.48,43.59,47810.0,37.7614,37.8308,37.7353,37.8308,47810.0
2023-03-16 14:15:00,43.58,43.67,43.55,43.58,209788.0,37.8221,37.9002,37.7961,37.8221,209788.0
2023-03-16 14:20:00,43.58,43.59,43.54,43.58,37990.0,37.8221,37.8308,37.7874,37.8221,37990.0
2023-03-16 14:25:00,43.6,43.63,43.5,43.51,41534.0,37.8395,37.8655,37.7527,37.7614,41534.0
2023-03-16 14:30:00,43.51,43.75,43.5,43.7,82789.0,37.7614,37.9697,37.7527,37.9263,82789.0
2023-03-16 14:35:00,43.7,43.71,43.56,43.56,67283.0,37.9263,37.9349,37.8048,37.8048,67283.0
2023-03-16 14:40:00,43.56,43.58,43.46,43.48,58105.0,37.8048,37.8221,37.718,37.7353,58105.0
2023-03-16 14:45:00,43.49,43.56,43.48,43.54,72191.0,37.744,37.8048,37.7353,37.7874,72191.0
2023-03-16 14:50:00,43.53,43.56,43.51,43.53,32344.0,37.7787,37.8048,37.7614,37.7787,32344.0
2023-03-16 14:55:00,43.52,43.53,43.39,43.4,144594.0,37.77,37.7787,37.6572,37.6659,144594.0
2023-03-16 15:00:00,43.38,43.41,43.35,43.39,77272.0,37.6485,37.6746,37.6225,37.6572,77272.0
2023-03-16 15:05:00,43.36,43.38,43.28,43.35,100440.0,37.6312,37.6485,37.5618,37.6225,100440.0
2023-03-16 15:10:00,43.35,43.39,43.29,43.38,60866.0,37.6225,37.6572,37.5704,37.6485,60866.0
2023-03-16 15:15:00,43.38,43.43,43.32,43.37,50272.0,37.6485,37.6919,37.5965,37.6399,50272.0
2023-03-16 15:20:00,43.36,43.38,43.19,43.23,119943.0,37.6312,37.6485,37.4836,37.5184,119943.0
2023-03-16 15:25:00,43.24,43.31,43.2,43.22,53891.0,37.527,37.5878,37.4923,37.5097,53891.0
2023-03-16 15:30:00,43.23,43.32,43.21,43.25,99971.0,37.5184,37.5965,37.501,37.5357,99971.0
2023-03-16 15:35:00,43.26,43.36,43.25,43.29,51230.0,37.5444,37.6312,37.5357,37.5704,51230.0
2023-03-16 15:40:00,43.29,43.3,43.12,43.14,138110.0,37.5704,37.5791,37.4229,37.4403,138110.0
2023-03-16 15:45:00,43.14,43.33,43.13,43.23,296506.0,37.4403,37.6052,37.4316,37.5184,296506.0
2023-03-16 15:50:00,43.22,43.32,43.18,43.29,222235.0,37.5097,37.5965,37.475,37.5704,222235.0
2023-03-16 15:55:00,43.29,43.38,43.17,43.22,350258.0,37.5704,37.6485,37.4663,37.5097,350258.0
2023-03-17 09:30:00,43.52,43.57,43.4,43.57,189685.0,37.77,37.8134,37.6659,37.8134,189685.0
2023-03-17 09:35:00,43.56,43.64,43.37,43.38,153946.0,37.8048,37.8742,37.6399,37.6485,153946.0
2023-03-17 09:40:00,43.39,43.58,43.29,43.51,175430.0,37.6572,37.8221,37.5704,37.7614,175430.0
2023-03-17 09:45:00,43.5,43.7,43.5,43.7,130112.0,37.7527,37.9263,37.7527,37.9263,130112.0
2023-03-17 09:50:00,43.69,43.72,43.53,43.6,129369.0,37.9176,37.9436,37.7787,37.8395,129369.0
2023-03-17 09:55:00,43.59,43.66,43.57,43.61,50800.0,37.8308,37.8916,37.8134,37.8482,50800.0
2023-03-17 10:00:00,43.56,43.58,43.26,43.31,223066.0,37.8048,37.8221,37.5444,37.5878,223066.0
2023-03-17 10:05:00,43.31,43.57,43.3,43.52,133537.0,37.5878,37.8134,37.5791,37.77,133537.0
2023-03-17 10:10:00,43.51,43.7,43.51,43.68,137716.0,37.7614,37.9263,37.7614,37.9089,137716.0
2023-03-17 10:15:00,43.65,43.81,43.55,43.8,232145.0,37.8829,38.0217,37.7961,38.0131,232145.0
2023-03-17 10:20:00,43.79,43.95,43.77,43.94,314077.0,38.0044,38.1432,37.987,38.1346,314077.0
2023-03-17 10:25:00,43.95,44.09,43.9,43.96,413457.0,38.1432,38.2647,38.0998,38.1519,413457.0
2023-03-17 10:30:00,43.95,44.16,43.91,44.14,325385.0,38.1432,38.3255,38.1085,38.3081,325385.0
2023-03-17 10:35:00,44.14,44.24,44.05,44.08,214836.0,38.3081,38.3949,38.23,38.2561,214836.0
2023-03-17 10:40:00,44.09,44.3,44.07,44.29,184654.0,38.2647,38.447,38.2474,38.4383,184654.0
2023-03-17 10:45:00,44.29,44.35,44.13,44.13,180392.0,38.4383,38.4904,38.2995,38.2995,180392.0
2023-03-17 10:50:00,44.14,44.32,44.13,44.28,100013.0,38.3081,38.4644,38.2995,38.4296,100013.0
2023-03-17 10:55:00,44.27,44.3,44.1,44.17,279522.0,38.421,38.447,38.2734,38.3342,279522.0
2023-03-17 11:00:00,44.18,44.35,44.16,44.27,187387.0,38.3428,38.4904,38.3255,38.421,187387.0
2023-03-17 11:05:00,44.26,44.34,44.12,44.19,91510.0,38.4123,38.4817,38.2908,38.3515,91510.0
2023-03-17 11:10:00,44.19,44.25,44.1,44.15,73855.0,38.3515,38.4036,38.2734,38.3168,73855.0
2023-03-17 11:15:00,44.15,44.18,44.0,44.1,104907.0,38.3168,38.3428,38.1866,38.2734,104907.0
2023-03-17 11:20:00,44.07,44.35,44.05,44.33,133283.0,38.2474,38.4904,38.23,38.473,133283.0
2023-03-17 11:25:00,44.33,44.44,44.29,44.31,199635.0,38.473,38.5685,38.4383,38.4557,199635.0
2023-03-17 11:30:00,44.33,44.35,44.17,44.17,61823.0,38.473,38.4904,38.3342,38.3342,61823.0
2023-03-17 11:35:00,44.19,44.42,44.17,44.41,82859.0,38.3515,38.5511,38.3342,38.5425,82859.0
2023-03-17 11:40:00,44.4,44.53,44.38,44.48,111373.0,38.5338,38.6466,38.5164,38.6032,111373.0
2023-03-17 11:45:00,44.47,44.47,44.34,44.35,75945.0,38.5945,38.5945,38.4817,38.4904,75945.0
2023-03-17 11:50:00,44.34,44.39,44.26,44.38,131264.0,38.4817,38.5251,38.4123,38.5164,131264.0
2023-03-17 11:55:00,44.39,44.41,44.3,44.31,68866.0,38.5251,38.5425,38.447,38.4557,68866.0
2023-03-17 12:00:00,44.3,44.32,44.18,44.22,101829.0,38.447,38.4644,38.3428,38.3776,101829.0
2023-03-17 12:05:00,44.23,44.32,44.07,44.09,84492.0,38.3862,38.4644,38.2474,38.2647,84492.0
2023-03-17 12:10:00,44.09,44.17,44.08,44.15,69458.0,38.2647,38.3342,38.2561,38.3168,69458.0
2023-03-17 12:15:00,44.15,44.21,44.07,44.17,86549.0,38.3168,38.3689,38.2474,38.3342,86549.0
2023-03-17 12:20:00,44.18,44.26,44.14,44.2,54338.0,38.3428,38.4123,38.3081,38.3602,54338.0
2023-03-17 12:25:00,44.19,44.2,44.04,44.06,44921.0,38.3515,38.3602,38.2213,38.2387,44921.0
2023-03-17 12:30:00,44.06,44.06,43.83,44.01,239932.0,38.2387,38.2387,38.0391,38.1953,239932.0
2023-03-17 12:35:00,44.01,44.1,44.0,44.08,79253.0,38.1953,38.2734,38.1866,38.2561,79253.0
2023-03-17 12:40:00,44.08,44.1,44.04,44.05,28407.0,38.2561,38.2734,38.2213,38.23,28407.0
2023-03-17 12:45:00,44.06,44.15,44.05,44.13,55317.0,38.2387,38.3168,38.23,38.2995,55317.0
2023-03-17 12:50:00,44.13,44.23,44.04,44.23,49336.0,38.2995,38.3862,38.2213,38.3862,49336.0
2023-03-17 12:55:00,44.23,44.23,44.1,44.15,63949.0,38.3862,38.3862,38.2734,38.3168,63949.0
2023-03-17 13:00:00,44.13,44.18,44.1,44.13,146007.0,38.2995,38.3428,38.2734,38.2995,146007.0
2023-03-17 13:05:00,44.12,44.14,44.01,44.01,67692.0,38.2908,38.3081,38.1953,38.1953,67692.0
2023-03-17 13:10:00,44.02,44.05,43.96,43.96,78693.0,38.204,38.23,38.1519,38.1519,78693.0
2023-03-17 13:15:00,43.97,44.09,43.93,44.02,133974.0,38.1606,38.2647,38.1259,38.204,133974.0
2023-03-17 13:20:00,44.01,44.03,43.87,44.0,127740.0,38.1953,38.2127,38.0738,38.1866,127740.0
2023-03-17 13:25:00,44.0,44.06,43.99,44.02,47621.0,38.1866,38.2387,38.178,38.204,47621.0
2023-03-17 13:30:00,44.03,44.1,43.9,44.08,63180.0,38.2127,38.2734,38.0998,38.2561,63180.0
2023-03-17 13:35:00,44.07,44.15,44.02,44.02,102205.0,38.2474,38.3168,38.204,38.204,102205.0
2023-03-17 13:40:00,44.02,44.17,44.02,44.06,49037.0,38.204,38.3342,38.204,38.2387,49037.0
2023-03-17 13:45:00,44.06,44.1,43.97,44.03,48277.0,38.2387,38.2734,38.1606,38.2127,48277.0
2023-03-17 13:50:00,44.02,44.11,43.98,44.07,49557.0,38.204,38.2821,38.1693,38.2474,49557.0
2023-03-17 13:55:00,44.06,44.13,44.0,44.0,28491.0,38.2387,38.2995,38.1866,38.1866,28491.0
2023-03-17 14:00:00,43.99,44.07,43.9,44.06,96359.0,38.178,38.2474,38.0998,38.2387,96359.0
2023-03-17 14:05:00,44.07,44.2,44.04,44.16,118797.0,38.2474,38.3602,38.2213,38.3255,118797.0
2023-03-17 14:10:00,44.16,44.25,44.15,44.24,46374.0,38.3255,38.4036,38.3168,38.3949,46374.0
2023-03-17 14:15:00,44.25,44.29,44.17,44.26,95859.0,38.4036,38.4383,38.3342,38.4123,95859.0
2023-03-17 14:20:00,44.26,44.39,44.22,44.37,63448.0,38.4123,38.5251,38.3776,38.5077,63448.0
2023-03-17 14:25:00,44.38,44.46,44.37,44.42,74819.0,38.5164,38.5859,38.5077,38.5511,74819.0
2023-03-17 14:30:00,44.43,44.44,44.3,44.35,48840.0,38.5598,38.5685,38.447,38.4904,48840.0
2023-03-17 14:35:00,44.34,44.44,44.32,44.38,41905.0,38.4817,38.5685,38.4644,38.5164,41905.0
2023-03-17 14:40:00,44.37,44.44,44.34,44.38,46699.0,38.5077,38.5685,38.4817,38.5164,46699.0
2023-03-17 14:45:00,44.39,44.44,44.36,44.4,43421.0,38.5251,38.5685,38.4991,38.5338,43421.0
2023-03-17 14:50:00,44.4,44.53,44.26,44.27,90829.0,38.5338,38.6466,38.4123,38.421,90829.0
2023-03-17 14:55:00,44.27,44.32,44.21,44.3,62957.0,38.421,38.4644,38.3689,38.447,62957.0
2023-03-17 15:00:00,44.3,44.39,44.25,44.3,65000.0,38.447,38.5251,38.4036,38.447,65000.0
2023-03-17 15:05:00,44.31,44.38,44.25,44.3,95210.0,38.4557,38.5164,38.4036,38.447,95210.0
2023-03-17 15:10:00,44.3,44.32,44.17,44.21,145247.0,38.447,38.4644,38.3342,38.3689,145247.0
2023-03-17 15:15:00,44.22,44.29,44.07,44.15,171682.0,38.3776,38.4383,38.2474,38.3168,171682.0
2023-03-17 15:20:00,44.16,44.21,44.08,44.08,59232.0,38.3255,38.3689,38.2561,38.2561,59232.0
2023-03-17 15:25:00,44.09,44.16,44.03,44.05,112662.0,38.2647,38.3255,38.2127,38.23,112662.0
2023-03-17 15:30:00,44.05,44.31,44.05,44.18,114988.0,38.23,38.4557,38.23,38.3428,114988.0
2023-03-17 15:35:00,44.18,44.26,44.17,44.24,92114.0,38.3428,38.4123,38.3342,38.3949,92114.0
2023-03-17 15:40:00,44.25,44.25,44.1,44.13,87752.0,38.4036,38.4036,38.2734,38.2995,87752.0
2023-03-17 15:45:00,44.14,44.33,44.13,44.31,157812.0,38.3081,38.473,38.2995,38.4557,157812.0
2023-03-17 15:50:00,44.31,44.34,44.13,44.14,326840.0,38.4557,38.4817,38.2995,38.3081,326840.0
2023-03-17 15:55:00,44.14,44.27,44.1,44.19,280645.0,38.3081,38.421,38.2734,38.3515,280645.0
2023-03-20 09:30:00,44.08,44.12,43.79,44.09,533926.0,38.2561,38.2908,38.0044,38.2647,533926.0
2023-03-20 09:35:00,44.09,44.21,43.95,44.02,246150.0,38.2647,38.3689,38.1432,38.204,246150.0
2023-03-20 09:40:00,44.02,44.15,43.88,44.05,331912.0,38.204,38.3168,38.0825,38.23,331912.0
2023-03-20 09:45:00,44.05,44.22,43.92,43.95,124858.0,38.23,38.3776,38.1172,38.1432,124858.0
2023-03-20 09:50:00,43.95,43.95,43.76,43.9,130923.0,38.1432,38.1432,37.9783,38.0998,130923.0
2023-03-20 09:55:00,43.9,43.96,43.81,43.87,122730.0,38.0998,38.1519,38.0217,38.0738,122730.0
2023-03-20 10:00:00,43.82,43.82,43.64,43.67,306927.0,38.0304,38.0304,37.8742,37.9002,306927.0
2023-03-20 10:05:00,43.66,43.95,43.64,43.89,142822.0,37.8916,38.1432,37.8742,38.0912,142822.0
2023-03-20 10:10:00,43.88,43.95,43.75,43.84,126232.0,38.0825,38.1432,37.9697,38.0478,126232.0
2023-03-20 10:15:00,43.86,44.02,43.78,43.99,121171.0,38.0651,38.204,37.9957,38.178,121171.0
2023-03-20 10:20:00,44.0,44.03,43.71,43.72,155929.0,38.1866,38.2127,37.9349,37.9436,155929.0
2023-03-20 10:25:00,43.72,43.79,43.67,43.7,107698.0,37.9436,38.0044,37.9002,37.9263,107698.0
2023-03-20 10:30:00,43.7,43.77,43.64,43.67,80533.0,37.9263,37.987,37.8742,37.9002,80533.0
2023-03-20 10:35:00,43.67,43.83,43.62,43.81,57914.0,37.9002,38.0391,37.8568,38.0217,57914.0
2023-03-20 10:40:00,43.81,43.81,43.7,43.79,37178.0,38.0217,38.0217,37.9263,38.0044,37178.0
2023-03-20 10:45:00,43.79,43.84,43.58,43.58,69478.0,38.0044,38.0478,37.8221,37.8221,69478.0
2023-03-20 10:50:00,43.59,43.71,43.57,43.66,91698.0,37.8308,37.9349,37.8134,37.8916,91698.0
2023-03-20 10:55:00,43.66,43.68,43.52,43.55,68995.0,37.8916,37.9089,37.77,37.7961,68995.0
2023-03-20 11:00:00,43.54,43.54,43.39,43.47,113751.0,37.7874,37.7874,37.6572,37.7267,113751.0
2023-03-20 11:05:00,43.47,43.49,43.41,43.47,27971.0,37.7267,37.744,37.6746,37.7267,27971.0
2023-03-20 11:10:00,43.47,43.61,43.47,43.52,84498.0,37.7267,37.8482,37.7267,37.77,84498.0
2023-03-20 11:15:00,43.51,43.62,43.5,43.53,60674.0,37.7614,37.8568,37.7527,37.7787,60674.0
2023-03-20 11:20:00,43.51,43.54,43.48,43.51,24359.0,37.7614,37.7874,37.7353,37.7614,24359.0
2023-03-20 11:25:00,43.5,43.5,43.3,43.32,101628.0,37.7527,37.7527,37.5791,37.5965,101628.0
2023-03-20 11:30:00,43.32,43.47,43.3,43.43,54267.0,37.5965,37.7267,37.5791,37.6919,54267.0
2023-03-20 11:35:00,43.42,43.47,43.4,43.43,36294.0,37.6833,37.7267,37.6659,37.6919,36294.0
2023-03-20 11:40:00,43.45,43.51,43.41,43.5,38790.0,37.7093,37.7614,37.6746,37.7527,38790.0
2023-03-20 11:45:00,43.5,43.55,43.47,43.55,31110.0,37.7527,37.7961,37.7267,37.7961,31110.0
2023-03-20 11:50:00,43.54,43.63,43.49,43.61,80232.0,37.7874,37.8655,37.744,37.8482,80232.0
2023-03-20 11:55:00,43.61,43.7,43.57,43.68,121180.0,37.8482,37.9263,37.8134,37.9089,121180.0
2023-03-20 12:00:00,43.68,43.71,43.64,43.68,99584.0,37.9089,37.9349,37.8742,37.9089,99584.0
2023-03-20 12:05:00,43.68,43.88,43.67,43.88,93132.0,37.9089,38.0825,37.9002,38.0825,93132.0
2023-03-20 12:10:00,43.89,44.07,43.86,43.94,158039.0,38.0912,38.2474,38.0651,38.1346,158039.0
2023-03-20 12:15:00,43.94,43.99,43.88,43.95,165042.0,38.1346,38.178,38.0825,38.1432,165042.0
2023-03-20 12:20:00,43.92,43.97,43.83,43.88,80919.0,38.1172,38.1606,38.0391,38.0825,80919.0
2023-03-20 12:25:00,43.88,43.96,43.83,43.83,44678.0,38.0825,38.1519,38.0391,38.0391,44678.0
2023-03-20 12:30:00,43.84,43.85,43.77,43.8,49732.0,38.0478,38.0564,37.987,38.0131,49732.0
2023-03-20 12:35:00,43.81,43.85,43.77,43.77,34823.0,38.0217,38.0564,37.987,37.987,34823.0
2023-03-20 12:40:00,43.77,43.84,43.75,43.79,126071.0,37.987,38.0478,37.9697,38.0044,126071.0
2023-03-20 12:45:00,43.78,43.84,43.7,43.74,43095.0,37.9957,38.0478,37.9263,37.961,43095.0
2023-03-20 12:50:00,43.73,43.74,43.59,43.62,42574.0,37.9523,37.961,37.8308,37.8568,42574.0
2023-03-20 12:55:00,43.61,43.63,43.51,43.58,78251.0,37.8482,37.8655,37.7614,37.8221,78251.0
2023-03-20 13:00:00,43.57,43.59,43.51,43.54,37878.0,37.8134,37.8308,37.7614,37.7874,37878.0
2023-03-20 13:05:00,43.53,43.53,43.37,43.47,131366.0,37.7787,37.7787,37.6399,37.7267,131366.0
2023-03-20 13:10:00,43.48,43.48,43.42,43.44,50946.0,37.7353,37.7353,37.6833,37.7006,50946.0
2023-03-20 13:15:00,43.44,43.45,43.36,43.41,36154.0,37.7006,37.7093,37.6312,37.6746,36154.0
2023-03-20 13:20:00,43.4,43.47,43.4,43.42,26915.0,37.6659,37.7267,37.6659,37.6833,26915.0
2023-03-20 13:25:00,43.42,43.51,43.41,43.5,32647.0,37.6833,37.7614,37.6746,37.7527,32647.0
2023-03-20 13:30:00,43.49,43.5,43.41,43.5,85159.0,37.744,37.7527,37.6746,37.7527,85159.0
2023-03-20 13:35:00,43.51,43.57,43.51,43.51,90528.0,37.7614,37.8134,37.7614,37.7614,90528.0
2023-03-20 13:40:00,43.49,43.5,43.42,43.46,27594.0,37.744,37.7527,37.6833,37.718,27594.0
2023-03-20 13:45:00,43.46,43.54,43.46,43.5,84301.0,37.718,37.7874,37.718,37.7527,84301.0
2023-03-20 13:50:00,43.5,43.61,43.5,43.6,36321.0,37.7527,37.8482,37.7527,37.8395,36321.0
2023-03-20 13:55:00,43.61,43.61,43.52,43.56,27691.0,37.8482,37.8482,37.77,37.8048,27691.0
2023-03-20 14:00:00,43.56,43.64,43.52,43.64,64817.0,37.8048,37.8742,37.77,37.8742,64817.0
2023-03-20 14:05:00,43.64,43.7,43.6,43.68,41397.0,37.8742,37.9263,37.8395,37.9089,41397.0
2023-03-20 14:10:00,43.69,43.7,43.59,43.63,41364.0,37.9176,37.9263,37.8308,37.8655,41364.0
2023-03-20 14:15:00,43.63,43.69,43.57,43.59,54452.0,37.8655,37.9176,37.8134,37.8308,54452.0
2023-03-20 14:20:00,43.59,43.61,43.49,43.53,124531.0,37.8308,37.8482,37.744,37.7787,124531.0
2023-03-20 14:25:00,43.51,43.57,43.49,43.57,33768.0,37.7614,37.8134,37.744,37.8134,33768.0
2023-03-20 14:30:00,43.58,43.69,43.55,43.64,157247.0,37.8221,37.9176,37.7961,37.8742,157247.0
2023-03-20 14:35:00,43.64,43.76,43.64,43.75,57499.0,37.8742,37.9783,37.8742,37.9697,57499.0
2023-03-20 14:40:00,43.75,43.79,43.67,43.7,35234.0,37.9697,38.0044,37.9002,37.9263,35234.0
2023-03-20 14:45:00,43.69,43.7,43.61,43.64,32821.0,37.9176,37.9263,37.8482,37.8742,32821.0
2023-03-20 14:50:00,43.63,43.64,43.48,43.58,107434.0,37.8655,37.8742,37.7353,37.8221,107434.0
2023-03-20 14:55:00,43.59,43.68,43.56,43.62,53306.0,37.8308,37.9089,37.8048,37.8568,53306.0
2023-03-20 15:00:00,43.63,43.67,43.57,43.61,38627.0,37.8655,37.9002,37.8134,37.8482,38627.0
2023-03-20 15:05:00,43.61,43.68,43.55,43.67,42143.0,37.8482,37.9089,37.7961,37.9002,42143.0
2023-03-20 15:10:00,43.67,43.71,43.62,43.65,75815.0,37.9002,37.9349,37.8568,37.8829,75815.0
2023-03-20 15:15:00,43.65,43.7,43.59,43.59,22048.0,37.8829,37.9263,37.8308,37.8308,22048.0
2023-03-20 15:20:00,43.58,43.73,43.58,43.64,25421.0,37.8221,37.9523,37.8221,37.8742,25421.0
2023-03-20 15:25:00,43.64,43.64,43.54,43.57,16955.0,37.8742,37.8742,37.7874,37.8134,16955.0
2023-03-20 15:30:00,43.57,43.6,43.48,43.52,67749.0,37.8134,37.8395,37.7353,37.77,67749.0
2023-03-20 15:35:00,43.51,43.55,43.46,43.51,70678.0,37.7614,37.7961,37.718,37.7614,70678.0
2023-03-20 15:40:00,43.52,43.54,43.45,43.5,164639.0,37.77,37.7874,37.7093,37.7527,164639.0
2023-03-20 15:45:00,43.51,43.54,43.4,43.44,179017.0,37.7614,37.7874,37.6659,37.7006,179017.0
2023-03-20 15:50:00,43.43,43.43,43.31,43.4,372248.0,37.6919,37.6919,37.5878,37.6659,372248.0
2023-03-20 15:55:00,43.41,43.47,43.39,43.42,143946.0,37.6746,37.7267,37.6572,37.6833,143946.0
2023-03-21 09:30:00,42.61,42.63,42.47,42.51,317638.0,36.9803,36.9976,36.8588,36.8935,317638.0
2023-03-21 09:35:00,42.47,42.57,42.47,42.57,154583.0,36.8588,36.9456,36.8588,36.9456,154583.0
2023-03-21 09:40:00,42.56,42.6,42.51,42.58,223092.0,36.9369,36.9716,36.8935,36.9542,223092.0
2023-03-21 09:45:00,42.58,42.66,42.52,42.59,72657.0,36.9542,37.0237,36.9022,36.9629,72657.0
2023-03-21 09:50:00,42.59,42.62,42.56,42.58,29425.0,36.9629,36.989,36.9369,36.9542,29425.0
2023-03-21 09:55:00,42.56,42.58,42.48,42.5,94524.0,36.9369,36.9542,36.8675,36.8848,94524.0
2023-03-21 10:00:00,42.49,42.58,42.4,42.57,247189.0,36.8761,36.9542,36.798,36.9456,247189.0
2023-03-21 10:05:00,42.57,42.7,42.55,42.63,127252.0,36.9456,37.0584,36.9282,36.9976,127252.0
2023-03-21 10:10:00,42.62,42.69,42.52,42.67,59179.0,36.989,37.0497,36.9022,37.0324,59179.0
2023-03-21 10:15:00,42.69,42.77,42.67,42.73,115568.0,37.0497,37.1191,37.0324,37.0844,115568.0
2023-03-21 10:20:00,42.74,42.86,42.71,42.83,71884.0,37.0931,37.1972,37.0671,37.1712,71884.0
2023-03-21 10:25:00,42.83,42.89,42.79,42.8,58081.0,37.1712,37.2233,37.1365,37.1452,58081.0
2023-03-21 10:30:00,42.82,42.86,42.76,42.84,57725.0,37.1625,37.1972,37.1105,37.1799,57725.0
2023-03-21 10:35:00,42.84,42.91,42.77,42.78,55817.0,37.1799,37.2406,37.1191,37.1278,55817.0
2023-03-21 10:40:00,42.78,42.86,42.74,42.79,70126.0,37.1278,37.1972,37.0931,37.1365,70126.0
2023-03-21 10:45:00,42.79,42.79,42.68,42.71,44846.0,37.1365,37.1365,37.041,37.0671,44846.0
2023-03-21 10:50:00,42.7,42.89,42.69,42.88,75642.0,37.0584,37.2233,37.0497,37.2146,75642.0
2023-03-21 10:55:00,42.88,42.93,42.82,42.86,81017.0,37.2146,37.258,37.1625,37.1972,81017.0
2023-03-21 11:00:00,42.85,42.87,42.79,42.85,37802.0,37.1886,37.2059,37.1365,37.1886,37802.0
2023-03-21 11:05:00,42.86,42.86,42.75,42.77,89025.0,37.1972,37.1972,37.1018,37.1191,89025.0
2023-03-21 11:10:00,42.76,42.77,42.64,42.65,57546.0,37.1105,37.1191,37.0063,37.015,57546.0
2023-03-21 11:15:00,42.65,42.67,42.62,42.63,24120.0,37.015,37.0324,36.989,36.9976,24120.0
2023-03-21 11:20:00,42.63,42.68,42.61,42.65,25659.0,36.9976,37.041,36.9803,37.015,25659.0
2023-03-21 11:25:00,42.64,42.73,42.63,42.71,49357.0,37.0063,37.0844,36.9976,37.0671,49357.0
2023-03-21 11:30:00,42.69,42.72,42.62,42.69,37734.0,37.0497,37.0757,36.989,37.0497,37734.0
2023-03-21 11:35:00,42.68,42.85,42.67,42.83,141077.0,37.041,37.1886,37.0324,37.1712,141077.0
2023-03-21 11:40:00,42.83,42.95,42.81,42.91,86245.0,37.1712,37.2754,37.1539,37.2406,86245.0
2023-03-21 11:45:00,42.93,43.0,42.9,42.91,65811.0,37.258,37.3188,37.232,37.2406,65811.0
2023-03-21 11:50:00,42.9,42.94,42.86,42.87,67207.0,37.232,37.2667,37.1972,37.2059,67207.0
2023-03-21 11:55:00,42.87,42.95,42.86,42.93,32642.0,37.2059,37.2754,37.1972,37.258,32642.0
2023-03-21 12:00:00,42.93,42.98,42.89,42.95,49875.0,37.258,37.3014,37.2233,37.2754,49875.0
2023-03-21 12:05:00,42.96,42.96,42.88,42.89,44664.0,37.284,37.284,37.2146,37.2233,44664.0
2023-03-21 12:10:00,42.89,42.89,42.79,42.85,33821.0,37.2233,37.2233,37.1365,37.1886,33821.0
2023-03-21 12:15:00,42.85,42.87,42.81,42.85,25156.0,37.1886,37.2059,37.1539,37.1886,25156.0
2023-03-21 12:20:00,42.85,42.85,42.8,42.84,7854.0,37.1886,37.1886,37.1452,37.1799,7854.0
2023-03-21 12:25:00,42.83,42.84,42.76,42.79,9512.0,37.1712,37.1799,37.1105,37.1365,9512.0
2023-03-21 12:30:00,42.79,42.79,42.71,42.76,21061.0,37.1365,37.1365,37.0671,37.1105,21061.0
2023-03-21 12:35:00,42.76,42.82,42.75,42.82,41719.0,37.1105,37.1625,37.1018,37.1625,41719.0
2023-03-21 12:40:00,42.82,42.86,42.81,42.84,16903.0,37.1625,37.1972,37.1539,37.1799,16903.0
2023-03-21 12:45:00,42.86,42.9,42.81,42.83,13128.0,37.1972,37.232,37.1539,37.1712,13128.0
2023-03-21 12:50:00,42.82,42.83,42.77,42.81,6313.0,37.1625,37.1712,37.1191,37.1539,6313.0
2023-03-21 12:55:00,42.82,42.83,42.76,42.82,46574.0,37.1625,37.1712,37.1105,37.1625,46574.0
2023-03-21 13:00:00,42.81,42.85,42.8,42.85,14461.0,37.1539,37.1886,37.1452,37.1886,14461.0
2023-03-21 13:05:00,42.84,42.87,42.8,42.81,15851.0,37.1799,37.2059,37.1452,37.1539,15851.0
2023-03-21 13:10:00,42.8,42.8,42.73,42.77,12939.0,37.1452,37.1452,37.0844,37.1191,12939.0
2023-03-21 13:15:00,42.75,42.76,42.72,42.73,6796.0,37.1018,37.1105,37.0757,37.0844,6796.0
2023-03-21 13:20:00,42.73,42.76,42.71,42.75,10383.0,37.0844,37.1105,37.0671,37.1018,10383.0
2023-03-21 13:25:00,42.76,42.77,42.68,42.69,13278.0,37.1105,37.1191,37.041,37.0497,13278.0
2023-03-21 13:30:00,42.68,42.69,42.63,42.63,45487.0,37.041,37.0497,36.9976,36.9976,45487.0
2023-03-21 13:35:00,42.63,42.66,42.6,42.66,29350.0,36.9976,37.0237,36.9716,37.0237,29350.0
2023-03-21 13:40:00,42.66,42.69,42.63,42.66,17327.0,37.0237,37.0497,36.9976,37.0237,17327.0
2023-03-21 13:45:00,42.67,42.7,42.65,42.68,27342.0,37.0324,37.0584,37.015,37.041,27342.0
2023-03-21 13:50:00,42.69,42.75,42.69,42.74,13506.0,37.0497,37.1018,37.0497,37.0931,13506.0
2023-03-21 13:55:00,42.73,42.85,42.73,42.85,27715.0,37.0844,37.1886,37.0844,37.1886,27715.0
2023-03-21 14:00:00,42.84,42.85,42.8,42.8,30648.0,37.1799,37.1886,37.1452,37.1452,30648.0
2023-03-21 14:05:00,42.8,42.84,42.77,42.83,24813.0,37.1452,37.1799,37.1191,37.1712,24813.0
2023-03-21 14:10:00,42.8,42.82,42.77,42.79,20150.0,37.1452,37.1625,37.1191,37.1365,20150.0
2023-03-21 14:15:00,42.8,42.81,42.74,42.77,27387.0,37.1452,37.1539,37.0931,37.1191,27387.0
2023-03-21 14:20:00,42.75,42.76,42.72,42.73,11958.0,37.1018,37.1105,37.0757,37.0844,11958.0
2023-03-21 14:25:00,42.72,42.73,42.66,42.68,10900.0,37.0757,37.0844,37.0237,37.041,10900.0
2023-03-21 14:30:00,42.67,42.68,42.64,42.65,13832.0,37.0324,37.041,37.0063,37.015,13832.0
2023-03-21 14:35:00,42.65,42.7,42.63,42.69,12100.0,37.015,37.0584,36.9976,37.0497,12100.0
2023-03-21 14:40:00,42.68,42.69,42.62,42.62,23369.0,37.041,37.0497,36.989,36.989,23369.0
2023-03-21 14:45:00,42.63,42.63,42.57,42.58,28255.0,36.9976,36.9976,36.9456,36.9542,28255.0
2023-03-21 14:50:00,42.58,42.63,42.58,42.6,11777.0,36.9542,36.9976,36.9542,36.9716,11777.0
2023-03-21 14:55:00,42.59,42.6,42.48,42.53,108970.0,36.9629,36.9716,36.8675,36.9108,108970.0
2023-03-21 15:00:00,42.54,42.54,42.45,42.46,35092.0,36.9195,36.9195,36.8414,36.8501,35092.0
2023-03-21 15:05:00,42.46,42.49,42.45,42.46,38615.0,36.8501,36.8761,36.8414,36.8501,38615.0
2023-03-21 15:10:00,42.45,42.48,42.38,42.44,65074.0,36.8414,36.8675,36.7807,36.8327,65074.0
2023-03-21 15:15:00,42.43,42.45,42.38,42.4,28907.0,36.8241,36.8414,36.7807,36.798,28907.0
2023-03-21 15:20:00,42.39,42.44,42.35,42.41,89330.0,36.7893,36.8327,36.7546,36.8067,89330.0
2023-03-21 15:25:00,42.41,42.47,42.41,42.41,39067.0,36.8067,36.8588,36.8067,36.8067,39067.0
2023-03-21 15:30:00,42.41,42.46,42.37,42.45,47466.0,36.8067,36.8501,36.772,36.8414,47466.0
2023-03-21 15:35:00,42.45,42.46,42.27,42.28,91805.0,36.8414,36.8501,36.6852,36.6939,91805.0
2023-03-21 15:40:00,42.27,42.28,42.15,42.16,171657.0,36.6852,36.6939,36.5811,36.5897,171657.0
2023-03-21 15:45:00,42.17,42.22,42.15,42.21,95872.0,36.5984,36.6418,36.5811,36.6331,95872.0
2023-03-21 15:50:00,42.21,42.28,42.2,42.24,176895.0,36.6331,36.6939,36.6245,36.6592,176895.0
2023-03-21 15:55:00,42.24,42.36,42.24,42.27,201961.0,36.6592,36.7633,36.6592,36.6852,201961.0
2023-03-22 09:30:00,42.03,42.18,42.02,42.14,74911.0,36.7067,36.8377,36.698,36.8028,74911.0
2023-03-22 09:35:00,42.13,42.16,42.05,42.09,150815.0,36.7941,36.8203,36.7242,36.7591,150815.0
2023-03-22 09:40:00,42.07,42.18,42.07,42.16,32194.0,36.7417,36.8377,36.7417,36.8203,32194.0
2023-03-22 09:45:00,42.15,42.18,42.09,42.12,43933.0,36.8115,36.8377,36.7591,36.7853,43933.0
2023-03-22 09:50:00,42.11,42.14,42.04,42.1,61725.0,36.7766,36.8028,36.7155,36.7679,61725.0
2023-03-22 09:55:00,42.1,42.14,42.06,42.07,32795.0,36.7679,36.8028,36.7329,36.7417,32795.0
2023-03-22 10:00:00,42.08,42.11,42.05,42.09,22497.0,36.7504,36.7766,36.7242,36.7591,22497.0
2023-03-22 10:05:00,42.08,42.09,42.04,42.05,62462.0,36.7504,36.7591,36.7155,36.7242,62462.0
2023-03-22 10:10:00,42.06,42.13,42.03,42.12,68133.0,36.7329,36.7941,36.7067,36.7853,68133.0
2023-03-22 10:15:00,42.12,42.12,42.01,42.03,52930.0,36.7853,36.7853,36.6893,36.7067,52930.0
2023-03-22 10:20:00,42.02,42.02,41.94,41.96,46564.0,36.698,36.698,36.6281,36.6456,46564.0
2023-03-22 10:25:00,41.96,41.97,41.81,41.82,82969.0,36.6456,36.6543,36.5146,36.5233,82969.0
2023-03-22 10:30:00,41.82,41.86,41.8,41.85,72237.0,36.5233,36.5583,36.5059,36.5495,72237.0
2023-03-22 10:35:00,41.85,41.9,41.85,41.87,43196.0,36.5495,36.5932,36.5495,36.567,43196.0
2023-03-22 10:40:00,41.88,41.89,41.85,41.86,38429.0,36.5757,36.5845,36.5495,36.5583,38429.0
2023-03-22 10:45:00,41.86,41.92,41.84,41.91,28560.0,36.5583,36.6107,36.5408,36.6019,28560.0
2023-03-22 10:50:00,41.9,41.96,41.88,41.9,48902.0,36.5932,36.6456,36.5757,36.5932,48902.0
2023-03-22 10:55:00,41.9,41.95,41.9,41.93,13820.0,36.5932,36.6369,36.5932,36.6194,13820.0
2023-03-22 11:00:00,41.93,41.98,41.91,41.97,61765.0,36.6194,36.6631,36.6019,36.6543,61765.0
2023-03-22 11:05:00,41.97,42.02,41.95,42.02,39580.0,36.6543,36.698,36.6369,36.698,39580.0
2023-03-22 11:10:00,42.02,42.11,41.97,42.04,68279.0,36.698,36.7766,36.6543,36.7155,68279.0
2023-03-22 11:15:00,42.04,42.07,42.02,42.06,39682.0,36.7155,36.7417,36.698,36.7329,39682.0
2023-03-22 11:20:00,42.05,42.07,41.98,41.98,31516.0,36.7242,36.7417,36.6631,36.6631,31516.0
2023-03-22 11:25:00,41.96,42.03,41.96,42.02,27414.0,36.6456,36.7067,36.6456,36.698,27414.0
2023-03-22 11:30:00,42.0,42.01,41.95,41.97,26738.0,36.6805,36.6893,36.6369,36.6543,26738.0
2023-03-22 11:35:00,41.97,42.02,41.95,41.97,26166.0,36.6543,36.698,36.6369,36.6543,26166.0
2023-03-22 11:40:00,41.98,42.04,41.96,42.02,10489.0,36.6631,36.7155,36.6456,36.698,10489.0
2023-03-22 11:45:00,42.04,42.04,41.97,42.0,43958.0,36.7155,36.7155,36.6543,36.6805,43958.0
2023-03-22 11:50:00,41.99,42.01,41.97,41.99,7915.0,36.6718,36.6893,36.6543,36.6718,7915.0
2023-03-22 11:55:00,41.99,42.02,41.98,42.01,16178.0,36.6718,36.698,36.6631,36.6893,16178.0
2023-03-22 12:00:00,42.0,42.05,42.0,42.05,13234.0,36.6805,36.7242,36.6805,36.7242,13234.0
2023-03-22 12:05:00,42.04,42.1,42.03,42.09,29195.0,36.7155,36.7679,36.7067,36.7591,29195.0
2023-03-22 12:10:00,42.08,42.15,42.08,42.13,43504.0,36.7504,36.8115,36.7504,36.7941,43504.0
2023-03-22 12:15:00,42.13,42.18,42.12,42.15,40246.0,36.7941,36.8377,36.7853,36.8115,40246.0
2023-03-22 12:20:00,42.15,42.19,42.12,42.12,40344.0,36.8115,36.8465,36.7853,36.7853,40344.0
2023-03-22 12:25:00,42.13,42.15,42.11,42.15,12838.0,36.7941,36.8115,36.7766,36.8115,12838.0
2023-03-22 12:30:00,42.15,42.19,42.11,42.18,44042.0,36.8115,36.8465,36.7766,36.8377,44042.0
2023-03-22 12:35:00,42.17,42.21,42.16,42.19,15635.0,36.829,36.8639,36.8203,36.8465,15635.0
2023-03-22 12:40:00,42.18,42.22,42.16,42.17,26607.0,36.8377,36.8727,36.8203,36.829,26607.0
2023-03-22 12:45:00,42.17,42.22,42.15,42.19,29879.0,36.829,36.8727,36.8115,36.8465,29879.0
2023-03-22 12:50:00,42.2,42.2,42.15,42.17,17223.0,36.8552,36.8552,36.8115,36.829,17223.0
2023-03-22 12:55:00,42.19,42.23,42.18,42.21,19795.0,36.8465,36.8814,36.8377,36.8639,19795.0
2023-03-22 13:00:00,42.22,42.3,42.22,42.29,107212.0,36.8727,36.9425,36.8727,36.9338,107212.0
2023-03-22 13:05:00,42.28,42.33,42.25,42.29,171327.0,36.9251,36.9687,36.8989,36.9338,171327.0
2023-03-22 13:10:00,42.29,42.31,42.24,42.24,52207.0,36.9338,36.9513,36.8901,36.8901,52207.0
2023-03-22 13:15:00,42.24,42.24,42.19,42.19,53622.0,36.8901,36.8901,36.8465,36.8465,53622.0
2023-03-22 13:20:00,42.21,42.21,42.17,42.2,68363.0,36.8639,36.8639,36.829,36.8552,68363.0
2023-03-22 13:25:00,42.19,42.2,42.14,42.15,82881.0,36.8465,36.8552,36.8028,36.8115,82881.0
2023-03-22 13:30:00,42.15,42.15,42.1,42.13,30746.0,36.8115,36.8115,36.7679,36.7941,30746.0
2023-03-22 13:35:00,42.13,42.17,42.12,42.14,10620.0,36.7941,36.829,36.7853,36.8028,10620.0
2023-03-22 13:40:00,42.14,42.16,42.11,42.12,13705.0,36.8028,36.8203,36.7766,36.7853,13705.0
2023-03-22 13:45:00,42.12,42.12,42.09,42.1,15026.0,36.7853,36.7853,36.7591,36.7679,15026.0
2023-03-22 13:50:00,42.1,42.11,42.08,42.09,21787.0,36.7679,36.7766,36.7504,36.7591,21787.0
2023-03-22 13:55:00,42.09,42.09,42.03,42.07,78718.0,36.7591,36.7591,36.7067,36.7417,78718.0
2023-03-22 14:00:00,42.07,42.07,41.64,41.71,480465.0,36.7417,36.7417,36.3661,36.4273,480465.0
2023-03-22 14:05:00,41.71,41.79,41.42,41.77,413528.0,36.4273,36.4971,36.174,36.4797,413528.0
2023-03-22 14:10:00,41.74,42.04,41.7,41.95,642528.0,36.4535,36.7155,36.4185,36.6369,642528.0
2023-03-22 14:15:00,41.94,41.98,41.71,41.76,292019.0,36.6281,36.6631,36.4273,36.4709,292019.0
2023-03-22 14:20:00,41.74,41.98,41.74,41.9,149579.0,36.4535,36.6631,36.4535,36.5932,149579.0
2023-03-22 14:25:00,41.91,41.93,41.74,41.79,244913.0,36.6019,36.6194,36.4535,36.4971,244913.0
2023-03-22 14:30:00,41.79,41.95,41.6,41.87,423238.0,36.4971,36.6369,36.3312,36.567,423238.0
2023-03-22 14:35:00,41.88,42.32,41.76,41.91,800961.0,36.5757,36.96,36.4709,36.6019,800961.0
2023-03-22 14:40:00,41.92,41.92,41.44,41.57,408078.0,36.6107,36.6107,36.1915,36.305,408078.0
2023-03-22 14:45:00,41.57,41.64,41.26,41.41,331474.0,36.305,36.3661,36.0343,36.1653,331474.0
2023-03-22 14:50:00,41.41,41.74,41.33,41.69,235383.0,36.1653,36.4535,36.0954,36.4098,235383.0
2023-03-22 14:55:00,41.69,42.1,41.63,42.08,272003.0,36.4098,36.7679,36.3574,36.7504,272003.0
2023-03-22 15:00:00,42.1,42.45,41.98,42.42,463396.0,36.7679,37.0736,36.6631,37.0474,463396.0
2023-03-22 15:05:00,42.45,42.7,42.33,42.54,241900.0,37.0736,37.2919,36.9687,37.1522,241900.0
2023-03-22 15:10:00,42.51,42.63,42.29,42.33,138777.0,37.126,37.2308,36.9338,36.9687,138777.0
2023-03-22 15:15:00,42.31,42.32,42.08,42.19,204504.0,36.9513,36.96,36.7504,36.8465,204504.0
2023-03-22 15:20:00,42.18,42.24,41.81,42.03,258995.0,36.8377,36.8901,36.5146,36.7067,258995.0
2023-03-22 15:25:00,42.02,42.2,41.94,42.01,128494.0,36.698,36.8552,36.6281,36.6893,128494.0
2023-03-22 15:30:00,42.0,42.38,41.95,42.31,269977.0,36.6805,37.0124,36.6369,36.9513,269977.0
2023-03-22 15:35:00,42.3,42.56,42.26,42.45,183763.0,36.9425,37.1696,36.9076,37.0736,183763.0
2023-03-22 15:40:00,42.43,42.56,42.32,42.56,237293.0,37.0561,37.1696,36.96,37.1696,237293.0
2023-03-22 15:45:00,42.56,42.82,42.56,42.7,196978.0,37.1696,37.3967,37.1696,37.2919,196978.0
2023-03-22 15:50:00,42.7,43.13,42.7,43.12,250579.0,37.2919,37.6674,37.2919,37.6587,250579.0
2023-03-22 15:55:00,43.11,43.46,43.09,43.44,466397.0,37.65,37.9556,37.6325,37.9382,466397.0
2023-03-23 09:30:00,42.82,42.83,42.68,42.75,239849.0,37.3967,37.4054,37.2744,37.3356,239849.0
2023-03-23 09:35:00,42.74,42.81,42.72,42.78,85323.0,37.3268,37.388,37.3094,37.3618,85323.0
2023-03-23 09:40:00,42.78,42.86,42.6,42.66,203533.0,37.3618,37.4316,37.2046,37.257,203533.0
2023-03-23 09:45:00,42.65,42.74,42.59,42.64,180845.0,37.2482,37.3268,37.1958,37.2395,180845.0
2023-03-23 09:50:00,42.62,42.7,42.6,42.63,56320.0,37.222,37.2919,37.2046,37.2308,56320.0
2023-03-23 09:55:00,42.63,42.71,42.61,42.64,78156.0,37.2308,37.3006,37.2133,37.2395,78156.0
2023-03-23 10:00:00,42.62,42.65,42.49,42.62,178363.0,37.222,37.2482,37.1085,37.222,178363.0
2023-03-23 10:05:00,42.64,42.64,42.52,42.52,71422.0,37.2395,37.2395,37.1347,37.1347,71422.0
2023-03-23 10:10:00,42.53,42.54,42.39,42.45,138776.0,37.1434,37.1522,37.0212,37.0736,138776.0
2023-03-23 10:15:00,42.46,42.47,42.36,42.44,109707.0,37.0823,37.091,36.9949,37.0648,109707.0
2023-03-23 10:20:00,42.46,42.56,42.46,42.47,90850.0,37.0823,37.1696,37.0823,37.091,90850.0
2023-03-23 10:25:00,42.48,42.49,42.34,42.46,256889.0,37.0998,37.1085,36.9775,37.0823,256889.0
2023-03-23 10:30:00,42.46,42.54,42.44,42.51,148582.0,37.0823,37.1522,37.0648,37.126,148582.0
2023-03-23 10:35:00,42.51,42.53,42.41,42.42,87757.0,37.126,37.1434,37.0386,37.0474,87757.0
2023-03-23 10:40:00,42.42,42.43,42.36,42.37,112129.0,37.0474,37.0561,36.9949,37.0037,112129.0
2023-03-23 10:45:00,42.37,42.38,42.15,42.16,176293.0,37.0037,37.0124,36.8115,36.8203,176293.0
2023-03-23 10:50:00,42.16,42.19,42.05,42.08,110042.0,36.8203,36.8465,36.7242,36.7504,110042.0
2023-03-23 10:55:00,42.09,42.15,42.07,42.09,83151.0,36.7591,36.8115,36.7417,36.7591,83151.0
2023-03-23 11:00:00,42.08,42.08,41.98,42.02,181235.0,36.7504,36.7504,36.6631,36.698,181235.0
2023-03-23 11:05:00,42.02,42.04,41.9,41.98,185913.0,36.698,36.7155,36.5932,36.6631,185913.0
2023-03-23 11:10:00,41.98,42.0,41.93,41.99,45017.0,36.6631,36.6805,36.6194,36.6718,45017.0
2023-03-23 11:15:00,41.99,42.13,41.98,42.11,172168.0,36.6718,36.7941,36.6631,36.7766,172168.0
2023-03-23 11:20:00,42.11,42.13,42.02,42.04,81423.0,36.7766,36.7941,36.698,36.7155,81423.0
2023-03-23 11:25:00,42.04,42.21,42.03,42.2,50184.0,36.7155,36.8639,36.7067,36.8552,50184.0
2023-03-23 11:30:00,42.19,42.19,42.06,42.14,168850.0,36.8465,36.8465,36.7329,36.8028,168850.0
2023-03-23 11:35:00,42.13,42.14,42.04,42.11,58045.0,36.7941,36.8028,36.7155,36.7766,58045.0
2023-03-23 11:40:00,42.11,42.21,42.05,42.2,53560.0,36.7766,36.8639,36.7242,36.8552,53560.0
2023-03-23 11:45:00,42.2,42.23,42.11,42.13,66936.0,36.8552,36.8814,36.7766,36.7941,66936.0
2023-03-23 11:50:00,42.12,42.13,42.05,42.09,70497.0,36.7853,36.7941,36.7242,36.7591,70497.0
2023-03-23 11:55:00,42.09,42.19,42.05,42.16,60090.0,36.7591,36.8465,36.7242,36.8203,60090.0
2023-03-23 12:00:00,42.17,42.23,42.13,42.17,75636.0,36.829,36.8814,36.7941,36.829,75636.0
2023-03-23 12:05:00,42.15,42.21,42.11,42.13,55619.0,36.8115,36.8639,36.7766,36.7941,55619.0
2023-03-23 12:10:00,42.13,42.29,42.13,42.27,66597.0,36.7941,36.9338,36.7941,36.9163,66597.0
2023-03-23 12:15:00,42.28,42.34,42.25,42.3,79073.0,36.9251,36.9775,36.8989,36.9425,79073.0
2023-03-23 12:20:00,42.27,42.36,42.26,42.27,102698.0,36.9163,36.9949,36.9076,36.9163,102698.0
2023-03-23 12:25:00,42.27,42.28,42.18,42.26,98800.0,36.9163,36.9251,36.8377,36.9076,98800.0
2023-03-23 12:30:00,42.25,42.28,42.18,42.24,69518.0,36.8989,36.9251,36.8377,36.8901,69518.0
2023-03-23 12:35:00,42.23,42.35,42.22,42.34,61831.0,36.8814,36.9862,36.8727,36.9775,61831.0
2023-03-23 12:40:00,42.35,42.44,42.32,42.34,87911.0,36.9862,37.0648,36.96,36.9775,87911.0
2023-03-23 12:45:00,42.34,42.48,42.33,42.37,68534.0,36.9775,37.0998,36.9687,37.0037,68534.0
2023-03-23 12:50:00,42.4,42.46,42.39,42.41,80024.0,37.0299,37.0823,37.0212,37.0386,80024.0
2023-03-23 12:55:00,42.44,42.5,42.42,42.46,97075.0,37.0648,37.1172,37.0474,37.0823,97075.0
2023-03-23 13:00:00,42.47,42.53,42.45,42.46,38791.0,37.091,37.1434,37.0736,37.0823,38791.0
2023-03-23 13:05:00,42.46,42.56,42.38,42.54,55620.0,37.0823,37.1696,37.0124,37.1522,55620.0
2023-03-23 13:10:00,42.51,42.7,42.51,42.63,165086.0,37.126,37.2919,37.126,37.2308,165086.0
2023-03-23 13:15:00,42.63,42.74,42.62,42.67,81976.0,37.2308,37.3268,37.222,37.2657,81976.0
2023-03-23 13:20:00,42.66,42.68,42.55,42.66,88483.0,37.257,37.2744,37.1609,37.257,88483.0
2023-03-23 13:25:00,42.65,42.89,42.63,42.77,289681.0,37.2482,37.4578,37.2308,37.353,289681.0
2023-03-23 13:30:00,42.78,42.8,42.67,42.77,79738.0,37.3618,37.3792,37.2657,37.353,79738.0
2023-03-23 13:35:00,42.77,42.8,42.68,42.7,85987.0,37.353,37.3792,37.2744,37.2919,85987.0
2023-03-23 13:40:00,42.7,42.72,42.57,42.62,185605.0,37.2919,37.3094,37.1784,37.222,185605.0
2023-03-23 13:45:00,42.6,42.82,42.59,42.75,84603.0,37.2046,37.3967,37.1958,37.3356,84603.0
2023-03-23 13:50:00,42.74,42.88,42.74,42.82,96034.0,37.3268,37.4491,37.3268,37.3967,96034.0
2023-03-23 13:55:00,42.82,42.92,42.8,42.88,49388.0,37.3967,37.484,37.3792,37.4491,49388.0
2023-03-23 14:00:00,42.86,42.93,42.77,42.9,83856.0,37.4316,37.4928,37.353,37.4666,83856.0
2023-03-23 14:05:00,42.89,42.97,42.85,42.95,74973.0,37.4578,37.5277,37.4229,37.5102,74973.0
2023-03-23 14:10:00,42.93,42.97,42.85,42.85,94243.0,37.4928,37.5277,37.4229,37.4229,94243.0
2023-03-23 14:15:00,42.86,42.95,42.83,42.9,64371.0,37.4316,37.5102,37.4054,37.4666,64371.0
2023-03-23 14:20:00,42.92,43.09,42.89,43.08,212418.0,37.484,37.6325,37.4578,37.6238,212418.0
2023-03-23 14:25:00,43.08,43.33,43.07,43.33,205667.0,37.6238,37.8421,37.615,37.8421,205667.0
2023-03-23 14:30:00,43.33,43.39,43.21,43.33,147049.0,37.8421,37.8945,37.7373,37.8421,147049.0
2023-03-23 14:35:00,43.34,43.44,43.22,43.44,167983.0,37.8508,37.9382,37.746,37.9382,167983.0
2023-03-23 14:40:00,43.44,43.72,43.41,43.72,216846.0,37.9382,38.1827,37.912,38.1827,216846.0
2023-03-23 14:45:00,43.69,43.75,43.51,43.61,319697.0,38.1565,38.2089,37.9993,38.0866,319697.0
2023-03-23 14:50:00,43.61,43.74,43.56,43.73,271302.0,38.0866,38.2002,38.043,38.1914,271302.0
2023-03-23 14:55:00,43.74,43.84,43.44,43.44,218456.0,38.2002,38.2875,37.9382,37.9382,218456.0
2023-03-23 15:00:00,43.44,43.45,42.9,43.26,1095804.0,37.9382,37.9469,37.4666,37.781,1095804.0
2023-03-23 15:05:00,43.26,43.49,43.23,43.25,304260.0,37.781,37.9818,37.7548,37.7722,304260.0
2023-03-23 15:10:00,43.23,43.47,43.18,43.36,215848.0,37.7548,37.9644,37.7111,37.8683,215848.0
2023-03-23 15:15:00,43.37,43.66,43.28,43.64,307592.0,37.877,38.1303,37.7984,38.1128,307592.0
2023-03-23 15:20:00,43.64,43.87,43.49,43.51,315151.0,38.1128,38.3137,37.9818,37.9993,315151.0
2023-03-23 15:25:00,43.5,43.56,43.41,43.55,243280.0,37.9906,38.043,37.912,38.0342,243280.0
2023-03-23 15:30:00,43.56,43.68,43.48,43.49,259229.0,38.043,38.1478,37.9731,37.9818,259229.0
2023-03-23 15:35:00,43.5,43.5,43.27,43.37,251040.0,37.9906,37.9906,37.7897,37.877,251040.0
2023-03-23 15:40:00,43.39,43.46,43.26,43.3,181528.0,37.8945,37.9556,37.781,37.8159,181528.0
2023-03-23 15:45:00,43.31,43.32,43.04,43.19,278049.0,37.8246,37.8334,37.5888,37.7198,278049.0
2023-03-23 15:50:00,43.18,43.18,42.86,43.05,336070.0,37.7111,37.7111,37.4316,37.5976,336070.0
2023-03-23 15:55:00,43.06,43.27,43.02,43.27,376490.0,37.6063,37.7897,37.5714,37.7897,376490.0
2023-03-24 09:30:00,43.55,43.82,43.54,43.72,423067.0,38.0342,38.27,38.0255,38.1827,423067.0
2023-03-24 09:35:00,43.72,43.78,43.64,43.72,122162.0,38.1827,38.2351,38.1128,38.1827,122162.0
2023-03-24 09:40:00,43.73,43.97,43.67,43.83,158693.0,38.1914,38.401,38.139,38.2788,158693.0
2023-03-24 09:45:00,43.86,44.11,43.79,43.99,366667.0,38.305,38.5233,38.2438,38.4185,366667.0
2023-03-24 09:50:00,43.99,44.01,43.67,43.73,208914.0,38.4185,38.436,38.139,38.1914,208914.0
2023-03-24 09:55:00,43.7,43.71,43.57,43.61,176386.0,38.1652,38.174,38.0517,38.0866,176386.0
2023-03-24 10:00:00,43.62,43.66,43.47,43.63,231897.0,38.0954,38.1303,37.9644,38.1041,231897.0
2023-03-24 10:05:00,43.63,43.74,43.48,43.67,125127.0,38.1041,38.2002,37.9731,38.139,125127.0
2023-03-24 10:10:00,43.67,43.7,43.42,43.56,208301.0,38.139,38.1652,37.9207,38.043,208301.0
2023-03-24 10:15:00,43.58,43.81,43.58,43.78,179345.0,38.0604,38.2613,38.0604,38.2351,179345.0
2023-03-24 10:20:00,43.75,43.92,43.74,43.76,154023.0,38.2089,38.3574,38.2002,38.2176,154023.0
2023-03-24 10:25:00,43.74,43.74,43.39,43.44,228706.0,38.2002,38.2002,37.8945,37.9382,228706.0
2023-03-24 10:30:00,43.43,43.49,43.33,43.43,127744.0,37.9294,37.9818,37.8421,37.9294,127744.0
2023-03-24 10:35:00,43.43,43.6,43.41,43.57,130818.0,37.9294,38.0779,37.912,38.0517,130818.0
2023-03-24 10:40:00,43.58,43.73,43.58,43.71,115284.0,38.0604,38.1914,38.0604,38.174,115284.0
2023-03-24 10:45:00,43.71,43.77,43.63,43.76,113765.0,38.174,38.2264,38.1041,38.2176,113765.0
2023-03-24 10:50:00,43.77,43.79,43.7,43.73,93088.0,38.2264,38.2438,38.1652,38.1914,93088.0
2023-03-24 10:55:00,43.74,43.77,43.61,43.64,81904.0,38.2002,38.2264,38.0866,38.1128,81904.0
2023-03-24 11:00:00,43.65,43.74,43.55,43.6,92105.0,38.1216,38.2002,38.0342,38.0779,92105.0
2023-03-24 11:05:00,43.57,43.83,43.55,43.83,124066.0,38.0517,38.2788,38.0342,38.2788,124066.0
2023-03-24 11:10:00,43.83,43.99,43.83,43.94,111560.0,38.2788,38.4185,38.2788,38.3748,111560.0
2023-03-24 11:15:00,43.94,43.95,43.79,43.91,65914.0,38.3748,38.3836,38.2438,38.3486,65914.0
2023-03-24 11:20:00,43.9,43.94,43.78,43.85,58045.0,38.3399,38.3748,38.2351,38.2962,58045.0
2023-03-24 11:25:00,43.85,43.85,43.73,43.79,64736.0,38.2962,38.2962,38.1914,38.2438,64736.0
2023-03-24 11:30:00,43.8,43.88,43.77,43.79,60243.0,38.2526,38.3224,38.2264,38.2438,60243.0
2023-03-24 11:35:00,43.78,43.78,43.68,43.73,76981.0,38.2351,38.2351,38.1478,38.1914,76981.0
2023-03-24 11:40:00,43.71,43.71,43.65,43.65,46282.0,38.174,38.174,38.1216,38.1216,46282.0
2023-03-24 11:45:00,43.64,43.64,43.28,43.42,308931.0,38.1128,38.1128,37.7984,37.9207,308931.0
2023-03-24 11:50:00,43.42,43.47,43.41,43.45,140502.0,37.9207,37.9644,37.912,37.9469,140502.0
2023-03-24 11:55:00,43.47,43.47,43.24,43.29,188765.0,37.9644,37.9644,37.7635,37.8072,188765.0
2023-03-24 12:00:00,43.27,43.36,43.09,43.32,348491.0,37.7897,37.8683,37.6325,37.8334,348491.0
2023-03-24 12:05:00,43.33,43.47,43.3,43.47,105618.0,37.8421,37.9644,37.8159,37.9644,105618.0
2023-03-24 12:10:00,43.46,43.48,43.4,43.45,60537.0,37.9556,37.9731,37.9032,37.9469,60537.0
2023-03-24 12:15:00,43.47,43.6,43.41,43.52,159058.0,37.9644,38.0779,37.912,38.008,159058.0
2023-03-24 12:20:00,43.52,43.57,43.48,43.51,39527.0,38.008,38.0517,37.9731,37.9993,39527.0
2023-03-24 12:25:00,43.5,43.55,43.45,43.46,76149.0,37.9906,38.0342,37.9469,37.9556,76149.0
2023-03-24 12:30:00,43.45,43.49,43.4,43.42,44993.0,37.9469,37.9818,37.9032,37.9207,44993.0
2023-03-24 12:35:00,43.41,43.44,43.31,43.37,84001.0,37.912,37.9382,37.8246,37.877,84001.0
2023-03-24 12:40:00,43.36,43.43,43.28,43.3,72641.0,37.8683,37.9294,37.7984,37.8159,72641.0
2023-03-24 12:45:00,43.29,43.29,43.15,43.21,78585.0,37.8072,37.8072,37.6849,37.7373,78585.0
2023-03-24 12:50:00,43.18,43.29,43.18,43.26,57040.0,37.7111,37.8072,37.7111,37.781,57040.0
2023-03-24 12:55:00,43.26,43.26,43.14,43.26,93928.0,37.781,37.781,37.6762,37.781,93928.0
2023-03-24 13:00:00,43.22,43.3,43.17,43.27,87564.0,37.746,37.8159,37.7024,37.7897,87564.0
2023-03-24 13:05:00,43.26,43.32,43.18,43.29,61102.0,37.781,37.8334,37.7111,37.8072,61102.0
2023-03-24 13:10:00,43.29,43.33,43.24,43.27,115816.0,37.8072,37.8421,37.7635,37.7897,115816.0
2023-03-24 13:15:00,43.23,43.38,43.23,43.35,120713.0,37.7548,37.8858,37.7548,37.8596,120713.0
2023-03-24 13:20:00,43.35,43.37,43.22,43.27,131207.0,37.8596,37.877,37.746,37.7897,131207.0
2023-03-24 13:25:00,43.26,43.26,43.06,43.18,351023.0,37.781,37.781,37.6063,37.7111,351023.0
2023-03-24 13:30:00,43.17,43.19,43.07,43.15,69446.0,37.7024,37.7198,37.615,37.6849,69446.0
2023-03-24 13:35:00,43.15,43.15,43.01,43.05,162981.0,37.6849,37.6849,37.5626,37.5976,162981.0
2023-03-24 13:40:00,43.05,43.17,43.01,43.12,94273.0,37.5976,37.7024,37.5626,37.6587,94273.0
2023-03-24 13:45:00,43.11,43.28,43.11,43.28,73693.0,37.65,37.7984,37.65,37.7984,73693.0
2023-03-24 13:50:00,43.27,43.3,43.24,43.26,37107.0,37.7897,37.8159,37.7635,37.781,37107.0
2023-03-24 13:55:00,43.27,43.29,43.18,43.19,30276.0,37.7897,37.8072,37.7111,37.7198,30276.0
2023-03-24 14:00:00,43.18,43.18,43.09,43.11,37159.0,37.7111,37.7111,37.6325,37.65,37159.0
2023-03-24 14:05:00,43.11,43.21,43.1,43.12,39006.0,37.65,37.7373,37.6412,37.6587,39006.0
2023-03-24 14:10:00,43.14,43.14,43.03,43.05,37547.0,37.6762,37.6762,37.5801,37.5976,37547.0
2023-03-24 14:15:00,43.05,43.1,42.96,43.04,53776.0,37.5976,37.6412,37.519,37.5888,53776.0
2023-03-24 14:20:00,43.03,43.11,43.0,43.09,61326.0,37.5801,37.65,37.5539,37.6325,61326.0
2023-03-24 14:25:00,43.1,43.11,43.05,43.05,32376.0,37.6412,37.65,37.5976,37.5976,32376.0
2023-03-24 14:30:00,43.06,43.07,42.87,42.93,96916.0,37.6063,37.615,37.4404,37.4928,96916.0
2023-03-24 14:35:00,42.94,43.01,42.88,42.92,70163.0,37.5015,37.5626,37.4491,37.484,70163.0
2023-03-24 14:40:00,42.91,42.97,42.87,42.88,93931.0,37.4753,37.5277,37.4404,37.4491,93931.0
2023-03-24 14:45:00,42.9,42.93,42.84,42.89,70654.0,37.4666,37.4928,37.4142,37.4578,70654.0
2023-03-24 14:50:00,42.9,43.0,42.9,42.96,51761.0,37.4666,37.5539,37.4666,37.519,51761.0
2023-03-24 14:55:00,42.97,42.97,42.9,42.94,57404.0,37.5277,37.5277,37.4666,37.5015,57404.0
2023-03-24 15:00:00,42.94,43.07,42.92,43.02,60568.0,37.5015,37.615,37.484,37.5714,60568.0
2023-03-24 15:05:00,43.01,43.07,42.98,43.04,43556.0,37.5626,37.615,37.5364,37.5888,43556.0
2023-03-24 15:10:00,43.04,43.08,42.97,43.04,76523.0,37.5888,37.6238,37.5277,37.5888,76523.0
2023-03-24 15:15:00,43.05,43.05,42.85,42.88,40595.0,37.5976,37.5976,37.4229,37.4491,40595.0
2023-03-24 15:20:00,42.86,42.87,42.71,42.82,108330.0,37.4316,37.4404,37.3006,37.3967,108330.0
2023-03-24 15:25:00,42.82,42.85,42.74,42.77,63899.0,37.3967,37.4229,37.3268,37.353,63899.0
2023-03-24 15:30:00,42.77,42.83,42.73,42.79,56497.0,37.353,37.4054,37.3181,37.3705,56497.0
2023-03-24 15:35:00,42.79,42.83,42.69,42.78,103841.0,37.3705,37.4054,37.2832,37.3618,103841.0
2023-03-24 15:40:00,42.78,42.83,42.74,42.81,131133.0,37.3618,37.4054,37.3268,37.388,131133.0
2023-03-24 15:45:00,42.8,42.93,42.79,42.87,73521.0,37.3792,37.4928,37.3705,37.4404,73521.0
2023-03-24 15:50:00,42.88,42.97,42.83,42.94,162963.0,37.4491,37.5277,37.4054,37.5015,162963.0
2023-03-24 15:55:00,42.94,43.0,42.71,42.72,251094.0,37.5015,37.5539,37.3006,37.3094,251094.0
2023-03-27 09:30:00,42.2,42.24,42.13,42.14,211538.0,36.8552,36.8901,36.7941,36.8028,211538.0
2023-03-27 09:35:00,42.13,42.37,42.09,42.34,384767.0,36.7941,37.0037,36.7591,36.9775,384767.0
2023-03-27 09:40:00,42.34,42.35,42.11,42.14,112274.0,36.9775,36.9862,36.7766,36.8028,112274.0
2023-03-27 09:45:00,42.13,42.14,42.04,42.09,146440.0,36.7941,36.8028,36.7155,36.7591,146440.0
2023-03-27 09:50:00,42.09,42.24,42.04,42.21,83547.0,36.7591,36.8901,36.7155,36.8639,83547.0
2023-03-27 09:55:00,42.2,42.32,42.15,42.22,159470.0,36.8552,36.96,36.8115,36.8727,159470.0
2023-03-27 10:00:00,42.22,42.27,42.19,42.23,57591.0,36.8727,36.9163,36.8465,36.8814,57591.0
2023-03-27 10:05:00,42.23,42.33,42.22,42.27,169287.0,36.8814,36.9687,36.8727,36.9163,169287.0
2023-03-27 10:10:00,42.26,42.32,42.22,42.3,59248.0,36.9076,36.96,36.8727,36.9425,59248.0
2023-03-27 10:15:00,42.3,42.44,42.19,42.34,379897.0,36.9425,37.0648,36.8465,36.9775,379897.0
2023-03-27 10:20:00,42.33,42.33,42.26,42.31,20885.0,36.9687,36.9687,36.9076,36.9513,20885.0
2023-03-27 10:25:00,42.33,42.44,42.33,42.42,43817.0,36.9687,37.0648,36.9687,37.0474,43817.0
2023-03-27 10:30:00,42.43,42.54,42.43,42.5,86505.0,37.0561,37.1522,37.0561,37.1172,86505.0
2023-03-27 10:35:00,42.52,42.58,42.48,42.5,62350.0,37.1347,37.1871,37.0998,37.1172,62350.0
2023-03-27 10:40:00,42.49,42.58,42.46,42.56,174662.0,37.1085,37.1871,37.0823,37.1696,174662.0
2023-03-27 10:45:00,42.56,42.61,42.46,42.51,132286.0,37.1696,37.2133,37.0823,37.126,132286.0
2023-03-27 10:50:00,42.5,42.5,42.43,42.44,65307.0,37.1172,37.1172,37.0561,37.0648,65307.0
2023-03-27 10:55:00,42.44,42.59,42.39,42.59,105320.0,37.0648,37.1958,37.0212,37.1958,105320.0
2023-03-27 11:00:00,42.58,42.61,42.52,42.59,33038.0,37.1871,37.2133,37.1347,37.1958,33038.0
2023-03-27 11:05:00,42.59,42.66,42.58,42.65,82751.0,37.1958,37.257,37.1871,37.2482,82751.0
2023-03-27 11:10:00,42.65,42.69,42.56,42.59,30689.0,37.2482,37.2832,37.1696,37.1958,30689.0
2023-03-27 11:15:00,42.58,42.71,42.58,42.68,80267.0,37.1871,37.3006,37.1871,37.2744,80267.0
2023-03-27 11:20:00,42.68,42.68,42.57,42.61,40153.0,37.2744,37.2744,37.1784,37.2133,40153.0
2023-03-27 11:25:00,42.61,42.61,42.51,42.53,202799.0,37.2133,37.2133,37.126,37.1434,202799.0
2023-03-27 11:30:00,42.54,42.55,42.48,42.51,68382.0,37.1522,37.1609,37.0998,37.126,68382.0
2023-03-27 11:35:00,42.51,42.57,42.49,42.52,104789.0,37.126,37.1784,37.1085,37.1347,104789.0
2023-03-27 11:40:00,42.52,42.61,42.52,42.55,32943.0,37.1347,37.2133,37.1347,37.1609,32943.0
2023-03-27 11:45:00,42.56,42.58,42.52,42.53,16779.0,37.1696,37.1871,37.1347,37.1434,16779.0
2023-03-27 11:50:00,42.54,42.66,42.51,42.64,24278.0,37.1522,37.257,37.126,37.2395,24278.0
2023-03-27 11:55:00,42.64,42.77,42.64,42.68,107522.0,37.2395,37.353,37.2395,37.2744,107522.0
2023-03-27 12:00:00,42.69,42.7,42.59,42.61,56884.0,37.2832,37.2919,37.1958,37.2133,56884.0
2023-03-27 12:05:00,42.62,42.76,42.61,42.71,141228.0,37.222,37.3443,37.2133,37.3006,141228.0
2023-03-27 12:10:00,42.69,42.72,42.64,42.65,42568.0,37.2832,37.3094,37.2395,37.2482,42568.0
2023-03-27 12:15:00,42.65,42.65,42.53,42.55,155351.0,37.2482,37.2482,37.1434,37.1609,155351.0
2023-03-27 12:20:00,42.55,42.55,42.48,42.49,73977.0,37.1609,37.1609,37.0998,37.1085,73977.0
2023-03-27 12:25:00,42.5,42.58,42.49,42.5,93161.0,37.1172,37.1871,37.1085,37.1172,93161.0
2023-03-27 12:30:00,42.49,42.57,42.46,42.57,51706.0,37.1085,37.1784,37.0823,37.1784,51706.0
2023-03-27 12:35:00,42.55,42.61,42.54,42.58,37769.0,37.1609,37.2133,37.1522,37.1871,37769.0
2023-03-27 12:40:00,42.58,42.64,42.58,42.59,42757.0,37.1871,37.2395,37.1871,37.1958,42757.0
2023-03-27 12:45:00,42.58,42.62,42.54,42.56,71242.0,37.1871,37.222,37.1522,37.1696,71242.0
2023-03-27 12:50:00,42.56,42.6,42.52,42.57,18626.0,37.1696,37.2046,37.1347,37.1784,18626.0
2023-03-27 12:55:00,42.59,42.61,42.56,42.57,22221.0,37.1958,37.2133,37.1696,37.1784,22221.0
2023-03-27 13:00:00,42.57,42.6,42.48,42.5,58831.0,37.1784,37.2046,37.0998,37.1172,58831.0
2023-03-27 13:05:00,42.51,42.56,42.46,42.52,37433.0,37.126,37.1696,37.0823,37.1347,37433.0
2023-03-27 13:10:00,42.54,42.63,42.54,42.6,35434.0,37.1522,37.2308,37.1522,37.2046,35434.0
2023-03-27 13:15:00,42.6,42.66,42.55,42.55,68293.0,37.2046,37.257,37.1609,37.1609,68293.0
2023-03-27 13:20:00,42.56,42.57,42.43,42.48,78750.0,37.1696,37.1784,37.0561,37.0998,78750.0
2023-03-27 13:25:00,42.48,42.49,42.44,42.45,36286.0,37.0998,37.1085,37.0648,37.0736,36286.0
2023-03-27 13:30:00,42.44,42.46,42.4,42.42,110163.0,37.0648,37.0823,37.0299,37.0474,110163.0
2023-03-27 13:35:00,42.43,42.47,42.42,42.45,65184.0,37.0561,37.091,37.0474,37.0736,65184.0
2023-03-27 13:40:00,42.45,42.45,42.38,42.38,40109.0,37.0736,37.0736,37.0124,37.0124,40109.0
2023-03-27 13:45:00,42.38,42.4,42.33,42.38,45445.0,37.0124,37.0299,36.9687,37.0124,45445.0
2023-03-27 13:50:00,42.38,42.48,42.37,42.47,101078.0,37.0124,37.0998,37.0037,37.091,101078.0
2023-03-27 13:55:00,42.47,42.49,42.43,42.48,31053.0,37.091,37.1085,37.0561,37.0998,31053.0
2023-03-27 14:00:00,42.48,42.56,42.48,42.56,63444.0,37.0998,37.1696,37.0998,37.1696,63444.0
2023-03-27 14:05:00,42.57,42.58,42.53,42.55,43034.0,37.1784,37.1871,37.1434,37.1609,43034.0
2023-03-27 14:10:00,42.54,42.55,42.47,42.47,18027.0,37.1522,37.1609,37.091,37.091,18027.0
2023-03-27 14:15:00,42.46,42.49,42.43,42.44,26716.0,37.0823,37.1085,37.0561,37.0648,26716.0
2023-03-27 14:20:00,42.43,42.44,42.36,42.38,17273.0,37.0561,37.0648,36.9949,37.0124,17273.0
2023-03-27 14:25:00,42.39,42.39,42.31,42.37,24300.0,37.0212,37.0212,36.9513,37.0037,24300.0
2023-03-27 14:30:00,42.37,42.37,42.29,42.33,27000.0,37.0037,37.0037,36.9338,36.9687,27000.0
2023-03-27 14:35:00,42.32,42.32,42.24,42.28,40230.0,36.96,36.96,36.8901,36.9251,40230.0
2023-03-27 14:40:00,42.29,42.32,42.27,42.3,17334.0,36.9338,36.96,36.9163,36.9425,17334.0
2023-03-27 14:45:00,42.29,42.33,42.25,42.27,56224.0,36.9338,36.9687,36.8989,36.9163,56224.0
2023-03-27 14:50:00,42.27,42.32,42.25,42.29,31275.0,36.9163,36.96,36.8989,36.9338,31275.0
2023-03-27 14:55:00,42.29,42.29,42.21,42.23,23053.0,36.9338,36.9338,36.8639,36.8814,23053.0
2023-03-27 15:00:00,42.22,42.3,42.18,42.27,82323.0,36.8727,36.9425,36.8377,36.9163,82323.0
2023-03-27 15:05:00,42.28,42.37,42.27,42.36,34437.0,36.9251,37.0037,36.9163,36.9949,34437.0
2023-03-27 15:10:00,42.35,42.37,42.32,42.33,13625.0,36.9862,37.0037,36.96,36.9687,13625.0
2023-03-27 15:15:00,42.34,42.38,42.3,42.37,27778.0,36.9775,37.0124,36.9425,37.0037,27778.0
2023-03-27 15:20:00,42.37,42.41,42.32,42.32,60311.0,37.0037,37.0386,36.96,36.96,60311.0
2023-03-27 15:25:00,42.33,42.35,42.27,42.3,24500.0,36.9687,36.9862,36.9163,36.9425,24500.0
2023-03-27 15:30:00,42.31,42.38,42.27,42.34,33503.0,36.9513,37.0124,36.9163,36.9775,33503.0
2023-03-27 15:35:00,42.33,42.5,42.31,42.43,48993.0,36.9687,37.1172,36.9513,37.0561,48993.0
2023-03-27 15:40:00,42.42,42.46,42.37,42.43,25559.0,37.0474,37.0823,37.0037,37.0561,25559.0
2023-03-27 15:45:00,42.44,42.52,42.42,42.5,60974.0,37.0648,37.1347,37.0474,37.1172,60974.0
2023-03-27 15:50:00,42.51,42.6,42.44,42.5,138868.0,37.126,37.2046,37.0648,37.1172,138868.0
2023-03-27 15:55:00,42.5,42.7,42.5,42.58,300210.0,37.1172,37.2919,37.1172,37.1871,300210.0
2023-03-28 09:30:00,42.74,42.9,42.72,42.8,115614.0,37.3268,37.4666,37.3094,37.3792,115614.0
2023-03-28 09:35:00,42.79,42.84,42.76,42.78,90600.0,37.3705,37.4142,37.3443,37.3618,90600.0
2023-03-28 09:40:00,42.78,42.85,42.74,42.76,103508.0,37.3618,37.4229,37.3268,37.3443,103508.0
2023-03-28 09:45:00,42.77,42.8,42.69,42.74,51371.0,37.353,37.3792,37.2832,37.3268,51371.0
2023-03-28 09:50:00,42.73,42.81,42.68,42.69,90138.0,37.3181,37.388,37.2744,37.2832,90138.0
2023-03-28 09:55:00,42.68,42.81,42.68,42.79,49521.0,37.2744,37.388,37.2744,37.3705,49521.0
2023-03-28 10:00:00,42.79,42.88,42.69,42.73,140665.0,37.3705,37.4491,37.2832,37.3181,140665.0
2023-03-28 10:05:00,42.73,42.74,42.63,42.65,90664.0,37.3181,37.3268,37.2308,37.2482,90664.0
2023-03-28 10:10:00,42.63,42.67,42.59,42.63,48656.0,37.2308,37.2657,37.1958,37.2308,48656.0
2023-03-28 10:15:00,42.63,42.65,42.58,42.62,28660.0,37.2308,37.2482,37.1871,37.222,28660.0
2023-03-28 10:20:00,42.62,42.73,42.61,42.7,48711.0,37.222,37.3181,37.2133,37.2919,48711.0
2023-03-28 10:25:00,42.71,42.77,42.69,42.71,57675.0,37.3006,37.353,37.2832,37.3006,57675.0
2023-03-28 10:30:00,42.7,42.99,42.7,42.98,147054.0,37.2919,37.5452,37.2919,37.5364,147054.0
2023-03-28 10:35:00,42.99,42.99,42.88,42.94,68780.0,37.5452,37.5452,37.4491,37.5015,68780.0
2023-03-28 10:40:00,42.93,42.98,42.91,42.94,36881.0,37.4928,37.5364,37.4753,37.5015,36881.0
2023-03-28 10:45:00,42.93,42.93,42.87,42.9,34144.0,37.4928,37.4928,37.4404,37.4666,34144.0
2023-03-28 10:50:00,42.88,42.94,42.88,42.93,29338.0,37.4491,37.5015,37.4491,37.4928,29338.0
2023-03-28 10:55:00,42.94,42.97,42.88,42.95,62338.0,37.5015,37.5277,37.4491,37.5102,62338.0
2023-03-28 11:00:00,42.95,42.95,42.8,42.84,45664.0,37.5102,37.5102,37.3792,37.4142,45664.0
2023-03-28 11:05:00,42.83,42.85,42.78,42.84,57962.0,37.4054,37.4229,37.3618,37.4142,57962.0
2023-03-28 11:10:00,42.84,42.88,42.81,42.81,65959.0,37.4142,37.4491,37.388,37.388,65959.0
2023-03-28 11:15:00,42.8,42.8,42.75,42.77,58460.0,37.3792,37.3792,37.3356,37.353,58460.0
2023-03-28 11:20:00,42.76,42.8,42.71,42.76,25977.0,37.3443,37.3792,37.3006,37.3443,25977.0
2023-03-28 11:25:00,42.76,42.79,42.7,42.73,66075.0,37.3443,37.3705,37.2919,37.3181,66075.0
2023-03-28 11:30:00,42.73,42.75,42.67,42.73,34440.0,37.3181,37.3356,37.2657,37.3181,34440.0
2023-03-28 11:35:00,42.73,42.75,42.64,42.66,43340.0,37.3181,37.3356,37.2395,37.257,43340.0
2023-03-28 11:40:00,42.65,42.72,42.64,42.71,44984.0,37.2482,37.3094,37.2395,37.3006,44984.0
2023-03-28 11:45:00,42.71,42.76,42.69,42.74,50752.0,37.3006,37.3443,37.2832,37.3268,50752.0
2023-03-28 11:50:00,42.75,42.75,42.68,42.69,18906.0,37.3356,37.3356,37.2744,37.2832,18906.0
2023-03-28 11:55:00,42.68,42.71,42.67,42.67,28473.0,37.2744,37.3006,37.2657,37.2657,28473.0
2023-03-28 12:00:00,42.67,42.71,42.65,42.7,16979.0,37.2657,37.3006,37.2482,37.2919,16979.0
2023-03-28 12:05:00,42.71,42.75,42.7,42.73,26931.0,37.3006,37.3356,37.2919,37.3181,26931.0
2023-03-28 12:10:00,42.73,42.8,42.72,42.75,48210.0,37.3181,37.3792,37.3094,37.3356,48210.0
2023-03-28 12:15:00,42.73,42.84,42.73,42.82,27284.0,37.3181,37.4142,37.3181,37.3967,27284.0
2023-03-28 12:20:00,42.8,42.82,42.76,42.8,45343.0,37.3792,37.3967,37.3443,37.3792,45343.0
2023-03-28 12:25:00,42.78,42.82,42.78,42.81,33554.0,37.3618,37.3967,37.3618,37.388,33554.0
2023-03-28 12:30:00,42.81,42.87,42.8,42.81,37580.0,37.388,37.4404,37.3792,37.388,37580.0
2023-03-28 12:35:00,42.82,42.82,42.78,42.79,6732.0,37.3967,37.3967,37.3618,37.3705,6732.0
2023-03-28 12:40:00,42.79,42.84,42.76,42.78,24424.0,37.3705,37.4142,37.3443,37.3618,24424.0
2023-03-28 12:45:00,42.78,42.8,42.75,42.79,22484.0,37.3618,37.3792,37.3356,37.3705,22484.0
2023-03-28 12:50:00,42.8,42.85,42.8,42.83,16069.0,37.3792,37.4229,37.3792,37.4054,16069.0
2023-03-28 12:55:00,42.82,42.86,42.82,42.83,7871.0,37.3967,37.4316,37.3967,37.4054,7871.0
2023-03-28 13:00:00,42.81,42.89,42.79,42.88,38577.0,37.388,37.4578,37.3705,37.4491,38577.0
2023-03-28 13:05:00,42.89,42.92,42.85,42.9,50730.0,37.4578,37.484,37.4229,37.4666,50730.0
2023-03-28 13:10:00,42.9,42.93,42.86,42.92,18710.0,37.4666,37.4928,37.4316,37.484,18710.0
2023-03-28 13:15:00,42.92,42.95,42.88,42.88,13337.0,37.484,37.5102,37.4491,37.4491,13337.0
2023-03-28 13:20:00,42.88,42.92,42.87,42.92,15876.0,37.4491,37.484,37.4404,37.484,15876.0
2023-03-28 13:25:00,42.92,42.93,42.9,42.91,18724.0,37.484,37.4928,37.4666,37.4753,18724.0
2023-03-28 13:30:00,42.92,43.03,42.88,43.03,108401.0,37.484,37.5801,37.4491,37.5801,108401.0
2023-03-28 13:35:00,43.03,43.06,43.01,43.05,57899.0,37.5801,37.6063,37.5626,37.5976,57899.0
2023-03-28 13:40:00,43.06,43.08,43.04,43.06,19761.0,37.6063,37.6238,37.5888,37.6063,19761.0
2023-03-28 13:45:00,43.06,43.1,43.04,43.07,44297.0,37.6063,37.6412,37.5888,37.615,44297.0
2023-03-28 13:50:00,43.06,43.11,43.06,43.1,55442.0,37.6063,37.65,37.6063,37.6412,55442.0
2023-03-28 13:55:00,43.1,43.18,43.09,43.15,55716.0,37.6412,37.7111,37.6325,37.6849,55716.0
2023-03-28 14:00:00,43.16,43.17,43.06,43.07,41698.0,37.6936,37.7024,37.6063,37.615,41698.0
2023-03-28 14:05:00,43.07,43.11,43.06,43.08,41947.0,37.615,37.65,37.6063,37.6238,41947.0
2023-03-28 14:10:00,43.08,43.12,43.07,43.08,25855.0,37.6238,37.6587,37.615,37.6238,25855.0
2023-03-28 14:15:00,43.07,43.07,43.03,43.04,30832.0,37.615,37.615,37.5801,37.5888,30832.0
2023-03-28 14:20:00,43.03,43.09,43.01,43.09,80669.0,37.5801,37.6325,37.5626,37.6325,80669.0
2023-03-28 14:25:00,43.09,43.09,43.04,43.04,31296.0,37.6325,37.6325,37.5888,37.5888,31296.0
2023-03-28 14:30:00,43.04,43.11,43.04,43.11,34544.0,37.5888,37.65,37.5888,37.65,34544.0
2023-03-28 14:35:00,43.1,43.1,43.03,43.05,68978.0,37.6412,37.6412,37.5801,37.5976,68978.0
2023-03-28 14:40:00,43.06,43.06,42.98,42.98,27768.0,37.6063,37.6063,37.5364,37.5364,27768.0
2023-03-28 14:45:00,42.98,42.98,42.9,42.97,272852.0,37.5364,37.5364,37.4666,37.5277,272852.0
2023-03-28 14:50:00,42.97,42.97,42.93,42.96,28222.0,37.5277,37.5277,37.4928,37.519,28222.0
2023-03-28 14:55:00,42.97,42.98,42.92,42.94,39643.0,37.5277,37.5364,37.484,37.5015,39643.0
2023-03-28 15:00:00,42.92,42.93,42.87,42.91,98522.0,37.484,37.4928,37.4404,37.4753,98522.0
2023-03-28 15:05:00,42.91,42.91,42.84,42.87,44611.0,37.4753,37.4753,37.4142,37.4404,44611.0
2023-03-28 15:10:00,42.86,42.92,42.83,42.9,104511.0,37.4316,37.484,37.4054,37.4666,104511.0
2023-03-28 15:15:00,42.88,42.94,42.87,42.92,100511.0,37.4491,37.5015,37.4404,37.484,100511.0
2023-03-28 15:20:00,42.93,42.94,42.89,42.92,84478.0,37.4928,37.5015,37.4578,37.484,84478.0
2023-03-28 15:25:00,42.92,43.0,42.9,42.97,87026.0,37.484,37.5539,37.4666,37.5277,87026.0
2023-03-28 15:30:00,42.97,43.03,42.91,42.93,59270.0,37.5277,37.5801,37.4753,37.4928,59270.0
2023-03-28 15:35:00,42.91,42.95,42.85,42.9,164219.0,37.4753,37.5102,37.4229,37.4666,164219.0
2023-03-28 15:40:00,42.89,42.91,42.88,42.91,48353.0,37.4578,37.4753,37.4491,37.4753,48353.0
2023-03-28 15:45:00,42.92,42.96,42.89,42.9,58871.0,37.484,37.519,37.4578,37.4666,58871.0
2023-03-28 15:50:00,42.89,42.89,42.74,42.81,168463.0,37.4578,37.4578,37.3268,37.388,168463.0
2023-03-28 15:55:00,42.8,42.83,42.74,42.76,185699.0,37.3792,37.4054,37.3268,37.3443,185699.0
2023-03-29 09:30:00,41.86,41.95,41.84,41.94,152239.0,36.5583,36.6369,36.5408,36.6281,152239.0
2023-03-29 09:35:00,41.93,41.95,41.87,41.91,143094.0,36.6194,36.6369,36.567,36.6019,143094.0
2023-03-29 09:40:00,41.9,41.94,41.85,41.86,85381.0,36.5932,36.6281,36.5495,36.5583,85381.0
2023-03-29 09:45:00,41.85,41.95,41.8,41.91,241740.0,36.5495,36.6369,36.5059,36.6019,241740.0
2023-03-29 09:50:00,41.9,41.91,41.81,41.9,51934.0,36.5932,36.6019,36.5146,36.5932,51934.0
2023-03-29 09:55:00,41.89,41.91,41.86,41.86,41481.0,36.5845,36.6019,36.5583,36.5583,41481.0
2023-03-29 10:00:00,41.86,41.86,41.78,41.79,126258.0,36.5583,36.5583,36.4884,36.4971,126258.0
2023-03-29 10:05:00,41.78,41.89,41.77,41.87,123767.0,36.4884,36.5845,36.4797,36.567,123767.0
2023-03-29 10:10:00,41.87,41.97,41.87,41.94,79598.0,36.567,36.6543,36.567,36.6281,79598.0
2023-03-29 10:15:00,41.95,41.97,41.87,41.89,63408.0,36.6369,36.6543,36.567,36.5845,63408.0
2023-03-29 10:20:00,41.89,41.95,41.87,41.93,44087.0,36.5845,36.6369,36.567,36.6194,44087.0
2023-03-29 10:25:00,41.94,41.99,41.93,41.94,64897.0,36.6281,36.6718,36.6194,36.6281,64897.0
2023-03-29 10:30:00,41.94,41.98,41.91,41.96,36190.0,36.6281,36.6631,36.6019,36.6456,36190.0
2023-03-29 10:35:00,41.95,42.03,41.95,42.02,108760.0,36.6369,36.7067,36.6369,36.698,108760.0
2023-03-29 10:40:00,42.02,42.06,41.99,42.02,77989.0,36.698,36.7329,36.6718,36.698,77989.0
2023-03-29 10:45:00,42.02,42.09,42.02,42.05,77906.0,36.698,36.7591,36.698,36.7242,77906.0
2023-03-29 10:50:00,42.05,42.08,42.02,42.05,61495.0,36.7242,36.7504,36.698,36.7242,61495.0
2023-03-29 10:55:00,42.05,42.11,42.01,42.09,70203.0,36.7242,36.7766,36.6893,36.7591,70203.0
2023-03-29 11:00:00,42.09,42.1,42.02,42.03,32480.0,36.7591,36.7679,36.698,36.7067,32480.0
2023-03-29 11:05:00,42.03,42.05,41.97,41.98,32889.0,36.7067,36.7242,36.6543,36.6631,32889.0
2023-03-29 11:10:00,41.98,42.03,41.97,42.01,28752.0,36.6631,36.7067,36.6543,36.6893,28752.0
2023-03-29 11:15:00,42.01,42.06,41.97,42.04,79103.0,36.6893,36.7329,36.6543,36.7155,79103.0
2023-03-29 11:20:00,42.05,42.05,41.95,41.97,211093.0,36.7242,36.7242,36.6369,36.6543,211093.0
2023-03-29 11:25:00,41.97,42.0,41.97,41.99,43491.0,36.6543,36.6805,36.6543,36.6718,43491.0
2023-03-29 11:30:00,41.96,41.98,41.9,41.93,72624.0,36.6456,36.6631,36.5932,36.6194,72624.0
2023-03-29 11:35:00,41.92,41.94,41.89,41.92,64478.0,36.6107,36.6281,36.5845,36.6107,64478.0
2023-03-29 11:40:00,41.93,41.96,41.91,41.95,17224.0,36.6194,36.6456,36.6019,36.6369,17224.0
2023-03-29 11:45:00,41.94,41.94,41.89,41.9,12822.0,36.6281,36.6281,36.5845,36.5932,12822.0
2023-03-29 11:50:00,41.9,41.93,41.87,41.88,19952.0,36.5932,36.6194,36.567,36.5757,19952.0
2023-03-29 11:55:00,41.87,41.89,41.85,41.85,12606.0,36.567,36.5845,36.5495,36.5495,12606.0
2023-03-29 12:00:00,41.85,41.87,41.82,41.85,71665.0,36.5495,36.567,36.5233,36.5495,71665.0
2023-03-29 12:05:00,41.85,41.94,41.84,41.92,76732.0,36.5495,36.6281,36.5408,36.6107,76732.0
2023-03-29 12:10:00,41.91,41.92,41.82,41.82,31249.0,36.6019,36.6107,36.5233,36.5233,31249.0
2023-03-29 12:15:00,41.83,41.87,41.81,41.83,11511.0,36.5321,36.567,36.5146,36.5321,11511.0
2023-03-29 12:20:00,41.82,41.84,41.81,41.84,12579.0,36.5233,36.5408,36.5146,36.5408,12579.0
2023-03-29 12:25:00,41.84,41.86,41.81,41.86,14525.0,36.5408,36.5583,36.5146,36.5583,14525.0
2023-03-29 12:30:00,41.85,41.85,41.8,41.84,22353.0,36.5495,36.5495,36.5059,36.5408,22353.0
2023-03-29 12:35:00,41.85,41.86,41.8,41.83,20400.0,36.5495,36.5583,36.5059,36.5321,20400.0
2023-03-29 12:40:00,41.82,41.89,41.82,41.88,10653.0,36.5233,36.5845,36.5233,36.5757,10653.0
2023-03-29 12:45:00,41.88,41.92,41.86,41.88,22420.0,36.5757,36.6107,36.5583,36.5757,22420.0
2023-03-29 12:50:00,41.88,41.89,41.84,41.86,18254.0,36.5757,36.5845,36.5408,36.5583,18254.0
2023-03-29 12:55:00,41.86,41.94,41.85,41.9,38629.0,36.5583,36.6281,36.5495,36.5932,38629.0
2023-03-29 13:00:00,41.91,41.94,41.88,41.89,33543.0,36.6019,36.6281,36.5757,36.5845,33543.0
2023-03-29 13:05:00,41.89,41.89,41.78,41.79,38681.0,36.5845,36.5845,36.4884,36.4971,38681.0
2023-03-29 13:10:00,41.79,41.81,41.76,41.78,156787.0,36.4971,36.5146,36.4709,36.4884,156787.0
2023-03-29 13:15:00,41.78,41.8,41.76,41.8,55570.0,36.4884,36.5059,36.4709,36.5059,55570.0
2023-03-29 13:20:00,41.8,41.8,41.78,41.78,8727.0,36.5059,36.5059,36.4884,36.4884,8727.0
2023-03-29 13:25:00,41.79,41.8,41.74,41.75,54004.0,36.4971,36.5059,36.4535,36.4622,54004.0
2023-03-29 13:30:00,41.75,41.83,41.75,41.83,91673.0,36.4622,36.5321,36.4622,36.5321,91673.0
2023-03-29 13:35:00,41.82,41.92,41.82,41.91,196989.0,36.5233,36.6107,36.5233,36.6019,196989.0
2023-03-29 13:40:00,41.91,41.92,41.87,41.88,91852.0,36.6019,36.6107,36.567,36.5757,91852.0
2023-03-29 13:45:00,41.9,41.93,41.88,41.91,214578.0,36.5932,36.6194,36.5757,36.6019,214578.0
2023-03-29 13:50:00,41.91,41.93,41.89,41.93,19695.0,36.6019,36.6194,36.5845,36.6194,19695.0
2023-03-29 13:55:00,41.93,41.96,41.91,41.93,25595.0,36.6194,36.6456,36.6019,36.6194,25595.0
2023-03-29 14:00:00,41.93,42.0,41.91,41.94,88464.0,36.6194,36.6805,36.6019,36.6281,88464.0
2023-03-29 14:05:00,41.93,41.97,41.86,41.88,29918.0,36.6194,36.6543,36.5583,36.5757,29918.0
2023-03-29 14:10:00,41.87,41.89,41.84,41.86,18007.0,36.567,36.5845,36.5408,36.5583,18007.0
2023-03-29 14:15:00,41.88,41.92,41.87,41.92,28330.0,36.5757,36.6107,36.567,36.6107,28330.0
2023-03-29 14:20:00,41.95,41.95,41.88,41.9,24458.0,36.6369,36.6369,36.5757,36.5932,24458.0
2023-03-29 14:25:00,41.9,41.9,41.86,41.87,10945.0,36.5932,36.5932,36.5583,36.567,10945.0
2023-03-29 14:30:00,41.87,41.88,41.84,41.85,23682.0,36.567,36.5757,36.5408,36.5495,23682.0
2023-03-29 14:35:00,41.85,41.85,41.79,41.8,63886.0,36.5495,36.5495,36.4971,36.5059,63886.0
2023-03-29 14:40:00,41.8,41.82,41.78,41.79,38104.0,36.5059,36.5233,36.4884,36.4971,38104.0
2023-03-29 14:45:00,41.79,41.82,41.74,41.75,78969.0,36.4971,36.5233,36.4535,36.4622,78969.0
2023-03-29 14:50:00,41.75,41.82,41.7,41.7,205275.0,36.4622,36.5233,36.4185,36.4185,205275.0
2023-03-29 14:55:00,41.7,41.71,41.68,41.69,41311.0,36.4185,36.4273,36.4011,36.4098,41311.0
2023-03-29 15:00:00,41.69,41.8,41.66,41.73,415065.0,36.4098,36.5059,36.3836,36.4447,415065.0
2023-03-29 15:05:00,41.71,41.77,41.71,41.72,40502.0,36.4273,36.4797,36.4273,36.436,40502.0
2023-03-29 15:10:00,41.72,41.75,41.67,41.7,36741.0,36.436,36.4622,36.3923,36.4185,36741.0
2023-03-29 15:15:00,41.68,41.68,41.55,41.58,109903.0,36.4011,36.4011,36.2875,36.3137,109903.0
2023-03-29 15:20:00,41.58,41.61,41.55,41.6,179451.0,36.3137,36.3399,36.2875,36.3312,179451.0
2023-03-29 15:25:00,41.59,41.62,41.56,41.57,50467.0,36.3225,36.3487,36.2963,36.305,50467.0
2023-03-29 15:30:00,41.57,41.61,41.57,41.59,32119.0,36.305,36.3399,36.305,36.3225,32119.0
2023-03-29 15:35:00,41.59,41.65,41.59,41.63,96347.0,36.3225,36.3749,36.3225,36.3574,96347.0
2023-03-29 15:40:00,41.65,41.67,41.56,41.58,53432.0,36.3749,36.3923,36.2963,36.3137,53432.0
2023-03-29 15:45:00,41.58,41.58,41.51,41.52,104381.0,36.3137,36.3137,36.2526,36.2613,104381.0
2023-03-29 15:50:00,41.52,41.55,41.48,41.55,165503.0,36.2613,36.2875,36.2264,36.2875,165503.0
2023-03-29 15:55:00,41.56,41.62,41.54,41.54,182974.0,36.2963,36.3487,36.2788,36.2788,182974.0
2023-03-30 09:30:00,41.0,41.09,40.99,41.06,245279.0,35.8072,35.8858,35.7985,35.8596,245279.0
2023-03-30 09:35:00,41.06,41.12,41.05,41.09,81154.0,35.8596,35.912,35.8509,35.8858,81154.0
2023-03-30 09:40:00,41.09,41.11,41.03,41.09,95075.0,35.8858,35.9033,35.8334,35.8858,95075.0
2023-03-30 09:45:00,41.09,41.11,41.03,41.03,153431.0,35.8858,35.9033,35.8334,35.8334,153431.0
2023-03-30 09:50:00,41.03,41.12,41.02,41.07,125927.0,35.8334,35.912,35.8247,35.8683,125927.0
2023-03-30 09:55:00,41.06,41.07,41.01,41.01,73875.0,35.8596,35.8683,35.8159,35.8159,73875.0
2023-03-30 10:00:00,41.0,41.09,40.96,41.09,116760.0,35.8072,35.8858,35.7723,35.8858,116760.0
2023-03-30 10:05:00,41.1,41.18,41.1,41.15,130990.0,35.8945,35.9644,35.8945,35.9382,130990.0
2023-03-30 10:10:00,41.16,41.27,41.13,41.23,164463.0,35.9469,36.043,35.9207,36.0081,164463.0
2023-03-30 10:15:00,41.24,41.27,41.19,41.2,53334.0,36.0168,36.043,35.9731,35.9819,53334.0
2023-03-30 10:20:00,41.2,41.22,41.13,41.14,52060.0,35.9819,35.9993,35.9207,35.9295,52060.0
2023-03-30 10:25:00,41.14,41.16,41.01,41.07,63988.0,35.9295,35.9469,35.8159,35.8683,63988.0
2023-03-30 10:30:00,41.06,41.13,40.99,41.1,163258.0,35.8596,35.9207,35.7985,35.8945,163258.0
2023-03-30 10:35:00,41.1,41.14,41.04,41.05,38933.0,35.8945,35.9295,35.8421,35.8509,38933.0
2023-03-30 10:40:00,41.05,41.07,41.01,41.04,29178.0,35.8509,35.8683,35.8159,35.8421,29178.0
2023-03-30 10:45:00,41.04,41.09,41.03,41.08,22452.0,35.8421,35.8858,35.8334,35.8771,22452.0
2023-03-30 10:50:00,41.08,41.13,41.05,41.07,22056.0,35.8771,35.9207,35.8509,35.8683,22056.0
2023-03-30 10:55:00,41.06,41.14,41.05,41.11,66977.0,35.8596,35.9295,35.8509,35.9033,66977.0
2023-03-30 11:00:00,41.11,41.15,41.1,41.11,37068.0,35.9033,35.9382,35.8945,35.9033,37068.0
2023-03-30 11:05:00,41.1,41.11,41.06,41.08,21557.0,35.8945,35.9033,35.8596,35.8771,21557.0
2023-03-30 11:10:00,41.09,41.16,41.02,41.15,101141.0,35.8858,35.9469,35.8247,35.9382,101141.0
2023-03-30 11:15:00,41.15,41.19,41.09,41.12,79147.0,35.9382,35.9731,35.8858,35.912,79147.0
2023-03-30 11:20:00,41.11,41.12,41.08,41.11,38175.0,35.9033,35.912,35.8771,35.9033,38175.0
2023-03-30 11:25:00,41.11,41.16,41.11,41.14,14638.0,35.9033,35.9469,35.9033,35.9295,14638.0
2023-03-30 11:30:00,41.14,41.22,41.14,41.2,41263.0,35.9295,35.9993,35.9295,35.9819,41263.0
2023-03-30 11:35:00,41.19,41.22,41.16,41.19,18562.0,35.9731,35.9993,35.9469,35.9731,18562.0
2023-03-30 11:40:00,41.18,41.19,41.13,41.14,21037.0,35.9644,35.9731,35.9207,35.9295,21037.0
2023-03-30 11:45:00,41.15,41.28,41.14,41.27,86229.0,35.9382,36.0517,35.9295,36.043,86229.0
2023-03-30 11:50:00,41.27,41.28,41.23,41.23,36668.0,36.043,36.0517,36.0081,36.0081,36668.0
2023-03-30 11:55:00,41.23,41.23,41.18,41.22,20424.0,36.0081,36.0081,35.9644,35.9993,20424.0
2023-03-30 12:00:00,41.22,41.3,41.22,41.22,40226.0,35.9993,36.0692,35.9993,35.9993,40226.0
2023-03-30 12:05:00,41.23,41.27,41.19,41.19,22023.0,36.0081,36.043,35.9731,35.9731,22023.0
2023-03-30 12:10:00,41.2,41.23,41.18,41.23,41531.0,35.9819,36.0081,35.9644,36.0081,41531.0
2023-03-30 12:15:00,41.24,41.29,41.23,41.25,30733.0,36.0168,36.0605,36.0081,36.0255,30733.0
2023-03-30 12:20:00,41.25,41.3,41.24,41.29,57802.0,36.0255,36.0692,36.0168,36.0605,57802.0
2023-03-30 12:25:00,41.3,41.3,41.24,41.28,62405.0,36.0692,36.0692,36.0168,36.0517,62405.0
2023-03-30 12:30:00,41.29,41.33,41.27,41.33,55256.0,36.0605,36.0954,36.043,36.0954,55256.0
2023-03-30 12:35:00,41.34,41.41,41.33,41.39,64628.0,36.1041,36.1653,36.0954,36.1478,64628.0
2023-03-30 12:40:00,41.38,41.41,41.31,41.39,68985.0,36.1391,36.1653,36.0779,36.1478,68985.0
2023-03-30 12:45:00,41.38,41.43,41.37,41.4,20171.0,36.1391,36.1827,36.1303,36.1565,20171.0
2023-03-30 12:50:00,41.41,41.41,41.31,41.31,70509.0,36.1653,36.1653,36.0779,36.0779,70509.0
2023-03-30 12:55:00,41.31,41.37,41.28,41.37,31937.0,36.0779,36.1303,36.0517,36.1303,31937.0
2023-03-30 13:00:00,41.38,41.39,41.3,41.31,25578.0,36.1391,36.1478,36.0692,36.0779,25578.0
2023-03-30 13:05:00,41.32,41.34,41.29,41.33,23008.0,36.0867,36.1041,36.0605,36.0954,23008.0
2023-03-30 13:10:00,41.32,41.34,41.28,41.3,27830.0,36.0867,36.1041,36.0517,36.0692,27830.0
2023-03-30 13:15:00,41.3,41.35,41.3,41.33,57083.0,36.0692,36.1129,36.0692,36.0954,57083.0
2023-03-30 13:20:00,41.32,41.37,41.28,41.36,101095.0,36.0867,36.1303,36.0517,36.1216,101095.0
2023-03-30 13:25:00,41.36,41.37,41.32,41.35,20741.0,36.1216,36.1303,36.0867,36.1129,20741.0
2023-03-30 13:30:00,41.36,41.43,41.35,41.42,18037.0,36.1216,36.1827,36.1129,36.174,18037.0
2023-03-30 13:35:00,41.41,41.46,41.41,41.45,47472.0,36.1653,36.2089,36.1653,36.2002,47472.0
2023-03-30 13:40:00,41.45,41.48,41.42,41.42,33528.0,36.2002,36.2264,36.174,36.174,33528.0
2023-03-30 13:45:00,41.43,41.49,41.43,41.43,25146.0,36.1827,36.2351,36.1827,36.1827,25146.0
2023-03-30 13:50:00,41.43,41.43,41.4,41.41,13666.0,36.1827,36.1827,36.1565,36.1653,13666.0
2023-03-30 13:55:00,41.41,41.43,41.36,41.38,49068.0,36.1653,36.1827,36.1216,36.1391,49068.0
2023-03-30 14:00:00,41.37,41.39,41.32,41.33,47736.0,36.1303,36.1478,36.0867,36.0954,47736.0
2023-03-30 14:05:00,41.33,41.34,41.3,41.33,18280.0,36.0954,36.1041,36.0692,36.0954,18280.0
2023-03-30 14:10:00,41.34,41.37,41.3,41.31,20066.0,36.1041,36.1303,36.0692,36.0779,20066.0
2023-03-30 14:15:00,41.31,41.34,41.28,41.3,22327.0,36.0779,36.1041,36.0517,36.0692,22327.0
2023-03-30 14:20:00,41.31,41.31,41.23,41.23,70590.0,36.0779,36.0779,36.0081,36.0081,70590.0
2023-03-30 14:25:00,41.23,41.23,41.2,41.21,27164.0,36.0081,36.0081,35.9819,35.9906,27164.0
2023-03-30 14:30:00,41.2,41.2,41.15,41.16,38707.0,35.9819,35.9819,35.9382,35.9469,38707.0
2023-03-30 14:35:00,41.16,41.27,41.14,41.21,97545.0,35.9469,36.043,35.9295,35.9906,97545.0
2023-03-30 14:40:00,41.2,41.24,41.19,41.24,22399.0,35.9819,36.0168,35.9731,36.0168,22399.0
2023-03-30 14:45:00,41.24,41.26,41.21,41.22,49069.0,36.0168,36.0343,35.9906,35.9993,49069.0
2023-03-30 14:50:00,41.22,41.26,41.2,41.22,20096.0,35.9993,36.0343,35.9819,35.9993,20096.0
2023-03-30 14:55:00,41.22,41.23,41.19,41.21,16459.0,35.9993,36.0081,35.9731,35.9906,16459.0
2023-03-30 15:00:00,41.2,41.21,41.14,41.16,23621.0,35.9819,35.9906,35.9295,35.9469,23621.0
2023-03-30 15:05:00,41.16,41.26,41.14,41.22,42026.0,35.9469,36.0343,35.9295,35.9993,42026.0
2023-03-30 15:10:00,41.22,41.26,41.2,41.2,28864.0,35.9993,36.0343,35.9819,35.9819,28864.0
2023-03-30 15:15:00,41.21,41.25,41.2,41.21,39872.0,35.9906,36.0255,35.9819,35.9906,39872.0
2023-03-30 15:20:00,41.21,41.21,41.16,41.17,42501.0,35.9906,35.9906,35.9469,35.9557,42501.0
2023-03-30 15:25:00,41.16,41.16,41.11,41.14,22834.0,35.9469,35.9469,35.9033,35.9295,22834.0
2023-03-30 15:30:00,41.14,41.15,41.1,41.14,63278.0,35.9295,35.9382,35.8945,35.9295,63278.0
2023-03-30 15:35:00,41.15,41.16,41.08,41.09,64829.0,35.9382,35.9469,35.8771,35.8858,64829.0
2023-03-30 15:40:00,41.09,41.14,41.08,41.13,20938.0,35.8858,35.9295,35.8771,35.9207,20938.0
2023-03-30 15:45:00,41.13,41.18,41.13,41.17,53438.0,35.9207,35.9644,35.9207,35.9557,53438.0
2023-03-30 15:50:00,41.16,41.16,41.09,41.14,123087.0,35.9469,35.9469,35.8858,35.9295,123087.0
2023-03-30 15:55:00,41.14,41.15,41.08,41.1,144418.0,35.9295,35.9382,35.8771,35.8945,144418.0
2023-03-31 09:30:00,40.9,40.93,40.75,40.76,294408.0,35.7199,35.7461,35.5889,35.5976,294408.0
2023-03-31 09:35:00,40.76,40.79,40.72,40.76,174618.0,35.5976,35.6238,35.5627,35.5976,174618.0
2023-03-31 09:40:00,40.75,40.78,40.69,40.75,259105.0,35.5889,35.6151,35.5365,35.5889,259105.0
2023-03-31 09:45:00,40.75,40.77,40.68,40.73,99156.0,35.5889,35.6063,35.5277,35.5714,99156.0
2023-03-31 09:50:00,40.72,40.75,40.69,40.71,58806.0,35.5627,35.5889,35.5365,35.5539,58806.0
2023-03-31 09:55:00,40.71,40.76,40.69,40.75,83350.0,35.5539,35.5976,35.5365,35.5889,83350.0
2023-03-31 10:00:00,40.73,40.74,40.65,40.72,144052.0,35.5714,35.5801,35.5015,35.5627,144052.0
2023-03-31 10:05:00,40.71,40.75,40.69,40.74,85030.0,35.5539,35.5889,35.5365,35.5801,85030.0
2023-03-31 10:10:00,40.75,40.76,40.7,40.73,47604.0,35.5889,35.5976,35.5452,35.5714,47604.0
2023-03-31 10:15:00,40.73,40.76,40.72,40.73,42493.0,35.5714,35.5976,35.5627,35.5714,42493.0
2023-03-31 10:20:00,40.72,40.75,40.71,40.73,40397.0,35.5627,35.5889,35.5539,35.5714,40397.0
2023-03-31 10:25:00,40.72,40.75,40.63,40.7,149007.0,35.5627,35.5889,35.4841,35.5452,149007.0
2023-03-31 10:30:00,40.7,40.73,40.63,40.65,56491.0,35.5452,35.5714,35.4841,35.5015,56491.0
2023-03-31 10:35:00,40.64,40.67,40.6,40.64,30901.0,35.4928,35.519,35.4579,35.4928,30901.0
2023-03-31 10:40:00,40.64,40.65,40.6,40.6,38006.0,35.4928,35.5015,35.4579,35.4579,38006.0
2023-03-31 10:45:00,40.6,40.62,40.57,40.6,57930.0,35.4579,35.4753,35.4317,35.4579,57930.0
2023-03-31 10:50:00,40.59,40.68,40.59,40.63,90451.0,35.4491,35.5277,35.4491,35.4841,90451.0
2023-03-31 10:55:00,40.63,40.64,40.58,40.59,220868.0,35.4841,35.4928,35.4404,35.4491,220868.0
2023-03-31 11:00:00,40.59,40.61,40.56,40.59,58071.0,35.4491,35.4666,35.4229,35.4491,58071.0
2023-03-31 11:05:00,40.59,40.62,40.57,40.6,29216.0,35.4491,35.4753,35.4317,35.4579,29216.0
2023-03-31 11:10:00,40.6,40.6,40.55,40.56,67518.0,35.4579,35.4579,35.4142,35.4229,67518.0
2023-03-31 11:15:00,40.56,40.57,40.5,40.53,138407.0,35.4229,35.4317,35.3705,35.3967,138407.0
2023-03-31 11:20:00,40.53,40.53,40.43,40.44,135637.0,35.3967,35.3967,35.3094,35.3181,135637.0
2023-03-31 11:25:00,40.43,40.49,40.42,40.49,66918.0,35.3094,35.3618,35.3007,35.3618,66918.0
2023-03-31 11:30:00,40.49,40.5,40.46,40.47,43698.0,35.3618,35.3705,35.3356,35.3443,43698.0
2023-03-31 11:35:00,40.46,40.49,40.45,40.48,49972.0,35.3356,35.3618,35.3269,35.3531,49972.0
2023-03-31 11:40:00,40.47,40.5,40.45,40.46,51356.0,35.3443,35.3705,35.3269,35.3356,51356.0
2023-03-31 11:45:00,40.46,40.49,40.44,40.47,44487.0,35.3356,35.3618,35.3181,35.3443,44487.0
2023-03-31 11:50:00,40.46,40.47,40.41,40.45,55073.0,35.3356,35.3443,35.2919,35.3269,55073.0
2023-03-31 11:55:00,40.45,40.45,40.4,40.4,67569.0,35.3269,35.3269,35.2832,35.2832,67569.0
2023-03-31 12:00:00,40.41,40.41,40.36,40.37,54883.0,35.2919,35.2919,35.2483,35.257,54883.0
2023-03-31 12:05:00,40.37,40.42,40.36,40.4,69255.0,35.257,35.3007,35.2483,35.2832,69255.0
2023-03-31 12:10:00,40.39,40.4,40.36,40.37,28624.0,35.2745,35.2832,35.2483,35.257,28624.0
2023-03-31 12:15:00,40.37,40.38,40.35,40.35,38109.0,35.257,35.2657,35.2395,35.2395,38109.0
2023-03-31 12:20:00,40.35,40.36,40.32,40.34,50562.0,35.2395,35.2483,35.2133,35.2308,50562.0
2023-03-31 12:25:00,40.34,40.37,40.29,40.31,280561.0,35.2308,35.257,35.1871,35.2046,280561.0
2023-03-31 12:30:00,40.31,40.36,40.3,40.36,30978.0,35.2046,35.2483,35.1959,35.2483,30978.0
2023-03-31 12:35:00,40.36,40.39,40.35,40.39,25194.0,35.2483,35.2745,35.2395,35.2745,25194.0
2023-03-31 12:40:00,40.39,40.39,40.33,40.38,95129.0,35.2745,35.2745,35.2221,35.2657,95129.0
2023-03-31 12:45:00,40.37,40.42,40.37,40.38,71329.0,35.257,35.3007,35.257,35.2657,71329.0
2023-03-31 12:50:00,40.38,40.41,40.36,40.41,20751.0,35.2657,35.2919,35.2483,35.2919,20751.0
2023-03-31 12:55:00,40.41,40.41,40.38,40.38,259860.0,35.2919,35.2919,35.2657,35.2657,259860.0
2023-03-31 13:00:00,40.39,40.43,40.38,40.42,80071.0,35.2745,35.3094,35.2657,35.3007,80071.0
2023-03-31 13:05:00,40.43,40.45,40.38,40.38,88826.0,35.3094,35.3269,35.2657,35.2657,88826.0
2023-03-31 13:10:00,40.39,40.42,40.38,40.4,15405.0,35.2745,35.3007,35.2657,35.2832,15405.0
2023-03-31 13:15:00,40.39,40.42,40.36,40.39,149079.0,35.2745,35.3007,35.2483,35.2745,149079.0
2023-03-31 13:20:00,40.39,40.42,40.38,40.41,62410.0,35.2745,35.3007,35.2657,35.2919,62410.0
2023-03-31 13:25:00,40.4,40.43,40.39,40.43,73713.0,35.2832,35.3094,35.2745,35.3094,73713.0
2023-03-31 13:30:00,40.43,40.48,40.42,40.46,27750.0,35.3094,35.3531,35.3007,35.3356,27750.0
2023-03-31 13:35:00,40.46,40.48,40.44,40.45,22598.0,35.3356,35.3531,35.3181,35.3269,22598.0
2023-03-31 13:40:00,40.45,40.49,40.43,40.47,12984.0,35.3269,35.3618,35.3094,35.3443,12984.0
2023-03-31 13:45:00,40.47,40.49,40.46,40.48,14060.0,35.3443,35.3618,35.3356,35.3531,14060.0
2023-03-31 13:50:00,40.48,40.49,40.46,40.47,11535.0,35.3531,35.3618,35.3356,35.3443,11535.0
2023-03-31 13:55:00,40.47,40.49,40.38,40.41,41090.0,35.3443,35.3618,35.2657,35.2919,41090.0
2023-03-31 14:00:00,40.4,40.41,40.36,40.36,38650.0,35.2832,35.2919,35.2483,35.2483,38650.0
2023-03-31 14:05:00,40.35,40.36,40.29,40.32,52687.0,35.2395,35.2483,35.1871,35.2133,52687.0
2023-03-31 14:10:00,40.32,40.34,40.3,40.33,33521.0,35.2133,35.2308,35.1959,35.2221,33521.0
2023-03-31 14:15:00,40.33,40.37,40.31,40.37,39129.0,35.2221,35.257,35.2046,35.257,39129.0
2023-03-31 14:20:00,40.36,40.39,40.34,40.39,67569.0,35.2483,35.2745,35.2308,35.2745,67569.0
2023-03-31 14:25:00,40.4,40.44,40.39,40.39,74644.0,35.2832,35.3181,35.2745,35.2745,74644.0
2023-03-31 14:30:00,40.4,40.42,40.36,40.37,62659.0,35.2832,35.3007,35.2483,35.257,62659.0
2023-03-31 14:35:00,40.38,40.39,40.35,40.39,11640.0,35.2657,35.2745,35.2395,35.2745,11640.0
2023-03-31 14:40:00,40.38,40.39,40.32,40.35,37744.0,35.2657,35.2745,35.2133,35.2395,37744.0
2023-03-31 14:45:00,40.35,40.38,40.34,40.34,25537.0,35.2395,35.2657,35.2308,35.2308,25537.0
2023-03-31 14:50:00,40.34,40.36,40.32,40.33,24853.0,35.2308,35.2483,35.2133,35.2221,24853.0
2023-03-31 14:55:00,40.32,40.38,40.32,40.33,64119.0,35.2133,35.2657,35.2133,35.2221,64119.0
2023-03-31 15:00:00,40.32,40.33,40.18,40.18,153987.0,35.2133,35.2221,35.0911,35.0911,153987.0
2023-03-31 15:05:00,40.2,40.26,40.19,40.21,98978.0,35.1085,35.1609,35.0998,35.1173,98978.0
2023-03-31 15:10:00,40.2,40.26,40.18,40.21,216417.0,35.1085,35.1609,35.0911,35.1173,216417.0
2023-03-31 15:15:00,40.22,40.23,40.14,40.15,125726.0,35.126,35.1347,35.0561,35.0649,125726.0
2023-03-31 15:20:00,40.14,40.14,40.04,40.04,143503.0,35.0561,35.0561,34.9688,34.9688,143503.0
2023-03-31 15:25:00,40.04,40.05,40.01,40.03,71843.0,34.9688,34.9775,34.9426,34.9601,71843.0
2023-03-31 15:30:00,40.04,40.1,39.99,40.07,219907.0,34.9688,35.0212,34.9251,34.995,219907.0
2023-03-31 15:35:00,40.08,40.18,40.08,40.18,178500.0,35.0037,35.0911,35.0037,35.0911,178500.0
2023-03-31 15:40:00,40.18,40.2,40.16,40.2,54820.0,35.0911,35.1085,35.0736,35.1085,54820.0
2023-03-31 15:45:00,40.21,40.22,40.15,40.2,66766.0,35.1173,35.126,35.0649,35.1085,66766.0
2023-03-31 15:50:00,40.19,40.22,40.08,40.08,155740.0,35.0998,35.126,35.0037,35.0037,155740.0
2023-03-31 15:55:00,40.07,40.07,39.89,39.96,525416.0,34.995,34.995,34.8378,34.8989,525416.0
2023-04-03 09:30:00,40.07,40.07,39.93,39.95,332017.0,34.995,34.995,34.8727,34.8902,332017.0
2023-04-03 09:35:00,39.94,39.96,39.86,39.87,166718.0,34.8815,34.8989,34.8116,34.8203,166718.0
2023-04-03 09:40:00,39.86,39.92,39.86,39.91,82414.0,34.8116,34.864,34.8116,34.8553,82414.0
2023-04-03 09:45:00,39.91,39.92,39.75,39.76,125307.0,34.8553,34.864,34.7155,34.7242,125307.0
2023-04-03 09:50:00,39.75,39.8,39.7,39.78,150772.0,34.7155,34.7592,34.6718,34.7417,150772.0
2023-04-03 09:55:00,39.79,39.85,39.77,39.78,123147.0,34.7504,34.8029,34.733,34.7417,123147.0
2023-04-03 10:00:00,39.79,39.82,39.68,39.73,210638.0,34.7504,34.7767,34.6544,34.698,210638.0
2023-04-03 10:05:00,39.73,39.8,39.7,39.73,133497.0,34.698,34.7592,34.6718,34.698,133497.0
2023-04-03 10:10:00,39.74,39.78,39.69,39.7,125837.0,34.7068,34.7417,34.6631,34.6718,125837.0
2023-04-03 10:15:00,39.7,39.72,39.65,39.67,130273.0,34.6718,34.6893,34.6282,34.6456,130273.0
2023-04-03 10:20:00,39.66,39.69,39.58,39.6,234907.0,34.6369,34.6631,34.567,34.5845,234907.0
2023-04-03 10:25:00,39.6,39.64,39.59,39.61,121570.0,34.5845,34.6194,34.5758,34.5932,121570.0
2023-04-03 10:30:00,39.6,39.66,39.57,39.63,110918.0,34.5845,34.6369,34.5583,34.6107,110918.0
2023-04-03 10:35:00,39.63,39.78,39.62,39.77,371096.0,34.6107,34.7417,34.602,34.733,371096.0
2023-04-03 10:40:00,39.77,39.8,39.75,39.79,83300.0,34.733,34.7592,34.7155,34.7504,83300.0
2023-04-03 10:45:00,39.79,39.92,39.78,39.9,342140.0,34.7504,34.864,34.7417,34.8465,342140.0
2023-04-03 10:50:00,39.9,40.0,39.88,39.98,229843.0,34.8465,34.9339,34.8291,34.9164,229843.0
2023-04-03 10:55:00,39.97,40.04,39.94,40.04,105030.0,34.9077,34.9688,34.8815,34.9688,105030.0
2023-04-03 11:00:00,40.04,40.06,39.99,40.03,51652.0,34.9688,34.9863,34.9251,34.9601,51652.0
2023-04-03 11:05:00,40.04,40.11,40.02,40.1,90200.0,34.9688,35.0299,34.9513,35.0212,90200.0
2023-04-03 11:10:00,40.1,40.15,40.08,40.11,59753.0,35.0212,35.0649,35.0037,35.0299,59753.0
2023-04-03 11:15:00,40.12,40.14,40.02,40.03,124572.0,35.0387,35.0561,34.9513,34.9601,124572.0
2023-04-03 11:20:00,40.03,40.05,40.0,40.04,199694.0,34.9601,34.9775,34.9339,34.9688,199694.0
2023-04-03 11:25:00,40.04,40.06,40.01,40.02,50794.0,34.9688,34.9863,34.9426,34.9513,50794.0
2023-04-03 11:30:00,40.03,40.04,39.97,40.0,60084.0,34.9601,34.9688,34.9077,34.9339,60084.0
2023-04-03 11:35:00,39.99,40.02,39.97,40.01,64574.0,34.9251,34.9513,34.9077,34.9426,64574.0
2023-04-03 11:40:00,40.0,40.03,39.98,40.02,42782.0,34.9339,34.9601,34.9164,34.9513,42782.0
2023-04-03 11:45:00,40.03,40.04,39.96,39.98,60525.0,34.9601,34.9688,34.8989,34.9164,60525.0
2023-04-03 11:50:00,39.98,40.02,39.98,39.98,57294.0,34.9164,34.9513,34.9164,34.9164,57294.0
2023-04-03 11:55:00,39.97,39.99,39.94,39.94,26056.0,34.9077,34.9251,34.8815,34.8815,26056.0
2023-04-03 12:00:00,39.94,39.96,39.9,39.92,27481.0,34.8815,34.8989,34.8465,34.864,27481.0
2023-04-03 12:05:00,39.93,39.96,39.9,39.92,58199.0,34.8727,34.8989,34.8465,34.864,58199.0
2023-04-03 12:10:00,39.93,39.94,39.88,39.88,15464.0,34.8727,34.8815,34.8291,34.8291,15464.0
2023-04-03 12:15:00,39.88,39.89,39.86,39.87,36148.0,34.8291,34.8378,34.8116,34.8203,36148.0
2023-04-03 12:20:00,39.87,39.94,39.86,39.9,30987.0,34.8203,34.8815,34.8116,34.8465,30987.0
2023-04-03 12:25:00,39.91,39.92,39.88,39.91,16526.0,34.8553,34.864,34.8291,34.8553,16526.0
2023-04-03 12:30:00,39.91,39.94,39.89,39.89,28650.0,34.8553,34.8815,34.8378,34.8378,28650.0
2023-04-03 12:35:00,39.89,39.92,39.89,39.9,10800.0,34.8378,34.864,34.8378,34.8465,10800.0
2023-04-03 12:40:00,39.9,39.96,39.89,39.95,18552.0,34.8465,34.8989,34.8378,34.8902,18552.0
2023-04-03 12:45:00,39.95,39.95,39.91,39.92,26837.0,34.8902,34.8902,34.8553,34.864,26837.0
2023-04-03 12:50:00,39.91,39.97,39.88,39.96,23947.0,34.8553,34.9077,34.8291,34.8989,23947.0
2023-04-03 12:55:00,39.96,39.99,39.95,39.97,20620.0,34.8989,34.9251,34.8902,34.9077,20620.0
2023-04-03 13:00:00,39.98,40.04,39.97,40.0,44621.0,34.9164,34.9688,34.9077,34.9339,44621.0
2023-04-03 13:05:00,39.98,40.03,39.94,39.95,20552.0,34.9164,34.9601,34.8815,34.8902,20552.0
2023-04-03 13:10:00,39.94,39.94,39.9,39.92,20242.0,34.8815,34.8815,34.8465,34.864,20242.0
2023-04-03 13:15:00,39.93,39.94,39.9,39.9,55192.0,34.8727,34.8815,34.8465,34.8465,55192.0
2023-04-03 13:20:00,39.91,39.94,39.89,39.91,34400.0,34.8553,34.8815,34.8378,34.8553,34400.0
2023-04-03 13:25:00,39.91,39.98,39.9,39.98,7060.0,34.8553,34.9164,34.8465,34.9164,7060.0
2023-04-03 13:30:00,40.0,40.02,39.95,39.97,29976.0,34.9339,34.9513,34.8902,34.9077,29976.0
2023-04-03 13:35:00,39.97,39.98,39.92,39.95,67443.0,34.9077,34.9164,34.864,34.8902,67443.0
2023-04-03 13:40:00,39.96,40.01,39.96,39.99,11886.0,34.8989,34.9426,34.8989,34.9251,11886.0
2023-04-03 13:45:00,40.0,40.04,39.99,40.01,20360.0,34.9339,34.9688,34.9251,34.9426,20360.0
2023-04-03 13:50:00,40.02,40.06,40.01,40.03,11328.0,34.9513,34.9863,34.9426,34.9601,11328.0
2023-04-03 13:55:00,40.03,40.05,39.98,39.99,12016.0,34.9601,34.9775,34.9164,34.9251,12016.0
2023-04-03 14:00:00,39.99,40.01,39.98,40.0,23549.0,34.9251,34.9426,34.9164,34.9339,23549.0
2023-04-03 14:05:00,40.0,40.0,39.94,39.98,27713.0,34.9339,34.9339,34.8815,34.9164,27713.0
2023-04-03 14:10:00,39.99,40.0,39.94,39.96,16426.0,34.9251,34.9339,34.8815,34.8989,16426.0
2023-04-03 14:15:00,39.95,40.0,39.95,39.97,12293.0,34.8902,34.9339,34.8902,34.9077,12293.0
2023-04-03 14:20:00,39.97,40.0,39.94,39.94,18061.0,34.9077,34.9339,34.8815,34.8815,18061.0
2023-04-03 14:25:00,39.94,39.94,39.91,39.91,13782.0,34.8815,34.8815,34.8553,34.8553,13782.0
2023-04-03 14:30:00,39.92,39.92,39.86,39.87,37124.0,34.864,34.864,34.8116,34.8203,37124.0
2023-04-03 14:35:00,39.87,39.87,39.8,39.82,23042.0,34.8203,34.8203,34.7592,34.7767,23042.0
2023-04-03 14:40:00,39.82,39.84,39.8,39.83,33682.0,34.7767,34.7941,34.7592,34.7854,33682.0
2023-04-03 14:45:00,39.83,39.83,39.78,39.79,37052.0,34.7854,34.7854,34.7417,34.7504,37052.0
2023-04-03 14:50:00,39.79,39.8,39.75,39.79,98235.0,34.7504,34.7592,34.7155,34.7504,98235.0
2023-04-03 14:55:00,39.79,39.79,39.75,39.76,23748.0,34.7504,34.7504,34.7155,34.7242,23748.0
2023-04-03 15:00:00,39.76,39.78,39.7,39.75,148900.0,34.7242,34.7417,34.6718,34.7155,148900.0
2023-04-03 15:05:00,39.74,39.78,39.71,39.76,22898.0,34.7068,34.7417,34.6806,34.7242,22898.0
2023-04-03 15:10:00,39.75,39.76,39.69,39.73,54190.0,34.7155,34.7242,34.6631,34.698,54190.0
2023-04-03 15:15:00,39.72,39.75,39.71,39.73,34634.0,34.6893,34.7155,34.6806,34.698,34634.0
2023-04-03 15:20:00,39.73,39.75,39.71,39.73,22317.0,34.698,34.7155,34.6806,34.698,22317.0
2023-04-03 15:25:00,39.72,39.72,39.64,39.69,130494.0,34.6893,34.6893,34.6194,34.6631,130494.0
2023-04-03 15:30:00,39.67,39.7,39.61,39.66,90727.0,34.6456,34.6718,34.5932,34.6369,90727.0
2023-04-03 15:35:00,39.66,39.7,39.63,39.7,56673.0,34.6369,34.6718,34.6107,34.6718,56673.0
2023-04-03 15:40:00,39.69,39.74,39.65,39.65,144015.0,34.6631,34.7068,34.6282,34.6282,144015.0
2023-04-03 15:45:00,39.65,39.68,39.63,39.67,57019.0,34.6282,34.6544,34.6107,34.6456,57019.0
2023-04-03 15:50:00,39.67,39.72,39.63,39.69,72748.0,34.6456,34.6893,34.6107,34.6631,72748.0
2023-04-03 15:55:00,39.68,39.68,39.61,39.65,215029.0,34.6544,34.6544,34.5932,34.6282,215029.0
2023-04-04 09:30:00,39.55,39.63,39.53,39.59,112497.0,34.5408,34.6107,34.5234,34.5758,112497.0
2023-04-04 09:35:00,39.58,39.63,39.54,39.63,88534.0,34.567,34.6107,34.5321,34.6107,88534.0
2023-04-04 09:40:00,39.63,39.76,39.63,39.73,160341.0,34.6107,34.7242,34.6107,34.698,160341.0
2023-04-04 09:45:00,39.74,39.76,39.68,39.69,54890.0,34.7068,34.7242,34.6544,34.6631,54890.0
2023-04-04 09:50:00,39.69,39.71,39.65,39.66,66452.0,34.6631,34.6806,34.6282,34.6369,66452.0
2023-04-04 09:55:00,39.66,39.7,39.62,39.66,49513.0,34.6369,34.6718,34.602,34.6369,49513.0
2023-04-04 10:00:00,39.66,39.66,39.48,39.58,274671.0,34.6369,34.6369,34.4797,34.567,274671.0
2023-04-04 10:05:00,39.58,39.63,39.54,39.59,47650.0,34.567,34.6107,34.5321,34.5758,47650.0
2023-04-04 10:10:00,39.59,39.61,39.52,39.56,109839.0,34.5758,34.5932,34.5146,34.5496,109839.0
2023-04-04 10:15:00,39.55,39.69,39.54,39.68,87674.0,34.5408,34.6631,34.5321,34.6544,87674.0
2023-04-04 10:20:00,39.67,39.85,39.67,39.8,156067.0,34.6456,34.8029,34.6456,34.7592,156067.0
2023-04-04 10:25:00,39.8,39.81,39.74,39.77,66776.0,34.7592,34.7679,34.7068,34.733,66776.0
2023-04-04 10:30:00,39.77,39.78,39.67,39.68,138688.0,34.733,34.7417,34.6456,34.6544,138688.0
2023-04-04 10:35:00,39.68,39.76,39.65,39.76,90512.0,34.6544,34.7242,34.6282,34.7242,90512.0
2023-04-04 10:40:00,39.76,39.88,39.75,39.8,209489.0,34.7242,34.8291,34.7155,34.7592,209489.0
2023-04-04 10:45:00,39.79,39.89,39.79,39.88,64850.0,34.7504,34.8378,34.7504,34.8291,64850.0
2023-04-04 10:50:00,39.88,39.9,39.83,39.84,77552.0,34.8291,34.8465,34.7854,34.7941,77552.0
2023-04-04 10:55:00,39.84,39.94,39.8,39.9,251417.0,34.7941,34.8815,34.7592,34.8465,251417.0
2023-04-04 11:00:00,39.9,40.01,39.9,39.93,132413.0,34.8465,34.9426,34.8465,34.8727,132413.0
2023-04-04 11:05:00,39.92,40.07,39.92,40.04,128257.0,34.864,34.995,34.864,34.9688,128257.0
2023-04-04 11:10:00,40.05,40.09,40.0,40.02,107494.0,34.9775,35.0125,34.9339,34.9513,107494.0
2023-04-04 11:15:00,40.03,40.2,40.03,40.13,84506.0,34.9601,35.1085,34.9601,35.0474,84506.0
2023-04-04 11:20:00,40.14,40.15,40.09,40.12,52987.0,35.0561,35.0649,35.0125,35.0387,52987.0
2023-04-04 11:25:00,40.11,40.14,40.03,40.06,196204.0,35.0299,35.0561,34.9601,34.9863,196204.0
2023-04-04 11:30:00,40.07,40.15,40.05,40.12,36972.0,34.995,35.0649,34.9775,35.0387,36972.0
2023-04-04 11:35:00,40.12,40.12,40.04,40.12,36257.0,35.0387,35.0387,34.9688,35.0387,36257.0
2023-04-04 11:40:00,40.12,40.14,40.08,40.1,42689.0,35.0387,35.0561,35.0037,35.0212,42689.0
2023-04-04 11:45:00,40.09,40.1,40.02,40.07,71638.0,35.0125,35.0212,34.9513,34.995,71638.0
2023-04-04 11:50:00,40.09,40.12,40.07,40.09,27183.0,35.0125,35.0387,34.995,35.0125,27183.0
2023-04-04 11:55:00,40.08,40.19,40.07,40.18,85409.0,35.0037,35.0998,34.995,35.0911,85409.0
2023-04-04 12:00:00,40.19,40.21,40.15,40.19,47598.0,35.0998,35.1173,35.0649,35.0998,47598.0
2023-04-04 12:05:00,40.19,40.34,40.18,40.31,83671.0,35.0998,35.2308,35.0911,35.2046,83671.0
2023-04-04 12:10:00,40.3,40.35,40.26,40.31,107270.0,35.1959,35.2395,35.1609,35.2046,107270.0
2023-04-04 12:15:00,40.33,40.36,40.32,40.35,26572.0,35.2221,35.2483,35.2133,35.2395,26572.0
2023-04-04 12:20:00,40.36,40.39,40.25,40.27,47483.0,35.2483,35.2745,35.1522,35.1697,47483.0
2023-04-04 12:25:00,40.25,40.25,40.18,40.18,49664.0,35.1522,35.1522,35.0911,35.0911,49664.0
2023-04-04 12:30:00,40.18,40.21,40.14,40.2,44513.0,35.0911,35.1173,35.0561,35.1085,44513.0
2023-04-04 12:35:00,40.2,40.26,40.2,40.23,55433.0,35.1085,35.1609,35.1085,35.1347,55433.0
2023-04-04 12:40:00,40.23,40.23,40.15,40.16,64509.0,35.1347,35.1347,35.0649,35.0736,64509.0
2023-04-04 12:45:00,40.15,40.17,40.13,40.16,13456.0,35.0649,35.0823,35.0474,35.0736,13456.0
2023-04-04 12:50:00,40.15,40.22,40.14,40.21,19879.0,35.0649,35.126,35.0561,35.1173,19879.0
2023-04-04 12:55:00,40.21,40.22,40.14,40.17,16070.0,35.1173,35.126,35.0561,35.0823,16070.0
2023-04-04 13:00:00,40.17,40.21,40.14,40.14,18585.0,35.0823,35.1173,35.0561,35.0561,18585.0
2023-04-04 13:05:00,40.15,40.15,40.09,40.14,48677.0,35.0649,35.0649,35.0125,35.0561,48677.0
2023-04-04 13:10:00,40.14,40.18,40.14,40.14,28873.0,35.0561,35.0911,35.0561,35.0561,28873.0
2023-04-04 13:15:00,40.12,40.13,40.05,40.06,39347.0,35.0387,35.0474,34.9775,34.9863,39347.0
2023-04-04 13:20:00,40.05,40.09,40.02,40.02,12375.0,34.9775,35.0125,34.9513,34.9513,12375.0
2023-04-04 13:25:00,40.03,40.06,40.02,40.05,35415.0,34.9601,34.9863,34.9513,34.9775,35415.0
2023-04-04 13:30:00,40.04,40.07,39.99,40.04,121799.0,34.9688,34.995,34.9251,34.9688,121799.0
2023-04-04 13:35:00,40.04,40.05,40.02,40.03,22821.0,34.9688,34.9775,34.9513,34.9601,22821.0
2023-04-04 13:40:00,40.02,40.09,40.01,40.09,20071.0,34.9513,35.0125,34.9426,35.0125,20071.0
2023-04-04 13:45:00,40.09,40.14,40.06,40.06,29978.0,35.0125,35.0561,34.9863,34.9863,29978.0
2023-04-04 13:50:00,40.06,40.11,40.05,40.11,22700.0,34.9863,35.0299,34.9775,35.0299,22700.0
2023-04-04 13:55:00,40.12,40.13,40.08,40.11,21477.0,35.0387,35.0474,35.0037,35.0299,21477.0
2023-04-04 14:00:00,40.11,40.13,40.08,40.1,11454.0,35.0299,35.0474,35.0037,35.0212,11454.0
2023-04-04 14:05:00,40.1,40.12,40.06,40.11,7079.0,35.0212,35.0387,34.9863,35.0299,7079.0
2023-04-04 14:10:00,40.11,40.11,40.06,40.09,18898.0,35.0299,35.0299,34.9863,35.0125,18898.0
2023-04-04 14:15:00,40.08,40.15,40.08,40.14,77372.0,35.0037,35.0649,35.0037,35.0561,77372.0
2023-04-04 14:20:00,40.14,40.21,40.1,40.21,25735.0,35.0561,35.1173,35.0212,35.1173,25735.0
2023-04-04 14:25:00,40.2,40.26,40.17,40.24,47557.0,35.1085,35.1609,35.0823,35.1435,47557.0
2023-04-04 14:30:00,40.25,40.3,40.25,40.27,39332.0,35.1522,35.1959,35.1522,35.1697,39332.0
2023-04-04 14:35:00,40.26,40.29,40.15,40.19,69861.0,35.1609,35.1871,35.0649,35.0998,69861.0
2023-04-04 14:40:00,40.18,40.22,40.16,40.19,16620.0,35.0911,35.126,35.0736,35.0998,16620.0
2023-04-04 14:45:00,40.2,40.23,40.2,40.2,11704.0,35.1085,35.1347,35.1085,35.1085,11704.0
2023-04-04 14:50:00,40.2,40.23,40.18,40.2,11675.0,35.1085,35.1347,35.0911,35.1085,11675.0
2023-04-04 14:55:00,40.2,40.3,40.19,40.27,54124.0,35.1085,35.1959,35.0998,35.1697,54124.0
2023-04-04 15:00:00,40.27,40.31,40.19,40.19,68746.0,35.1697,35.2046,35.0998,35.0998,68746.0
2023-04-04 15:05:00,40.19,40.23,40.17,40.2,37468.0,35.0998,35.1347,35.0823,35.1085,37468.0
2023-04-04 15:10:00,40.21,40.27,40.18,40.23,50154.0,35.1173,35.1697,35.0911,35.1347,50154.0
2023-04-04 15:15:00,40.21,40.23,40.17,40.18,40413.0,35.1173,35.1347,35.0823,35.0911,40413.0
2023-04-04 15:20:00,40.18,40.23,40.14,40.2,56735.0,35.0911,35.1347,35.0561,35.1085,56735.0
2023-04-04 15:25:00,40.22,40.28,40.19,40.28,44373.0,35.126,35.1784,35.0998,35.1784,44373.0
2023-04-04 15:30:00,40.27,40.3,40.24,40.28,39694.0,35.1697,35.1959,35.1435,35.1784,39694.0
2023-04-04 15:35:00,40.29,40.34,40.24,40.25,44412.0,35.1871,35.2308,35.1435,35.1522,44412.0
2023-04-04 15:40:00,40.24,40.31,40.23,40.3,118222.0,35.1435,35.2046,35.1347,35.1959,118222.0
2023-04-04 15:45:00,40.31,40.34,40.27,40.29,93697.0,35.2046,35.2308,35.1697,35.1871,93697.0
2023-04-04 15:50:00,40.29,40.29,40.15,40.17,121139.0,35.1871,35.1871,35.0649,35.0823,121139.0
2023-04-04 15:55:00,40.17,40.18,40.1,40.1,204085.0,35.0823,35.0911,35.0212,35.0212,204085.0
2023-04-05 09:30:00,40.31,40.32,40.24,40.29,101515.0,35.2046,35.2133,35.1435,35.1871,101515.0
2023-04-05 09:35:00,40.3,40.32,40.26,40.32,61251.0,35.1959,35.2133,35.1609,35.2133,61251.0
2023-04-05 09:40:00,40.32,40.34,40.25,40.3,39762.0,35.2133,35.2308,35.1522,35.1959,39762.0
2023-04-05 09:45:00,40.29,40.32,40.22,40.27,93264.0,35.1871,35.2133,35.126,35.1697,93264.0
2023-04-05 09:50:00,40.27,40.27,40.17,40.21,95370.0,35.1697,35.1697,35.0823,35.1173,95370.0
2023-04-05 09:55:00,40.23,40.24,40.19,40.22,98572.0,35.1347,35.1435,35.0998,35.126,98572.0
2023-04-05 10:00:00,40.21,40.37,40.15,40.37,196449.0,35.1173,35.257,35.0649,35.257,196449.0
2023-04-05 10:05:00,40.37,40.43,40.32,40.39,174132.0,35.257,35.3094,35.2133,35.2745,174132.0
2023-04-05 10:10:00,40.39,40.44,40.37,40.37,115724.0,35.2745,35.3181,35.257,35.257,115724.0
2023-04-05 10:15:00,40.38,40.42,40.34,40.39,46368.0,35.2657,35.3007,35.2308,35.2745,46368.0
2023-04-05 10:20:00,40.4,40.4,40.26,40.27,160866.0,35.2832,35.2832,35.1609,35.1697,160866.0
2023-04-05 10:25:00,40.27,40.44,40.27,40.43,87511.0,35.1697,35.3181,35.1697,35.3094,87511.0
2023-04-05 10:30:00,40.45,40.45,40.33,40.39,67275.0,35.3269,35.3269,35.2221,35.2745,67275.0
2023-04-05 10:35:00,40.4,40.44,40.37,40.41,44219.0,35.2832,35.3181,35.257,35.2919,44219.0
2023-04-05 10:40:00,40.43,40.56,40.41,40.55,187097.0,35.3094,35.4229,35.2919,35.4142,187097.0
2023-04-05 10:45:00,40.56,40.58,40.51,40.56,194778.0,35.4229,35.4404,35.3793,35.4229,194778.0
2023-04-05 10:50:00,40.56,40.64,40.56,40.58,142221.0,35.4229,35.4928,35.4229,35.4404,142221.0
2023-04-05 10:55:00,40.58,40.62,40.56,40.61,92748.0,35.4404,35.4753,35.4229,35.4666,92748.0
2023-04-05 11:00:00,40.62,40.66,40.58,40.59,133539.0,35.4753,35.5103,35.4404,35.4491,133539.0
2023-04-05 11:05:00,40.6,40.61,40.55,40.55,91291.0,35.4579,35.4666,35.4142,35.4142,91291.0
2023-04-05 11:10:00,40.56,40.59,40.48,40.51,258984.0,35.4229,35.4491,35.3531,35.3793,258984.0
2023-04-05 11:15:00,40.52,40.56,40.48,40.52,41404.0,35.388,35.4229,35.3531,35.388,41404.0
2023-04-05 11:20:00,40.54,40.56,40.51,40.54,29919.0,35.4055,35.4229,35.3793,35.4055,29919.0
2023-04-05 11:25:00,40.54,40.6,40.53,40.57,84144.0,35.4055,35.4579,35.3967,35.4317,84144.0
2023-04-05 11:30:00,40.58,40.59,40.44,40.46,85766.0,35.4404,35.4491,35.3181,35.3356,85766.0
2023-04-05 11:35:00,40.47,40.47,40.41,40.46,92657.0,35.3443,35.3443,35.2919,35.3356,92657.0
2023-04-05 11:40:00,40.45,40.52,40.44,40.52,119154.0,35.3269,35.388,35.3181,35.388,119154.0
2023-04-05 11:45:00,40.51,40.53,40.46,40.51,286121.0,35.3793,35.3967,35.3356,35.3793,286121.0
2023-04-05 11:50:00,40.51,40.56,40.5,40.56,91668.0,35.3793,35.4229,35.3705,35.4229,91668.0
2023-04-05 11:55:00,40.57,40.57,40.47,40.48,65294.0,35.4317,35.4317,35.3443,35.3531,65294.0
2023-04-05 12:00:00,40.48,40.53,40.47,40.52,162235.0,35.3531,35.3967,35.3443,35.388,162235.0
2023-04-05 12:05:00,40.52,40.6,40.52,40.59,83005.0,35.388,35.4579,35.388,35.4491,83005.0
2023-04-05 12:10:00,40.59,40.6,40.55,40.59,13578.0,35.4491,35.4579,35.4142,35.4491,13578.0
2023-04-05 12:15:00,40.59,40.66,40.56,40.56,77783.0,35.4491,35.5103,35.4229,35.4229,77783.0
2023-04-05 12:20:00,40.55,40.6,40.55,40.58,30669.0,35.4142,35.4579,35.4142,35.4404,30669.0
2023-04-05 12:25:00,40.58,40.7,40.58,40.66,130485.0,35.4404,35.5452,35.4404,35.5103,130485.0
2023-04-05 12:30:00,40.66,40.71,40.66,40.68,15148.0,35.5103,35.5539,35.5103,35.5277,15148.0
2023-04-05 12:35:00,40.66,40.66,40.59,40.62,17246.0,35.5103,35.5103,35.4491,35.4753,17246.0
2023-04-05 12:40:00,40.62,40.65,40.6,40.63,26000.0,35.4753,35.5015,35.4579,35.4841,26000.0
2023-04-05 12:45:00,40.63,40.68,40.63,40.68,59208.0,35.4841,35.5277,35.4841,35.5277,59208.0
2023-04-05 12:50:00,40.68,40.71,40.65,40.66,23887.0,35.5277,35.5539,35.5015,35.5103,23887.0
2023-04-05 12:55:00,40.66,40.66,40.62,40.65,8911.0,35.5103,35.5103,35.4753,35.5015,8911.0
2023-04-05 13:00:00,40.66,40.69,40.62,40.62,37378.0,35.5103,35.5365,35.4753,35.4753,37378.0
2023-04-05 13:05:00,40.61,40.61,40.55,40.61,35469.0,35.4666,35.4666,35.4142,35.4666,35469.0
2023-04-05 13:10:00,40.61,40.62,40.53,40.58,121630.0,35.4666,35.4753,35.3967,35.4404,121630.0
2023-04-05 13:15:00,40.58,40.58,40.51,40.51,16593.0,35.4404,35.4404,35.3793,35.3793,16593.0
2023-04-05 13:20:00,40.51,40.55,40.49,40.52,155897.0,35.3793,35.4142,35.3618,35.388,155897.0
2023-04-05 13:25:00,40.51,40.52,40.47,40.51,17158.0,35.3793,35.388,35.3443,35.3793,17158.0
2023-04-05 13:30:00,40.51,40.52,40.47,40.5,35959.0,35.3793,35.388,35.3443,35.3705,35959.0
2023-04-05 13:35:00,40.51,40.54,40.49,40.49,25339.0,35.3793,35.4055,35.3618,35.3618,25339.0
2023-04-05 13:40:00,40.51,40.55,40.5,40.53,16294.0,35.3793,35.4142,35.3705,35.3967,16294.0
2023-04-05 13:45:00,40.53,40.58,40.53,40.56,66348.0,35.3967,35.4404,35.3967,35.4229,66348.0
2023-04-05 13:50:00,40.55,40.55,40.49,40.52,24434.0,35.4142,35.4142,35.3618,35.388,24434.0
2023-04-05 13:55:00,40.53,40.53,40.44,40.47,85335.0,35.3967,35.3967,35.3181,35.3443,85335.0
2023-04-05 14:00:00,40.46,40.46,40.37,40.39,51823.0,35.3356,35.3356,35.257,35.2745,51823.0
2023-04-05 14:05:00,40.38,40.42,40.36,40.41,136519.0,35.2657,35.3007,35.2483,35.2919,136519.0
2023-04-05 14:10:00,40.41,40.47,40.41,40.44,129618.0,35.2919,35.3443,35.2919,35.3181,129618.0
2023-04-05 14:15:00,40.44,40.45,40.4,40.41,43358.0,35.3181,35.3269,35.2832,35.2919,43358.0
2023-04-05 14:20:00,40.42,40.48,40.42,40.46,27281.0,35.3007,35.3531,35.3007,35.3356,27281.0
2023-04-05 14:25:00,40.46,40.48,40.44,40.47,14371.0,35.3356,35.3531,35.3181,35.3443,14371.0
2023-04-05 14:30:00,40.47,40.48,40.4,40.42,40984.0,35.3443,35.3531,35.2832,35.3007,40984.0
2023-04-05 14:35:00,40.42,40.43,40.35,40.37,68566.0,35.3007,35.3094,35.2395,35.257,68566.0
2023-04-05 14:40:00,40.36,40.44,40.35,40.41,121843.0,35.2483,35.3181,35.2395,35.2919,121843.0
2023-04-05 14:45:00,40.4,40.41,40.35,40.39,117840.0,35.2832,35.2919,35.2395,35.2745,117840.0
2023-04-05 14:50:00,40.4,40.41,40.37,40.4,14801.0,35.2832,35.2919,35.257,35.2832,14801.0
2023-04-05 14:55:00,40.41,40.41,40.37,40.38,8061.0,35.2919,35.2919,35.257,35.2657,8061.0
2023-04-05 15:00:00,40.39,40.45,40.39,40.43,65227.0,35.2745,35.3269,35.2745,35.3094,65227.0
2023-04-05 15:05:00,40.43,40.49,40.41,40.48,60568.0,35.3094,35.3618,35.2919,35.3531,60568.0
2023-04-05 15:10:00,40.47,40.51,40.46,40.5,38414.0,35.3443,35.3793,35.3356,35.3705,38414.0
2023-04-05 15:15:00,40.5,40.52,40.47,40.51,72936.0,35.3705,35.388,35.3443,35.3793,72936.0
2023-04-05 15:20:00,40.51,40.52,40.46,40.48,148762.0,35.3793,35.388,35.3356,35.3531,148762.0
2023-04-05 15:25:00,40.47,40.47,40.42,40.45,121267.0,35.3443,35.3443,35.3007,35.3269,121267.0
2023-04-05 15:30:00,40.45,40.45,40.39,40.4,84395.0,35.3269,35.3269,35.2745,35.2832,84395.0
2023-04-05 15:35:00,40.4,40.43,40.37,40.42,60895.0,35.2832,35.3094,35.257,35.3007,60895.0
2023-04-05 15:40:00,40.43,40.46,40.35,40.35,79388.0,35.3094,35.3356,35.2395,35.2395,79388.0
2023-04-05 15:45:00,40.35,40.42,40.35,40.41,74918.0,35.2395,35.3007,35.2395,35.2919,74918.0
2023-04-05 15:50:00,40.39,40.39,40.34,40.35,72617.0,35.2745,35.2745,35.2308,35.2395,72617.0
2023-04-05 15:55:00,40.35,40.39,40.32,40.37,209284.0,35.2395,35.2745,35.2133,35.257,209284.0
2023-04-06 09:30:00,40.55,40.69,40.53,40.67,117316.0,35.4142,35.5365,35.3967,35.519,117316.0
2023-04-06 09:35:00,40.68,40.72,40.62,40.71,227082.0,35.5277,35.5627,35.4753,35.5539,227082.0
2023-04-06 09:40:00,40.71,40.77,40.69,40.71,74616.0,35.5539,35.6063,35.5365,35.5539,74616.0
2023-04-06 09:45:00,40.71,40.77,40.7,40.72,60672.0,35.5539,35.6063,35.5452,35.5627,60672.0
2023-04-06 09:50:00,40.72,40.75,40.67,40.73,99958.0,35.5627,35.5889,35.519,35.5714,99958.0
2023-04-06 09:55:00,40.73,40.77,40.66,40.69,155423.0,35.5714,35.6063,35.5103,35.5365,155423.0
2023-04-06 10:00:00,40.68,40.7,40.58,40.63,151468.0,35.5277,35.5452,35.4404,35.4841,151468.0
2023-04-06 10:05:00,40.63,40.63,40.54,40.58,111588.0,35.4841,35.4841,35.4055,35.4404,111588.0
2023-04-06 10:10:00,40.57,40.57,40.45,40.48,109668.0,35.4317,35.4317,35.3269,35.3531,109668.0
2023-04-06 10:15:00,40.48,40.52,40.45,40.5,211538.0,35.3531,35.388,35.3269,35.3705,211538.0
2023-04-06 10:20:00,40.51,40.58,40.51,40.57,87106.0,35.3793,35.4404,35.3793,35.4317,87106.0
2023-04-06 10:25:00,40.57,40.59,40.53,40.55,147617.0,35.4317,35.4491,35.3967,35.4142,147617.0
2023-04-06 10:30:00,40.55,40.57,40.49,40.51,79418.0,35.4142,35.4317,35.3618,35.3793,79418.0
2023-04-06 10:35:00,40.5,40.61,40.48,40.58,101647.0,35.3705,35.4666,35.3531,35.4404,101647.0
2023-04-06 10:40:00,40.58,40.69,40.56,40.64,52991.0,35.4404,35.5365,35.4229,35.4928,52991.0
2023-04-06 10:45:00,40.64,40.66,40.55,40.61,161552.0,35.4928,35.5103,35.4142,35.4666,161552.0
2023-04-06 10:50:00,40.62,40.65,40.61,40.64,270219.0,35.4753,35.5015,35.4666,35.4928,270219.0
2023-04-06 10:55:00,40.64,40.69,40.62,40.63,170323.0,35.4928,35.5365,35.4753,35.4841,170323.0
2023-04-06 11:00:00,40.63,40.67,40.53,40.56,85750.0,35.4841,35.519,35.3967,35.4229,85750.0
2023-04-06 11:05:00,40.56,40.56,40.48,40.51,41134.0,35.4229,35.4229,35.3531,35.3793,41134.0
2023-04-06 11:10:00,40.51,40.54,40.46,40.5,62691.0,35.3793,35.4055,35.3356,35.3705,62691.0
2023-04-06 11:15:00,40.5,40.52,40.47,40.49,33919.0,35.3705,35.388,35.3443,35.3618,33919.0
2023-04-06 11:20:00,40.48,40.5,40.45,40.48,40317.0,35.3531,35.3705,35.3269,35.3531,40317.0
2023-04-06 11:25:00,40.49,40.51,40.44,40.48,29075.0,35.3618,35.3793,35.3181,35.3531,29075.0
2023-04-06 11:30:00,40.48,40.5,40.43,40.46,28953.0,35.3531,35.3705,35.3094,35.3356,28953.0
2023-04-06 11:35:00,40.47,40.48,40.39,40.41,67317.0,35.3443,35.3531,35.2745,35.2919,67317.0
2023-04-06 11:40:00,40.4,40.41,40.36,40.37,32250.0,35.2832,35.2919,35.2483,35.257,32250.0
2023-04-06 11:45:00,40.37,40.38,40.3,40.33,43083.0,35.257,35.2657,35.1959,35.2221,43083.0
2023-04-06 11:50:00,40.34,40.37,40.33,40.34,40034.0,35.2308,35.257,35.2221,35.2308,40034.0
2023-04-06 11:55:00,40.32,40.32,40.29,40.29,24998.0,35.2133,35.2133,35.1871,35.1871,24998.0
2023-04-06 12:00:00,40.29,40.29,40.19,40.23,227768.0,35.1871,35.1871,35.0998,35.1347,227768.0
2023-04-06 12:05:00,40.22,40.27,40.19,40.25,52950.0,35.126,35.1697,35.0998,35.1522,52950.0
2023-04-06 12:10:00,40.25,40.26,40.21,40.22,31703.0,35.1522,35.1609,35.1173,35.126,31703.0
2023-04-06 12:15:00,40.21,40.25,40.19,40.24,28367.0,35.1173,35.1522,35.0998,35.1435,28367.0
2023-04-06 12:20:00,40.25,40.27,40.21,40.22,39422.0,35.1522,35.1697,35.1173,35.126,39422.0
2023-04-06 12:25:00,40.23,40.24,40.2,40.22,16099.0,35.1347,35.1435,35.1085,35.126,16099.0
2023-04-06 12:30:00,40.22,40.23,40.11,40.15,130109.0,35.126,35.1347,35.0299,35.0649,130109.0
2023-04-06 12:35:00,40.15,40.15,40.12,40.14,30875.0,35.0649,35.0649,35.0387,35.0561,30875.0
2023-04-06 12:40:00,40.13,40.15,40.09,40.11,42797.0,35.0474,35.0649,35.0125,35.0299,42797.0
2023-04-06 12:45:00,40.11,40.15,40.09,40.15,73631.0,35.0299,35.0649,35.0125,35.0649,73631.0
2023-04-06 12:50:00,40.15,40.15,40.1,40.14,53065.0,35.0649,35.0649,35.0212,35.0561,53065.0
2023-04-06 12:55:00,40.15,40.21,40.15,40.2,34377.0,35.0649,35.1173,35.0649,35.1085,34377.0
2023-04-06 13:00:00,40.2,40.22,40.16,40.17,31309.0,35.1085,35.126,35.0736,35.0823,31309.0
2023-04-06 13:05:00,40.17,40.18,40.12,40.15,37905.0,35.0823,35.0911,35.0387,35.0649,37905.0
2023-04-06 13:10:00,40.14,40.16,40.13,40.16,24966.0,35.0561,35.0736,35.0474,35.0736,24966.0
2023-04-06 13:15:00,40.15,40.16,40.09,40.13,23630.0,35.0649,35.0736,35.0125,35.0474,23630.0
2023-04-06 13:20:00,40.1,40.12,40.07,40.1,40169.0,35.0212,35.0387,34.995,35.0212,40169.0
2023-04-06 13:25:00,40.11,40.13,40.09,40.12,27012.0,35.0299,35.0474,35.0125,35.0387,27012.0
2023-04-06 13:30:00,40.11,40.16,40.07,40.16,92553.0,35.0299,35.0736,34.995,35.0736,92553.0
2023-04-06 13:35:00,40.15,40.15,40.08,40.11,11513.0,35.0649,35.0649,35.0037,35.0299,11513.0
2023-04-06 13:40:00,40.1,40.16,40.09,40.12,21745.0,35.0212,35.0736,35.0125,35.0387,21745.0
2023-04-06 13:45:00,40.13,40.17,40.12,40.15,12176.0,35.0474,35.0823,35.0387,35.0649,12176.0
2023-04-06 13:50:00,40.15,40.15,40.1,40.15,39357.0,35.0649,35.0649,35.0212,35.0649,39357.0
2023-04-06 13:55:00,40.16,40.16,40.13,40.15,20934.0,35.0736,35.0736,35.0474,35.0649,20934.0
2023-04-06 14:00:00,40.15,40.16,40.1,40.14,18122.0,35.0649,35.0736,35.0212,35.0561,18122.0
2023-04-06 14:05:00,40.14,40.14,40.09,40.1,27080.0,35.0561,35.0561,35.0125,35.0212,27080.0
2023-04-06 14:10:00,40.11,40.12,40.08,40.09,29525.0,35.0299,35.0387,35.0037,35.0125,29525.0
2023-04-06 14:15:00,40.08,40.1,40.04,40.08,37991.0,35.0037,35.0212,34.9688,35.0037,37991.0
2023-04-06 14:20:00,40.08,40.1,40.05,40.06,24377.0,35.0037,35.0212,34.9775,34.9863,24377.0
2023-04-06 14:25:00,40.06,40.08,40.04,40.06,22911.0,34.9863,35.0037,34.9688,34.9863,22911.0
2023-04-06 14:30:00,40.06,40.07,40.02,40.06,37407.0,34.9863,34.995,34.9513,34.9863,37407.0
2023-04-06 14:35:00,40.05,40.08,40.03,40.08,30824.0,34.9775,35.0037,34.9601,35.0037,30824.0
2023-04-06 14:40:00,40.07,40.09,40.05,40.07,46049.0,34.995,35.0125,34.9775,34.995,46049.0
2023-04-06 14:45:00,40.06,40.09,40.05,40.08,56060.0,34.9863,35.0125,34.9775,35.0037,56060.0
2023-04-06 14:50:00,40.08,40.08,40.06,40.06,28284.0,35.0037,35.0037,34.9863,34.9863,28284.0
2023-04-06 14:55:00,40.06,40.15,40.06,40.12,50903.0,34.9863,35.0649,34.9863,35.0387,50903.0
2023-04-06 15:00:00,40.12,40.13,40.08,40.12,73017.0,35.0387,35.0474,35.0037,35.0387,73017.0
2023-04-06 15:05:00,40.11,40.13,40.09,40.12,46072.0,35.0299,35.0474,35.0125,35.0387,46072.0
2023-04-06 15:10:00,40.13,40.18,40.13,40.15,60681.0,35.0474,35.0911,35.0474,35.0649,60681.0
2023-04-06 15:15:00,40.16,40.21,40.15,40.2,69343.0,35.0736,35.1173,35.0649,35.1085,69343.0
2023-04-06 15:20:00,40.21,40.22,40.17,40.2,68295.0,35.1173,35.126,35.0823,35.1085,68295.0
2023-04-06 15:25:00,40.19,40.19,40.14,40.14,82714.0,35.0998,35.0998,35.0561,35.0561,82714.0
2023-04-06 15:30:00,40.14,40.14,40.09,40.11,80388.0,35.0561,35.0561,35.0125,35.0299,80388.0
2023-04-06 15:35:00,40.1,40.13,40.09,40.13,23773.0,35.0212,35.0474,35.0125,35.0474,23773.0
2023-04-06 15:40:00,40.13,40.17,40.13,40.13,28613.0,35.0474,35.0823,35.0474,35.0474,28613.0
2023-04-06 15:45:00,40.13,40.15,40.1,40.11,51835.0,35.0474,35.0649,35.0212,35.0299,51835.0
2023-04-06 15:50:00,40.1,40.16,40.09,40.15,90995.0,35.0212,35.0736,35.0125,35.0649,90995.0
2023-04-06 15:55:00,40.14,40.16,40.07,40.09,155788.0,35.0561,35.0736,34.995,35.0125,155788.0
2023-04-10 09:30:00,40.58,40.7,40.55,40.65,156466.0,35.4404,35.5452,35.4142,35.5015,156466.0
2023-04-10 09:35:00,40.65,40.73,40.64,40.64,295131.0,35.5015,35.5714,35.4928,35.4928,295131.0
2023-04-10 09:40:00,40.64,40.66,40.56,40.57,127153.0,35.4928,35.5103,35.4229,35.4317,127153.0
2023-04-10 09:45:00,40.57,40.64,40.55,40.64,182992.0,35.4317,35.4928,35.4142,35.4928,182992.0
2023-04-10 09:50:00,40.65,40.69,40.61,40.66,84473.0,35.5015,35.5365,35.4666,35.5103,84473.0
2023-04-10 09:55:00,40.64,40.72,40.61,40.68,126839.0,35.4928,35.5627,35.4666,35.5277,126839.0
2023-04-10 10:00:00,40.69,40.71,40.56,40.56,471987.0,35.5365,35.5539,35.4229,35.4229,471987.0
2023-04-10 10:05:00,40.56,40.63,40.53,40.54,62423.0,35.4229,35.4841,35.3967,35.4055,62423.0
2023-04-10 10:10:00,40.54,40.56,40.51,40.54,37890.0,35.4055,35.4229,35.3793,35.4055,37890.0
2023-04-10 10:15:00,40.54,40.56,40.49,40.55,28522.0,35.4055,35.4229,35.3618,35.4142,28522.0
2023-04-10 10:20:00,40.55,40.6,40.55,40.58,110243.0,35.4142,35.4579,35.4142,35.4404,110243.0
2023-04-10 10:25:00,40.57,40.65,40.55,40.62,93411.0,35.4317,35.5015,35.4142,35.4753,93411.0
2023-04-10 10:30:00,40.6,40.61,40.54,40.54,127559.0,35.4579,35.4666,35.4055,35.4055,127559.0
2023-04-10 10:35:00,40.54,40.55,40.46,40.49,117255.0,35.4055,35.4142,35.3356,35.3618,117255.0
2023-04-10 10:40:00,40.48,40.53,40.44,40.44,59410.0,35.3531,35.3967,35.3181,35.3181,59410.0
2023-04-10 10:45:00,40.46,40.52,40.45,40.5,139923.0,35.3356,35.388,35.3269,35.3705,139923.0
2023-04-10 10:50:00,40.49,40.55,40.49,40.53,46483.0,35.3618,35.4142,35.3618,35.3967,46483.0
2023-04-10 10:55:00,40.53,40.58,40.51,40.57,31403.0,35.3967,35.4404,35.3793,35.4317,31403.0
2023-04-10 11:00:00,40.57,40.57,40.47,40.51,44320.0,35.4317,35.4317,35.3443,35.3793,44320.0
2023-04-10 11:05:00,40.49,40.5,40.46,40.46,37710.0,35.3618,35.3705,35.3356,35.3356,37710.0
2023-04-10 11:10:00,40.47,40.48,40.42,40.42,34232.0,35.3443,35.3531,35.3007,35.3007,34232.0
2023-04-10 11:15:00,40.42,40.45,40.4,40.43,16724.0,35.3007,35.3269,35.2832,35.3094,16724.0
2023-04-10 11:20:00,40.44,40.48,40.4,40.47,58024.0,35.3181,35.3531,35.2832,35.3443,58024.0
2023-04-10 11:25:00,40.47,40.48,40.44,40.44,29572.0,35.3443,35.3531,35.3181,35.3181,29572.0
2023-04-10 11:30:00,40.44,40.44,40.4,40.42,13547.0,35.3181,35.3181,35.2832,35.3007,13547.0
2023-04-10 11:35:00,40.42,40.43,40.38,40.38,70155.0,35.3007,35.3094,35.2657,35.2657,70155.0
2023-04-10 11:40:00,40.38,40.41,40.36,40.38,75575.0,35.2657,35.2919,35.2483,35.2657,75575.0
2023-04-10 11:45:00,40.38,40.42,40.38,40.39,22997.0,35.2657,35.3007,35.2657,35.2745,22997.0
2023-04-10 11:50:00,40.39,40.45,40.39,40.45,12451.0,35.2745,35.3269,35.2745,35.3269,12451.0
2023-04-10 11:55:00,40.45,40.52,40.45,40.52,39578.0,35.3269,35.388,35.3269,35.388,39578.0
2023-04-10 12:00:00,40.51,40.61,40.51,40.59,28910.0,35.3793,35.4666,35.3793,35.4491,28910.0
2023-04-10 12:05:00,40.59,40.66,40.59,40.61,64026.0,35.4491,35.5103,35.4491,35.4666,64026.0
2023-04-10 12:10:00,40.61,40.62,40.58,40.62,26842.0,35.4666,35.4753,35.4404,35.4753,26842.0
2023-04-10 12:15:00,40.61,40.61,40.56,40.57,24983.0,35.4666,35.4666,35.4229,35.4317,24983.0
2023-04-10 12:20:00,40.57,40.57,40.53,40.54,24663.0,35.4317,35.4317,35.3967,35.4055,24663.0
2023-04-10 12:25:00,40.55,40.55,40.51,40.54,12619.0,35.4142,35.4142,35.3793,35.4055,12619.0
2023-04-10 12:30:00,40.52,40.53,40.44,40.46,63745.0,35.388,35.3967,35.3181,35.3356,63745.0
2023-04-10 12:35:00,40.45,40.45,40.27,40.3,111241.0,35.3269,35.3269,35.1697,35.1959,111241.0
2023-04-10 12:40:00,40.3,40.33,40.28,40.3,42631.0,35.1959,35.2221,35.1784,35.1959,42631.0
2023-04-10 12:45:00,40.29,40.3,40.25,40.27,63570.0,35.1871,35.1959,35.1522,35.1697,63570.0
2023-04-10 12:50:00,40.28,40.3,40.26,40.3,38556.0,35.1784,35.1959,35.1609,35.1959,38556.0
2023-04-10 12:55:00,40.29,40.29,40.26,40.27,12174.0,35.1871,35.1871,35.1609,35.1697,12174.0
2023-04-10 13:00:00,40.26,40.27,40.21,40.26,58371.0,35.1609,35.1697,35.1173,35.1609,58371.0
2023-04-10 13:05:00,40.25,40.26,40.21,40.21,24324.0,35.1522,35.1609,35.1173,35.1173,24324.0
2023-04-10 13:10:00,40.21,40.22,40.17,40.2,16178.0,35.1173,35.126,35.0823,35.1085,16178.0
2023-04-10 13:15:00,40.19,40.2,40.16,40.19,27346.0,35.0998,35.1085,35.0736,35.0998,27346.0
2023-04-10 13:20:00,40.2,40.23,40.18,40.23,34690.0,35.1085,35.1347,35.0911,35.1347,34690.0
2023-04-10 13:25:00,40.23,40.23,40.18,40.19,21638.0,35.1347,35.1347,35.0911,35.0998,21638.0
2023-04-10 13:30:00,40.18,40.21,40.17,40.2,48529.0,35.0911,35.1173,35.0823,35.1085,48529.0
2023-04-10 13:35:00,40.19,40.24,40.19,40.24,28578.0,35.0998,35.1435,35.0998,35.1435,28578.0
2023-04-10 13:40:00,40.24,40.28,40.23,40.23,29482.0,35.1435,35.1784,35.1347,35.1347,29482.0
2023-04-10 13:45:00,40.23,40.24,40.14,40.17,40301.0,35.1347,35.1435,35.0561,35.0823,40301.0
2023-04-10 13:50:00,40.18,40.21,40.16,40.21,24932.0,35.0911,35.1173,35.0736,35.1173,24932.0
2023-04-10 13:55:00,40.21,40.23,40.18,40.2,35358.0,35.1173,35.1347,35.0911,35.1085,35358.0
2023-04-10 14:00:00,40.2,40.25,40.19,40.2,24863.0,35.1085,35.1522,35.0998,35.1085,24863.0
2023-04-10 14:05:00,40.19,40.21,40.15,40.21,15543.0,35.0998,35.1173,35.0649,35.1173,15543.0
2023-04-10 14:10:00,40.21,40.23,40.15,40.17,20782.0,35.1173,35.1347,35.0649,35.0823,20782.0
2023-04-10 14:15:00,40.15,40.16,40.11,40.12,25852.0,35.0649,35.0736,35.0299,35.0387,25852.0
2023-04-10 14:20:00,40.14,40.17,40.12,40.16,26917.0,35.0561,35.0823,35.0387,35.0736,26917.0
2023-04-10 14:25:00,40.16,40.18,40.15,40.17,18456.0,35.0736,35.0911,35.0649,35.0823,18456.0
2023-04-10 14:30:00,40.17,40.19,40.13,40.18,14264.0,35.0823,35.0998,35.0474,35.0911,14264.0
2023-04-10 14:35:00,40.17,40.2,40.17,40.18,56604.0,35.0823,35.1085,35.0823,35.0911,56604.0
2023-04-10 14:40:00,40.18,40.24,40.18,40.23,55742.0,35.0911,35.1435,35.0911,35.1347,55742.0
2023-04-10 14:45:00,40.23,40.24,40.2,40.21,10740.0,35.1347,35.1435,35.1085,35.1173,10740.0
2023-04-10 14:50:00,40.2,40.21,40.15,40.16,7907.0,35.1085,35.1173,35.0649,35.0736,7907.0
2023-04-10 14:55:00,40.16,40.16,40.1,40.11,21939.0,35.0736,35.0736,35.0212,35.0299,21939.0
2023-04-10 15:00:00,40.1,40.14,40.08,40.11,26790.0,35.0212,35.0561,35.0037,35.0299,26790.0
2023-04-10 15:05:00,40.1,40.14,40.1,40.12,15301.0,35.0212,35.0561,35.0212,35.0387,15301.0
2023-04-10 15:10:00,40.1,40.16,40.09,40.16,34957.0,35.0212,35.0736,35.0125,35.0736,34957.0
2023-04-10 15:15:00,40.15,40.16,40.11,40.11,40135.0,35.0649,35.0736,35.0299,35.0299,40135.0
2023-04-10 15:20:00,40.11,40.16,40.11,40.16,21799.0,35.0299,35.0736,35.0299,35.0736,21799.0
2023-04-10 15:25:00,40.16,40.18,40.14,40.17,20078.0,35.0736,35.0911,35.0561,35.0823,20078.0
2023-04-10 15:30:00,40.18,40.18,40.13,40.17,42562.0,35.0911,35.0911,35.0474,35.0823,42562.0
2023-04-10 15:35:00,40.18,40.2,40.13,40.14,17727.0,35.0911,35.1085,35.0474,35.0561,17727.0
2023-04-10 15:40:00,40.14,40.14,40.1,40.14,20248.0,35.0561,35.0561,35.0212,35.0561,20248.0
2023-04-10 15:45:00,40.14,40.17,40.08,40.09,85867.0,35.0561,35.0823,35.0037,35.0125,85867.0
2023-04-10 15:50:00,40.09,40.13,40.07,40.12,86607.0,35.0125,35.0474,34.995,35.0387,86607.0
2023-04-10 15:55:00,40.13,40.13,39.98,39.98,162801.0,35.0474,35.0474,34.9164,34.9164,162801.0
2023-04-11 09:30:00,39.91,40.02,39.91,39.94,124045.0,34.8553,34.9513,34.8553,34.8815,124045.0
2023-04-11 09:35:00,39.94,40.0,39.89,39.97,95984.0,34.8815,34.9339,34.8378,34.9077,95984.0
2023-04-11 09:40:00,39.97,40.04,39.95,40.0,85329.0,34.9077,34.9688,34.8902,34.9339,85329.0
2023-04-11 09:45:00,39.99,39.99,39.93,39.97,32952.0,34.9251,34.9251,34.8727,34.9077,32952.0
2023-04-11 09:50:00,39.97,40.03,39.95,40.0,39242.0,34.9077,34.9601,34.8902,34.9339,39242.0
2023-04-11 09:55:00,40.0,40.05,39.98,40.04,36669.0,34.9339,34.9775,34.9164,34.9688,36669.0
2023-04-11 10:00:00,40.04,40.07,40.0,40.01,30202.0,34.9688,34.995,34.9339,34.9426,30202.0
2023-04-11 10:05:00,40.01,40.04,39.97,39.98,18863.0,34.9426,34.9688,34.9077,34.9164,18863.0
2023-04-11 10:10:00,39.97,40.05,39.96,40.04,37860.0,34.9077,34.9775,34.8989,34.9688,37860.0
2023-04-11 10:15:00,40.03,40.08,40.01,40.04,70299.0,34.9601,35.0037,34.9426,34.9688,70299.0
2023-04-11 10:20:00,40.03,40.04,39.98,39.99,50026.0,34.9601,34.9688,34.9164,34.9251,50026.0
2023-04-11 10:25:00,39.98,39.99,39.94,39.94,112328.0,34.9164,34.9251,34.8815,34.8815,112328.0
2023-04-11 10:30:00,39.95,40.01,39.94,40.01,26573.0,34.8902,34.9426,34.8815,34.9426,26573.0
2023-04-11 10:35:00,40.02,40.1,40.02,40.06,36834.0,34.9513,35.0212,34.9513,34.9863,36834.0
2023-04-11 10:40:00,40.08,40.1,40.04,40.09,15549.0,35.0037,35.0212,34.9688,35.0125,15549.0
2023-04-11 10:45:00,40.09,40.15,40.06,40.07,62410.0,35.0125,35.0649,34.9863,34.995,62410.0
2023-04-11 10:50:00,40.06,40.07,40.03,40.05,29855.0,34.9863,34.995,34.9601,34.9775,29855.0
2023-04-11 10:55:00,40.05,40.09,40.04,40.07,24939.0,34.9775,35.0125,34.9688,34.995,24939.0
2023-04-11 11:00:00,40.07,40.07,40.02,40.04,31073.0,34.995,34.995,34.9513,34.9688,31073.0
2023-04-11 11:05:00,40.04,40.07,40.01,40.05,29194.0,34.9688,34.995,34.9426,34.9775,29194.0
2023-04-11 11:10:00,40.05,40.07,39.99,40.0,30063.0,34.9775,34.995,34.9251,34.9339,30063.0
2023-04-11 11:15:00,40.0,40.01,39.96,39.97,31462.0,34.9339,34.9426,34.8989,34.9077,31462.0
2023-04-11 11:20:00,39.96,39.97,39.92,39.93,35198.0,34.8989,34.9077,34.864,34.8727,35198.0
2023-04-11 11:25:00,39.93,39.98,39.93,39.98,30576.0,34.8727,34.9164,34.8727,34.9164,30576.0
2023-04-11 11:30:00,39.98,40.0,39.96,39.98,62486.0,34.9164,34.9339,34.8989,34.9164,62486.0
2023-04-11 11:35:00,39.99,40.05,39.99,39.99,23173.0,34.9251,34.9775,34.9251,34.9251,23173.0
2023-04-11 11:40:00,39.99,40.03,39.97,40.03,35339.0,34.9251,34.9601,34.9077,34.9601,35339.0
2023-04-11 11:45:00,40.02,40.04,39.96,39.96,29153.0,34.9513,34.9688,34.8989,34.8989,29153.0
2023-04-11 11:50:00,39.96,39.97,39.94,39.96,23394.0,34.8989,34.9077,34.8815,34.8989,23394.0
2023-04-11 11:55:00,39.95,39.98,39.92,39.93,18174.0,34.8902,34.9164,34.864,34.8727,18174.0
2023-04-11 12:00:00,39.93,39.93,39.9,39.92,24103.0,34.8727,34.8727,34.8465,34.864,24103.0
2023-04-11 12:05:00,39.91,39.95,39.91,39.92,13583.0,34.8553,34.8902,34.8553,34.864,13583.0
2023-04-11 12:10:00,39.92,39.92,39.84,39.88,66512.0,34.864,34.864,34.7941,34.8291,66512.0
2023-04-11 12:15:00,39.88,39.91,39.87,39.9,26788.0,34.8291,34.8553,34.8203,34.8465,26788.0
2023-04-11 12:20:00,39.89,39.92,39.86,39.9,17387.0,34.8378,34.864,34.8116,34.8465,17387.0
2023-04-11 12:25:00,39.9,39.94,39.89,39.89,12517.0,34.8465,34.8815,34.8378,34.8378,12517.0
2023-04-11 12:30:00,39.89,39.9,39.86,39.89,74755.0,34.8378,34.8465,34.8116,34.8378,74755.0
2023-04-11 12:35:00,39.9,39.98,39.89,39.96,77046.0,34.8465,34.9164,34.8378,34.8989,77046.0
2023-04-11 12:40:00,39.96,39.96,39.92,39.93,27116.0,34.8989,34.8989,34.864,34.8727,27116.0
2023-04-11 12:45:00,39.92,39.93,39.9,39.9,16437.0,34.864,34.8727,34.8465,34.8465,16437.0
2023-04-11 12:50:00,39.9,39.91,39.86,39.87,20882.0,34.8465,34.8553,34.8116,34.8203,20882.0
2023-04-11 12:55:00,39.87,39.89,39.86,39.87,14714.0,34.8203,34.8378,34.8116,34.8203,14714.0
2023-04-11 13:00:00,39.86,39.89,39.85,39.88,43496.0,34.8116,34.8378,34.8029,34.8291,43496.0
2023-04-11 13:05:00,39.86,39.86,39.81,39.84,46860.0,34.8116,34.8116,34.7679,34.7941,46860.0
2023-04-11 13:10:00,39.84,39.92,39.83,39.91,54224.0,34.7941,34.864,34.7854,34.8553,54224.0
2023-04-11 13:15:00,39.91,39.91,39.86,39.88,14850.0,34.8553,34.8553,34.8116,34.8291,14850.0
2023-04-11 13:20:00,39.87,39.9,39.87,39.88,21061.0,34.8203,34.8465,34.8203,34.8291,21061.0
2023-04-11 13:25:00,39.88,39.89,39.84,39.85,16910.0,34.8291,34.8378,34.7941,34.8029,16910.0
2023-04-11 13:30:00,39.84,39.86,39.82,39.86,22600.0,34.7941,34.8116,34.7767,34.8116,22600.0
2023-04-11 13:35:00,39.87,39.88,39.84,39.85,41806.0,34.8203,34.8291,34.7941,34.8029,41806.0
2023-04-11 13:40:00,39.85,39.85,39.83,39.83,11053.0,34.8029,34.8029,34.7854,34.7854,11053.0
2023-04-11 13:45:00,39.82,39.83,39.79,39.8,42698.0,34.7767,34.7854,34.7504,34.7592,42698.0
2023-04-11 13:50:00,39.79,39.82,39.78,39.79,55243.0,34.7504,34.7767,34.7417,34.7504,55243.0
2023-04-11 13:55:00,39.79,39.8,39.77,39.78,26736.0,34.7504,34.7592,34.733,34.7417,26736.0
2023-04-11 14:00:00,39.77,39.81,39.77,39.8,17917.0,34.733,34.7679,34.733,34.7592,17917.0
2023-04-11 14:05:00,39.8,39.81,39.77,39.79,21575.0,34.7592,34.7679,34.733,34.7504,21575.0
2023-04-11 14:10:00,39.8,39.82,39.8,39.82,17419.0,34.7592,34.7767,34.7592,34.7767,17419.0
2023-04-11 14:15:00,39.82,39.83,39.77,39.78,34278.0,34.7767,34.7854,34.733,34.7417,34278.0
2023-04-11 14:20:00,39.78,39.8,39.76,39.8,17430.0,34.7417,34.7592,34.7242,34.7592,17430.0
2023-04-11 14:25:00,39.79,39.8,39.76,39.76,12600.0,34.7504,34.7592,34.7242,34.7242,12600.0
2023-04-11 14:30:00,39.76,39.77,39.72,39.76,85189.0,34.7242,34.733,34.6893,34.7242,85189.0
2023-04-11 14:35:00,39.76,39.77,39.75,39.75,12975.0,34.7242,34.733,34.7155,34.7155,12975.0
2023-04-11 14:40:00,39.75,39.75,39.73,39.75,13850.0,34.7155,34.7155,34.698,34.7155,13850.0
2023-04-11 14:45:00,39.74,39.75,39.73,39.75,20739.0,34.7068,34.7155,34.698,34.7155,20739.0
2023-04-11 14:50:00,39.76,39.79,39.76,39.79,30936.0,34.7242,34.7504,34.7242,34.7504,30936.0
2023-04-11 14:55:00,39.77,39.79,39.75,39.76,14372.0,34.733,34.7504,34.7155,34.7242,14372.0
2023-04-11 15:00:00,39.76,39.79,39.76,39.79,29569.0,34.7242,34.7504,34.7242,34.7504,29569.0
2023-04-11 15:05:00,39.79,39.82,39.78,39.8,46446.0,34.7504,34.7767,34.7417,34.7592,46446.0
2023-04-11 15:10:00,39.8,39.8,39.75,39.75,21308.0,34.7592,34.7592,34.7155,34.7155,21308.0
2023-04-11 15:15:00,39.75,39.77,39.73,39.74,22331.0,34.7155,34.733,34.698,34.7068,22331.0
2023-04-11 15:20:00,39.75,39.77,39.72,39.74,22881.0,34.7155,34.733,34.6893,34.7068,22881.0
2023-04-11 15:25:00,39.75,39.79,39.74,39.76,71103.0,34.7155,34.7504,34.7068,34.7242,71103.0
2023-04-11 15:30:00,39.75,39.78,39.74,39.77,30606.0,34.7155,34.7417,34.7068,34.733,30606.0
2023-04-11 15:35:00,39.77,39.88,39.77,39.86,45722.0,34.733,34.8291,34.733,34.8116,45722.0
2023-04-11 15:40:00,39.87,39.92,39.85,39.9,197686.0,34.8203,34.864,34.8029,34.8465,197686.0
2023-04-11 15:45:00,39.91,39.99,39.9,39.98,210695.0,34.8553,34.9251,34.8465,34.9164,210695.0
2023-04-11 15:50:00,39.98,40.05,39.98,40.01,106253.0,34.9164,34.9775,34.9164,34.9426,106253.0
2023-04-11 15:55:00,40.0,40.1,39.99,40.0,217510.0,34.9339,35.0212,34.9251,34.9339,217510.0
2023-04-12 09:30:00,39.6,39.66,39.54,39.62,194890.0,34.5845,34.6369,34.5321,34.602,194890.0
2023-04-12 09:35:00,39.62,39.65,39.54,39.62,101675.0,34.602,34.6282,34.5321,34.602,101675.0
2023-04-12 09:40:00,39.63,39.76,39.59,39.74,96670.0,34.6107,34.7242,34.5758,34.7068,96670.0
2023-04-12 09:45:00,39.73,39.94,39.71,39.84,158068.0,34.698,34.8815,34.6806,34.7941,158068.0
2023-04-12 09:50:00,39.84,39.91,39.77,39.77,78235.0,34.7941,34.8553,34.733,34.733,78235.0
2023-04-12 09:55:00,39.78,39.83,39.73,39.82,62808.0,34.7417,34.7854,34.698,34.7767,62808.0
2023-04-12 10:00:00,39.82,39.9,39.71,39.72,84998.0,34.7767,34.8465,34.6806,34.6893,84998.0
2023-04-12 10:05:00,39.72,39.77,39.67,39.71,210251.0,34.6893,34.733,34.6456,34.6806,210251.0
2023-04-12 10:10:00,39.69,39.7,39.63,39.67,88203.0,34.6631,34.6718,34.6107,34.6456,88203.0
2023-04-12 10:15:00,39.67,39.74,39.6,39.72,93924.0,34.6456,34.7068,34.5845,34.6893,93924.0
2023-04-12 10:20:00,39.72,39.72,39.6,39.68,86092.0,34.6893,34.6893,34.5845,34.6544,86092.0
2023-04-12 10:25:00,39.69,39.79,39.64,39.66,119843.0,34.6631,34.7504,34.6194,34.6369,119843.0
2023-04-12 10:30:00,39.65,39.85,39.62,39.84,185745.0,34.6282,34.8029,34.602,34.7941,185745.0
2023-04-12 10:35:00,39.86,40.01,39.83,39.98,122422.0,34.8116,34.9426,34.7854,34.9164,122422.0
2023-04-12 10:40:00,39.98,39.99,39.86,39.96,72623.0,34.9164,34.9251,34.8116,34.8989,72623.0
2023-04-12 10:45:00,39.96,39.98,39.88,39.92,102206.0,34.8989,34.9164,34.8291,34.864,102206.0
2023-04-12 10:50:00,39.93,40.0,39.88,40.0,46532.0,34.8727,34.9339,34.8291,34.9339,46532.0
2023-04-12 10:55:00,40.0,40.14,40.0,40.12,238713.0,34.9339,35.0561,34.9339,35.0387,238713.0
2023-04-12 11:00:00,40.12,40.16,40.06,40.14,122058.0,35.0387,35.0736,34.9863,35.0561,122058.0
2023-04-12 11:05:00,40.16,40.25,40.12,40.23,101866.0,35.0736,35.1522,35.0387,35.1347,101866.0
2023-04-12 11:10:00,40.23,40.31,40.21,40.22,115819.0,35.1347,35.2046,35.1173,35.126,115819.0
2023-04-12 11:15:00,40.22,40.23,40.17,40.2,44166.0,35.126,35.1347,35.0823,35.1085,44166.0
2023-04-12 11:20:00,40.19,40.2,40.08,40.1,41669.0,35.0998,35.1085,35.0037,35.0212,41669.0
2023-04-12 11:25:00,40.09,40.1,40.03,40.05,31218.0,35.0125,35.0212,34.9601,34.9775,31218.0
2023-04-12 11:30:00,40.04,40.09,40.03,40.07,47850.0,34.9688,35.0125,34.9601,34.995,47850.0
2023-04-12 11:35:00,40.07,40.11,40.05,40.08,40165.0,34.995,35.0299,34.9775,35.0037,40165.0
2023-04-12 11:40:00,40.08,40.08,40.0,40.0,61140.0,35.0037,35.0037,34.9339,34.9339,61140.0
2023-04-12 11:45:00,40.01,40.01,39.93,39.94,98295.0,34.9426,34.9426,34.8727,34.8815,98295.0
2023-04-12 11:50:00,39.94,39.97,39.9,39.94,72006.0,34.8815,34.9077,34.8465,34.8815,72006.0
2023-04-12 11:55:00,39.93,39.94,39.87,39.89,61559.0,34.8727,34.8815,34.8203,34.8378,61559.0
2023-04-12 12:00:00,39.89,39.92,39.83,39.86,53731.0,34.8378,34.864,34.7854,34.8116,53731.0
2023-04-12 12:05:00,39.86,39.88,39.83,39.85,17734.0,34.8116,34.8291,34.7854,34.8029,17734.0
2023-04-12 12:10:00,39.86,39.88,39.83,39.86,18855.0,34.8116,34.8291,34.7854,34.8116,18855.0
2023-04-12 12:15:00,39.84,39.9,39.84,39.87,38994.0,34.7941,34.8465,34.7941,34.8203,38994.0
2023-04-12 12:20:00,39.88,39.91,39.85,39.88,30921.0,34.8291,34.8553,34.8029,34.8291,30921.0
2023-04-12 12:25:00,39.88,39.88,39.81,39.86,53096.0,34.8291,34.8291,34.7679,34.8116,53096.0
2023-04-12 12:30:00,39.85,39.85,39.81,39.84,39927.0,34.8029,34.8029,34.7679,34.7941,39927.0
2023-04-12 12:35:00,39.85,39.87,39.83,39.84,20355.0,34.8029,34.8203,34.7854,34.7941,20355.0
2023-04-12 12:40:00,39.84,39.91,39.84,39.89,36057.0,34.7941,34.8553,34.7941,34.8378,36057.0
2023-04-12 12:45:00,39.9,39.9,39.79,39.84,39426.0,34.8465,34.8465,34.7504,34.7941,39426.0
2023-04-12 12:50:00,39.84,39.88,39.82,39.82,22863.0,34.7941,34.8291,34.7767,34.7767,22863.0
2023-04-12 12:55:00,39.82,39.82,39.77,39.79,22707.0,34.7767,34.7767,34.733,34.7504,22707.0
2023-04-12 13:00:00,39.78,39.87,39.77,39.82,50693.0,34.7417,34.8203,34.733,34.7767,50693.0
2023-04-12 13:05:00,39.82,39.82,39.73,39.76,48539.0,34.7767,34.7767,34.698,34.7242,48539.0
2023-04-12 13:10:00,39.75,39.75,39.67,39.68,58641.0,34.7155,34.7155,34.6456,34.6544,58641.0
2023-04-12 13:15:00,39.68,39.75,39.68,39.74,73554.0,34.6544,34.7155,34.6544,34.7068,73554.0
2023-04-12 13:20:00,39.74,39.79,39.73,39.76,18645.0,34.7068,34.7504,34.698,34.7242,18645.0
2023-04-12 13:25:00,39.76,39.76,39.71,39.73,23670.0,34.7242,34.7242,34.6806,34.698,23670.0
2023-04-12 13:30:00,39.73,39.73,39.67,39.69,50398.0,34.698,34.698,34.6456,34.6631,50398.0
2023-04-12 13:35:00,39.71,39.8,39.69,39.79,68610.0,34.6806,34.7592,34.6631,34.7504,68610.0
2023-04-12 13:40:00,39.79,39.79,39.75,39.78,24239.0,34.7504,34.7504,34.7155,34.7417,24239.0
2023-04-12 13:45:00,39.8,39.83,39.78,39.8,32389.0,34.7592,34.7854,34.7417,34.7592,32389.0
2023-04-12 13:50:00,39.8,39.81,39.78,39.78,8474.0,34.7592,34.7679,34.7417,34.7417,8474.0
2023-04-12 13:55:00,39.8,39.81,39.78,39.79,27374.0,34.7592,34.7679,34.7417,34.7504,27374.0
2023-04-12 14:00:00,39.79,39.87,39.73,39.76,101552.0,34.7504,34.8203,34.698,34.7242,101552.0
2023-04-12 14:05:00,39.77,39.87,39.71,39.84,66933.0,34.733,34.8203,34.6806,34.7941,66933.0
2023-04-12 14:10:00,39.86,39.89,39.71,39.71,142026.0,34.8116,34.8378,34.6806,34.6806,142026.0
2023-04-12 14:15:00,39.7,39.74,39.69,39.71,31375.0,34.6718,34.7068,34.6631,34.6806,31375.0
2023-04-12 14:20:00,39.71,39.78,39.67,39.76,28874.0,34.6806,34.7417,34.6456,34.7242,28874.0
2023-04-12 14:25:00,39.77,40.08,39.76,40.04,278883.0,34.733,35.0037,34.7242,34.9688,278883.0
2023-04-12 14:30:00,40.05,40.17,40.05,40.13,173017.0,34.9775,35.0823,34.9775,35.0474,173017.0
2023-04-12 14:35:00,40.13,40.19,40.1,40.16,122642.0,35.0474,35.0998,35.0212,35.0736,122642.0
2023-04-12 14:40:00,40.18,40.2,40.08,40.09,82259.0,35.0911,35.1085,35.0037,35.0125,82259.0
2023-04-12 14:45:00,40.1,40.24,40.07,40.23,132459.0,35.0212,35.1435,34.995,35.1347,132459.0
2023-04-12 14:50:00,40.22,40.25,40.16,40.16,68523.0,35.126,35.1522,35.0736,35.0736,68523.0
2023-04-12 14:55:00,40.16,40.18,40.09,40.15,45656.0,35.0736,35.0911,35.0125,35.0649,45656.0
2023-04-12 15:00:00,40.15,40.24,40.08,40.22,65210.0,35.0649,35.1435,35.0037,35.126,65210.0
2023-04-12 15:05:00,40.23,40.23,40.17,40.21,110141.0,35.1347,35.1347,35.0823,35.1173,110141.0
2023-04-12 15:10:00,40.21,40.33,40.2,40.31,100419.0,35.1173,35.2221,35.1085,35.2046,100419.0
2023-04-12 15:15:00,40.32,40.4,40.32,40.38,97989.0,35.2133,35.2832,35.2133,35.2657,97989.0
2023-04-12 15:20:00,40.37,40.4,40.32,40.39,50295.0,35.257,35.2832,35.2133,35.2745,50295.0
2023-04-12 15:25:00,40.39,40.46,40.37,40.44,72658.0,35.2745,35.3356,35.257,35.3181,72658.0
2023-04-12 15:30:00,40.44,40.45,40.34,40.37,68085.0,35.3181,35.3269,35.2308,35.257,68085.0
2023-04-12 15:35:00,40.38,40.38,40.3,40.32,30741.0,35.2657,35.2657,35.1959,35.2133,30741.0
2023-04-12 15:40:00,40.31,40.38,40.3,40.34,39591.0,35.2046,35.2657,35.1959,35.2308,39591.0
2023-04-12 15:45:00,40.34,40.42,40.26,40.41,100010.0,35.2308,35.3007,35.1609,35.2919,100010.0
2023-04-12 15:50:00,40.42,40.44,40.35,40.4,113650.0,35.3007,35.3181,35.2395,35.2832,113650.0
2023-04-12 15:55:00,40.4,40.46,40.34,40.34,135467.0,35.2832,35.3356,35.2308,35.2308,135467.0
2023-04-13 09:30:00,40.16,40.17,40.11,40.13,101865.0,35.0736,35.0823,35.0299,35.0474,101865.0
2023-04-13 09:35:00,40.12,40.24,40.11,40.16,86175.0,35.0387,35.1435,35.0299,35.0736,86175.0
2023-04-13 09:40:00,40.17,40.22,40.1,40.15,129896.0,35.0823,35.126,35.0212,35.0649,129896.0
2023-04-13 09:45:00,40.14,40.19,40.11,40.12,69698.0,35.0561,35.0998,35.0299,35.0387,69698.0
2023-04-13 09:50:00,40.12,40.22,40.09,40.18,41943.0,35.0387,35.126,35.0125,35.0911,41943.0
2023-04-13 09:55:00,40.18,40.24,40.12,40.17,51540.0,35.0911,35.1435,35.0387,35.0823,51540.0
2023-04-13 10:00:00,40.16,40.2,40.13,40.13,37815.0,35.0736,35.1085,35.0474,35.0474,37815.0
2023-04-13 10:05:00,40.12,40.13,40.03,40.06,69355.0,35.0387,35.0474,34.9601,34.9863,69355.0
2023-04-13 10:10:00,40.06,40.08,39.93,39.94,101650.0,34.9863,35.0037,34.8727,34.8815,101650.0
2023-04-13 10:15:00,39.93,39.94,39.84,39.86,110920.0,34.8727,34.8815,34.7941,34.8116,110920.0
2023-04-13 10:20:00,39.86,39.92,39.85,39.87,64172.0,34.8116,34.864,34.8029,34.8203,64172.0
2023-04-13 10:25:00,39.87,39.89,39.82,39.84,68529.0,34.8203,34.8378,34.7767,34.7941,68529.0
2023-04-13 10:30:00,39.84,39.96,39.82,39.85,120685.0,34.7941,34.8989,34.7767,34.8029,120685.0
2023-04-13 10:35:00,39.84,39.9,39.84,39.9,18858.0,34.7941,34.8465,34.7941,34.8465,18858.0
2023-04-13 10:40:00,39.89,39.97,39.89,39.92,280497.0,34.8378,34.9077,34.8378,34.864,280497.0
2023-04-13 10:45:00,39.93,39.97,39.92,39.95,29283.0,34.8727,34.9077,34.864,34.8902,29283.0
2023-04-13 10:50:00,39.94,39.94,39.85,39.87,64684.0,34.8815,34.8815,34.8029,34.8203,64684.0
2023-04-13 10:55:00,39.86,39.96,39.85,39.94,80253.0,34.8116,34.8989,34.8029,34.8815,80253.0
2023-04-13 11:00:00,39.92,39.93,39.84,39.85,28649.0,34.864,34.8727,34.7941,34.8029,28649.0
2023-04-13 11:05:00,39.85,39.9,39.83,39.86,73086.0,34.8029,34.8465,34.7854,34.8116,73086.0
2023-04-13 11:10:00,39.87,39.92,39.85,39.9,29053.0,34.8203,34.864,34.8029,34.8465,29053.0
2023-04-13 11:15:00,39.9,39.93,39.88,39.91,29230.0,34.8465,34.8727,34.8291,34.8553,29230.0
2023-04-13 11:20:00,39.9,39.92,39.85,39.86,26110.0,34.8465,34.864,34.8029,34.8116,26110.0
2023-04-13 11:25:00,39.86,39.89,39.83,39.84,27515.0,34.8116,34.8378,34.7854,34.7941,27515.0
2023-04-13 11:30:00,39.84,39.87,39.83,39.86,9900.0,34.7941,34.8203,34.7854,34.8116,9900.0
2023-04-13 11:35:00,39.87,39.87,39.8,39.81,74757.0,34.8203,34.8203,34.7592,34.7679,74757.0
2023-04-13 11:40:00,39.81,39.83,39.78,39.82,66314.0,34.7679,34.7854,34.7417,34.7767,66314.0
2023-04-13 11:45:00,39.81,39.85,39.8,39.85,39026.0,34.7679,34.8029,34.7592,34.8029,39026.0
2023-04-13 11:50:00,39.86,39.92,39.86,39.91,90171.0,34.8116,34.864,34.8116,34.8553,90171.0
2023-04-13 11:55:00,39.92,39.92,39.79,39.81,100616.0,34.864,34.864,34.7504,34.7679,100616.0
2023-04-13 12:00:00,39.8,39.81,39.76,39.79,71394.0,34.7592,34.7679,34.7242,34.7504,71394.0
2023-04-13 12:05:00,39.79,39.8,39.73,39.79,85599.0,34.7504,34.7592,34.698,34.7504,85599.0
2023-04-13 12:10:00,39.8,39.81,39.76,39.8,29180.0,34.7592,34.7679,34.7242,34.7592,29180.0
2023-04-13 12:15:00,39.79,39.79,39.72,39.74,68876.0,34.7504,34.7504,34.6893,34.7068,68876.0
2023-04-13 12:20:00,39.73,39.75,39.7,39.72,34438.0,34.698,34.7155,34.6718,34.6893,34438.0
2023-04-13 12:25:00,39.72,39.75,39.7,39.71,29877.0,34.6893,34.7155,34.6718,34.6806,29877.0
2023-04-13 12:30:00,39.71,39.73,39.7,39.72,42610.0,34.6806,34.698,34.6718,34.6893,42610.0
2023-04-13 12:35:00,39.72,39.76,39.71,39.73,35850.0,34.6893,34.7242,34.6806,34.698,35850.0
2023-04-13 12:40:00,39.73,39.77,39.72,39.73,17811.0,34.698,34.733,34.6893,34.698,17811.0
2023-04-13 12:45:00,39.73,39.75,39.72,39.72,6965.0,34.698,34.7155,34.6893,34.6893,6965.0
2023-04-13 12:50:00,39.72,39.74,39.7,39.73,25815.0,34.6893,34.7068,34.6718,34.698,25815.0
2023-04-13 12:55:00,39.74,39.75,39.69,39.7,20816.0,34.7068,34.7155,34.6631,34.6718,20816.0
2023-04-13 13:00:00,39.69,39.78,39.69,39.71,26558.0,34.6631,34.7417,34.6631,34.6806,26558.0
2023-04-13 13:05:00,39.69,39.7,39.68,39.69,10085.0,34.6631,34.6718,34.6544,34.6631,10085.0
2023-04-13 13:10:00,39.69,39.69,39.59,39.61,99495.0,34.6631,34.6631,34.5758,34.5932,99495.0
2023-04-13 13:15:00,39.62,39.63,39.58,39.6,58097.0,34.602,34.6107,34.567,34.5845,58097.0
2023-04-13 13:20:00,39.6,39.63,39.58,39.6,34049.0,34.5845,34.6107,34.567,34.5845,34049.0
2023-04-13 13:25:00,39.6,39.63,39.58,39.62,22419.0,34.5845,34.6107,34.567,34.602,22419.0
2023-04-13 13:30:00,39.61,39.64,39.6,39.62,30675.0,34.5932,34.6194,34.5845,34.602,30675.0
2023-04-13 13:35:00,39.63,39.64,39.57,39.58,40225.0,34.6107,34.6194,34.5583,34.567,40225.0
2023-04-13 13:40:00,39.58,39.58,39.49,39.51,125208.0,34.567,34.567,34.4884,34.5059,125208.0
2023-04-13 13:45:00,39.51,39.51,39.49,39.49,49506.0,34.5059,34.5059,34.4884,34.4884,49506.0
2023-04-13 13:50:00,39.49,39.5,39.45,39.46,158850.0,34.4884,34.4972,34.4535,34.4622,158850.0
2023-04-13 13:55:00,39.46,39.48,39.44,39.46,41920.0,34.4622,34.4797,34.4448,34.4622,41920.0
2023-04-13 14:00:00,39.46,39.49,39.42,39.44,32416.0,34.4622,34.4884,34.4273,34.4448,32416.0
2023-04-13 14:05:00,39.44,39.44,39.4,39.41,95483.0,34.4448,34.4448,34.4098,34.4186,95483.0
2023-04-13 14:10:00,39.41,39.42,39.37,39.38,54469.0,34.4186,34.4273,34.3836,34.3924,54469.0
2023-04-13 14:15:00,39.37,39.37,39.32,39.34,154804.0,34.3836,34.3836,34.34,34.3574,154804.0
2023-04-13 14:20:00,39.34,39.37,39.32,39.35,64061.0,34.3574,34.3836,34.34,34.3662,64061.0
2023-04-13 14:25:00,39.35,39.38,39.35,39.37,23161.0,34.3662,34.3924,34.3662,34.3836,23161.0
2023-04-13 14:30:00,39.36,39.38,39.35,39.38,13868.0,34.3749,34.3924,34.3662,34.3924,13868.0
2023-04-13 14:35:00,39.39,39.41,39.35,39.37,26221.0,34.4011,34.4186,34.3662,34.3836,26221.0
2023-04-13 14:40:00,39.38,39.39,39.32,39.32,64968.0,34.3924,34.4011,34.34,34.34,64968.0
2023-04-13 14:45:00,39.32,39.34,39.31,39.33,42706.0,34.34,34.3574,34.3312,34.3487,42706.0
2023-04-13 14:50:00,39.33,39.36,39.31,39.31,19813.0,34.3487,34.3749,34.3312,34.3312,19813.0
2023-04-13 14:55:00,39.31,39.32,39.28,39.29,73788.0,34.3312,34.34,34.305,34.3138,73788.0
2023-04-13 15:00:00,39.29,39.32,39.26,39.29,55761.0,34.3138,34.34,34.2876,34.3138,55761.0
2023-04-13 15:05:00,39.28,39.33,39.27,39.3,54896.0,34.305,34.3487,34.2963,34.3225,54896.0
2023-04-13 15:10:00,39.29,39.33,39.28,39.33,34415.0,34.3138,34.3487,34.305,34.3487,34415.0
2023-04-13 15:15:00,39.33,39.35,39.3,39.3,62825.0,34.3487,34.3662,34.3225,34.3225,62825.0
2023-04-13 15:20:00,39.3,39.33,39.25,39.31,92066.0,34.3225,34.3487,34.2788,34.3312,92066.0
2023-04-13 15:25:00,39.31,39.34,39.29,39.29,17705.0,34.3312,34.3574,34.3138,34.3138,17705.0
2023-04-13 15:30:00,39.29,39.35,39.29,39.33,70646.0,34.3138,34.3662,34.3138,34.3487,70646.0
2023-04-13 15:35:00,39.34,39.36,39.32,39.33,28025.0,34.3574,34.3749,34.34,34.3487,28025.0
2023-04-13 15:40:00,39.34,39.34,39.26,39.27,171782.0,34.3574,34.3574,34.2876,34.2963,171782.0
2023-04-13 15:45:00,39.27,39.35,39.24,39.33,79153.0,34.2963,34.3662,34.2701,34.3487,79153.0
2023-04-13 15:50:00,39.34,39.38,39.33,39.34,69562.0,34.3574,34.3924,34.3487,34.3574,69562.0
2023-04-13 15:55:00,39.36,39.38,39.31,39.32,154514.0,34.3749,34.3924,34.3312,34.34,154514.0
2023-04-14 09:30:00,39.46,39.46,39.37,39.39,123805.0,34.4622,34.4622,34.3836,34.4011,123805.0
2023-04-14 09:35:00,39.38,39.38,39.19,39.23,147072.0,34.3924,34.3924,34.2264,34.2614,147072.0
2023-04-14 09:40:00,39.23,39.29,39.15,39.17,115712.0,34.2614,34.3138,34.1915,34.209,115712.0
2023-04-14 09:45:00,39.16,39.18,39.08,39.1,147185.0,34.2002,34.2177,34.1304,34.1478,147185.0
2023-04-14 09:50:00,39.1,39.12,39.04,39.1,89045.0,34.1478,34.1653,34.0954,34.1478,89045.0
2023-04-14 09:55:00,39.1,39.12,39.02,39.07,90379.0,34.1478,34.1653,34.078,34.1216,90379.0
2023-04-14 10:00:00,39.1,39.21,39.05,39.08,146902.0,34.1478,34.2439,34.1042,34.1304,146902.0
2023-04-14 10:05:00,39.07,39.48,39.06,39.41,559883.0,34.1216,34.4797,34.1129,34.4186,559883.0
2023-04-14 10:10:00,39.41,39.41,39.33,39.36,171227.0,34.4186,34.4186,34.3487,34.3749,171227.0
2023-04-14 10:15:00,39.37,39.53,39.35,39.48,242596.0,34.3836,34.5234,34.3662,34.4797,242596.0
2023-04-14 10:20:00,39.49,39.58,39.42,39.57,134224.0,34.4884,34.567,34.4273,34.5583,134224.0
2023-04-14 10:25:00,39.56,39.58,39.5,39.54,81620.0,34.5496,34.567,34.4972,34.5321,81620.0
2023-04-14 10:30:00,39.54,39.61,39.48,39.54,64084.0,34.5321,34.5932,34.4797,34.5321,64084.0
2023-04-14 10:35:00,39.54,39.59,39.48,39.48,27216.0,34.5321,34.5758,34.4797,34.4797,27216.0
2023-04-14 10:40:00,39.49,39.65,39.48,39.54,70703.0,34.4884,34.6282,34.4797,34.5321,70703.0
2023-04-14 10:45:00,39.53,39.59,39.46,39.53,64753.0,34.5234,34.5758,34.4622,34.5234,64753.0
2023-04-14 10:50:00,39.54,39.66,39.48,39.65,69875.0,34.5321,34.6369,34.4797,34.6282,69875.0
2023-04-14 10:55:00,39.65,39.67,39.53,39.57,50328.0,34.6282,34.6456,34.5234,34.5583,50328.0
2023-04-14 11:00:00,39.57,39.67,39.55,39.64,57858.0,34.5583,34.6456,34.5408,34.6194,57858.0
2023-04-14 11:05:00,39.64,39.69,39.58,39.62,88808.0,34.6194,34.6631,34.567,34.602,88808.0
2023-04-14 11:10:00,39.61,39.61,39.52,39.56,110044.0,34.5932,34.5932,34.5146,34.5496,110044.0
2023-04-14 11:15:00,39.57,39.63,39.56,39.57,31771.0,34.5583,34.6107,34.5496,34.5583,31771.0
2023-04-14 11:20:00,39.56,39.65,39.54,39.64,29122.0,34.5496,34.6282,34.5321,34.6194,29122.0
2023-04-14 11:25:00,39.65,39.7,39.65,39.69,48493.0,34.6282,34.6718,34.6282,34.6631,48493.0
2023-04-14 11:30:00,39.68,39.72,39.64,39.66,51404.0,34.6544,34.6893,34.6194,34.6369,51404.0
2023-04-14 11:35:00,39.64,39.72,39.63,39.71,59495.0,34.6194,34.6893,34.6107,34.6806,59495.0
2023-04-14 11:40:00,39.71,39.73,39.68,39.71,21603.0,34.6806,34.698,34.6544,34.6806,21603.0
2023-04-14 11:45:00,39.68,39.72,39.64,39.71,14046.0,34.6544,34.6893,34.6194,34.6806,14046.0
2023-04-14 11:50:00,39.71,39.74,39.68,39.7,70517.0,34.6806,34.7068,34.6544,34.6718,70517.0
2023-04-14 11:55:00,39.69,39.74,39.66,39.66,15997.0,34.6631,34.7068,34.6369,34.6369,15997.0
2023-04-14 12:00:00,39.65,39.71,39.65,39.69,76074.0,34.6282,34.6806,34.6282,34.6631,76074.0
2023-04-14 12:05:00,39.7,39.78,39.66,39.72,70354.0,34.6718,34.7417,34.6369,34.6893,70354.0
2023-04-14 12:10:00,39.74,39.78,39.72,39.78,70415.0,34.7068,34.7417,34.6893,34.7417,70415.0
2023-04-14 12:15:00,39.77,39.79,39.76,39.77,31487.0,34.733,34.7504,34.7242,34.733,31487.0
2023-04-14 12:20:00,39.77,39.8,39.73,39.78,15389.0,34.733,34.7592,34.698,34.7417,15389.0
2023-04-14 12:25:00,39.78,39.79,39.75,39.77,40847.0,34.7417,34.7504,34.7155,34.733,40847.0
2023-04-14 12:30:00,39.78,39.83,39.77,39.79,29755.0,34.7417,34.7854,34.733,34.7504,29755.0
2023-04-14 12:35:00,39.79,39.86,39.78,39.85,37304.0,34.7504,34.8116,34.7417,34.8029,37304.0
2023-04-14 12:40:00,39.85,39.9,39.82,39.89,39235.0,34.8029,34.8465,34.7767,34.8378,39235.0
2023-04-14 12:45:00,39.9,39.97,39.9,39.92,101115.0,34.8465,34.9077,34.8465,34.864,101115.0
2023-04-14 12:50:00,39.93,39.94,39.89,39.93,19335.0,34.8727,34.8815,34.8378,34.8727,19335.0
2023-04-14 12:55:00,39.94,39.96,39.92,39.93,10161.0,34.8815,34.8989,34.864,34.8727,10161.0
2023-04-14 13:00:00,39.93,39.93,39.83,39.84,45607.0,34.8727,34.8727,34.7854,34.7941,45607.0
2023-04-14 13:05:00,39.83,39.84,39.78,39.82,132721.0,34.7854,34.7941,34.7417,34.7767,132721.0
2023-04-14 13:10:00,39.81,39.81,39.75,39.77,39622.0,34.7679,34.7679,34.7155,34.733,39622.0
2023-04-14 13:15:00,39.77,39.77,39.7,39.73,55899.0,34.733,34.733,34.6718,34.698,55899.0
2023-04-14 13:20:00,39.73,39.83,39.73,39.8,29245.0,34.698,34.7854,34.698,34.7592,29245.0
2023-04-14 13:25:00,39.8,39.87,39.78,39.87,16447.0,34.7592,34.8203,34.7417,34.8203,16447.0
2023-04-14 13:30:00,39.88,39.97,39.88,39.92,27728.0,34.8291,34.9077,34.8291,34.864,27728.0
2023-04-14 13:35:00,39.93,39.97,39.93,39.95,25674.0,34.8727,34.9077,34.8727,34.8902,25674.0
2023-04-14 13:40:00,39.94,39.94,39.86,39.93,23977.0,34.8815,34.8815,34.8116,34.8727,23977.0
2023-04-14 13:45:00,39.93,39.95,39.86,39.88,38747.0,34.8727,34.8902,34.8116,34.8291,38747.0
2023-04-14 13:50:00,39.85,39.87,39.82,39.83,22791.0,34.8029,34.8203,34.7767,34.7854,22791.0
2023-04-14 13:55:00,39.83,39.83,39.78,39.8,30084.0,34.7854,34.7854,34.7417,34.7592,30084.0
2023-04-14 14:00:00,39.78,39.85,39.77,39.82,16713.0,34.7417,34.8029,34.733,34.7767,16713.0
2023-04-14 14:05:00,39.84,39.85,39.76,39.77,30558.0,34.7941,34.8029,34.7242,34.733,30558.0
2023-04-14 14:10:00,39.77,39.78,39.74,39.75,39378.0,34.733,34.7417,34.7068,34.7155,39378.0
2023-04-14 14:15:00,39.73,39.74,39.68,39.72,45386.0,34.698,34.7068,34.6544,34.6893,45386.0
2023-04-14 14:20:00,39.71,39.72,39.63,39.66,17502.0,34.6806,34.6893,34.6107,34.6369,17502.0
2023-04-14 14:25:00,39.65,39.68,39.62,39.62,41268.0,34.6282,34.6544,34.602,34.602,41268.0
2023-04-14 14:30:00,39.62,39.62,39.57,39.59,28717.0,34.602,34.602,34.5583,34.5758,28717.0
2023-04-14 14:35:00,39.58,39.66,39.58,39.64,31664.0,34.567,34.6369,34.567,34.6194,31664.0
2023-04-14 14:40:00,39.64,39.67,39.59,39.6,22160.0,34.6194,34.6456,34.5758,34.5845,22160.0
2023-04-14 14:45:00,39.59,39.65,39.57,39.58,25814.0,34.5758,34.6282,34.5583,34.567,25814.0
2023-04-14 14:50:00,39.58,39.65,39.58,39.65,14419.0,34.567,34.6282,34.567,34.6282,14419.0
2023-04-14 14:55:00,39.63,39.64,39.58,39.59,12244.0,34.6107,34.6194,34.567,34.5758,12244.0
2023-04-14 15:00:00,39.59,39.65,39.59,39.65,12879.0,34.5758,34.6282,34.5758,34.6282,12879.0
2023-04-14 15:05:00,39.64,39.68,39.64,39.65,27299.0,34.6194,34.6544,34.6194,34.6282,27299.0
2023-04-14 15:10:00,39.66,39.76,39.66,39.76,96378.0,34.6369,34.7242,34.6369,34.7242,96378.0
2023-04-14 15:15:00,39.75,39.86,39.74,39.78,132161.0,34.7155,34.8116,34.7068,34.7417,132161.0
2023-04-14 15:20:00,39.77,39.83,39.68,39.69,46633.0,34.733,34.7854,34.6544,34.6631,46633.0
2023-04-14 15:25:00,39.69,39.69,39.62,39.65,27404.0,34.6631,34.6631,34.602,34.6282,27404.0
2023-04-14 15:30:00,39.64,39.67,39.61,39.63,34190.0,34.6194,34.6456,34.5932,34.6107,34190.0
2023-04-14 15:35:00,39.63,39.63,39.54,39.54,60430.0,34.6107,34.6107,34.5321,34.5321,60430.0
2023-04-14 15:40:00,39.54,39.58,39.47,39.5,67809.0,34.5321,34.567,34.471,34.4972,67809.0
2023-04-14 15:45:00,39.49,39.52,39.46,39.5,89306.0,34.4884,34.5146,34.4622,34.4972,89306.0
2023-04-14 15:50:00,39.5,39.56,39.5,39.55,210712.0,34.4972,34.5496,34.4972,34.5408,210712.0
2023-04-14 15:55:00,39.54,39.56,39.48,39.51,210350.0,34.5321,34.5496,34.4797,34.5059,210350.0
2023-04-17 09:30:00,39.53,39.57,39.5,39.51,249800.0,34.5234,34.5583,34.4972,34.5059,249800.0
2023-04-17 09:35:00,39.51,39.52,39.41,39.46,126603.0,34.5059,34.5146,34.4186,34.4622,126603.0
2023-04-17 09:40:00,39.46,39.47,39.39,39.45,104002.0,34.4622,34.471,34.4011,34.4535,104002.0
2023-04-17 09:45:00,39.45,39.55,39.43,39.51,94216.0,34.4535,34.5408,34.436,34.5059,94216.0
2023-04-17 09:50:00,39.52,39.52,39.44,39.49,163340.0,34.5146,34.5146,34.4448,34.4884,163340.0
2023-04-17 09:55:00,39.48,39.55,39.44,39.49,326062.0,34.4797,34.5408,34.4448,34.4884,326062.0
2023-04-17 10:00:00,39.48,39.54,39.38,39.53,106506.0,34.4797,34.5321,34.3924,34.5234,106506.0
2023-04-17 10:05:00,39.51,39.56,39.5,39.52,121960.0,34.5059,34.5496,34.4972,34.5146,121960.0
2023-04-17 10:10:00,39.52,39.55,39.47,39.47,92208.0,34.5146,34.5408,34.471,34.471,92208.0
2023-04-17 10:15:00,39.48,39.49,39.43,39.44,69841.0,34.4797,34.4884,34.436,34.4448,69841.0
2023-04-17 10:20:00,39.44,39.45,39.4,39.41,112550.0,34.4448,34.4535,34.4098,34.4186,112550.0
2023-04-17 10:25:00,39.4,39.48,39.4,39.46,66959.0,34.4098,34.4797,34.4098,34.4622,66959.0
2023-04-17 10:30:00,39.48,39.49,39.41,39.46,72209.0,34.4797,34.4884,34.4186,34.4622,72209.0
2023-04-17 10:35:00,39.47,39.59,39.45,39.56,77428.0,34.471,34.5758,34.4535,34.5496,77428.0
2023-04-17 10:40:00,39.57,39.63,39.54,39.57,60107.0,34.5583,34.6107,34.5321,34.5583,60107.0
2023-04-17 10:45:00,39.59,39.61,39.53,39.53,79031.0,34.5758,34.5932,34.5234,34.5234,79031.0
2023-04-17 10:50:00,39.52,39.58,39.5,39.55,56607.0,34.5146,34.567,34.4972,34.5408,56607.0
2023-04-17 10:55:00,39.56,39.61,39.54,39.55,43936.0,34.5496,34.5932,34.5321,34.5408,43936.0
2023-04-17 11:00:00,39.54,39.61,39.51,39.58,92742.0,34.5321,34.5932,34.5059,34.567,92742.0
2023-04-17 11:05:00,39.57,39.58,39.53,39.54,34642.0,34.5583,34.567,34.5234,34.5321,34642.0
2023-04-17 11:10:00,39.55,39.61,39.54,39.59,20978.0,34.5408,34.5932,34.5321,34.5758,20978.0
2023-04-17 11:15:00,39.58,39.59,39.52,39.56,24679.0,34.567,34.5758,34.5146,34.5496,24679.0
2023-04-17 11:20:00,39.57,39.59,39.53,39.53,26267.0,34.5583,34.5758,34.5234,34.5234,26267.0
2023-04-17 11:25:00,39.52,39.6,39.48,39.59,61354.0,34.5146,34.5845,34.4797,34.5758,61354.0
2023-04-17 11:30:00,39.6,39.68,39.6,39.65,172314.0,34.5845,34.6544,34.5845,34.6282,172314.0
2023-04-17 11:35:00,39.65,39.77,39.65,39.73,226400.0,34.6282,34.733,34.6282,34.698,226400.0
2023-04-17 11:40:00,39.72,39.75,39.68,39.73,176637.0,34.6893,34.7155,34.6544,34.698,176637.0
2023-04-17 11:45:00,39.74,39.77,39.71,39.71,174624.0,34.7068,34.733,34.6806,34.6806,174624.0
2023-04-17 11:50:00,39.71,39.72,39.65,39.65,67999.0,34.6806,34.6893,34.6282,34.6282,67999.0
2023-04-17 11:55:00,39.66,39.7,39.65,39.67,70105.0,34.6369,34.6718,34.6282,34.6456,70105.0
2023-04-17 12:00:00,39.66,39.7,39.64,39.66,33070.0,34.6369,34.6718,34.6194,34.6369,33070.0
2023-04-17 12:05:00,39.67,39.7,39.65,39.66,15500.0,34.6456,34.6718,34.6282,34.6369,15500.0
2023-04-17 12:10:00,39.65,39.71,39.63,39.69,32142.0,34.6282,34.6806,34.6107,34.6631,32142.0
2023-04-17 12:15:00,39.68,39.71,39.67,39.71,53109.0,34.6544,34.6806,34.6456,34.6806,53109.0
2023-04-17 12:20:00,39.7,39.75,39.69,39.72,137703.0,34.6718,34.7155,34.6631,34.6893,137703.0
2023-04-17 12:25:00,39.72,39.72,39.67,39.67,71375.0,34.6893,34.6893,34.6456,34.6456,71375.0
2023-04-17 12:30:00,39.67,39.7,39.65,39.69,64219.0,34.6456,34.6718,34.6282,34.6631,64219.0
2023-04-17 12:35:00,39.7,39.7,39.64,39.67,39487.0,34.6718,34.6718,34.6194,34.6456,39487.0
2023-04-17 12:40:00,39.67,39.67,39.62,39.65,63704.0,34.6456,34.6456,34.602,34.6282,63704.0
2023-04-17 12:45:00,39.65,39.68,39.61,39.67,131108.0,34.6282,34.6544,34.5932,34.6456,131108.0
2023-04-17 12:50:00,39.68,39.71,39.66,39.7,23431.0,34.6544,34.6806,34.6369,34.6718,23431.0
2023-04-17 12:55:00,39.69,39.71,39.65,39.66,27739.0,34.6631,34.6806,34.6282,34.6369,27739.0
2023-04-17 13:00:00,39.66,39.68,39.64,39.65,42130.0,34.6369,34.6544,34.6194,34.6282,42130.0
2023-04-17 13:05:00,39.65,39.72,39.64,39.7,49505.0,34.6282,34.6893,34.6194,34.6718,49505.0
2023-04-17 13:10:00,39.7,39.71,39.64,39.65,49483.0,34.6718,34.6806,34.6194,34.6282,49483.0
2023-04-17 13:15:00,39.64,39.65,39.59,39.61,77785.0,34.6194,34.6282,34.5758,34.5932,77785.0
2023-04-17 13:20:00,39.61,39.65,39.6,39.64,22518.0,34.5932,34.6282,34.5845,34.6194,22518.0
2023-04-17 13:25:00,39.64,39.66,39.61,39.62,23162.0,34.6194,34.6369,34.5932,34.602,23162.0
2023-04-17 13:30:00,39.62,39.63,39.59,39.6,100612.0,34.602,34.6107,34.5758,34.5845,100612.0
2023-04-17 13:35:00,39.61,39.63,39.6,39.61,31331.0,34.5932,34.6107,34.5845,34.5932,31331.0
2023-04-17 13:40:00,39.61,39.65,39.61,39.65,19491.0,34.5932,34.6282,34.5932,34.6282,19491.0
2023-04-17 13:45:00,39.64,39.67,39.63,39.65,9346.0,34.6194,34.6456,34.6107,34.6282,9346.0
2023-04-17 13:50:00,39.65,39.7,39.65,39.69,26721.0,34.6282,34.6718,34.6282,34.6631,26721.0
2023-04-17 13:55:00,39.69,39.76,39.69,39.74,56063.0,34.6631,34.7242,34.6631,34.7068,56063.0
2023-04-17 14:00:00,39.74,39.79,39.74,39.76,44801.0,34.7068,34.7504,34.7068,34.7242,44801.0
2023-04-17 14:05:00,39.77,39.78,39.74,39.75,32146.0,34.733,34.7417,34.7068,34.7155,32146.0
2023-04-17 14:10:00,39.75,39.77,39.7,39.72,52652.0,34.7155,34.733,34.6718,34.6893,52652.0
2023-04-17 14:15:00,39.72,39.74,39.71,39.72,12863.0,34.6893,34.7068,34.6806,34.6893,12863.0
2023-04-17 14:20:00,39.71,39.71,39.69,39.71,18441.0,34.6806,34.6806,34.6631,34.6806,18441.0
2023-04-17 14:25:00,39.69,39.72,39.67,39.7,19006.0,34.6631,34.6893,34.6456,34.6718,19006.0
2023-04-17 14:30:00,39.69,39.7,39.64,39.64,35296.0,34.6631,34.6718,34.6194,34.6194,35296.0
2023-04-17 14:35:00,39.65,39.65,39.63,39.64,19653.0,34.6282,34.6282,34.6107,34.6194,19653.0
2023-04-17 14:40:00,39.62,39.62,39.53,39.55,84472.0,34.602,34.602,34.5234,34.5408,84472.0
2023-04-17 14:45:00,39.54,39.55,39.51,39.52,77991.0,34.5321,34.5408,34.5059,34.5146,77991.0
2023-04-17 14:50:00,39.51,39.53,39.47,39.5,76653.0,34.5059,34.5234,34.471,34.4972,76653.0
2023-04-17 14:55:00,39.5,39.51,39.46,39.49,149344.0,34.4972,34.5059,34.4622,34.4884,149344.0
2023-04-17 15:00:00,39.48,39.48,39.42,39.43,115538.0,34.4797,34.4797,34.4273,34.436,115538.0
2023-04-17 15:05:00,39.44,39.45,39.4,39.41,37272.0,34.4448,34.4535,34.4098,34.4186,37272.0
2023-04-17 15:10:00,39.41,39.44,39.39,39.42,32680.0,34.4186,34.4448,34.4011,34.4273,32680.0
2023-04-17 15:15:00,39.42,39.42,39.36,39.38,28610.0,34.4273,34.4273,34.3749,34.3924,28610.0
2023-04-17 15:20:00,39.38,39.38,39.35,39.36,51050.0,34.3924,34.3924,34.3662,34.3749,51050.0
2023-04-17 15:25:00,39.36,39.39,39.32,39.33,100727.0,34.3749,34.4011,34.34,34.3487,100727.0
2023-04-17 15:30:00,39.33,39.37,39.32,39.35,26513.0,34.3487,34.3836,34.34,34.3662,26513.0
2023-04-17 15:35:00,39.35,39.39,39.34,39.38,120773.0,34.3662,34.4011,34.3574,34.3924,120773.0
2023-04-17 15:40:00,39.38,39.4,39.36,39.37,25817.0,34.3924,34.4098,34.3749,34.3836,25817.0
2023-04-17 15:45:00,39.37,39.41,39.36,39.37,34815.0,34.3836,34.4186,34.3749,34.3836,34815.0
2023-04-17 15:50:00,39.36,39.37,39.27,39.28,131224.0,34.3749,34.3836,34.2963,34.305,131224.0
2023-04-17 15:55:00,39.28,39.31,39.24,39.24,215902.0,34.305,34.3312,34.2701,34.2701,215902.0
2023-04-18 09:30:00,38.95,39.05,38.93,39.02,145201.0,34.0168,34.1042,33.9994,34.078,145201.0
2023-04-18 09:35:00,39.02,39.03,38.97,38.98,71111.0,34.078,34.0867,34.0343,34.043,71111.0
2023-04-18 09:40:00,38.98,39.0,38.96,38.99,45016.0,34.043,34.0605,34.0256,34.0518,45016.0
2023-04-18 09:45:00,39.0,39.0,38.92,38.95,80097.0,34.0605,34.0605,33.9906,34.0168,80097.0
2023-04-18 09:50:00,38.96,39.05,38.96,39.03,60953.0,34.0256,34.1042,34.0256,34.0867,60953.0
2023-04-18 09:55:00,39.02,39.15,39.01,39.12,140812.0,34.078,34.1915,34.0692,34.1653,140812.0
2023-04-18 10:00:00,39.12,39.28,39.12,39.25,168773.0,34.1653,34.305,34.1653,34.2788,168773.0
2023-04-18 10:05:00,39.25,39.25,39.16,39.17,104479.0,34.2788,34.2788,34.2002,34.209,104479.0
2023-04-18 10:10:00,39.17,39.24,39.17,39.2,54995.0,34.209,34.2701,34.209,34.2352,54995.0
2023-04-18 10:15:00,39.2,39.22,39.17,39.2,56574.0,34.2352,34.2526,34.209,34.2352,56574.0
2023-04-18 10:20:00,39.2,39.2,39.17,39.2,24833.0,34.2352,34.2352,34.209,34.2352,24833.0
2023-04-18 10:25:00,39.2,39.37,39.2,39.34,194131.0,34.2352,34.3836,34.2352,34.3574,194131.0
2023-04-18 10:30:00,39.36,39.46,39.36,39.41,162861.0,34.3749,34.4622,34.3749,34.4186,162861.0
2023-04-18 10:35:00,39.42,39.43,39.37,39.37,30189.0,34.4273,34.436,34.3836,34.3836,30189.0
2023-04-18 10:40:00,39.37,39.37,39.3,39.3,77689.0,34.3836,34.3836,34.3225,34.3225,77689.0
2023-04-18 10:45:00,39.31,39.35,39.28,39.34,40692.0,34.3312,34.3662,34.305,34.3574,40692.0
2023-04-18 10:50:00,39.36,39.44,39.32,39.39,117699.0,34.3749,34.4448,34.34,34.4011,117699.0
2023-04-18 10:55:00,39.38,39.41,39.35,39.38,28336.0,34.3924,34.4186,34.3662,34.3924,28336.0
2023-04-18 11:00:00,39.39,39.39,39.32,39.38,75745.0,34.4011,34.4011,34.34,34.3924,75745.0
2023-04-18 11:05:00,39.38,39.41,39.31,39.38,44002.0,34.3924,34.4186,34.3312,34.3924,44002.0
2023-04-18 11:10:00,39.39,39.43,39.34,39.38,44072.0,34.4011,34.436,34.3574,34.3924,44072.0
2023-04-18 11:15:00,39.39,39.42,39.35,39.39,44093.0,34.4011,34.4273,34.3662,34.4011,44093.0
2023-04-18 11:20:00,39.39,39.43,39.39,39.43,123823.0,34.4011,34.436,34.4011,34.436,123823.0
2023-04-18 11:25:00,39.42,39.42,39.34,39.34,58144.0,34.4273,34.4273,34.3574,34.3574,58144.0
2023-04-18 11:30:00,39.35,39.37,39.29,39.31,106052.0,34.3662,34.3836,34.3138,34.3312,106052.0
2023-04-18 11:35:00,39.32,39.46,39.28,39.46,131242.0,34.34,34.4622,34.305,34.4622,131242.0
2023-04-18 11:40:00,39.46,39.48,39.36,39.38,89626.0,34.4622,34.4797,34.3749,34.3924,89626.0
2023-04-18 11:45:00,39.38,39.42,39.36,39.37,46730.0,34.3924,34.4273,34.3749,34.3836,46730.0
2023-04-18 11:50:00,39.39,39.44,39.38,39.38,63943.0,34.4011,34.4448,34.3924,34.3924,63943.0
2023-04-18 11:55:00,39.37,39.42,39.37,39.39,26474.0,34.3836,34.4273,34.3836,34.4011,26474.0
2023-04-18 12:00:00,39.4,39.41,39.33,39.35,51535.0,34.4098,34.4186,34.3487,34.3662,51535.0
2023-04-18 12:05:00,39.34,39.36,39.3,39.3,40727.0,34.3574,34.3749,34.3225,34.3225,40727.0
2023-04-18 12:10:00,39.29,39.31,39.24,39.25,105489.0,34.3138,34.3312,34.2701,34.2788,105489.0
2023-04-18 12:15:00,39.26,39.3,39.25,39.26,58883.0,34.2876,34.3225,34.2788,34.2876,58883.0
2023-04-18 12:20:00,39.26,39.28,39.25,39.26,91761.0,34.2876,34.305,34.2788,34.2876,91761.0
2023-04-18 12:25:00,39.27,39.27,39.21,39.22,34170.0,34.2963,34.2963,34.2439,34.2526,34170.0
2023-04-18 12:30:00,39.21,39.25,39.2,39.23,84162.0,34.2439,34.2788,34.2352,34.2614,84162.0
2023-04-18 12:35:00,39.23,39.27,39.22,39.27,55400.0,34.2614,34.2963,34.2526,34.2963,55400.0
2023-04-18 12:40:00,39.27,39.27,39.23,39.24,18787.0,34.2963,34.2963,34.2614,34.2701,18787.0
2023-04-18 12:45:00,39.26,39.28,39.24,39.24,22922.0,34.2876,34.305,34.2701,34.2701,22922.0
2023-04-18 12:50:00,39.24,39.33,39.22,39.27,130208.0,34.2701,34.3487,34.2526,34.2963,130208.0
2023-04-18 12:55:00,39.27,39.3,39.25,39.29,72259.0,34.2963,34.3225,34.2788,34.3138,72259.0
2023-04-18 13:00:00,39.29,39.32,39.27,39.28,39084.0,34.3138,34.34,34.2963,34.305,39084.0
2023-04-18 13:05:00,39.27,39.28,39.2,39.21,91825.0,34.2963,34.305,34.2352,34.2439,91825.0
2023-04-18 13:10:00,39.22,39.27,39.21,39.26,71726.0,34.2526,34.2963,34.2439,34.2876,71726.0
2023-04-18 13:15:00,39.27,39.3,39.25,39.28,72605.0,34.2963,34.3225,34.2788,34.305,72605.0
2023-04-18 13:20:00,39.28,39.3,39.27,39.28,70314.0,34.305,34.3225,34.2963,34.305,70314.0
2023-04-18 13:25:00,39.3,39.31,39.27,39.31,46571.0,34.3225,34.3312,34.2963,34.3312,46571.0
2023-04-18 13:30:00,39.32,39.33,39.25,39.26,79713.0,34.34,34.3487,34.2788,34.2876,79713.0
2023-04-18 13:35:00,39.26,39.27,39.23,39.24,19874.0,34.2876,34.2963,34.2614,34.2701,19874.0
2023-04-18 13:40:00,39.25,39.26,39.22,39.23,7280.0,34.2788,34.2876,34.2526,34.2614,7280.0
2023-04-18 13:45:00,39.22,39.22,39.16,39.2,36853.0,34.2526,34.2526,34.2002,34.2352,36853.0
2023-04-18 13:50:00,39.19,39.2,39.17,39.18,19037.0,34.2264,34.2352,34.209,34.2177,19037.0
2023-04-18 13:55:00,39.19,39.27,39.19,39.25,35587.0,34.2264,34.2963,34.2264,34.2788,35587.0
2023-04-18 14:00:00,39.26,39.28,39.22,39.23,55165.0,34.2876,34.305,34.2526,34.2614,55165.0
2023-04-18 14:05:00,39.23,39.31,39.23,39.25,56824.0,34.2614,34.3312,34.2614,34.2788,56824.0
2023-04-18 14:10:00,39.25,39.27,39.2,39.23,89635.0,34.2788,34.2963,34.2352,34.2614,89635.0
2023-04-18 14:15:00,39.24,39.29,39.21,39.26,123375.0,34.2701,34.3138,34.2439,34.2876,123375.0
2023-04-18 14:20:00,39.25,39.26,39.21,39.21,45576.0,34.2788,34.2876,34.2439,34.2439,45576.0
2023-04-18 14:25:00,39.21,39.21,39.16,39.19,31908.0,34.2439,34.2439,34.2002,34.2264,31908.0
2023-04-18 14:30:00,39.2,39.21,39.18,39.19,31688.0,34.2352,34.2439,34.2177,34.2264,31688.0
2023-04-18 14:35:00,39.19,39.19,39.16,39.16,8630.0,34.2264,34.2264,34.2002,34.2002,8630.0
2023-04-18 14:40:00,39.17,39.25,39.17,39.23,37099.0,34.209,34.2788,34.209,34.2614,37099.0
2023-04-18 14:45:00,39.24,39.4,39.22,39.34,111645.0,34.2701,34.4098,34.2526,34.3574,111645.0
2023-04-18 14:50:00,39.34,39.39,39.31,39.33,71663.0,34.3574,34.4011,34.3312,34.3487,71663.0
2023-04-18 14:55:00,39.34,39.35,39.27,39.28,28712.0,34.3574,34.3662,34.2963,34.305,28712.0
2023-04-18 15:00:00,39.27,39.28,39.23,39.23,109097.0,34.2963,34.305,34.2614,34.2614,109097.0
2023-04-18 15:05:00,39.23,39.23,39.19,39.22,37806.0,34.2614,34.2614,34.2264,34.2526,37806.0
2023-04-18 15:10:00,39.21,39.22,39.18,39.2,28141.0,34.2439,34.2526,34.2177,34.2352,28141.0
2023-04-18 15:15:00,39.21,39.23,39.18,39.19,25859.0,34.2439,34.2614,34.2177,34.2264,25859.0
2023-04-18 15:20:00,39.19,39.24,39.16,39.23,22879.0,34.2264,34.2701,34.2002,34.2614,22879.0
2023-04-18 15:25:00,39.23,39.28,39.21,39.23,67484.0,34.2614,34.305,34.2439,34.2614,67484.0
2023-04-18 15:30:00,39.25,39.27,39.21,39.22,28913.0,34.2788,34.2963,34.2439,34.2526,28913.0
2023-04-18 15:35:00,39.21,39.24,39.2,39.23,48267.0,34.2439,34.2701,34.2352,34.2614,48267.0
2023-04-18 15:40:00,39.23,39.26,39.19,39.2,47170.0,34.2614,34.2876,34.2264,34.2352,47170.0
2023-04-18 15:45:00,39.19,39.22,39.18,39.2,29133.0,34.2264,34.2526,34.2177,34.2352,29133.0
2023-04-18 15:50:00,39.21,39.26,39.18,39.19,80450.0,34.2439,34.2876,34.2177,34.2264,80450.0
2023-04-18 15:55:00,39.19,39.21,39.13,39.21,148274.0,34.2264,34.2439,34.174,34.2439,148274.0
2023-04-19 09:30:00,39.61,39.61,39.51,39.55,153883.0,34.5932,34.5932,34.5059,34.5408,153883.0
2023-04-19 09:35:00,39.56,39.58,39.51,39.58,95756.0,34.5496,34.567,34.5059,34.567,95756.0
2023-04-19 09:40:00,39.59,39.6,39.56,39.58,114526.0,34.5758,34.5845,34.5496,34.567,114526.0
2023-04-19 09:45:00,39.58,39.6,39.54,39.58,113439.0,34.567,34.5845,34.5321,34.567,113439.0
2023-04-19 09:50:00,39.58,39.6,39.53,39.59,99478.0,34.567,34.5845,34.5234,34.5758,99478.0
2023-04-19 09:55:00,39.59,39.6,39.53,39.59,50857.0,34.5758,34.5845,34.5234,34.5758,50857.0
2023-04-19 10:00:00,39.58,39.59,39.5,39.53,58427.0,34.567,34.5758,34.4972,34.5234,58427.0
2023-04-19 10:05:00,39.54,39.57,39.48,39.48,68870.0,34.5321,34.5583,34.4797,34.4797,68870.0
2023-04-19 10:10:00,39.48,39.54,39.44,39.48,82113.0,34.4797,34.5321,34.4448,34.4797,82113.0
2023-04-19 10:15:00,39.48,39.51,39.47,39.48,60582.0,34.4797,34.5059,34.471,34.4797,60582.0
2023-04-19 10:20:00,39.48,39.54,39.45,39.53,230572.0,34.4797,34.5321,34.4535,34.5234,230572.0
2023-04-19 10:25:00,39.53,39.54,39.46,39.46,78661.0,34.5234,34.5321,34.4622,34.4622,78661.0
2023-04-19 10:30:00,39.47,39.48,39.42,39.46,61236.0,34.471,34.4797,34.4273,34.4622,61236.0
2023-04-19 10:35:00,39.44,39.47,39.4,39.41,77556.0,34.4448,34.471,34.4098,34.4186,77556.0
2023-04-19 10:40:00,39.41,39.44,39.35,39.36,58136.0,34.4186,34.4448,34.3662,34.3749,58136.0
2023-04-19 10:45:00,39.35,39.44,39.34,39.42,206472.0,34.3662,34.4448,34.3574,34.4273,206472.0
2023-04-19 10:50:00,39.42,39.43,39.37,39.41,67131.0,34.4273,34.436,34.3836,34.4186,67131.0
2023-04-19 10:55:00,39.41,39.42,39.38,39.4,35682.0,34.4186,34.4273,34.3924,34.4098,35682.0
2023-04-19 11:00:00,39.39,39.41,39.34,39.39,82348.0,34.4011,34.4186,34.3574,34.4011,82348.0
2023-04-19 11:05:00,39.39,39.42,39.37,39.4,32335.0,34.4011,34.4273,34.3836,34.4098,32335.0
2023-04-19 11:10:00,39.41,39.41,39.35,39.35,28202.0,34.4186,34.4186,34.3662,34.3662,28202.0
2023-04-19 11:15:00,39.36,39.38,39.34,39.36,43246.0,34.3749,34.3924,34.3574,34.3749,43246.0
2023-04-19 11:20:00,39.36,39.42,39.35,39.4,71997.0,34.3749,34.4273,34.3662,34.4098,71997.0
2023-04-19 11:25:00,39.4,39.44,39.39,39.4,28127.0,34.4098,34.4448,34.4011,34.4098,28127.0
2023-04-19 11:30:00,39.39,39.45,39.39,39.44,46434.0,34.4011,34.4535,34.4011,34.4448,46434.0
2023-04-19 11:35:00,39.45,39.46,39.35,39.36,38521.0,34.4535,34.4622,34.3662,34.3749,38521.0
2023-04-19 11:40:00,39.37,39.38,39.35,39.37,14346.0,34.3836,34.3924,34.3662,34.3836,14346.0
2023-04-19 11:45:00,39.38,39.4,39.35,39.37,42408.0,34.3924,34.4098,34.3662,34.3836,42408.0
2023-04-19 11:50:00,39.39,39.4,39.35,39.36,17947.0,34.4011,34.4098,34.3662,34.3749,17947.0
2023-04-19 11:55:00,39.36,39.36,39.3,39.33,122585.0,34.3749,34.3749,34.3225,34.3487,122585.0
2023-04-19 12:00:00,39.31,39.35,39.28,39.34,117638.0,34.3312,34.3662,34.305,34.3574,117638.0
2023-04-19 12:05:00,39.33,39.36,39.29,39.32,111935.0,34.3487,34.3749,34.3138,34.34,111935.0
2023-04-19 12:10:00,39.31,39.32,39.29,39.31,59415.0,34.3312,34.34,34.3138,34.3312,59415.0
2023-04-19 12:15:00,39.3,39.31,39.27,39.3,40759.0,34.3225,34.3312,34.2963,34.3225,40759.0
2023-04-19 12:20:00,39.3,39.32,39.29,39.31,22063.0,34.3225,34.34,34.3138,34.3312,22063.0
2023-04-19 12:25:00,39.31,39.31,39.28,39.29,50572.0,34.3312,34.3312,34.305,34.3138,50572.0
2023-04-19 12:30:00,39.28,39.29,39.23,39.24,17829.0,34.305,34.3138,34.2614,34.2701,17829.0
2023-04-19 12:35:00,39.26,39.26,39.24,39.26,28181.0,34.2876,34.2876,34.2701,34.2876,28181.0
2023-04-19 12:40:00,39.27,39.27,39.22,39.26,20703.0,34.2963,34.2963,34.2526,34.2876,20703.0
2023-04-19 12:45:00,39.25,39.28,39.24,39.27,36540.0,34.2788,34.305,34.2701,34.2963,36540.0
2023-04-19 12:50:00,39.28,39.28,39.23,39.25,23663.0,34.305,34.305,34.2614,34.2788,23663.0
2023-04-19 12:55:00,39.24,39.26,39.24,39.25,7749.0,34.2701,34.2876,34.2701,34.2788,7749.0
2023-04-19 13:00:00,39.25,39.27,39.23,39.24,34876.0,34.2788,34.2963,34.2614,34.2701,34876.0
2023-04-19 13:05:00,39.23,39.23,39.18,39.2,28136.0,34.2614,34.2614,34.2177,34.2352,28136.0
2023-04-19 13:10:00,39.21,39.21,39.18,39.19,21988.0,34.2439,34.2439,34.2177,34.2264,21988.0
2023-04-19 13:15:00,39.19,39.29,39.18,39.27,162746.0,34.2264,34.3138,34.2177,34.2963,162746.0
2023-04-19 13:20:00,39.27,39.3,39.24,39.25,23579.0,34.2963,34.3225,34.2701,34.2788,23579.0
2023-04-19 13:25:00,39.25,39.25,39.21,39.22,30000.0,34.2788,34.2788,34.2439,34.2526,30000.0
2023-04-19 13:30:00,39.21,39.24,39.2,39.23,15480.0,34.2439,34.2701,34.2352,34.2614,15480.0
2023-04-19 13:35:00,39.24,39.26,39.22,39.24,47306.0,34.2701,34.2876,34.2526,34.2701,47306.0
2023-04-19 13:40:00,39.24,39.24,39.21,39.23,6534.0,34.2701,34.2701,34.2439,34.2614,6534.0
2023-04-19 13:45:00,39.23,39.27,39.23,39.24,30450.0,34.2614,34.2963,34.2614,34.2701,30450.0
2023-04-19 13:50:00,39.23,39.24,39.19,39.19,23854.0,34.2614,34.2701,34.2264,34.2264,23854.0
2023-04-19 13:55:00,39.2,39.2,39.15,39.16,30638.0,34.2352,34.2352,34.1915,34.2002,30638.0
2023-04-19 14:00:00,39.16,39.22,39.07,39.22,87164.0,34.2002,34.2526,34.1216,34.2526,87164.0
2023-04-19 14:05:00,39.21,39.22,39.17,39.2,34820.0,34.2439,34.2526,34.209,34.2352,34820.0
2023-04-19 14:10:00,39.2,39.21,39.18,39.2,30077.0,34.2352,34.2439,34.2177,34.2352,30077.0
2023-04-19 14:15:00,39.2,39.22,39.18,39.21,13502.0,34.2352,34.2526,34.2177,34.2439,13502.0
2023-04-19 14:20:00,39.21,39.22,39.17,39.17,37416.0,34.2439,34.2526,34.209,34.209,37416.0
2023-04-19 14:25:00,39.17,39.18,39.15,39.17,52755.0,34.209,34.2177,34.1915,34.209,52755.0
2023-04-19 14:30:00,39.16,39.23,39.14,39.21,27634.0,34.2002,34.2614,34.1828,34.2439,27634.0
2023-04-19 14:35:00,39.21,39.23,39.19,39.19,30478.0,34.2439,34.2614,34.2264,34.2264,30478.0
2023-04-19 14:40:00,39.18,39.21,39.17,39.2,11196.0,34.2177,34.2439,34.209,34.2352,11196.0
2023-04-19 14:45:00,39.21,39.23,39.17,39.18,23420.0,34.2439,34.2614,34.209,34.2177,23420.0
2023-04-19 14:50:00,39.18,39.21,39.18,39.19,12763.0,34.2177,34.2439,34.2177,34.2264,12763.0
2023-04-19 14:55:00,39.2,39.21,39.15,39.16,13324.0,34.2352,34.2439,34.1915,34.2002,13324.0
2023-04-19 15:00:00,39.16,39.22,39.15,39.18,27613.0,34.2002,34.2526,34.1915,34.2177,27613.0
2023-04-19 15:05:00,39.18,39.21,39.16,39.17,54019.0,34.2177,34.2439,34.2002,34.209,54019.0
2023-04-19 15:10:00,39.16,39.18,39.13,39.14,40051.0,34.2002,34.2177,34.174,34.1828,40051.0
2023-04-19 15:15:00,39.14,39.18,39.12,39.17,25526.0,34.1828,34.2177,34.1653,34.209,25526.0
2023-04-19 15:20:00,39.17,39.18,39.14,39.15,11517.0,34.209,34.2177,34.1828,34.1915,11517.0
2023-04-19 15:25:00,39.15,39.18,39.15,39.17,21777.0,34.1915,34.2177,34.1915,34.209,21777.0
2023-04-19 15:30:00,39.18,39.2,39.14,39.2,22037.0,34.2177,34.2352,34.1828,34.2352,22037.0
2023-04-19 15:35:00,39.2,39.23,39.19,39.21,29843.0,34.2352,34.2614,34.2264,34.2439,29843.0
2023-04-19 15:40:00,39.21,39.24,39.17,39.23,48381.0,34.2439,34.2701,34.209,34.2614,48381.0
2023-04-19 15:45:00,39.24,39.33,39.24,39.3,123535.0,34.2701,34.3487,34.2701,34.3225,123535.0
2023-04-19 15:50:00,39.3,39.34,39.25,39.28,113093.0,34.3225,34.3574,34.2788,34.305,113093.0
2023-04-19 15:55:00,39.27,39.28,39.21,39.21,123319.0,34.2963,34.305,34.2439,34.2439,123319.0
2023-04-20 09:30:00,39.84,39.86,39.74,39.75,101663.0,34.7941,34.8116,34.7068,34.7155,101663.0
2023-04-20 09:35:00,39.74,39.75,39.69,39.71,72693.0,34.7068,34.7155,34.6631,34.6806,72693.0
2023-04-20 09:40:00,39.72,39.73,39.67,39.68,32420.0,34.6893,34.698,34.6456,34.6544,32420.0
2023-04-20 09:45:00,39.68,39.71,39.62,39.68,235247.0,34.6544,34.6806,34.602,34.6544,235247.0
2023-04-20 09:50:00,39.68,39.74,39.67,39.71,111820.0,34.6544,34.7068,34.6456,34.6806,111820.0
2023-04-20 09:55:00,39.71,39.79,39.71,39.75,32646.0,34.6806,34.7504,34.6806,34.7155,32646.0
2023-04-20 10:00:00,39.75,39.8,39.7,39.74,59428.0,34.7155,34.7592,34.6718,34.7068,59428.0
2023-04-20 10:05:00,39.74,39.76,39.65,39.69,89061.0,34.7068,34.7242,34.6282,34.6631,89061.0
2023-04-20 10:10:00,39.68,39.68,39.6,39.62,29384.0,34.6544,34.6544,34.5845,34.602,29384.0
2023-04-20 10:15:00,39.61,39.66,39.59,39.63,146257.0,34.5932,34.6369,34.5758,34.6107,146257.0
2023-04-20 10:20:00,39.63,39.66,39.61,39.64,36831.0,34.6107,34.6369,34.5932,34.6194,36831.0
2023-04-20 10:25:00,39.64,39.65,39.6,39.63,53319.0,34.6194,34.6282,34.5845,34.6107,53319.0
2023-04-20 10:30:00,39.63,39.63,39.54,39.58,54653.0,34.6107,34.6107,34.5321,34.567,54653.0
2023-04-20 10:35:00,39.57,39.65,39.56,39.64,34337.0,34.5583,34.6282,34.5496,34.6194,34337.0
2023-04-20 10:40:00,39.64,39.64,39.58,39.59,11992.0,34.6194,34.6194,34.567,34.5758,11992.0
2023-04-20 10:45:00,39.59,39.6,39.54,39.56,67145.0,34.5758,34.5845,34.5321,34.5496,67145.0
2023-04-20 10:50:00,39.55,39.58,39.52,39.57,35927.0,34.5408,34.567,34.5146,34.5583,35927.0
2023-04-20 10:55:00,39.58,39.59,39.54,39.55,50075.0,34.567,34.5758,34.5321,34.5408,50075.0
2023-04-20 11:00:00,39.55,39.59,39.53,39.59,29879.0,34.5408,34.5758,34.5234,34.5758,29879.0
2023-04-20 11:05:00,39.59,39.7,39.58,39.64,33770.0,34.5758,34.6718,34.567,34.6194,33770.0
2023-04-20 11:10:00,39.62,39.64,39.58,39.6,169698.0,34.602,34.6194,34.567,34.5845,169698.0
2023-04-20 11:15:00,39.6,39.66,39.6,39.65,90729.0,34.5845,34.6369,34.5845,34.6282,90729.0
2023-04-20 11:20:00,39.64,39.67,39.62,39.66,20071.0,34.6194,34.6456,34.602,34.6369,20071.0
2023-04-20 11:25:00,39.66,39.69,39.64,39.64,25995.0,34.6369,34.6631,34.6194,34.6194,25995.0
2023-04-20 11:30:00,39.65,39.71,39.63,39.7,35906.0,34.6282,34.6806,34.6107,34.6718,35906.0
2023-04-20 11:35:00,39.71,39.71,39.65,39.68,18498.0,34.6806,34.6806,34.6282,34.6544,18498.0
2023-04-20 11:40:00,39.68,39.68,39.6,39.61,145818.0,34.6544,34.6544,34.5845,34.5932,145818.0
2023-04-20 11:45:00,39.61,39.61,39.57,39.59,29057.0,34.5932,34.5932,34.5583,34.5758,29057.0
2023-04-20 11:50:00,39.61,39.61,39.57,39.59,144745.0,34.5932,34.5932,34.5583,34.5758,144745.0
2023-04-20 11:55:00,39.59,39.63,39.57,39.63,97637.0,34.5758,34.6107,34.5583,34.6107,97637.0
2023-04-20 12:00:00,39.62,39.67,39.61,39.67,26011.0,34.602,34.6456,34.5932,34.6456,26011.0
2023-04-20 12:05:00,39.68,39.72,39.64,39.66,14395.0,34.6544,34.6893,34.6194,34.6369,14395.0
2023-04-20 12:10:00,39.65,39.65,39.59,39.59,37800.0,34.6282,34.6282,34.5758,34.5758,37800.0
2023-04-20 12:15:00,39.6,39.63,39.6,39.6,10352.0,34.5845,34.6107,34.5845,34.5845,10352.0
2023-04-20 12:20:00,39.59,39.63,39.58,39.6,23675.0,34.5758,34.6107,34.567,34.5845,23675.0
2023-04-20 12:25:00,39.61,39.62,39.55,39.56,19190.0,34.5932,34.602,34.5408,34.5496,19190.0
2023-04-20 12:30:00,39.56,39.58,39.51,39.52,30638.0,34.5496,34.567,34.5059,34.5146,30638.0
2023-04-20 12:35:00,39.53,39.54,39.46,39.54,37730.0,34.5234,34.5321,34.4622,34.5321,37730.0
2023-04-20 12:40:00,39.54,39.56,39.5,39.51,17515.0,34.5321,34.5496,34.4972,34.5059,17515.0
2023-04-20 12:45:00,39.5,39.51,39.47,39.5,27530.0,34.4972,34.5059,34.471,34.4972,27530.0
2023-04-20 12:50:00,39.49,39.5,39.47,39.48,12625.0,34.4884,34.4972,34.471,34.4797,12625.0
2023-04-20 12:55:00,39.48,39.49,39.44,39.44,21160.0,34.4797,34.4884,34.4448,34.4448,21160.0
2023-04-20 13:00:00,39.44,39.47,39.43,39.45,34862.0,34.4448,34.471,34.436,34.4535,34862.0
2023-04-20 13:05:00,39.44,39.45,39.42,39.43,46849.0,34.4448,34.4535,34.4273,34.436,46849.0
2023-04-20 13:10:00,39.43,39.43,39.38,39.39,58474.0,34.436,34.436,34.3924,34.4011,58474.0
2023-04-20 13:15:00,39.39,39.42,39.38,39.4,33249.0,34.4011,34.4273,34.3924,34.4098,33249.0
2023-04-20 13:20:00,39.4,39.44,39.4,39.4,48209.0,34.4098,34.4448,34.4098,34.4098,48209.0
2023-04-20 13:25:00,39.4,39.4,39.38,39.39,20888.0,34.4098,34.4098,34.3924,34.4011,20888.0
2023-04-20 13:30:00,39.39,39.41,39.36,39.41,22015.0,34.4011,34.4186,34.3749,34.4186,22015.0
2023-04-20 13:35:00,39.4,39.43,39.38,39.41,68995.0,34.4098,34.436,34.3924,34.4186,68995.0
2023-04-20 13:40:00,39.41,39.44,39.41,39.42,17464.0,34.4186,34.4448,34.4186,34.4273,17464.0
2023-04-20 13:45:00,39.43,39.44,39.41,39.43,24282.0,34.436,34.4448,34.4186,34.436,24282.0
2023-04-20 13:50:00,39.43,39.44,39.36,39.36,82706.0,34.436,34.4448,34.3749,34.3749,82706.0
2023-04-20 13:55:00,39.36,39.47,39.36,39.44,44791.0,34.3749,34.471,34.3749,34.4448,44791.0
2023-04-20 14:00:00,39.45,39.52,39.44,39.49,82141.0,34.4535,34.5146,34.4448,34.4884,82141.0
2023-04-20 14:05:00,39.49,39.54,39.47,39.51,54088.0,34.4884,34.5321,34.471,34.5059,54088.0
2023-04-20 14:10:00,39.51,39.52,39.48,39.5,14312.0,34.5059,34.5146,34.4797,34.4972,14312.0
2023-04-20 14:15:00,39.51,39.57,39.5,39.54,32774.0,34.5059,34.5583,34.4972,34.5321,32774.0
2023-04-20 14:20:00,39.54,39.58,39.51,39.55,18611.0,34.5321,34.567,34.5059,34.5408,18611.0
2023-04-20 14:25:00,39.55,39.61,39.54,39.6,29116.0,34.5408,34.5932,34.5321,34.5845,29116.0
2023-04-20 14:30:00,39.61,39.71,39.59,39.69,61847.0,34.5932,34.6806,34.5758,34.6631,61847.0
2023-04-20 14:35:00,39.7,39.79,39.69,39.76,79643.0,34.6718,34.7504,34.6631,34.7242,79643.0
2023-04-20 14:40:00,39.76,39.85,39.76,39.82,92619.0,34.7242,34.8029,34.7242,34.7767,92619.0
2023-04-20 14:45:00,39.82,39.83,39.77,39.82,115219.0,34.7767,34.7854,34.733,34.7767,115219.0
2023-04-20 14:50:00,39.83,39.83,39.77,39.78,23191.0,34.7854,34.7854,34.733,34.7417,23191.0
2023-04-20 14:55:00,39.79,39.8,39.74,39.75,25955.0,34.7504,34.7592,34.7068,34.7155,25955.0
2023-04-20 15:00:00,39.75,39.83,39.71,39.82,62786.0,34.7155,34.7854,34.6806,34.7767,62786.0
2023-04-20 15:05:00,39.82,39.86,39.81,39.82,137344.0,34.7767,34.8116,34.7679,34.7767,137344.0
2023-04-20 15:10:00,39.83,39.95,39.83,39.95,206136.0,34.7854,34.8902,34.7854,34.8902,206136.0
2023-04-20 15:15:00,39.94,39.99,39.93,39.97,147754.0,34.8815,34.9251,34.8727,34.9077,147754.0
2023-04-20 15:20:00,39.97,40.0,39.91,39.95,131503.0,34.9077,34.9339,34.8553,34.8902,131503.0
2023-04-20 15:25:00,39.95,40.01,39.93,39.99,60051.0,34.8902,34.9426,34.8727,34.9251,60051.0
2023-04-20 15:30:00,39.98,39.98,39.88,39.89,52168.0,34.9164,34.9164,34.8291,34.8378,52168.0
2023-04-20 15:35:00,39.89,39.97,39.88,39.88,47456.0,34.8378,34.9077,34.8291,34.8291,47456.0
2023-04-20 15:40:00,39.88,39.95,39.87,39.94,41961.0,34.8291,34.8902,34.8203,34.8815,41961.0
2023-04-20 15:45:00,39.95,39.95,39.89,39.9,53533.0,34.8902,34.8902,34.8378,34.8465,53533.0
2023-04-20 15:50:00,39.91,39.96,39.79,39.8,133714.0,34.8553,34.8989,34.7504,34.7592,133714.0
2023-04-20 15:55:00,39.78,39.8,39.69,39.71,349980.0,34.7417,34.7592,34.6631,34.6806,349980.0
2023-04-21 09:30:00,39.67,39.75,39.66,39.75,61601.0,34.6456,34.7155,34.6369,34.7155,61601.0
2023-04-21 09:35:00,39.74,39.75,39.7,39.73,54040.0,34.7068,34.7155,34.6718,34.698,54040.0
2023-04-21 09:40:00,39.74,39.75,39.68,39.71,39618.0,34.7068,34.7155,34.6544,34.6806,39618.0
2023-04-21 09:45:00,39.71,39.74,39.66,39.7,61338.0,34.6806,34.7068,34.6369,34.6718,61338.0
2023-04-21 09:50:00,39.7,39.85,39.7,39.81,145156.0,34.6718,34.8029,34.6718,34.7679,145156.0
2023-04-21 09:55:00,39.82,39.91,39.81,39.91,96010.0,34.7767,34.8553,34.7679,34.8553,96010.0
2023-04-21 10:00:00,39.91,40.01,39.9,39.96,110134.0,34.8553,34.9426,34.8465,34.8989,110134.0
2023-04-21 10:05:00,39.97,39.97,39.87,39.89,72438.0,34.9077,34.9077,34.8203,34.8378,72438.0
2023-04-21 10:10:00,39.88,39.9,39.79,39.8,83420.0,34.8291,34.8465,34.7504,34.7592,83420.0
2023-04-21 10:15:00,39.8,39.84,39.68,39.71,99466.0,34.7592,34.7941,34.6544,34.6806,99466.0
2023-04-21 10:20:00,39.71,39.72,39.66,39.69,60537.0,34.6806,34.6893,34.6369,34.6631,60537.0
2023-04-21 10:25:00,39.69,39.7,39.62,39.69,55436.0,34.6631,34.6718,34.602,34.6631,55436.0
2023-04-21 10:30:00,39.69,39.72,39.65,39.69,72086.0,34.6631,34.6893,34.6282,34.6631,72086.0
2023-04-21 10:35:00,39.69,39.8,39.69,39.8,88436.0,34.6631,34.7592,34.6631,34.7592,88436.0
2023-04-21 10:40:00,39.79,40.0,39.78,39.99,231741.0,34.7504,34.9339,34.7417,34.9251,231741.0
2023-04-21 10:45:00,39.99,40.06,39.96,39.96,118670.0,34.9251,34.9863,34.8989,34.8989,118670.0
2023-04-21 10:50:00,39.97,40.0,39.92,39.96,123183.0,34.9077,34.9339,34.864,34.8989,123183.0
2023-04-21 10:55:00,39.95,39.99,39.93,39.94,98106.0,34.8902,34.9251,34.8727,34.8815,98106.0
2023-04-21 11:00:00,39.93,39.95,39.77,39.78,100990.0,34.8727,34.8902,34.733,34.7417,100990.0
2023-04-21 11:05:00,39.78,39.86,39.78,39.83,102235.0,34.7417,34.8116,34.7417,34.7854,102235.0
2023-04-21 11:10:00,39.84,39.87,39.81,39.84,76847.0,34.7941,34.8203,34.7679,34.7941,76847.0
2023-04-21 11:15:00,39.84,39.88,39.81,39.87,47909.0,34.7941,34.8291,34.7679,34.8203,47909.0
2023-04-21 11:20:00,39.87,39.88,39.81,39.83,51501.0,34.8203,34.8291,34.7679,34.7854,51501.0
2023-04-21 11:25:00,39.83,39.89,39.81,39.84,102946.0,34.7854,34.8378,34.7679,34.7941,102946.0
2023-04-21 11:30:00,39.84,39.85,39.77,39.77,53451.0,34.7941,34.8029,34.733,34.733,53451.0
2023-04-21 11:35:00,39.77,39.87,39.76,39.83,120741.0,34.733,34.8203,34.7242,34.7854,120741.0
2023-04-21 11:40:00,39.83,39.83,39.72,39.79,49786.0,34.7854,34.7854,34.6893,34.7504,49786.0
2023-04-21 11:45:00,39.78,39.92,39.75,39.92,44966.0,34.7417,34.864,34.7155,34.864,44966.0
2023-04-21 11:50:00,39.92,39.93,39.85,39.85,49004.0,34.864,34.8727,34.8029,34.8029,49004.0
2023-04-21 11:55:00,39.85,39.86,39.75,39.76,59268.0,34.8029,34.8116,34.7155,34.7242,59268.0
2023-04-21 12:00:00,39.75,39.78,39.74,39.75,30072.0,34.7155,34.7417,34.7068,34.7155,30072.0
2023-04-21 12:05:00,39.75,39.8,39.7,39.79,70265.0,34.7155,34.7592,34.6718,34.7504,70265.0
2023-04-21 12:10:00,39.8,39.82,39.74,39.77,48302.0,34.7592,34.7767,34.7068,34.733,48302.0
2023-04-21 12:15:00,39.76,39.77,39.71,39.72,31904.0,34.7242,34.733,34.6806,34.6893,31904.0
2023-04-21 12:20:00,39.71,39.8,39.7,39.74,91032.0,34.6806,34.7592,34.6718,34.7068,91032.0
2023-04-21 12:25:00,39.75,39.83,39.75,39.81,70026.0,34.7155,34.7854,34.7155,34.7679,70026.0
2023-04-21 12:30:00,39.81,39.85,39.78,39.8,56155.0,34.7679,34.8029,34.7417,34.7592,56155.0
2023-04-21 12:35:00,39.8,39.83,39.78,39.81,40290.0,34.7592,34.7854,34.7417,34.7679,40290.0
2023-04-21 12:40:00,39.83,39.84,39.81,39.82,56340.0,34.7854,34.7941,34.7679,34.7767,56340.0
2023-04-21 12:45:00,39.82,39.82,39.78,39.8,19269.0,34.7767,34.7767,34.7417,34.7592,19269.0
2023-04-21 12:50:00,39.8,39.83,39.76,39.78,43372.0,34.7592,34.7854,34.7242,34.7417,43372.0
2023-04-21 12:55:00,39.78,39.79,39.75,39.78,19903.0,34.7417,34.7504,34.7155,34.7417,19903.0
2023-04-21 13:00:00,39.78,39.8,39.73,39.77,16284.0,34.7417,34.7592,34.698,34.733,16284.0
2023-04-21 13:05:00,39.76,39.76,39.71,39.71,13105.0,34.7242,34.7242,34.6806,34.6806,13105.0
2023-04-21 13:10:00,39.71,39.77,39.7,39.75,18743.0,34.6806,34.733,34.6718,34.7155,18743.0
2023-04-21 13:15:00,39.75,39.83,39.74,39.81,33683.0,34.7155,34.7854,34.7068,34.7679,33683.0
2023-04-21 13:20:00,39.83,39.83,39.79,39.81,39802.0,34.7854,34.7854,34.7504,34.7679,39802.0
2023-04-21 13:25:00,39.81,39.82,39.79,39.8,11590.0,34.7679,34.7767,34.7504,34.7592,11590.0
2023-04-21 13:30:00,39.79,39.79,39.73,39.76,57746.0,34.7504,34.7504,34.698,34.7242,57746.0
2023-04-21 13:35:00,39.76,39.76,39.72,39.73,14350.0,34.7242,34.7242,34.6893,34.698,14350.0
2023-04-21 13:40:00,39.72,39.72,39.65,39.69,66244.0,34.6893,34.6893,34.6282,34.6631,66244.0
2023-04-21 13:45:00,39.68,39.69,39.64,39.66,20643.0,34.6544,34.6631,34.6194,34.6369,20643.0
2023-04-21 13:50:00,39.65,39.69,39.63,39.67,37067.0,34.6282,34.6631,34.6107,34.6456,37067.0
2023-04-21 13:55:00,39.66,39.7,39.63,39.66,64986.0,34.6369,34.6718,34.6107,34.6369,64986.0
2023-04-21 14:00:00,39.66,39.66,39.58,39.61,77472.0,34.6369,34.6369,34.567,34.5932,77472.0
2023-04-21 14:05:00,39.6,39.63,39.59,39.62,70428.0,34.5845,34.6107,34.5758,34.602,70428.0
2023-04-21 14:10:00,39.62,39.63,39.57,39.59,38499.0,34.602,34.6107,34.5583,34.5758,38499.0
2023-04-21 14:15:00,39.59,39.65,39.58,39.65,11989.0,34.5758,34.6282,34.567,34.6282,11989.0
2023-04-21 14:20:00,39.64,39.65,39.61,39.63,41984.0,34.6194,34.6282,34.5932,34.6107,41984.0
2023-04-21 14:25:00,39.64,39.67,39.62,39.64,47925.0,34.6194,34.6456,34.602,34.6194,47925.0
2023-04-21 14:30:00,39.64,39.71,39.61,39.68,69823.0,34.6194,34.6806,34.5932,34.6544,69823.0
2023-04-21 14:35:00,39.68,39.74,39.68,39.71,24126.0,34.6544,34.7068,34.6544,34.6806,24126.0
2023-04-21 14:40:00,39.7,39.72,39.67,39.72,39432.0,34.6718,34.6893,34.6456,34.6893,39432.0
2023-04-21 14:45:00,39.72,39.76,39.71,39.71,50563.0,34.6893,34.7242,34.6806,34.6806,50563.0
2023-04-21 14:50:00,39.71,39.74,39.71,39.73,18068.0,34.6806,34.7068,34.6806,34.698,18068.0
2023-04-21 14:55:00,39.73,39.74,39.7,39.7,19974.0,34.698,34.7068,34.6718,34.6718,19974.0
2023-04-21 15:00:00,39.7,39.75,39.67,39.75,48658.0,34.6718,34.7155,34.6456,34.7155,48658.0
2023-04-21 15:05:00,39.74,39.83,39.74,39.76,23256.0,34.7068,34.7854,34.7068,34.7242,23256.0
2023-04-21 15:10:00,39.76,39.8,39.75,39.8,90925.0,34.7242,34.7592,34.7155,34.7592,90925.0
2023-04-21 15:15:00,39.8,39.8,39.76,39.79,23771.0,34.7592,34.7592,34.7242,34.7504,23771.0
2023-04-21 15:20:00,39.78,39.78,39.74,39.76,13296.0,34.7417,34.7417,34.7068,34.7242,13296.0
2023-04-21 15:25:00,39.76,39.78,39.74,39.74,12393.0,34.7242,34.7417,34.7068,34.7068,12393.0
2023-04-21 15:30:00,39.74,39.75,39.71,39.72,16202.0,34.7068,34.7155,34.6806,34.6893,16202.0
2023-04-21 15:35:00,39.72,39.74,39.7,39.74,25543.0,34.6893,34.7068,34.6718,34.7068,25543.0
2023-04-21 15:40:00,39.75,39.78,39.71,39.76,41078.0,34.7155,34.7417,34.6806,34.7242,41078.0
2023-04-21 15:45:00,39.77,39.8,39.73,39.76,38860.0,34.733,34.7592,34.698,34.7242,38860.0
2023-04-21 15:50:00,39.74,39.75,39.68,39.69,67441.0,34.7068,34.7155,34.6544,34.6631,67441.0
2023-04-21 15:55:00,39.69,39.7,39.63,39.66,195081.0,34.6631,34.6718,34.6107,34.6369,195081.0
2023-04-24 09:30:00,39.72,39.72,39.6,39.63,78137.0,34.6893,34.6893,34.5845,34.6107,78137.0
2023-04-24 09:35:00,39.63,39.67,39.59,39.62,52471.0,34.6107,34.6456,34.5758,34.602,52471.0
2023-04-24 09:40:00,39.62,39.62,39.53,39.57,61689.0,34.602,34.602,34.5234,34.5583,61689.0
2023-04-24 09:45:00,39.56,39.58,39.53,39.56,34748.0,34.5496,34.567,34.5234,34.5496,34748.0
2023-04-24 09:50:00,39.56,39.59,39.54,39.56,35370.0,34.5496,34.5758,34.5321,34.5496,35370.0
2023-04-24 09:55:00,39.55,39.59,39.54,39.59,24291.0,34.5408,34.5758,34.5321,34.5758,24291.0
2023-04-24 10:00:00,39.58,39.64,39.55,39.59,46599.0,34.567,34.6194,34.5408,34.5758,46599.0
2023-04-24 10:05:00,39.6,39.64,39.6,39.61,13063.0,34.5845,34.6194,34.5845,34.5932,13063.0
2023-04-24 10:10:00,39.61,39.63,39.52,39.57,46506.0,34.5932,34.6107,34.5146,34.5583,46506.0
2023-04-24 10:15:00,39.57,39.6,39.55,39.57,13690.0,34.5583,34.5845,34.5408,34.5583,13690.0
2023-04-24 10:20:00,39.56,39.58,39.54,39.55,21356.0,34.5496,34.567,34.5321,34.5408,21356.0
2023-04-24 10:25:00,39.54,39.58,39.54,39.55,26484.0,34.5321,34.567,34.5321,34.5408,26484.0
2023-04-24 10:30:00,39.53,39.61,39.52,39.61,31676.0,34.5234,34.5932,34.5146,34.5932,31676.0
2023-04-24 10:35:00,39.61,39.76,39.61,39.74,77809.0,34.5932,34.7242,34.5932,34.7068,77809.0
2023-04-24 10:40:00,39.73,39.84,39.71,39.81,69174.0,34.698,34.7941,34.6806,34.7679,69174.0
2023-04-24 10:45:00,39.82,39.83,39.75,39.78,96791.0,34.7767,34.7854,34.7155,34.7417,96791.0
2023-04-24 10:50:00,39.77,39.8,39.74,39.77,38425.0,34.733,34.7592,34.7068,34.733,38425.0
2023-04-24 10:55:00,39.76,39.8,39.76,39.79,9228.0,34.7242,34.7592,34.7242,34.7504,9228.0
2023-04-24 11:00:00,39.8,39.85,39.78,39.82,29735.0,34.7592,34.8029,34.7417,34.7767,29735.0
2023-04-24 11:05:00,39.81,39.85,39.78,39.85,43484.0,34.7679,34.8029,34.7417,34.8029,43484.0
2023-04-24 11:10:00,39.85,39.85,39.81,39.84,17972.0,34.8029,34.8029,34.7679,34.7941,17972.0
2023-04-24 11:15:00,39.86,39.88,39.8,39.81,39158.0,34.8116,34.8291,34.7592,34.7679,39158.0
2023-04-24 11:20:00,39.8,39.85,39.79,39.84,12470.0,34.7592,34.8029,34.7504,34.7941,12470.0
2023-04-24 11:25:00,39.85,39.88,39.81,39.87,23850.0,34.8029,34.8291,34.7679,34.8203,23850.0
2023-04-24 11:30:00,39.87,39.88,39.81,39.84,22580.0,34.8203,34.8291,34.7679,34.7941,22580.0
2023-04-24 11:35:00,39.84,39.88,39.83,39.87,27700.0,34.7941,34.8291,34.7854,34.8203,27700.0
2023-04-24 11:40:00,39.88,39.95,39.87,39.93,40299.0,34.8291,34.8902,34.8203,34.8727,40299.0
2023-04-24 11:45:00,39.93,39.94,39.89,39.91,32897.0,34.8727,34.8815,34.8378,34.8553,32897.0
2023-04-24 11:50:00,39.91,39.95,39.89,39.93,21196.0,34.8553,34.8902,34.8378,34.8727,21196.0
2023-04-24 11:55:00,39.94,39.95,39.92,39.93,20365.0,34.8815,34.8902,34.864,34.8727,20365.0
2023-04-24 12:00:00,39.94,39.94,39.87,39.87,33473.0,34.8815,34.8815,34.8203,34.8203,33473.0
2023-04-24 12:05:00,39.87,39.93,39.86,39.93,14729.0,34.8203,34.8727,34.8116,34.8727,14729.0
2023-04-24 12:10:00,39.92,39.95,39.9,39.95,17731.0,34.864,34.8902,34.8465,34.8902,17731.0
2023-04-24 12:15:00,39.95,39.98,39.9,39.91,27924.0,34.8902,34.9164,34.8465,34.8553,27924.0
2023-04-24 12:20:00,39.9,39.91,39.86,39.86,19189.0,34.8465,34.8553,34.8116,34.8116,19189.0
2023-04-24 12:25:00,39.85,39.85,39.83,39.83,25846.0,34.8029,34.8029,34.7854,34.7854,25846.0
2023-04-24 12:30:00,39.84,39.85,39.81,39.84,12631.0,34.7941,34.8029,34.7679,34.7941,12631.0
2023-04-24 12:35:00,39.83,39.84,39.79,39.79,25687.0,34.7854,34.7941,34.7504,34.7504,25687.0
2023-04-24 12:40:00,39.79,39.81,39.78,39.81,13847.0,34.7504,34.7679,34.7417,34.7679,13847.0
2023-04-24 12:45:00,39.81,39.83,39.79,39.79,10700.0,34.7679,34.7854,34.7504,34.7504,10700.0
2023-04-24 12:50:00,39.79,39.8,39.77,39.8,15392.0,34.7504,34.7592,34.733,34.7592,15392.0
2023-04-24 12:55:00,39.8,39.81,39.77,39.77,13695.0,34.7592,34.7679,34.733,34.733,13695.0
2023-04-24 13:00:00,39.78,39.82,39.78,39.79,11311.0,34.7417,34.7767,34.7417,34.7504,11311.0
2023-04-24 13:05:00,39.8,39.83,39.8,39.83,23746.0,34.7592,34.7854,34.7592,34.7854,23746.0
2023-04-24 13:10:00,39.83,39.83,39.78,39.79,22710.0,34.7854,34.7854,34.7417,34.7504,22710.0
2023-04-24 13:15:00,39.79,39.83,39.79,39.81,8578.0,34.7504,34.7854,34.7504,34.7679,8578.0
2023-04-24 13:20:00,39.82,39.83,39.79,39.8,29855.0,34.7767,34.7854,34.7504,34.7592,29855.0
2023-04-24 13:25:00,39.8,39.8,39.75,39.77,17435.0,34.7592,34.7592,34.7155,34.733,17435.0
2023-04-24 13:30:00,39.76,39.77,39.73,39.76,20762.0,34.7242,34.733,34.698,34.7242,20762.0
2023-04-24 13:35:00,39.77,39.77,39.72,39.73,13923.0,34.733,34.733,34.6893,34.698,13923.0
2023-04-24 13:40:00,39.74,39.74,39.72,39.73,9894.0,34.7068,34.7068,34.6893,34.698,9894.0
2023-04-24 13:45:00,39.73,39.75,39.72,39.74,24896.0,34.698,34.7155,34.6893,34.7068,24896.0
2023-04-24 13:50:00,39.72,39.73,39.68,39.68,28754.0,34.6893,34.698,34.6544,34.6544,28754.0
2023-04-24 13:55:00,39.68,39.69,39.66,39.68,28421.0,34.6544,34.6631,34.6369,34.6544,28421.0
2023-04-24 14:00:00,39.68,39.68,39.64,39.66,19408.0,34.6544,34.6544,34.6194,34.6369,19408.0
2023-04-24 14:05:00,39.66,39.71,39.64,39.7,66924.0,34.6369,34.6806,34.6194,34.6718,66924.0
2023-04-24 14:10:00,39.71,39.71,39.67,39.68,64779.0,34.6806,34.6806,34.6456,34.6544,64779.0
2023-04-24 14:15:00,39.68,39.7,39.66,39.7,86397.0,34.6544,34.6718,34.6369,34.6718,86397.0
2023-04-24 14:20:00,39.71,39.73,39.68,39.73,49922.0,34.6806,34.698,34.6544,34.698,49922.0
2023-04-24 14:25:00,39.73,39.74,39.71,39.72,11560.0,34.698,34.7068,34.6806,34.6893,11560.0
2023-04-24 14:30:00,39.71,39.77,39.7,39.75,13617.0,34.6806,34.733,34.6718,34.7155,13617.0
2023-04-24 14:35:00,39.75,39.77,39.72,39.76,10502.0,34.7155,34.733,34.6893,34.7242,10502.0
2023-04-24 14:40:00,39.76,39.77,39.75,39.76,13691.0,34.7242,34.733,34.7155,34.7242,13691.0
2023-04-24 14:45:00,39.77,39.78,39.73,39.74,20429.0,34.733,34.7417,34.698,34.7068,20429.0
2023-04-24 14:50:00,39.73,39.74,39.71,39.72,40059.0,34.698,34.7068,34.6806,34.6893,40059.0
2023-04-24 14:55:00,39.72,39.72,39.7,39.7,24978.0,34.6893,34.6893,34.6718,34.6718,24978.0
2023-04-24 15:00:00,39.7,39.7,39.66,39.68,43109.0,34.6718,34.6718,34.6369,34.6544,43109.0
2023-04-24 15:05:00,39.67,39.7,39.66,39.66,10101.0,34.6456,34.6718,34.6369,34.6369,10101.0
2023-04-24 15:10:00,39.66,39.66,39.62,39.63,17897.0,34.6369,34.6369,34.602,34.6107,17897.0
2023-04-24 15:15:00,39.62,39.68,39.62,39.65,14569.0,34.602,34.6544,34.602,34.6282,14569.0
2023-04-24 15:20:00,39.65,39.68,39.64,39.68,41365.0,34.6282,34.6544,34.6194,34.6544,41365.0
2023-04-24 15:25:00,39.67,39.68,39.64,39.66,60104.0,34.6456,34.6544,34.6194,34.6369,60104.0
2023-04-24 15:30:00,39.67,39.67,39.62,39.64,31596.0,34.6456,34.6456,34.602,34.6194,31596.0
2023-04-24 15:35:00,39.64,39.69,39.62,39.68,32230.0,34.6194,34.6631,34.602,34.6544,32230.0
2023-04-24 15:40:00,39.67,39.68,39.63,39.66,27619.0,34.6456,34.6544,34.6107,34.6369,27619.0
2023-04-24 15:45:00,39.66,39.66,39.6,39.61,54904.0,34.6369,34.6369,34.5845,34.5932,54904.0
2023-04-24 15:50:00,39.61,39.68,39.61,39.66,222354.0,34.5932,34.6544,34.5932,34.6369,222354.0
2023-04-24 15:55:00,39.66,39.68,39.6,39.6,153508.0,34.6369,34.6544,34.5845,34.5845,153508.0
2023-04-25 09:30:00,40.0,40.01,39.93,39.94,129398.0,34.9339,34.9426,34.8727,34.8815,129398.0
2023-04-25 09:35:00,39.95,39.97,39.92,39.94,60140.0,34.8902,34.9077,34.864,34.8815,60140.0
2023-04-25 09:40:00,39.94,39.95,39.9,39.91,94151.0,34.8815,34.8902,34.8465,34.8553,94151.0
2023-04-25 09:45:00,39.91,40.11,39.91,40.06,194500.0,34.8553,35.0299,34.8553,34.9863,194500.0
2023-04-25 09:50:00,40.07,40.1,40.04,40.08,85214.0,34.995,35.0212,34.9688,35.0037,85214.0
2023-04-25 09:55:00,40.08,40.1,40.05,40.07,42251.0,35.0037,35.0212,34.9775,34.995,42251.0
2023-04-25 10:00:00,40.07,40.08,39.97,40.06,87194.0,34.995,35.0037,34.9077,34.9863,87194.0
2023-04-25 10:05:00,40.02,40.1,40.01,40.07,44401.0,34.9513,35.0212,34.9426,34.995,44401.0
2023-04-25 10:10:00,40.09,40.22,40.09,40.17,183092.0,35.0125,35.126,35.0125,35.0823,183092.0
2023-04-25 10:15:00,40.18,40.2,40.13,40.15,48109.0,35.0911,35.1085,35.0474,35.0649,48109.0
2023-04-25 10:20:00,40.16,40.22,40.15,40.19,80647.0,35.0736,35.126,35.0649,35.0998,80647.0
2023-04-25 10:25:00,40.18,40.23,40.15,40.19,134106.0,35.0911,35.1347,35.0649,35.0998,134106.0
2023-04-25 10:30:00,40.19,40.26,40.17,40.26,84764.0,35.0998,35.1609,35.0823,35.1609,84764.0
2023-04-25 10:35:00,40.26,40.29,40.22,40.24,46269.0,35.1609,35.1871,35.126,35.1435,46269.0
2023-04-25 10:40:00,40.24,40.24,40.2,40.24,41368.0,35.1435,35.1435,35.1085,35.1435,41368.0
2023-04-25 10:45:00,40.24,40.25,40.14,40.15,84109.0,35.1435,35.1522,35.0561,35.0649,84109.0
2023-04-25 10:50:00,40.14,40.19,40.12,40.18,49901.0,35.0561,35.0998,35.0387,35.0911,49901.0
2023-04-25 10:55:00,40.19,40.19,40.14,40.15,45814.0,35.0998,35.0998,35.0561,35.0649,45814.0
2023-04-25 11:00:00,40.14,40.19,40.12,40.17,171246.0,35.0561,35.0998,35.0387,35.0823,171246.0
2023-04-25 11:05:00,40.17,40.2,40.12,40.13,38925.0,35.0823,35.1085,35.0387,35.0474,38925.0
2023-04-25 11:10:00,40.13,40.13,40.08,40.1,30124.0,35.0474,35.0474,35.0037,35.0212,30124.0
2023-04-25 11:15:00,40.1,40.11,40.06,40.06,28642.0,35.0212,35.0299,34.9863,34.9863,28642.0
2023-04-25 11:20:00,40.05,40.18,40.04,40.16,169824.0,34.9775,35.0911,34.9688,35.0736,169824.0
2023-04-25 11:25:00,40.17,40.21,40.15,40.2,32039.0,35.0823,35.1173,35.0649,35.1085,32039.0
2023-04-25 11:30:00,40.21,40.28,40.21,40.26,29757.0,35.1173,35.1784,35.1173,35.1609,29757.0
2023-04-25 11:35:00,40.27,40.29,40.25,40.27,58067.0,35.1697,35.1871,35.1522,35.1697,58067.0
2023-04-25 11:40:00,40.27,40.31,40.25,40.27,35773.0,35.1697,35.2046,35.1522,35.1697,35773.0
2023-04-25 11:45:00,40.26,40.27,40.22,40.24,67983.0,35.1609,35.1697,35.126,35.1435,67983.0
2023-04-25 11:50:00,40.24,40.31,40.24,40.3,51913.0,35.1435,35.2046,35.1435,35.1959,51913.0
2023-04-25 11:55:00,40.3,40.32,40.28,40.3,34265.0,35.1959,35.2133,35.1784,35.1959,34265.0
2023-04-25 12:00:00,40.3,40.34,40.28,40.32,44841.0,35.1959,35.2308,35.1784,35.2133,44841.0
2023-04-25 12:05:00,40.32,40.34,40.31,40.31,70367.0,35.2133,35.2308,35.2046,35.2046,70367.0
2023-04-25 12:10:00,40.31,40.34,40.3,40.33,53165.0,35.2046,35.2308,35.1959,35.2221,53165.0
2023-04-25 12:15:00,40.33,40.34,40.29,40.31,23189.0,35.2221,35.2308,35.1871,35.2046,23189.0
2023-04-25 12:20:00,40.29,40.29,40.26,40.29,20294.0,35.1871,35.1871,35.1609,35.1871,20294.0
2023-04-25 12:25:00,40.3,40.34,40.29,40.32,21282.0,35.1959,35.2308,35.1871,35.2133,21282.0
2023-04-25 12:30:00,40.33,40.39,40.32,40.39,199315.0,35.2221,35.2745,35.2133,35.2745,199315.0
2023-04-25 12:35:00,40.37,40.39,40.36,40.37,23132.0,35.257,35.2745,35.2483,35.257,23132.0
2023-04-25 12:40:00,40.37,40.37,40.31,40.32,32639.0,35.257,35.257,35.2046,35.2133,32639.0
2023-04-25 12:45:00,40.32,40.37,40.32,40.37,16422.0,35.2133,35.257,35.2133,35.257,16422.0
2023-04-25 12:50:00,40.37,40.41,40.36,40.41,27670.0,35.257,35.2919,35.2483,35.2919,27670.0
2023-04-25 12:55:00,40.4,40.42,40.38,40.39,30789.0,35.2832,35.3007,35.2657,35.2745,30789.0
2023-04-25 13:00:00,40.38,40.39,40.33,40.35,54088.0,35.2657,35.2745,35.2221,35.2395,54088.0
2023-04-25 13:05:00,40.35,40.42,40.33,40.41,77103.0,35.2395,35.3007,35.2221,35.2919,77103.0
2023-04-25 13:10:00,40.41,40.53,40.38,40.52,62114.0,35.2919,35.3967,35.2657,35.388,62114.0
2023-04-25 13:15:00,40.52,40.7,40.51,40.6,201806.0,35.388,35.5452,35.3793,35.4579,201806.0
2023-04-25 13:20:00,40.61,40.67,40.56,40.64,78968.0,35.4666,35.519,35.4229,35.4928,78968.0
2023-04-25 13:25:00,40.64,40.69,40.59,40.59,70320.0,35.4928,35.5365,35.4491,35.4491,70320.0
2023-04-25 13:30:00,40.6,40.66,40.59,40.64,55244.0,35.4579,35.5103,35.4491,35.4928,55244.0
2023-04-25 13:35:00,40.62,40.64,40.59,40.63,36354.0,35.4753,35.4928,35.4491,35.4841,36354.0
2023-04-25 13:40:00,40.64,40.66,40.61,40.62,42318.0,35.4928,35.5103,35.4666,35.4753,42318.0
2023-04-25 13:45:00,40.62,40.71,40.61,40.68,59486.0,35.4753,35.5539,35.4666,35.5277,59486.0
2023-04-25 13:50:00,40.68,40.73,40.67,40.72,57667.0,35.5277,35.5714,35.519,35.5627,57667.0
2023-04-25 13:55:00,40.72,40.72,40.65,40.7,28628.0,35.5627,35.5627,35.5015,35.5452,28628.0
2023-04-25 14:00:00,40.68,40.74,40.65,40.73,32952.0,35.5277,35.5801,35.5015,35.5714,32952.0
2023-04-25 14:05:00,40.73,40.75,40.66,40.74,40967.0,35.5714,35.5889,35.5103,35.5801,40967.0
2023-04-25 14:10:00,40.74,40.75,40.7,40.73,42997.0,35.5801,35.5889,35.5452,35.5714,42997.0
2023-04-25 14:15:00,40.73,40.78,40.68,40.76,61804.0,35.5714,35.6151,35.5277,35.5976,61804.0
2023-04-25 14:20:00,40.76,40.78,40.7,40.74,20244.0,35.5976,35.6151,35.5452,35.5801,20244.0
2023-04-25 14:25:00,40.73,40.73,40.65,40.66,45339.0,35.5714,35.5714,35.5015,35.5103,45339.0
2023-04-25 14:30:00,40.66,40.68,40.65,40.68,27907.0,35.5103,35.5277,35.5015,35.5277,27907.0
2023-04-25 14:35:00,40.68,40.68,40.62,40.64,62135.0,35.5277,35.5277,35.4753,35.4928,62135.0
2023-04-25 14:40:00,40.64,40.77,40.64,40.76,39583.0,35.4928,35.6063,35.4928,35.5976,39583.0
2023-04-25 14:45:00,40.76,40.78,40.69,40.7,60771.0,35.5976,35.6151,35.5365,35.5452,60771.0
2023-04-25 14:50:00,40.69,40.75,40.66,40.75,69471.0,35.5365,35.5889,35.5103,35.5889,69471.0
2023-04-25 14:55:00,40.76,40.77,40.74,40.77,16155.0,35.5976,35.6063,35.5801,35.6063,16155.0
2023-04-25 15:00:00,40.77,40.79,40.7,40.77,20546.0,35.6063,35.6238,35.5452,35.6063,20546.0
2023-04-25 15:05:00,40.77,40.77,40.68,40.73,44972.0,35.6063,35.6063,35.5277,35.5714,44972.0
2023-04-25 15:10:00,40.72,40.74,40.68,40.69,17267.0,35.5627,35.5801,35.5277,35.5365,17267.0
2023-04-25 15:15:00,40.68,40.69,40.66,40.68,18856.0,35.5277,35.5365,35.5103,35.5277,18856.0
2023-04-25 15:20:00,40.67,40.68,40.62,40.64,55292.0,35.519,35.5277,35.4753,35.4928,55292.0
2023-04-25 15:25:00,40.65,40.74,40.65,40.71,58747.0,35.5015,35.5801,35.5015,35.5539,58747.0
2023-04-25 15:30:00,40.69,40.72,40.67,40.71,18978.0,35.5365,35.5627,35.519,35.5539,18978.0
2023-04-25 15:35:00,40.72,40.78,40.7,40.77,37639.0,35.5627,35.6151,35.5452,35.6063,37639.0
2023-04-25 15:40:00,40.77,40.84,40.75,40.81,95287.0,35.6063,35.6675,35.5889,35.6413,95287.0
2023-04-25 15:45:00,40.81,40.84,40.76,40.83,77386.0,35.6413,35.6675,35.5976,35.6587,77386.0
2023-04-25 15:50:00,40.84,40.88,40.76,40.81,119545.0,35.6675,35.7024,35.5976,35.6413,119545.0
2023-04-25 15:55:00,40.81,40.88,40.81,40.86,169683.0,35.6413,35.7024,35.6413,35.6849,169683.0
2023-04-26 09:30:00,40.74,40.76,40.65,40.74,190125.0,35.5801,35.5976,35.5015,35.5801,190125.0
2023-04-26 09:35:00,40.75,40.77,40.69,40.69,65005.0,35.5889,35.6063,35.5365,35.5365,65005.0
2023-04-26 09:40:00,40.7,40.83,40.69,40.8,86893.0,35.5452,35.6587,35.5365,35.6325,86893.0
2023-04-26 09:45:00,40.8,40.81,40.71,40.75,110197.0,35.6325,35.6413,35.5539,35.5889,110197.0
2023-04-26 09:50:00,40.76,40.77,40.69,40.76,68427.0,35.5976,35.6063,35.5365,35.5976,68427.0
2023-04-26 09:55:00,40.76,40.84,40.73,40.73,74063.0,35.5976,35.6675,35.5714,35.5714,74063.0
2023-04-26 10:00:00,40.73,40.8,40.73,40.78,87593.0,35.5714,35.6325,35.5714,35.6151,87593.0
2023-04-26 10:05:00,40.78,40.83,40.72,40.81,71949.0,35.6151,35.6587,35.5627,35.6413,71949.0
2023-04-26 10:10:00,40.81,40.88,40.77,40.88,107360.0,35.6413,35.7024,35.6063,35.7024,107360.0
2023-04-26 10:15:00,40.9,41.04,40.88,41.02,106844.0,35.7199,35.8421,35.7024,35.8247,106844.0
2023-04-26 10:20:00,41.03,41.07,40.98,41.05,55334.0,35.8334,35.8683,35.7897,35.8509,55334.0
2023-04-26 10:25:00,41.05,41.1,41.03,41.03,56662.0,35.8509,35.8945,35.8334,35.8334,56662.0
2023-04-26 10:30:00,41.03,41.03,40.92,40.95,74552.0,35.8334,35.8334,35.7373,35.7635,74552.0
2023-04-26 10:35:00,40.94,40.96,40.89,40.92,91065.0,35.7548,35.7723,35.7111,35.7373,91065.0
2023-04-26 10:40:00,40.92,40.97,40.91,40.94,111967.0,35.7373,35.781,35.7286,35.7548,111967.0
2023-04-26 10:45:00,40.94,40.96,40.91,40.91,45316.0,35.7548,35.7723,35.7286,35.7286,45316.0
2023-04-26 10:50:00,40.91,40.95,40.85,40.89,46401.0,35.7286,35.7635,35.6762,35.7111,46401.0
2023-04-26 10:55:00,40.9,40.91,40.83,40.86,91871.0,35.7199,35.7286,35.6587,35.6849,91871.0
2023-04-26 11:00:00,40.85,40.86,40.76,40.78,68680.0,35.6762,35.6849,35.5976,35.6151,68680.0
2023-04-26 11:05:00,40.77,40.78,40.67,40.69,164382.0,35.6063,35.6151,35.519,35.5365,164382.0
2023-04-26 11:10:00,40.68,40.71,40.66,40.68,33959.0,35.5277,35.5539,35.5103,35.5277,33959.0
2023-04-26 11:15:00,40.68,40.69,40.64,40.67,57396.0,35.5277,35.5365,35.4928,35.519,57396.0
2023-04-26 11:20:00,40.66,40.67,40.59,40.64,82370.0,35.5103,35.519,35.4491,35.4928,82370.0
2023-04-26 11:25:00,40.65,40.7,40.64,40.68,60058.0,35.5015,35.5452,35.4928,35.5277,60058.0
2023-04-26 11:30:00,40.67,40.69,40.61,40.64,24839.0,35.519,35.5365,35.4666,35.4928,24839.0
2023-04-26 11:35:00,40.64,40.75,40.63,40.7,96883.0,35.4928,35.5889,35.4841,35.5452,96883.0
2023-04-26 11:40:00,40.69,40.69,40.64,40.64,20592.0,35.5365,35.5365,35.4928,35.4928,20592.0
2023-04-26 11:45:00,40.65,40.66,40.61,40.63,31290.0,35.5015,35.5103,35.4666,35.4841,31290.0
2023-04-26 11:50:00,40.63,40.67,40.63,40.66,24686.0,35.4841,35.519,35.4841,35.5103,24686.0
2023-04-26 11:55:00,40.66,40.66,40.6,40.63,29729.0,35.5103,35.5103,35.4579,35.4841,29729.0
2023-04-26 12:00:00,40.63,40.63,40.55,40.57,76269.0,35.4841,35.4841,35.4142,35.4317,76269.0
2023-04-26 12:05:00,40.59,40.59,40.53,40.55,36101.0,35.4491,35.4491,35.3967,35.4142,36101.0
2023-04-26 12:10:00,40.55,40.59,40.54,40.57,22132.0,35.4142,35.4491,35.4055,35.4317,22132.0
2023-04-26 12:15:00,40.56,40.67,40.55,40.65,144723.0,35.4229,35.519,35.4142,35.5015,144723.0
2023-04-26 12:20:00,40.66,40.69,40.65,40.65,70794.0,35.5103,35.5365,35.5015,35.5015,70794.0
2023-04-26 12:25:00,40.65,40.68,40.64,40.68,34965.0,35.5015,35.5277,35.4928,35.5277,34965.0
2023-04-26 12:30:00,40.68,40.76,40.68,40.75,19958.0,35.5277,35.5976,35.5277,35.5889,19958.0
2023-04-26 12:35:00,40.76,40.81,40.72,40.74,38335.0,35.5976,35.6413,35.5627,35.5801,38335.0
2023-04-26 12:40:00,40.75,40.76,40.71,40.73,17350.0,35.5889,35.5976,35.5539,35.5714,17350.0
2023-04-26 12:45:00,40.73,40.76,40.73,40.74,23773.0,35.5714,35.5976,35.5714,35.5801,23773.0
2023-04-26 12:50:00,40.75,40.8,40.74,40.76,22328.0,35.5889,35.6325,35.5801,35.5976,22328.0
2023-04-26 12:55:00,40.77,40.8,40.75,40.79,20003.0,35.6063,35.6325,35.5889,35.6238,20003.0
2023-04-26 13:00:00,40.77,40.78,40.71,40.73,93306.0,35.6063,35.6151,35.5539,35.5714,93306.0
2023-04-26 13:05:00,40.76,40.83,40.75,40.79,81805.0,35.5976,35.6587,35.5889,35.6238,81805.0
2023-04-26 13:10:00,40.8,40.83,40.77,40.78,29782.0,35.6325,35.6587,35.6063,35.6151,29782.0
2023-04-26 13:15:00,40.79,40.85,40.78,40.83,51521.0,35.6238,35.6762,35.6151,35.6587,51521.0
2023-04-26 13:20:00,40.83,40.88,40.82,40.86,18567.0,35.6587,35.7024,35.65,35.6849,18567.0
2023-04-26 13:25:00,40.87,40.89,40.86,40.86,29049.0,35.6937,35.7111,35.6849,35.6849,29049.0
2023-04-26 13:30:00,40.86,40.89,40.82,40.83,38102.0,35.6849,35.7111,35.65,35.6587,38102.0
2023-04-26 13:35:00,40.83,40.88,40.82,40.86,15356.0,35.6587,35.7024,35.65,35.6849,15356.0
2023-04-26 13:40:00,40.87,40.9,40.85,40.88,58297.0,35.6937,35.7199,35.6762,35.7024,58297.0
2023-04-26 13:45:00,40.89,41.01,40.88,41.0,57410.0,35.7111,35.8159,35.7024,35.8072,57410.0
2023-04-26 13:50:00,41.01,41.08,41.01,41.03,38481.0,35.8159,35.8771,35.8159,35.8334,38481.0
2023-04-26 13:55:00,41.05,41.1,41.02,41.05,82975.0,35.8509,35.8945,35.8247,35.8509,82975.0
2023-04-26 14:00:00,41.05,41.12,41.04,41.08,78060.0,35.8509,35.912,35.8421,35.8771,78060.0
2023-04-26 14:05:00,41.07,41.13,41.07,41.11,44028.0,35.8683,35.9207,35.8683,35.9033,44028.0
2023-04-26 14:10:00,41.13,41.15,41.09,41.1,59144.0,35.9207,35.9382,35.8858,35.8945,59144.0
2023-04-26 14:15:00,41.09,41.17,41.09,41.15,18704.0,35.8858,35.9557,35.8858,35.9382,18704.0
2023-04-26 14:20:00,41.16,41.19,41.09,41.11,45792.0,35.9469,35.9731,35.8858,35.9033,45792.0
2023-04-26 14:25:00,41.1,41.1,41.04,41.04,46091.0,35.8945,35.8945,35.8421,35.8421,46091.0
2023-04-26 14:30:00,41.05,41.12,41.04,41.12,15525.0,35.8509,35.912,35.8421,35.912,15525.0
2023-04-26 14:35:00,41.12,41.22,41.12,41.18,123326.0,35.912,35.9993,35.912,35.9644,123326.0
2023-04-26 14:40:00,41.19,41.24,41.17,41.22,87997.0,35.9731,36.0168,35.9557,35.9993,87997.0
2023-04-26 14:45:00,41.23,41.25,41.19,41.23,62070.0,36.0081,36.0255,35.9731,36.0081,62070.0
2023-04-26 14:50:00,41.24,41.28,41.23,41.27,47750.0,36.0168,36.0517,36.0081,36.043,47750.0
2023-04-26 14:55:00,41.27,41.29,41.22,41.24,35826.0,36.043,36.0605,35.9993,36.0168,35826.0
2023-04-26 15:00:00,41.24,41.3,41.24,41.3,87941.0,36.0168,36.0692,36.0168,36.0692,87941.0
2023-04-26 15:05:00,41.3,41.3,41.24,41.26,51972.0,36.0692,36.0692,36.0168,36.0343,51972.0
2023-04-26 15:10:00,41.27,41.27,41.16,41.2,55618.0,36.043,36.043,35.9469,35.9819,55618.0
2023-04-26 15:15:00,41.2,41.29,41.2,41.29,60143.0,35.9819,36.0605,35.9819,36.0605,60143.0
2023-04-26 15:20:00,41.29,41.31,41.25,41.3,27840.0,36.0605,36.0779,36.0255,36.0692,27840.0
2023-04-26 15:25:00,41.3,41.31,41.24,41.25,30178.0,36.0692,36.0779,36.0168,36.0255,30178.0
2023-04-26 15:30:00,41.24,41.31,41.22,41.31,40541.0,36.0168,36.0779,35.9993,36.0779,40541.0
2023-04-26 15:35:00,41.31,41.33,41.3,41.31,60013.0,36.0779,36.0954,36.0692,36.0779,60013.0
2023-04-26 15:40:00,41.3,41.34,41.28,41.32,50200.0,36.0692,36.1041,36.0517,36.0867,50200.0
2023-04-26 15:45:00,41.32,41.33,41.27,41.28,110151.0,36.0867,36.0954,36.043,36.0517,110151.0
2023-04-26 15:50:00,41.29,41.34,41.22,41.24,168218.0,36.0605,36.1041,35.9993,36.0168,168218.0
2023-04-26 15:55:00,41.24,41.24,41.11,41.23,343783.0,36.0168,36.0168,35.9033,36.0081,343783.0
2023-04-27 09:30:00,40.73,40.78,40.7,40.73,147241.0,35.5714,35.6151,35.5452,35.5714,147241.0
2023-04-27 09:35:00,40.72,40.73,40.65,40.68,95093.0,35.5627,35.5714,35.5015,35.5277,95093.0
2023-04-27 09:40:00,40.67,40.77,40.63,40.74,140315.0,35.519,35.6063,35.4841,35.5801,140315.0
2023-04-27 09:45:00,40.73,40.77,40.7,40.7,43942.0,35.5714,35.6063,35.5452,35.5452,43942.0
2023-04-27 09:50:00,40.68,40.7,40.59,40.59,81532.0,35.5277,35.5452,35.4491,35.4491,81532.0
2023-04-27 09:55:00,40.58,40.66,40.57,40.62,139877.0,35.4404,35.5103,35.4317,35.4753,139877.0
2023-04-27 10:00:00,40.62,40.66,40.56,40.59,321542.0,35.4753,35.5103,35.4229,35.4491,321542.0
2023-04-27 10:05:00,40.59,40.64,40.57,40.59,288475.0,35.4491,35.4928,35.4317,35.4491,288475.0
2023-04-27 10:10:00,40.59,40.61,40.45,40.45,226475.0,35.4491,35.4666,35.3269,35.3269,226475.0
2023-04-27 10:15:00,40.45,40.49,40.42,40.47,309357.0,35.3269,35.3618,35.3007,35.3443,309357.0
2023-04-27 10:20:00,40.48,40.53,40.48,40.51,87664.0,35.3531,35.3967,35.3531,35.3793,87664.0
2023-04-27 10:25:00,40.51,40.54,40.49,40.49,87453.0,35.3793,35.4055,35.3618,35.3618,87453.0
2023-04-27 10:30:00,40.49,40.5,40.44,40.45,169396.0,35.3618,35.3705,35.3181,35.3269,169396.0
2023-04-27 10:35:00,40.45,40.47,40.41,40.43,107198.0,35.3269,35.3443,35.2919,35.3094,107198.0
2023-04-27 10:40:00,40.42,40.51,40.41,40.45,71119.0,35.3007,35.3793,35.2919,35.3269,71119.0
2023-04-27 10:45:00,40.45,40.49,40.43,40.46,25305.0,35.3269,35.3618,35.3094,35.3356,25305.0
2023-04-27 10:50:00,40.45,40.55,40.45,40.52,48247.0,35.3269,35.4142,35.3269,35.388,48247.0
2023-04-27 10:55:00,40.54,40.62,40.53,40.59,52676.0,35.4055,35.4753,35.3967,35.4491,52676.0
2023-04-27 11:00:00,40.58,40.6,40.56,40.58,62793.0,35.4404,35.4579,35.4229,35.4404,62793.0
2023-04-27 11:05:00,40.58,40.63,40.56,40.6,55054.0,35.4404,35.4841,35.4229,35.4579,55054.0
2023-04-27 11:10:00,40.58,40.64,40.58,40.59,53217.0,35.4404,35.4928,35.4404,35.4491,53217.0
2023-04-27 11:15:00,40.59,40.61,40.57,40.59,46273.0,35.4491,35.4666,35.4317,35.4491,46273.0
2023-04-27 11:20:00,40.59,40.6,40.45,40.45,87985.0,35.4491,35.4579,35.3269,35.3269,87985.0
2023-04-27 11:25:00,40.44,40.44,40.33,40.37,117533.0,35.3181,35.3181,35.2221,35.257,117533.0
2023-04-27 11:30:00,40.35,40.37,40.29,40.35,134156.0,35.2395,35.257,35.1871,35.2395,134156.0
2023-04-27 11:35:00,40.36,40.42,40.35,40.41,42802.0,35.2483,35.3007,35.2395,35.2919,42802.0
2023-04-27 11:40:00,40.41,40.43,40.36,40.39,38760.0,35.2919,35.3094,35.2483,35.2745,38760.0
2023-04-27 11:45:00,40.39,40.41,40.35,40.36,36661.0,35.2745,35.2919,35.2395,35.2483,36661.0
2023-04-27 11:50:00,40.35,40.36,40.31,40.33,96146.0,35.2395,35.2483,35.2046,35.2221,96146.0
2023-04-27 11:55:00,40.33,40.34,40.28,40.29,131333.0,35.2221,35.2308,35.1784,35.1871,131333.0
2023-04-27 12:00:00,40.29,40.3,40.2,40.23,227873.0,35.1871,35.1959,35.1085,35.1347,227873.0
2023-04-27 12:05:00,40.22,40.25,40.22,40.22,46731.0,35.126,35.1522,35.126,35.126,46731.0
2023-04-27 12:10:00,40.22,40.25,40.21,40.22,28675.0,35.126,35.1522,35.1173,35.126,28675.0
2023-04-27 12:15:00,40.22,40.23,40.19,40.21,70898.0,35.126,35.1347,35.0998,35.1173,70898.0
2023-04-27 12:20:00,40.21,40.24,40.2,40.2,57679.0,35.1173,35.1435,35.1085,35.1085,57679.0
2023-04-27 12:25:00,40.2,40.23,40.19,40.22,16000.0,35.1085,35.1347,35.0998,35.126,16000.0
2023-04-27 12:30:00,40.21,40.23,40.19,40.21,36467.0,35.1173,35.1347,35.0998,35.1173,36467.0
2023-04-27 12:35:00,40.22,40.24,40.19,40.23,55012.0,35.126,35.1435,35.0998,35.1347,55012.0
2023-04-27 12:40:00,40.24,40.24,40.19,40.2,60712.0,35.1435,35.1435,35.0998,35.1085,60712.0
2023-04-27 12:45:00,40.2,40.21,40.19,40.19,80300.0,35.1085,35.1173,35.0998,35.0998,80300.0
2023-04-27 12:50:00,40.19,40.2,40.15,40.2,43134.0,35.0998,35.1085,35.0649,35.1085,43134.0
2023-04-27 12:55:00,40.2,40.21,40.16,40.17,51480.0,35.1085,35.1173,35.0736,35.0823,51480.0
2023-04-27 13:00:00,40.16,40.18,40.13,40.15,81547.0,35.0736,35.0911,35.0474,35.0649,81547.0
2023-04-27 13:05:00,40.15,40.19,40.15,40.17,26050.0,35.0649,35.0998,35.0649,35.0823,26050.0
2023-04-27 13:10:00,40.17,40.18,40.14,40.15,32517.0,35.0823,35.0911,35.0561,35.0649,32517.0
2023-04-27 13:15:00,40.14,40.16,40.12,40.16,74601.0,35.0561,35.0736,35.0387,35.0736,74601.0
2023-04-27 13:20:00,40.15,40.16,40.12,40.12,14398.0,35.0649,35.0736,35.0387,35.0387,14398.0
2023-04-27 13:25:00,40.12,40.13,40.09,40.1,37331.0,35.0387,35.0474,35.0125,35.0212,37331.0
2023-04-27 13:30:00,40.1,40.1,40.03,40.05,66248.0,35.0212,35.0212,34.9601,34.9775,66248.0
2023-04-27 13:35:00,40.05,40.05,39.99,40.01,160608.0,34.9775,34.9775,34.9251,34.9426,160608.0
2023-04-27 13:40:00,40.01,40.02,39.98,39.99,59452.0,34.9426,34.9513,34.9164,34.9251,59452.0
2023-04-27 13:45:00,39.98,39.98,39.88,39.95,167215.0,34.9164,34.9164,34.8291,34.8902,167215.0
2023-04-27 13:50:00,39.94,39.95,39.9,39.91,169486.0,34.8815,34.8902,34.8465,34.8553,169486.0
2023-04-27 13:55:00,39.91,39.96,39.91,39.96,67342.0,34.8553,34.8989,34.8553,34.8989,67342.0
2023-04-27 14:00:00,39.96,39.96,39.91,39.91,48154.0,34.8989,34.8989,34.8553,34.8553,48154.0
2023-04-27 14:05:00,39.91,39.94,39.91,39.93,33972.0,34.8553,34.8815,34.8553,34.8727,33972.0
2023-04-27 14:10:00,39.94,39.95,39.92,39.93,13205.0,34.8815,34.8902,34.864,34.8727,13205.0
2023-04-27 14:15:00,39.93,39.93,39.81,39.82,131135.0,34.8727,34.8727,34.7679,34.7767,131135.0
2023-04-27 14:20:00,39.81,39.85,39.81,39.83,73207.0,34.7679,34.8029,34.7679,34.7854,73207.0
2023-04-27 14:25:00,39.83,39.84,39.75,39.77,122741.0,34.7854,34.7941,34.7155,34.733,122741.0
2023-04-27 14:30:00,39.77,39.78,39.7,39.72,169146.0,34.733,34.7417,34.6718,34.6893,169146.0
2023-04-27 14:35:00,39.72,39.8,39.69,39.75,192817.0,34.6893,34.7592,34.6631,34.7155,192817.0
2023-04-27 14:40:00,39.75,39.77,39.71,39.71,68248.0,34.7155,34.733,34.6806,34.6806,68248.0
2023-04-27 14:45:00,39.72,39.76,39.72,39.73,38726.0,34.6893,34.7242,34.6893,34.698,38726.0
2023-04-27 14:50:00,39.72,39.72,39.67,39.68,52016.0,34.6893,34.6893,34.6456,34.6544,52016.0
2023-04-27 14:55:00,39.68,39.69,39.61,39.62,104175.0,34.6544,34.6631,34.5932,34.602,104175.0
2023-04-27 15:00:00,39.62,39.64,39.58,39.59,97759.0,34.602,34.6194,34.567,34.5758,97759.0
2023-04-27 15:05:00,39.59,39.62,39.58,39.61,60370.0,34.5758,34.602,34.567,34.5932,60370.0
2023-04-27 15:10:00,39.62,39.7,39.6,39.66,60511.0,34.602,34.6718,34.5845,34.6369,60511.0
2023-04-27 15:15:00,39.66,39.66,39.6,39.61,47934.0,34.6369,34.6369,34.5845,34.5932,47934.0
2023-04-27 15:20:00,39.6,39.62,39.57,39.62,19575.0,34.5845,34.602,34.5583,34.602,19575.0
2023-04-27 15:25:00,39.62,39.66,39.61,39.65,43331.0,34.602,34.6369,34.5932,34.6282,43331.0
2023-04-27 15:30:00,39.65,39.67,39.63,39.67,69366.0,34.6282,34.6456,34.6107,34.6456,69366.0
2023-04-27 15:35:00,39.67,39.69,39.64,39.68,57082.0,34.6456,34.6631,34.6194,34.6544,57082.0
2023-04-27 15:40:00,39.68,39.69,39.63,39.66,37184.0,34.6544,34.6631,34.6107,34.6369,37184.0
2023-04-27 15:45:00,39.66,39.68,39.59,39.62,109039.0,34.6369,34.6544,34.5758,34.602,109039.0
2023-04-27 15:50:00,39.62,39.67,39.59,39.63,204559.0,34.602,34.6456,34.5758,34.6107,204559.0
2023-04-27 15:55:00,39.64,39.7,39.61,39.64,218068.0,34.6194,34.6718,34.5932,34.6194,218068.0
2023-04-28 09:30:00,39.81,39.84,39.7,39.73,191950.0,34.7679,34.7941,34.6718,34.698,191950.0
2023-04-28 09:35:00,39.72,39.73,39.66,39.66,112605.0,34.6893,34.698,34.6369,34.6369,112605.0
2023-04-28 09:40:00,39.66,39.75,39.65,39.69,134616.0,34.6369,34.7155,34.6282,34.6631,134616.0
2023-04-28 09:45:00,39.7,39.7,39.58,39.63,108585.0,34.6718,34.6718,34.567,34.6107,108585.0
2023-04-28 09:50:00,39.63,39.63,39.59,39.6,54597.0,34.6107,34.6107,34.5758,34.5845,54597.0
2023-04-28 09:55:00,39.6,39.63,39.58,39.62,70116.0,34.5845,34.6107,34.567,34.602,70116.0
2023-04-28 10:00:00,39.65,39.66,39.53,39.54,250048.0,34.6282,34.6369,34.5234,34.5321,250048.0
2023-04-28 10:05:00,39.54,39.55,39.33,39.37,179472.0,34.5321,34.5408,34.3487,34.3836,179472.0
2023-04-28 10:10:00,39.37,39.38,39.29,39.33,194001.0,34.3836,34.3924,34.3138,34.3487,194001.0
2023-04-28 10:15:00,39.32,39.33,39.26,39.26,170828.0,34.34,34.3487,34.2876,34.2876,170828.0
2023-04-28 10:20:00,39.26,39.32,39.22,39.23,422637.0,34.2876,34.34,34.2526,34.2614,422637.0
2023-04-28 10:25:00,39.23,39.25,39.19,39.22,185029.0,34.2614,34.2788,34.2264,34.2526,185029.0
2023-04-28 10:30:00,39.2,39.31,39.19,39.25,115085.0,34.2352,34.3312,34.2264,34.2788,115085.0
2023-04-28 10:35:00,39.26,39.47,39.25,39.36,202675.0,34.2876,34.471,34.2788,34.3749,202675.0
2023-04-28 10:40:00,39.36,39.44,39.32,39.34,76915.0,34.3749,34.4448,34.34,34.3574,76915.0
2023-04-28 10:45:00,39.35,39.38,39.22,39.23,60263.0,34.3662,34.3924,34.2526,34.2614,60263.0
2023-04-28 10:50:00,39.23,39.27,39.2,39.23,58180.0,34.2614,34.2963,34.2352,34.2614,58180.0
2023-04-28 10:55:00,39.22,39.55,39.22,39.5,229841.0,34.2526,34.5408,34.2526,34.4972,229841.0
2023-04-28 11:00:00,39.49,39.67,39.49,39.61,112424.0,34.4884,34.6456,34.4884,34.5932,112424.0
2023-04-28 11:05:00,39.61,39.61,39.43,39.45,86950.0,34.5932,34.5932,34.436,34.4535,86950.0
2023-04-28 11:10:00,39.45,39.49,39.41,39.45,102608.0,34.4535,34.4884,34.4186,34.4535,102608.0
2023-04-28 11:15:00,39.45,39.47,39.37,39.38,125546.0,34.4535,34.471,34.3836,34.3924,125546.0
2023-04-28 11:20:00,39.4,39.43,39.38,39.41,65314.0,34.4098,34.436,34.3924,34.4186,65314.0
2023-04-28 11:25:00,39.41,39.42,39.37,39.4,57383.0,34.4186,34.4273,34.3836,34.4098,57383.0
2023-04-28 11:30:00,39.39,39.39,39.29,39.31,48359.0,34.4011,34.4011,34.3138,34.3312,48359.0
2023-04-28 11:35:00,39.32,39.36,39.3,39.35,28609.0,34.34,34.3749,34.3225,34.3662,28609.0
2023-04-28 11:40:00,39.36,39.38,39.3,39.3,27657.0,34.3749,34.3924,34.3225,34.3225,27657.0
2023-04-28 11:45:00,39.32,39.33,39.23,39.24,64081.0,34.34,34.3487,34.2614,34.2701,64081.0
2023-04-28 11:50:00,39.24,39.25,39.22,39.25,147515.0,34.2701,34.2788,34.2526,34.2788,147515.0
2023-04-28 11:55:00,39.26,39.27,39.18,39.2,50904.0,34.2876,34.2963,34.2177,34.2352,50904.0
2023-04-28 12:00:00,39.2,39.24,39.17,39.22,62710.0,34.2352,34.2701,34.209,34.2526,62710.0
2023-04-28 12:05:00,39.22,39.22,39.13,39.18,154933.0,34.2526,34.2526,34.174,34.2177,154933.0
2023-04-28 12:10:00,39.18,39.18,39.14,39.15,71309.0,34.2177,34.2177,34.1828,34.1915,71309.0
2023-04-28 12:15:00,39.16,39.24,39.16,39.22,30192.0,34.2002,34.2701,34.2002,34.2526,30192.0
2023-04-28 12:20:00,39.22,39.28,39.17,39.2,39029.0,34.2526,34.305,34.209,34.2352,39029.0
2023-04-28 12:25:00,39.2,39.25,39.17,39.17,41082.0,34.2352,34.2788,34.209,34.209,41082.0
2023-04-28 12:30:00,39.16,39.19,39.11,39.18,41084.0,34.2002,34.2264,34.1566,34.2177,41084.0
2023-04-28 12:35:00,39.18,39.21,39.17,39.2,22228.0,34.2177,34.2439,34.209,34.2352,22228.0
2023-04-28 12:40:00,39.23,39.24,39.14,39.15,26799.0,34.2614,34.2701,34.1828,34.1915,26799.0
2023-04-28 12:45:00,39.14,39.2,39.14,39.15,31288.0,34.1828,34.2352,34.1828,34.1915,31288.0
2023-04-28 12:50:00,39.14,39.15,39.11,39.11,34441.0,34.1828,34.1915,34.1566,34.1566,34441.0
2023-04-28 12:55:00,39.11,39.11,39.05,39.06,52389.0,34.1566,34.1566,34.1042,34.1129,52389.0
2023-04-28 13:00:00,39.07,39.16,39.06,39.1,35314.0,34.1216,34.2002,34.1129,34.1478,35314.0
2023-04-28 13:05:00,39.11,39.11,39.06,39.1,35637.0,34.1566,34.1566,34.1129,34.1478,35637.0
2023-04-28 13:10:00,39.11,39.12,39.05,39.06,34585.0,34.1566,34.1653,34.1042,34.1129,34585.0
2023-04-28 13:15:00,39.07,39.11,39.06,39.1,17813.0,34.1216,34.1566,34.1129,34.1478,17813.0
2023-04-28 13:20:00,39.1,39.11,39.08,39.1,48571.0,34.1478,34.1566,34.1304,34.1478,48571.0
2023-04-28 13:25:00,39.09,39.11,39.06,39.08,16490.0,34.1391,34.1566,34.1129,34.1304,16490.0
2023-04-28 13:30:00,39.07,39.1,39.05,39.1,21448.0,34.1216,34.1478,34.1042,34.1478,21448.0
2023-04-28 13:35:00,39.09,39.2,39.08,39.13,78480.0,34.1391,34.2352,34.1304,34.174,78480.0
2023-04-28 13:40:00,39.12,39.14,39.09,39.13,74151.0,34.1653,34.1828,34.1391,34.174,74151.0
2023-04-28 13:45:00,39.13,39.17,39.11,39.15,81149.0,34.174,34.209,34.1566,34.1915,81149.0
2023-04-28 13:50:00,39.16,39.21,39.14,39.19,133205.0,34.2002,34.2439,34.1828,34.2264,133205.0
2023-04-28 13:55:00,39.19,39.24,39.16,39.16,46488.0,34.2264,34.2701,34.2002,34.2002,46488.0
2023-04-28 14:00:00,39.16,39.16,39.06,39.08,55997.0,34.2002,34.2002,34.1129,34.1304,55997.0
2023-04-28 14:05:00,39.07,39.12,39.07,39.1,30638.0,34.1216,34.1653,34.1216,34.1478,30638.0
2023-04-28 14:10:00,39.11,39.22,39.11,39.18,74549.0,34.1566,34.2526,34.1566,34.2177,74549.0
2023-04-28 14:15:00,39.19,39.2,39.12,39.13,29647.0,34.2264,34.2352,34.1653,34.174,29647.0
2023-04-28 14:20:00,39.13,39.22,39.12,39.17,24032.0,34.174,34.2526,34.1653,34.209,24032.0
2023-04-28 14:25:00,39.18,39.23,39.18,39.2,38323.0,34.2177,34.2614,34.2177,34.2352,38323.0
2023-04-28 14:30:00,39.19,39.24,39.18,39.21,61355.0,34.2264,34.2701,34.2177,34.2439,61355.0
2023-04-28 14:35:00,39.21,39.28,39.21,39.26,56641.0,34.2439,34.305,34.2439,34.2876,56641.0
2023-04-28 14:40:00,39.26,39.31,39.21,39.28,57843.0,34.2876,34.3312,34.2439,34.305,57843.0
2023-04-28 14:45:00,39.28,39.33,39.24,39.29,58314.0,34.305,34.3487,34.2701,34.3138,58314.0
2023-04-28 14:50:00,39.29,39.3,39.24,39.27,15788.0,34.3138,34.3225,34.2701,34.2963,15788.0
2023-04-28 14:55:00,39.27,39.28,39.18,39.19,19860.0,34.2963,34.305,34.2177,34.2264,19860.0
2023-04-28 15:00:00,39.19,39.21,39.14,39.16,31609.0,34.2264,34.2439,34.1828,34.2002,31609.0
2023-04-28 15:05:00,39.16,39.18,39.13,39.15,24684.0,34.2002,34.2177,34.174,34.1915,24684.0
2023-04-28 15:10:00,39.14,39.16,39.1,39.13,22579.0,34.1828,34.2002,34.1478,34.174,22579.0
2023-04-28 15:15:00,39.13,39.13,39.05,39.05,45729.0,34.174,34.174,34.1042,34.1042,45729.0
2023-04-28 15:20:00,39.06,39.17,39.05,39.14,86668.0,34.1129,34.209,34.1042,34.1828,86668.0
2023-04-28 15:25:00,39.14,39.2,39.13,39.17,56483.0,34.1828,34.2352,34.174,34.209,56483.0
2023-04-28 15:30:00,39.17,39.22,39.14,39.21,218380.0,34.209,34.2526,34.1828,34.2439,218380.0
2023-04-28 15:35:00,39.21,39.23,39.14,39.17,32010.0,34.2439,34.2614,34.1828,34.209,32010.0
2023-04-28 15:40:00,39.16,39.18,39.11,39.11,97487.0,34.2002,34.2177,34.1566,34.1566,97487.0
2023-04-28 15:45:00,39.11,39.19,39.1,39.15,74485.0,34.1566,34.2264,34.1478,34.1915,74485.0
2023-04-28 15:50:00,39.16,39.18,39.1,39.1,108323.0,34.2002,34.2177,34.1478,34.1478,108323.0
2023-04-28 15:55:00,39.09,39.1,38.98,38.98,302603.0,34.1391,34.1478,34.043,34.043,302603.0
2023-05-01 09:30:00,39.09,39.09,39.0,39.01,121080.0,34.1391,34.1391,34.0605,34.0692,121080.0
2023-05-01 09:35:00,39.02,39.04,38.93,38.94,94411.0,34.078,34.0954,33.9994,34.0081,94411.0
2023-05-01 09:40:00,38.94,38.97,38.92,38.96,89374.0,34.0081,34.0343,33.9906,34.0256,89374.0
2023-05-01 09:45:00,38.95,38.96,38.85,38.87,76282.0,34.0168,34.0256,33.9295,33.947,76282.0
2023-05-01 09:50:00,38.86,38.89,38.84,38.88,68095.0,33.9382,33.9644,33.9208,33.9557,68095.0
2023-05-01 09:55:00,38.89,38.92,38.88,38.9,52677.0,33.9644,33.9906,33.9557,33.9732,52677.0
2023-05-01 10:00:00,38.92,39.02,38.92,38.96,63824.0,33.9906,34.078,33.9906,34.0256,63824.0
2023-05-01 10:05:00,38.96,39.02,38.91,38.91,52218.0,34.0256,34.078,33.9819,33.9819,52218.0
2023-05-01 10:10:00,38.9,38.95,38.88,38.91,41497.0,33.9732,34.0168,33.9557,33.9819,41497.0
2023-05-01 10:15:00,38.93,38.93,38.83,38.89,53596.0,33.9994,33.9994,33.912,33.9644,53596.0
2023-05-01 10:20:00,38.9,39.01,38.88,38.97,94057.0,33.9732,34.0692,33.9557,34.0343,94057.0
2023-05-01 10:25:00,38.96,38.99,38.95,38.98,44937.0,34.0256,34.0518,34.0168,34.043,44937.0
2023-05-01 10:30:00,38.97,39.0,38.91,38.93,33921.0,34.0343,34.0605,33.9819,33.9994,33921.0
2023-05-01 10:35:00,38.93,38.93,38.88,38.9,27516.0,33.9994,33.9994,33.9557,33.9732,27516.0
2023-05-01 10:40:00,38.9,38.95,38.87,38.89,37020.0,33.9732,34.0168,33.947,33.9644,37020.0
2023-05-01 10:45:00,38.88,38.88,38.81,38.81,82890.0,33.9557,33.9557,33.8946,33.8946,82890.0
2023-05-01 10:50:00,38.81,38.86,38.8,38.83,37377.0,33.8946,33.9382,33.8858,33.912,37377.0
2023-05-01 10:55:00,38.83,38.83,38.77,38.79,37599.0,33.912,33.912,33.8596,33.8771,37599.0
2023-05-01 11:00:00,38.8,38.86,38.76,38.84,69642.0,33.8858,33.9382,33.8509,33.9208,69642.0
2023-05-01 11:05:00,38.84,38.86,38.8,38.85,93739.0,33.9208,33.9382,33.8858,33.9295,93739.0
2023-05-01 11:10:00,38.86,38.91,38.83,38.89,55044.0,33.9382,33.9819,33.912,33.9644,55044.0
2023-05-01 11:15:00,38.92,39.02,38.91,38.97,69926.0,33.9906,34.078,33.9819,34.0343,69926.0
2023-05-01 11:20:00,38.97,39.02,38.92,39.02,41982.0,34.0343,34.078,33.9906,34.078,41982.0
2023-05-01 11:25:00,39.03,39.06,38.98,39.01,39450.0,34.0867,34.1129,34.043,34.0692,39450.0
2023-05-01 11:30:00,39.01,39.02,38.99,39.0,35886.0,34.0692,34.078,34.0518,34.0605,35886.0
2023-05-01 11:35:00,38.99,38.99,38.95,38.98,46297.0,34.0518,34.0518,34.0168,34.043,46297.0
2023-05-01 11:40:00,38.99,39.01,38.95,38.95,24124.0,34.0518,34.0692,34.0168,34.0168,24124.0
2023-05-01 11:45:00,38.95,38.97,38.93,38.96,19781.0,34.0168,34.0343,33.9994,34.0256,19781.0
2023-05-01 11:50:00,38.94,38.98,38.93,38.95,19072.0,34.0081,34.043,33.9994,34.0168,19072.0
2023-05-01 11:55:00,38.95,38.97,38.9,38.91,58098.0,34.0168,34.0343,33.9732,33.9819,58098.0
2023-05-01 12:00:00,38.92,38.92,38.85,38.86,23906.0,33.9906,33.9906,33.9295,33.9382,23906.0
2023-05-01 12:05:00,38.87,38.9,38.85,38.86,19782.0,33.947,33.9732,33.9295,33.9382,19782.0
2023-05-01 12:10:00,38.86,38.89,38.84,38.89,11082.0,33.9382,33.9644,33.9208,33.9644,11082.0
2023-05-01 12:15:00,38.86,38.86,38.84,38.85,21667.0,33.9382,33.9382,33.9208,33.9295,21667.0
2023-05-01 12:20:00,38.84,38.85,38.83,38.83,14946.0,33.9208,33.9295,33.912,33.912,14946.0
2023-05-01 12:25:00,38.84,38.85,38.81,38.81,21598.0,33.9208,33.9295,33.8946,33.8946,21598.0
2023-05-01 12:30:00,38.82,38.82,38.71,38.74,101674.0,33.9033,33.9033,33.8072,33.8334,101674.0
2023-05-01 12:35:00,38.75,38.76,38.67,38.69,74634.0,33.8422,33.8509,33.7723,33.7898,74634.0
2023-05-01 12:40:00,38.71,38.75,38.69,38.74,28192.0,33.8072,33.8422,33.7898,33.8334,28192.0
2023-05-01 12:45:00,38.75,38.8,38.74,38.78,26595.0,33.8422,33.8858,33.8334,33.8684,26595.0
2023-05-01 12:50:00,38.78,38.78,38.75,38.76,5440.0,33.8684,33.8684,33.8422,33.8509,5440.0
2023-05-01 12:55:00,38.75,38.77,38.73,38.76,30202.0,33.8422,33.8596,33.8247,33.8509,30202.0
2023-05-01 13:00:00,38.76,38.79,38.73,38.78,19321.0,33.8509,33.8771,33.8247,33.8684,19321.0
2023-05-01 13:05:00,38.77,38.78,38.74,38.76,12684.0,33.8596,33.8684,33.8334,33.8509,12684.0
2023-05-01 13:10:00,38.76,38.77,38.74,38.76,37800.0,33.8509,33.8596,33.8334,33.8509,37800.0
2023-05-01 13:15:00,38.76,38.8,38.73,38.79,44897.0,33.8509,33.8858,33.8247,33.8771,44897.0
2023-05-01 13:20:00,38.8,38.8,38.74,38.76,14144.0,33.8858,33.8858,33.8334,33.8509,14144.0
2023-05-01 13:25:00,38.75,38.82,38.75,38.82,30861.0,33.8422,33.9033,33.8422,33.9033,30861.0
2023-05-01 13:30:00,38.83,38.85,38.8,38.8,32608.0,33.912,33.9295,33.8858,33.8858,32608.0
2023-05-01 13:35:00,38.8,38.86,38.79,38.82,19521.0,33.8858,33.9382,33.8771,33.9033,19521.0
2023-05-01 13:40:00,38.81,38.82,38.75,38.81,32494.0,33.8946,33.9033,33.8422,33.8946,32494.0
2023-05-01 13:45:00,38.81,38.82,38.76,38.78,10249.0,33.8946,33.9033,33.8509,33.8684,10249.0
2023-05-01 13:50:00,38.79,38.81,38.77,38.81,13840.0,33.8771,33.8946,33.8596,33.8946,13840.0
2023-05-01 13:55:00,38.8,38.82,38.78,38.78,6156.0,33.8858,33.9033,33.8684,33.8684,6156.0
2023-05-01 14:00:00,38.77,38.81,38.77,38.8,11355.0,33.8596,33.8946,33.8596,33.8858,11355.0
2023-05-01 14:05:00,38.8,38.84,38.79,38.8,30965.0,33.8858,33.9208,33.8771,33.8858,30965.0
2023-05-01 14:10:00,38.8,38.85,38.8,38.84,36797.0,33.8858,33.9295,33.8858,33.9208,36797.0
2023-05-01 14:15:00,38.85,38.86,38.84,38.86,16905.0,33.9295,33.9382,33.9208,33.9382,16905.0
2023-05-01 14:20:00,38.86,38.88,38.84,38.87,10960.0,33.9382,33.9557,33.9208,33.947,10960.0
2023-05-01 14:25:00,38.88,38.89,38.86,38.86,13894.0,33.9557,33.9644,33.9382,33.9382,13894.0
2023-05-01 14:30:00,38.88,39.05,38.87,39.04,57214.0,33.9557,34.1042,33.947,34.0954,57214.0
2023-05-01 14:35:00,39.04,39.08,39.01,39.02,52070.0,34.0954,34.1304,34.0692,34.078,52070.0
2023-05-01 14:40:00,39.02,39.07,38.97,39.0,40046.0,34.078,34.1216,34.0343,34.0605,40046.0
2023-05-01 14:45:00,38.99,39.03,38.98,39.0,23898.0,34.0518,34.0867,34.043,34.0605,23898.0
2023-05-01 14:50:00,38.99,39.04,38.98,38.99,9735.0,34.0518,34.0954,34.043,34.0518,9735.0
2023-05-01 14:55:00,38.99,39.0,38.94,38.96,57746.0,34.0518,34.0605,34.0081,34.0256,57746.0
2023-05-01 15:00:00,38.96,39.02,38.94,39.0,37643.0,34.0256,34.078,34.0081,34.0605,37643.0
2023-05-01 15:05:00,39.0,39.0,38.96,38.98,14772.0,34.0605,34.0605,34.0256,34.043,14772.0
2023-05-01 15:10:00,38.98,38.99,38.95,38.99,35545.0,34.043,34.0518,34.0168,34.0518,35545.0
2023-05-01 15:15:00,39.0,39.04,39.0,39.03,25670.0,34.0605,34.0954,34.0605,34.0867,25670.0
2023-05-01 15:20:00,39.02,39.02,38.97,39.0,28098.0,34.078,34.078,34.0343,34.0605,28098.0
2023-05-01 15:25:00,38.99,39.02,38.99,39.02,29581.0,34.0518,34.078,34.0518,34.078,29581.0
2023-05-01 15:30:00,39.0,39.04,38.98,39.02,31644.0,34.0605,34.0954,34.043,34.078,31644.0
2023-05-01 15:35:00,39.02,39.11,39.02,39.09,55695.0,34.078,34.1566,34.078,34.1391,55695.0
2023-05-01 15:40:00,39.1,39.11,39.04,39.05,98244.0,34.1478,34.1566,34.0954,34.1042,98244.0
2023-05-01 15:45:00,39.04,39.04,38.97,38.99,38611.0,34.0954,34.0954,34.0343,34.0518,38611.0
2023-05-01 15:50:00,38.98,39.05,38.97,39.01,46194.0,34.043,34.1042,34.0343,34.0692,46194.0
2023-05-01 15:55:00,39.02,39.06,38.97,39.06,145895.0,34.078,34.1129,34.0343,34.1129,145895.0
2023-05-02 09:30:00,39.22,39.36,39.21,39.31,176789.0,34.2526,34.3749,34.2439,34.3312,176789.0
2023-05-02 09:35:00,39.31,39.4,39.3,39.34,104755.0,34.3312,34.4098,34.3225,34.3574,104755.0
2023-05-02 09:40:00,39.34,39.38,39.32,39.35,65877.0,34.3574,34.3924,34.34,34.3662,65877.0
2023-05-02 09:45:00,39.36,39.38,39.32,39.38,115440.0,34.3749,34.3924,34.34,34.3924,115440.0
2023-05-02 09:50:00,39.37,39.4,39.34,39.38,32323.0,34.3836,34.4098,34.3574,34.3924,32323.0
2023-05-02 09:55:00,39.39,39.43,39.38,39.4,134802.0,34.4011,34.436,34.3924,34.4098,134802.0
2023-05-02 10:00:00,39.38,39.5,39.35,39.5,93811.0,34.3924,34.4972,34.3662,34.4972,93811.0
2023-05-02 10:05:00,39.5,39.62,39.49,39.6,210401.0,34.4972,34.602,34.4884,34.5845,210401.0
2023-05-02 10:10:00,39.59,39.79,39.59,39.73,175333.0,34.5758,34.7504,34.5758,34.698,175333.0
2023-05-02 10:15:00,39.73,39.76,39.68,39.75,166226.0,34.698,34.7242,34.6544,34.7155,166226.0
2023-05-02 10:20:00,39.74,39.93,39.74,39.92,473054.0,34.7068,34.8727,34.7068,34.864,473054.0
2023-05-02 10:25:00,39.92,40.0,39.85,39.93,204878.0,34.864,34.9339,34.8029,34.8727,204878.0
2023-05-02 10:30:00,39.93,40.08,39.93,40.08,312964.0,34.8727,35.0037,34.8727,35.0037,312964.0
2023-05-02 10:35:00,40.09,40.18,40.03,40.13,171328.0,35.0125,35.0911,34.9601,35.0474,171328.0
2023-05-02 10:40:00,40.13,40.15,40.07,40.14,131344.0,35.0474,35.0649,34.995,35.0561,131344.0
2023-05-02 10:45:00,40.14,40.25,40.11,40.18,154222.0,35.0561,35.1522,35.0299,35.0911,154222.0
2023-05-02 10:50:00,40.18,40.31,40.13,40.23,180540.0,35.0911,35.2046,35.0474,35.1347,180540.0
2023-05-02 10:55:00,40.24,40.31,40.21,40.28,137703.0,35.1435,35.2046,35.1173,35.1784,137703.0
2023-05-02 11:00:00,40.29,40.46,40.26,40.34,526693.0,35.1871,35.3356,35.1609,35.2308,526693.0
2023-05-02 11:05:00,40.34,40.41,40.32,40.35,206343.0,35.2308,35.2919,35.2133,35.2395,206343.0
2023-05-02 11:10:00,40.34,40.38,40.31,40.36,122507.0,35.2308,35.2657,35.2046,35.2483,122507.0
2023-05-02 11:15:00,40.36,40.39,40.3,40.39,108700.0,35.2483,35.2745,35.1959,35.2745,108700.0
2023-05-02 11:20:00,40.38,40.46,40.35,40.4,151389.0,35.2657,35.3356,35.2395,35.2832,151389.0
2023-05-02 11:25:00,40.39,40.45,40.39,40.42,109840.0,35.2745,35.3269,35.2745,35.3007,109840.0
2023-05-02 11:30:00,40.4,40.52,40.38,40.43,223625.0,35.2832,35.388,35.2657,35.3094,223625.0
2023-05-02 11:35:00,40.43,40.44,40.34,40.36,169851.0,35.3094,35.3181,35.2308,35.2483,169851.0
2023-05-02 11:40:00,40.36,40.37,40.27,40.28,188831.0,35.2483,35.257,35.1697,35.1784,188831.0
2023-05-02 11:45:00,40.28,40.28,40.22,40.25,225246.0,35.1784,35.1784,35.126,35.1522,225246.0
2023-05-02 11:50:00,40.25,40.43,40.24,40.34,213981.0,35.1522,35.3094,35.1435,35.2308,213981.0
2023-05-02 11:55:00,40.34,40.38,40.32,40.35,78227.0,35.2308,35.2657,35.2133,35.2395,78227.0
2023-05-02 12:00:00,40.36,40.4,40.33,40.35,77267.0,35.2483,35.2832,35.2221,35.2395,77267.0
2023-05-02 12:05:00,40.36,40.39,40.3,40.33,83409.0,35.2483,35.2745,35.1959,35.2221,83409.0
2023-05-02 12:10:00,40.33,40.39,40.3,40.3,54303.0,35.2221,35.2745,35.1959,35.1959,54303.0
2023-05-02 12:15:00,40.29,40.37,40.28,40.3,141079.0,35.1871,35.257,35.1784,35.1959,141079.0
2023-05-02 12:20:00,40.31,40.37,40.29,40.29,53599.0,35.2046,35.257,35.1871,35.1871,53599.0
2023-05-02 12:25:00,40.3,40.3,40.23,40.24,50937.0,35.1959,35.1959,35.1347,35.1435,50937.0
2023-05-02 12:30:00,40.25,40.27,40.23,40.27,62501.0,35.1522,35.1697,35.1347,35.1697,62501.0
2023-05-02 12:35:00,40.27,40.27,40.17,40.23,97228.0,35.1697,35.1697,35.0823,35.1347,97228.0
2023-05-02 12:40:00,40.23,40.25,40.2,40.22,26659.0,35.1347,35.1522,35.1085,35.126,26659.0
2023-05-02 12:45:00,40.22,40.25,40.2,40.23,28775.0,35.126,35.1522,35.1085,35.1347,28775.0
2023-05-02 12:50:00,40.23,40.23,40.14,40.18,52502.0,35.1347,35.1347,35.0561,35.0911,52502.0
2023-05-02 12:55:00,40.16,40.24,40.16,40.17,37973.0,35.0736,35.1435,35.0736,35.0823,37973.0
2023-05-02 13:00:00,40.18,40.21,40.14,40.15,38044.0,35.0911,35.1173,35.0561,35.0649,38044.0
2023-05-02 13:05:00,40.14,40.15,40.1,40.15,54916.0,35.0561,35.0649,35.0212,35.0649,54916.0
2023-05-02 13:10:00,40.14,40.16,40.11,40.15,24192.0,35.0561,35.0736,35.0299,35.0649,24192.0
2023-05-02 13:15:00,40.15,40.15,40.09,40.12,108296.0,35.0649,35.0649,35.0125,35.0387,108296.0
2023-05-02 13:20:00,40.12,40.13,40.07,40.07,24187.0,35.0387,35.0474,34.995,34.995,24187.0
2023-05-02 13:25:00,40.07,40.08,40.04,40.06,41238.0,34.995,35.0037,34.9688,34.9863,41238.0
2023-05-02 13:30:00,40.05,40.1,40.03,40.07,141275.0,34.9775,35.0212,34.9601,34.995,141275.0
2023-05-02 13:35:00,40.06,40.06,40.01,40.02,40067.0,34.9863,34.9863,34.9426,34.9513,40067.0
2023-05-02 13:40:00,40.02,40.03,40.0,40.01,16415.0,34.9513,34.9601,34.9339,34.9426,16415.0
2023-05-02 13:45:00,40.01,40.01,39.95,39.96,74256.0,34.9426,34.9426,34.8902,34.8989,74256.0
2023-05-02 13:50:00,39.96,39.97,39.87,39.9,257403.0,34.8989,34.9077,34.8203,34.8465,257403.0
2023-05-02 13:55:00,39.9,39.98,39.89,39.95,117166.0,34.8465,34.9164,34.8378,34.8902,117166.0
2023-05-02 14:00:00,39.95,40.07,39.94,40.03,87953.0,34.8902,34.995,34.8815,34.9601,87953.0
2023-05-02 14:05:00,40.02,40.03,39.98,40.02,23683.0,34.9513,34.9601,34.9164,34.9513,23683.0
2023-05-02 14:10:00,40.01,40.15,40.0,40.14,56569.0,34.9426,35.0649,34.9339,35.0561,56569.0
2023-05-02 14:15:00,40.13,40.15,40.04,40.06,28518.0,35.0474,35.0649,34.9688,34.9863,28518.0
2023-05-02 14:20:00,40.05,40.12,40.04,40.11,19359.0,34.9775,35.0387,34.9688,35.0299,19359.0
2023-05-02 14:25:00,40.1,40.12,40.06,40.07,27382.0,35.0212,35.0387,34.9863,34.995,27382.0
2023-05-02 14:30:00,40.07,40.11,40.04,40.09,33666.0,34.995,35.0299,34.9688,35.0125,33666.0
2023-05-02 14:35:00,40.08,40.08,39.99,40.0,48270.0,35.0037,35.0037,34.9251,34.9339,48270.0
2023-05-02 14:40:00,40.01,40.08,40.01,40.04,26059.0,34.9426,35.0037,34.9426,34.9688,26059.0
2023-05-02 14:45:00,40.03,40.03,39.93,39.95,50762.0,34.9601,34.9601,34.8727,34.8902,50762.0
2023-05-02 14:50:00,39.93,39.96,39.89,39.93,53489.0,34.8727,34.8989,34.8378,34.8727,53489.0
2023-05-02 14:55:00,39.93,39.94,39.9,39.91,36547.0,34.8727,34.8815,34.8465,34.8553,36547.0
2023-05-02 15:00:00,39.91,39.99,39.88,39.96,46851.0,34.8553,34.9251,34.8291,34.8989,46851.0
2023-05-02 15:05:00,39.96,39.97,39.9,39.91,49766.0,34.8989,34.9077,34.8465,34.8553,49766.0
2023-05-02 15:10:00,39.91,39.91,39.81,39.84,122292.0,34.8553,34.8553,34.7679,34.7941,122292.0
2023-05-02 15:15:00,39.83,39.95,39.82,39.89,104737.0,34.7854,34.8902,34.7767,34.8378,104737.0
2023-05-02 15:20:00,39.89,39.91,39.85,39.89,45657.0,34.8378,34.8553,34.8029,34.8378,45657.0
2023-05-02 15:25:00,39.88,39.9,39.84,39.87,24350.0,34.8291,34.8465,34.7941,34.8203,24350.0
2023-05-02 15:30:00,39.86,39.97,39.86,39.95,64543.0,34.8116,34.9077,34.8116,34.8902,64543.0
2023-05-02 15:35:00,39.95,39.98,39.9,39.92,60744.0,34.8902,34.9164,34.8465,34.864,60744.0
2023-05-02 15:40:00,39.93,39.96,39.9,39.93,87895.0,34.8727,34.8989,34.8465,34.8727,87895.0
2023-05-02 15:45:00,39.93,40.02,39.93,39.99,112257.0,34.8727,34.9513,34.8727,34.9251,112257.0
2023-05-02 15:50:00,40.01,40.02,39.86,39.89,181660.0,34.9426,34.9513,34.8116,34.8378,181660.0
2023-05-02 15:55:00,39.89,39.97,39.88,39.96,207905.0,34.8378,34.9077,34.8291,34.8989,207905.0
2023-05-03 09:30:00,39.86,39.88,39.79,39.85,127147.0,34.8116,34.8291,34.7504,34.8029,127147.0
2023-05-03 09:35:00,39.85,39.89,39.8,39.83,93859.0,34.8029,34.8378,34.7592,34.7854,93859.0
2023-05-03 09:40:00,39.83,39.86,39.78,39.82,86164.0,34.7854,34.8116,34.7417,34.7767,86164.0
2023-05-03 09:45:00,39.79,39.82,39.75,39.76,80967.0,34.7504,34.7767,34.7155,34.7242,80967.0
2023-05-03 09:50:00,39.75,39.75,39.61,39.67,99712.0,34.7155,34.7155,34.5932,34.6456,99712.0
2023-05-03 09:55:00,39.67,39.72,39.64,39.71,26965.0,34.6456,34.6893,34.6194,34.6806,26965.0
2023-05-03 10:00:00,39.7,39.75,39.65,39.72,49851.0,34.6718,34.7155,34.6282,34.6893,49851.0
2023-05-03 10:05:00,39.71,39.76,39.71,39.74,24142.0,34.6806,34.7242,34.6806,34.7068,24142.0
2023-05-03 10:10:00,39.73,39.86,39.7,39.82,81781.0,34.698,34.8116,34.6718,34.7767,81781.0
2023-05-03 10:15:00,39.84,39.84,39.76,39.8,37157.0,34.7941,34.7941,34.7242,34.7592,37157.0
2023-05-03 10:20:00,39.79,39.79,39.72,39.75,46038.0,34.7504,34.7504,34.6893,34.7155,46038.0
2023-05-03 10:25:00,39.75,39.86,39.75,39.85,61616.0,34.7155,34.8116,34.7155,34.8029,61616.0
2023-05-03 10:30:00,39.85,39.86,39.81,39.84,80305.0,34.8029,34.8116,34.7679,34.7941,80305.0
2023-05-03 10:35:00,39.84,39.91,39.83,39.91,38697.0,34.7941,34.8553,34.7854,34.8553,38697.0
2023-05-03 10:40:00,39.91,39.93,39.86,39.92,49043.0,34.8553,34.8727,34.8116,34.864,49043.0
2023-05-03 10:45:00,39.91,40.03,39.89,39.94,95061.0,34.8553,34.9601,34.8378,34.8815,95061.0
2023-05-03 10:50:00,39.93,40.0,39.89,40.0,47749.0,34.8727,34.9339,34.8378,34.9339,47749.0
2023-05-03 10:55:00,39.99,40.0,39.94,39.96,32246.0,34.9251,34.9339,34.8815,34.8989,32246.0
2023-05-03 11:00:00,39.96,40.05,39.94,39.98,80802.0,34.8989,34.9775,34.8815,34.9164,80802.0
2023-05-03 11:05:00,39.98,40.06,39.98,40.04,24341.0,34.9164,34.9863,34.9164,34.9688,24341.0
2023-05-03 11:10:00,40.04,40.07,40.0,40.01,44197.0,34.9688,34.995,34.9339,34.9426,44197.0
2023-05-03 11:15:00,40.01,40.02,39.97,39.99,35762.0,34.9426,34.9513,34.9077,34.9251,35762.0
2023-05-03 11:20:00,39.99,40.01,39.95,39.95,21833.0,34.9251,34.9426,34.8902,34.8902,21833.0
2023-05-03 11:25:00,39.96,40.04,39.96,40.0,25276.0,34.8989,34.9688,34.8989,34.9339,25276.0
2023-05-03 11:30:00,40.01,40.03,39.97,39.98,18496.0,34.9426,34.9601,34.9077,34.9164,18496.0
2023-05-03 11:35:00,39.96,39.97,39.92,39.93,25724.0,34.8989,34.9077,34.864,34.8727,25724.0
2023-05-03 11:40:00,39.95,39.99,39.93,39.97,28931.0,34.8902,34.9251,34.8727,34.9077,28931.0
2023-05-03 11:45:00,39.97,39.97,39.9,39.94,34825.0,34.9077,34.9077,34.8465,34.8815,34825.0
2023-05-03 11:50:00,39.93,39.94,39.9,39.92,40635.0,34.8727,34.8815,34.8465,34.864,40635.0
2023-05-03 11:55:00,39.91,39.91,39.83,39.84,40085.0,34.8553,34.8553,34.7854,34.7941,40085.0
2023-05-03 12:00:00,39.84,39.86,39.81,39.82,29852.0,34.7941,34.8116,34.7679,34.7767,29852.0
2023-05-03 12:05:00,39.83,39.84,39.79,39.81,31736.0,34.7854,34.7941,34.7504,34.7679,31736.0
2023-05-03 12:10:00,39.82,39.86,39.81,39.84,18326.0,34.7767,34.8116,34.7679,34.7941,18326.0
2023-05-03 12:15:00,39.85,39.9,39.83,39.9,37902.0,34.8029,34.8465,34.7854,34.8465,37902.0
2023-05-03 12:20:00,39.9,39.92,39.83,39.83,19101.0,34.8465,34.864,34.7854,34.7854,19101.0
2023-05-03 12:25:00,39.84,39.84,39.78,39.78,18351.0,34.7941,34.7941,34.7417,34.7417,18351.0
2023-05-03 12:30:00,39.78,39.81,39.77,39.8,14994.0,34.7417,34.7679,34.733,34.7592,14994.0
2023-05-03 12:35:00,39.82,39.85,39.81,39.83,18527.0,34.7767,34.8029,34.7679,34.7854,18527.0
2023-05-03 12:40:00,39.82,39.83,39.8,39.81,9021.0,34.7767,34.7854,34.7592,34.7679,9021.0
2023-05-03 12:45:00,39.81,39.81,39.79,39.8,8360.0,34.7679,34.7679,34.7504,34.7592,8360.0
2023-05-03 12:50:00,39.78,39.78,39.73,39.76,12698.0,34.7417,34.7417,34.698,34.7242,12698.0
2023-05-03 12:55:00,39.76,39.76,39.71,39.72,22439.0,34.7242,34.7242,34.6806,34.6893,22439.0
2023-05-03 13:00:00,39.71,39.72,39.68,39.7,23627.0,34.6806,34.6893,34.6544,34.6718,23627.0
2023-05-03 13:05:00,39.71,39.75,39.7,39.74,24530.0,34.6806,34.7155,34.6718,34.7068,24530.0
2023-05-03 13:10:00,39.74,39.75,39.7,39.73,15605.0,34.7068,34.7155,34.6718,34.698,15605.0
2023-05-03 13:15:00,39.72,39.74,39.69,39.7,15119.0,34.6893,34.7068,34.6631,34.6718,15119.0
2023-05-03 13:20:00,39.7,39.73,39.68,39.69,20890.0,34.6718,34.698,34.6544,34.6631,20890.0
2023-05-03 13:25:00,39.69,39.7,39.64,39.65,43703.0,34.6631,34.6718,34.6194,34.6282,43703.0
2023-05-03 13:30:00,39.65,39.69,39.63,39.69,21494.0,34.6282,34.6631,34.6107,34.6631,21494.0
2023-05-03 13:35:00,39.69,39.72,39.68,39.71,16356.0,34.6631,34.6893,34.6544,34.6806,16356.0
2023-05-03 13:40:00,39.7,39.71,39.66,39.68,14396.0,34.6718,34.6806,34.6369,34.6544,14396.0
2023-05-03 13:45:00,39.68,39.76,39.68,39.73,19500.0,34.6544,34.7242,34.6544,34.698,19500.0
2023-05-03 13:50:00,39.72,39.75,39.71,39.74,19851.0,34.6893,34.7155,34.6806,34.7068,19851.0
2023-05-03 13:55:00,39.74,39.74,39.68,39.71,99146.0,34.7068,34.7068,34.6544,34.6806,99146.0
2023-05-03 14:00:00,39.74,39.87,39.43,39.74,437116.0,34.7068,34.8203,34.436,34.7068,437116.0
2023-05-03 14:05:00,39.73,39.9,39.64,39.78,133876.0,34.698,34.8465,34.6194,34.7417,133876.0
2023-05-03 14:10:00,39.79,39.91,39.74,39.74,163622.0,34.7504,34.8553,34.7068,34.7068,163622.0
2023-05-03 14:15:00,39.71,39.73,39.6,39.64,89244.0,34.6806,34.698,34.5845,34.6194,89244.0
2023-05-03 14:20:00,39.63,39.67,39.51,39.59,64533.0,34.6107,34.6456,34.5059,34.5758,64533.0
2023-05-03 14:25:00,39.6,39.63,39.48,39.63,69594.0,34.5845,34.6107,34.4797,34.6107,69594.0
2023-05-03 14:30:00,39.61,39.8,39.6,39.78,140104.0,34.5932,34.7592,34.5845,34.7417,140104.0
2023-05-03 14:35:00,39.78,40.07,39.6,39.62,442950.0,34.7417,34.995,34.5845,34.602,442950.0
2023-05-03 14:40:00,39.61,39.83,39.38,39.72,193973.0,34.5932,34.7854,34.3924,34.6893,193973.0
2023-05-03 14:45:00,39.71,39.77,39.59,39.76,115352.0,34.6806,34.733,34.5758,34.7242,115352.0
2023-05-03 14:50:00,39.77,40.03,39.71,39.78,164448.0,34.733,34.9601,34.6806,34.7417,164448.0
2023-05-03 14:55:00,39.79,39.87,39.57,39.7,98082.0,34.7504,34.8203,34.5583,34.6718,98082.0
2023-05-03 15:00:00,39.69,39.91,39.63,39.74,173896.0,34.6631,34.8553,34.6107,34.7068,173896.0
2023-05-03 15:05:00,39.75,40.06,39.54,39.96,263927.0,34.7155,34.9863,34.5321,34.8989,263927.0
2023-05-03 15:10:00,39.98,40.2,39.98,40.15,156882.0,34.9164,35.1085,34.9164,35.0649,156882.0
2023-05-03 15:15:00,40.16,40.26,39.99,40.11,166012.0,35.0736,35.1609,34.9251,35.0299,166012.0
2023-05-03 15:20:00,40.14,40.36,40.06,40.14,229087.0,35.0561,35.2483,34.9863,35.0561,229087.0
2023-05-03 15:25:00,40.1,40.38,40.01,40.36,181066.0,35.0212,35.2657,34.9426,35.2483,181066.0
2023-05-03 15:30:00,40.36,40.51,40.32,40.37,310213.0,35.2483,35.3793,35.2133,35.257,310213.0
2023-05-03 15:35:00,40.38,40.43,40.33,40.42,171555.0,35.2657,35.3094,35.2221,35.3007,171555.0
2023-05-03 15:40:00,40.43,40.52,40.38,40.44,171584.0,35.3094,35.388,35.2657,35.3181,171584.0
2023-05-03 15:45:00,40.45,40.53,40.37,40.5,333274.0,35.3269,35.3967,35.257,35.3705,333274.0
2023-05-03 15:50:00,40.5,40.53,40.42,40.48,170628.0,35.3705,35.3967,35.3007,35.3531,170628.0
2023-05-03 15:55:00,40.48,40.57,40.45,40.53,207869.0,35.3531,35.4317,35.3269,35.3967,207869.0
2023-05-04 09:30:00,40.78,40.81,40.73,40.73,192723.0,35.6151,35.6413,35.5714,35.5714,192723.0
2023-05-04 09:35:00,40.74,40.89,40.71,40.88,108976.0,35.5801,35.7111,35.5539,35.7024,108976.0
2023-05-04 09:40:00,40.88,41.13,40.88,41.12,175845.0,35.7024,35.9207,35.7024,35.912,175845.0
2023-05-04 09:45:00,41.12,41.17,41.09,41.11,186909.0,35.912,35.9557,35.8858,35.9033,186909.0
2023-05-04 09:50:00,41.11,41.14,40.95,40.98,138348.0,35.9033,35.9295,35.7635,35.7897,138348.0
2023-05-04 09:55:00,40.96,41.02,40.92,41.02,105954.0,35.7723,35.8247,35.7373,35.8247,105954.0
2023-05-04 10:00:00,41.03,41.07,40.97,41.01,129465.0,35.8334,35.8683,35.781,35.8159,129465.0
2023-05-04 10:05:00,41.01,41.06,40.97,41.03,102374.0,35.8159,35.8596,35.781,35.8334,102374.0
2023-05-04 10:10:00,41.04,41.09,40.97,41.05,87426.0,35.8421,35.8858,35.781,35.8509,87426.0
2023-05-04 10:15:00,41.06,41.28,40.97,41.11,518340.0,35.8596,36.0517,35.781,35.9033,518340.0
2023-05-04 10:20:00,41.12,41.31,41.11,41.21,237885.0,35.912,36.0779,35.9033,35.9906,237885.0
2023-05-04 10:25:00,41.21,41.35,41.19,41.34,171380.0,35.9906,36.1129,35.9731,36.1041,171380.0
2023-05-04 10:30:00,41.34,41.38,41.28,41.28,157839.0,36.1041,36.1391,36.0517,36.0517,157839.0
2023-05-04 10:35:00,41.27,41.34,41.18,41.32,131922.0,36.043,36.1041,35.9644,36.0867,131922.0
2023-05-04 10:40:00,41.32,41.34,41.19,41.29,105802.0,36.0867,36.1041,35.9731,36.0605,105802.0
2023-05-04 10:45:00,41.29,41.32,41.01,41.16,374312.0,36.0605,36.0867,35.8159,35.9469,374312.0
2023-05-04 10:50:00,41.17,41.22,41.07,41.08,150879.0,35.9557,35.9993,35.8683,35.8771,150879.0
2023-05-04 10:55:00,41.08,41.22,41.05,41.18,105515.0,35.8771,35.9993,35.8509,35.9644,105515.0
2023-05-04 11:00:00,41.18,41.24,41.13,41.17,95684.0,35.9644,36.0168,35.9207,35.9557,95684.0
2023-05-04 11:05:00,41.18,41.19,40.86,40.94,245175.0,35.9644,35.9731,35.6849,35.7548,245175.0
2023-05-04 11:10:00,40.94,40.98,40.86,40.93,286446.0,35.7548,35.7897,35.6849,35.7461,286446.0
2023-05-04 11:15:00,40.91,41.08,40.89,41.04,156153.0,35.7286,35.8771,35.7111,35.8421,156153.0
2023-05-04 11:20:00,41.05,41.09,41.02,41.08,62798.0,35.8509,35.8858,35.8247,35.8771,62798.0
2023-05-04 11:25:00,41.08,41.13,41.03,41.11,78862.0,35.8771,35.9207,35.8334,35.9033,78862.0
2023-05-04 11:30:00,41.11,41.18,41.07,41.14,61322.0,35.9033,35.9644,35.8683,35.9295,61322.0
2023-05-04 11:35:00,41.14,41.19,41.11,41.13,42913.0,35.9295,35.9731,35.9033,35.9207,42913.0
2023-05-04 11:40:00,41.13,41.19,41.1,41.19,22550.0,35.9207,35.9731,35.8945,35.9731,22550.0
2023-05-04 11:45:00,41.18,41.26,41.15,41.25,71803.0,35.9644,36.0343,35.9382,36.0255,71803.0
2023-05-04 11:50:00,41.24,41.3,41.24,41.27,64766.0,36.0168,36.0692,36.0168,36.043,64766.0
2023-05-04 11:55:00,41.28,41.31,41.24,41.29,67904.0,36.0517,36.0779,36.0168,36.0605,67904.0
2023-05-04 12:00:00,41.29,41.34,41.26,41.31,71161.0,36.0605,36.1041,36.0343,36.0779,71161.0
2023-05-04 12:05:00,41.32,41.41,41.3,41.33,95476.0,36.0867,36.1653,36.0692,36.0954,95476.0
2023-05-04 12:10:00,41.34,41.38,41.31,41.33,31379.0,36.1041,36.1391,36.0779,36.0954,31379.0
2023-05-04 12:15:00,41.33,41.33,41.18,41.22,114490.0,36.0954,36.0954,35.9644,35.9993,114490.0
2023-05-04 12:20:00,41.23,41.23,41.08,41.11,102301.0,36.0081,36.0081,35.8771,35.9033,102301.0
2023-05-04 12:25:00,41.1,41.13,41.06,41.06,83613.0,35.8945,35.9207,35.8596,35.8596,83613.0
2023-05-04 12:30:00,41.07,41.18,41.03,41.15,270949.0,35.8683,35.9644,35.8334,35.9382,270949.0
2023-05-04 12:35:00,41.16,41.18,41.1,41.12,37076.0,35.9469,35.9644,35.8945,35.912,37076.0
2023-05-04 12:40:00,41.1,41.18,41.09,41.18,98870.0,35.8945,35.9644,35.8858,35.9644,98870.0
2023-05-04 12:45:00,41.18,41.22,41.11,41.13,89819.0,35.9644,35.9993,35.9033,35.9207,89819.0
2023-05-04 12:50:00,41.13,41.19,41.1,41.15,60724.0,35.9207,35.9731,35.8945,35.9382,60724.0
2023-05-04 12:55:00,41.14,41.14,40.99,40.99,92116.0,35.9295,35.9295,35.7985,35.7985,92116.0
2023-05-04 13:00:00,40.99,41.05,40.97,41.02,89401.0,35.7985,35.8509,35.781,35.8247,89401.0
2023-05-04 13:05:00,41.02,41.03,40.91,40.93,138492.0,35.8247,35.8334,35.7286,35.7461,138492.0
2023-05-04 13:10:00,40.93,40.96,40.91,40.94,63169.0,35.7461,35.7723,35.7286,35.7548,63169.0
2023-05-04 13:15:00,40.94,40.94,40.81,40.87,88504.0,35.7548,35.7548,35.6413,35.6937,88504.0
2023-05-04 13:20:00,40.86,40.87,40.72,40.76,125371.0,35.6849,35.6937,35.5627,35.5976,125371.0
2023-05-04 13:25:00,40.76,40.91,40.74,40.86,149404.0,35.5976,35.7286,35.5801,35.6849,149404.0
2023-05-04 13:30:00,40.85,40.86,40.77,40.77,35431.0,35.6762,35.6849,35.6063,35.6063,35431.0
2023-05-04 13:35:00,40.77,40.86,40.77,40.84,45277.0,35.6063,35.6849,35.6063,35.6675,45277.0
2023-05-04 13:40:00,40.85,40.92,40.85,40.91,57274.0,35.6762,35.7373,35.6762,35.7286,57274.0
2023-05-04 13:45:00,40.91,40.98,40.9,40.96,112059.0,35.7286,35.7897,35.7199,35.7723,112059.0
2023-05-04 13:50:00,40.96,41.04,40.94,40.95,78578.0,35.7723,35.8421,35.7548,35.7635,78578.0
2023-05-04 13:55:00,40.96,40.99,40.92,40.93,99291.0,35.7723,35.7985,35.7373,35.7461,99291.0
2023-05-04 14:00:00,40.93,41.02,40.91,41.0,65264.0,35.7461,35.8247,35.7286,35.8072,65264.0
2023-05-04 14:05:00,40.99,41.04,40.96,40.96,41567.0,35.7985,35.8421,35.7723,35.7723,41567.0
2023-05-04 14:10:00,40.96,41.01,40.93,40.96,128818.0,35.7723,35.8159,35.7461,35.7723,128818.0
2023-05-04 14:15:00,40.96,41.01,40.91,40.96,74353.0,35.7723,35.8159,35.7286,35.7723,74353.0
2023-05-04 14:20:00,40.96,41.07,40.93,41.04,80080.0,35.7723,35.8683,35.7461,35.8421,80080.0
2023-05-04 14:25:00,41.04,41.12,41.03,41.12,56533.0,35.8421,35.912,35.8334,35.912,56533.0
2023-05-04 14:30:00,41.13,41.22,41.13,41.14,95802.0,35.9207,35.9993,35.9207,35.9295,95802.0
2023-05-04 14:35:00,41.12,41.18,41.04,41.16,239770.0,35.912,35.9644,35.8421,35.9469,239770.0
2023-05-04 14:40:00,41.16,41.18,41.14,41.17,43311.0,35.9469,35.9644,35.9295,35.9557,43311.0
2023-05-04 14:45:00,41.17,41.22,41.12,41.2,75997.0,35.9557,35.9993,35.912,35.9819,75997.0
2023-05-04 14:50:00,41.21,41.23,41.13,41.16,42086.0,35.9906,36.0081,35.9207,35.9469,42086.0
2023-05-04 14:55:00,41.16,41.18,41.1,41.1,61056.0,35.9469,35.9644,35.8945,35.8945,61056.0
2023-05-04 15:00:00,41.09,41.1,41.02,41.02,61102.0,35.8858,35.8945,35.8247,35.8247,61102.0
2023-05-04 15:05:00,41.02,41.03,40.92,41.0,79341.0,35.8247,35.8334,35.7373,35.8072,79341.0
2023-05-04 15:10:00,40.99,41.14,40.99,41.14,124134.0,35.7985,35.9295,35.7985,35.9295,124134.0
2023-05-04 15:15:00,41.14,41.24,41.14,41.21,94499.0,35.9295,36.0168,35.9295,35.9906,94499.0
2023-05-04 15:20:00,41.2,41.24,41.13,41.15,70435.0,35.9819,36.0168,35.9207,35.9382,70435.0
2023-05-04 15:25:00,41.15,41.16,41.09,41.1,34551.0,35.9382,35.9469,35.8858,35.8945,34551.0
2023-05-04 15:30:00,41.11,41.11,40.99,41.01,67920.0,35.9033,35.9033,35.7985,35.8159,67920.0
2023-05-04 15:35:00,40.99,41.01,40.9,40.98,83882.0,35.7985,35.8159,35.7199,35.7897,83882.0
2023-05-04 15:40:00,40.98,41.12,40.96,41.12,121996.0,35.7897,35.912,35.7723,35.912,121996.0
2023-05-04 15:45:00,41.12,41.2,41.04,41.05,231723.0,35.912,35.9819,35.8421,35.8509,231723.0
2023-05-04 15:50:00,41.07,41.18,41.06,41.14,166838.0,35.8683,35.9644,35.8596,35.9295,166838.0
2023-05-04 15:55:00,41.14,41.19,41.09,41.12,160629.0,35.9295,35.9731,35.8858,35.912,160629.0
2023-05-05 09:30:00,40.38,40.44,40.24,40.28,271130.0,35.2657,35.3181,35.1435,35.1784,271130.0
2023-05-05 09:35:00,40.26,40.32,40.25,40.26,74230.0,35.1609,35.2133,35.1522,35.1609,74230.0
2023-05-05 09:40:00,40.23,40.23,40.1,40.12,248048.0,35.1347,35.1347,35.0212,35.0387,248048.0
2023-05-05 09:45:00,40.11,40.17,40.1,40.12,114979.0,35.0299,35.0823,35.0212,35.0387,114979.0
2023-05-05 09:50:00,40.11,40.22,40.1,40.2,70413.0,35.0299,35.126,35.0212,35.1085,70413.0
2023-05-05 09:55:00,40.19,40.22,40.13,40.13,82336.0,35.0998,35.126,35.0474,35.0474,82336.0
2023-05-05 10:00:00,40.14,40.15,40.06,40.08,137444.0,35.0561,35.0649,34.9863,35.0037,137444.0
2023-05-05 10:05:00,40.08,40.08,39.96,39.98,149080.0,35.0037,35.0037,34.8989,34.9164,149080.0
2023-05-05 10:10:00,39.98,40.02,39.96,39.98,61292.0,34.9164,34.9513,34.8989,34.9164,61292.0
2023-05-05 10:15:00,40.0,40.01,39.95,39.98,53344.0,34.9339,34.9426,34.8902,34.9164,53344.0
2023-05-05 10:20:00,39.98,40.06,39.94,40.03,114976.0,34.9164,34.9863,34.8815,34.9601,114976.0
2023-05-05 10:25:00,40.02,40.07,39.99,40.01,63885.0,34.9513,34.995,34.9251,34.9426,63885.0
2023-05-05 10:30:00,40.0,40.0,39.94,39.97,45116.0,34.9339,34.9339,34.8815,34.9077,45116.0
2023-05-05 10:35:00,39.96,39.96,39.88,39.88,71764.0,34.8989,34.8989,34.8291,34.8291,71764.0
2023-05-05 10:40:00,39.87,39.94,39.83,39.89,75570.0,34.8203,34.8815,34.7854,34.8378,75570.0
2023-05-05 10:45:00,39.91,39.94,39.9,39.94,27919.0,34.8553,34.8815,34.8465,34.8815,27919.0
2023-05-05 10:50:00,39.93,39.93,39.87,39.91,58425.0,34.8727,34.8727,34.8203,34.8553,58425.0
2023-05-05 10:55:00,39.93,39.97,39.91,39.95,36982.0,34.8727,34.9077,34.8553,34.8902,36982.0
2023-05-05 11:00:00,39.94,39.95,39.88,39.9,32975.0,34.8815,34.8902,34.8291,34.8465,32975.0
2023-05-05 11:05:00,39.89,40.0,39.87,39.99,150954.0,34.8378,34.9339,34.8203,34.9251,150954.0
2023-05-05 11:10:00,39.99,40.03,39.91,39.92,50405.0,34.9251,34.9601,34.8553,34.864,50405.0
2023-05-05 11:15:00,39.92,40.03,39.91,40.0,30374.0,34.864,34.9601,34.8553,34.9339,30374.0
2023-05-05 11:20:00,40.0,40.0,39.94,39.95,40389.0,34.9339,34.9339,34.8815,34.8902,40389.0
2023-05-05 11:25:00,39.96,39.99,39.89,39.9,49812.0,34.8989,34.9251,34.8378,34.8465,49812.0
2023-05-05 11:30:00,39.89,39.94,39.89,39.91,21102.0,34.8378,34.8815,34.8378,34.8553,21102.0
2023-05-05 11:35:00,39.9,39.96,39.9,39.94,32911.0,34.8465,34.8989,34.8465,34.8815,32911.0
2023-05-05 11:40:00,39.94,40.0,39.94,39.98,21839.0,34.8815,34.9339,34.8815,34.9164,21839.0
2023-05-05 11:45:00,39.99,40.0,39.93,39.95,35391.0,34.9251,34.9339,34.8727,34.8902,35391.0
2023-05-05 11:50:00,39.94,39.98,39.92,39.96,17157.0,34.8815,34.9164,34.864,34.8989,17157.0
2023-05-05 11:55:00,39.98,40.01,39.95,39.95,34448.0,34.9164,34.9426,34.8902,34.8902,34448.0
2023-05-05 12:00:00,39.96,40.01,39.94,40.01,30190.0,34.8989,34.9426,34.8815,34.9426,30190.0
2023-05-05 12:05:00,40.03,40.05,39.99,40.01,12623.0,34.9601,34.9775,34.9251,34.9426,12623.0
2023-05-05 12:10:00,40.01,40.04,39.99,40.02,16865.0,34.9426,34.9688,34.9251,34.9513,16865.0
2023-05-05 12:15:00,40.04,40.05,39.99,40.03,36358.0,34.9688,34.9775,34.9251,34.9601,36358.0
2023-05-05 12:20:00,40.03,40.03,39.94,39.95,20874.0,34.9601,34.9601,34.8815,34.8902,20874.0
2023-05-05 12:25:00,39.94,40.02,39.94,40.0,21832.0,34.8815,34.9513,34.8815,34.9339,21832.0
2023-05-05 12:30:00,40.0,40.03,39.98,39.99,43538.0,34.9339,34.9601,34.9164,34.9251,43538.0
2023-05-05 12:35:00,40.0,40.02,39.99,40.01,24626.0,34.9339,34.9513,34.9251,34.9426,24626.0
2023-05-05 12:40:00,40.02,40.03,39.98,40.03,34277.0,34.9513,34.9601,34.9164,34.9601,34277.0
2023-05-05 12:45:00,40.03,40.12,40.01,40.09,31579.0,34.9601,35.0387,34.9426,35.0125,31579.0
2023-05-05 12:50:00,40.07,40.08,40.0,40.01,30923.0,34.995,35.0037,34.9339,34.9426,30923.0
2023-05-05 12:55:00,40.0,40.03,39.94,39.94,18114.0,34.9339,34.9601,34.8815,34.8815,18114.0
2023-05-05 13:00:00,39.94,39.94,39.91,39.92,36482.0,34.8815,34.8815,34.8553,34.864,36482.0
2023-05-05 13:05:00,39.93,39.94,39.9,39.91,13483.0,34.8727,34.8815,34.8465,34.8553,13483.0
2023-05-05 13:10:00,39.92,39.92,39.89,39.9,34573.0,34.864,34.864,34.8378,34.8465,34573.0
2023-05-05 13:15:00,39.91,39.94,39.89,39.91,25999.0,34.8553,34.8815,34.8378,34.8553,25999.0
2023-05-05 13:20:00,39.9,39.91,39.88,39.89,18198.0,34.8465,34.8553,34.8291,34.8378,18198.0
2023-05-05 13:25:00,39.88,39.9,39.85,39.86,15571.0,34.8291,34.8465,34.8029,34.8116,15571.0
2023-05-05 13:30:00,39.85,39.86,39.82,39.82,77261.0,34.8029,34.8116,34.7767,34.7767,77261.0
2023-05-05 13:35:00,39.82,39.84,39.8,39.82,31695.0,34.7767,34.7941,34.7592,34.7767,31695.0
2023-05-05 13:40:00,39.82,39.82,39.78,39.79,41133.0,34.7767,34.7767,34.7417,34.7504,41133.0
2023-05-05 13:45:00,39.78,39.8,39.77,39.79,12211.0,34.7417,34.7592,34.733,34.7504,12211.0
2023-05-05 13:50:00,39.78,39.81,39.76,39.79,37526.0,34.7417,34.7679,34.7242,34.7504,37526.0
2023-05-05 13:55:00,39.79,39.83,39.79,39.79,23576.0,34.7504,34.7854,34.7504,34.7504,23576.0
2023-05-05 14:00:00,39.79,39.79,39.73,39.75,61628.0,34.7504,34.7504,34.698,34.7155,61628.0
2023-05-05 14:05:00,39.75,39.76,39.72,39.74,46574.0,34.7155,34.7242,34.6893,34.7068,46574.0
2023-05-05 14:10:00,39.73,39.78,39.73,39.77,15204.0,34.698,34.7417,34.698,34.733,15204.0
2023-05-05 14:15:00,39.76,39.8,39.75,39.79,17371.0,34.7242,34.7592,34.7155,34.7504,17371.0
2023-05-05 14:20:00,39.79,39.79,39.74,39.75,7893.0,34.7504,34.7504,34.7068,34.7155,7893.0
2023-05-05 14:25:00,39.73,39.73,39.62,39.66,58058.0,34.698,34.698,34.602,34.6369,58058.0
2023-05-05 14:30:00,39.65,39.65,39.6,39.64,53845.0,34.6282,34.6282,34.5845,34.6194,53845.0
2023-05-05 14:35:00,39.64,39.64,39.6,39.62,20648.0,34.6194,34.6194,34.5845,34.602,20648.0
2023-05-05 14:40:00,39.62,39.62,39.56,39.56,30149.0,34.602,34.602,34.5496,34.5496,30149.0
2023-05-05 14:45:00,39.57,39.57,39.52,39.52,29955.0,34.5583,34.5583,34.5146,34.5146,29955.0
2023-05-05 14:50:00,39.52,39.53,39.45,39.47,102307.0,34.5146,34.5234,34.4535,34.471,102307.0
2023-05-05 14:55:00,39.46,39.51,39.41,39.5,152732.0,34.4622,34.5059,34.4186,34.4972,152732.0
2023-05-05 15:00:00,39.49,39.54,39.46,39.48,74632.0,34.4884,34.5321,34.4622,34.4797,74632.0
2023-05-05 15:05:00,39.48,39.49,39.45,39.45,46097.0,34.4797,34.4884,34.4535,34.4535,46097.0
2023-05-05 15:10:00,39.46,39.52,39.45,39.52,18465.0,34.4622,34.5146,34.4535,34.5146,18465.0
2023-05-05 15:15:00,39.52,39.57,39.49,39.55,39779.0,34.5146,34.5583,34.4884,34.5408,39779.0
2023-05-05 15:20:00,39.56,39.6,39.51,39.53,64160.0,34.5496,34.5845,34.5059,34.5234,64160.0
2023-05-05 15:25:00,39.54,39.57,39.52,39.54,34156.0,34.5321,34.5583,34.5146,34.5321,34156.0
2023-05-05 15:30:00,39.54,39.58,39.51,39.55,29206.0,34.5321,34.567,34.5059,34.5408,29206.0
2023-05-05 15:35:00,39.53,39.6,39.53,39.59,38677.0,34.5234,34.5845,34.5234,34.5758,38677.0
2023-05-05 15:40:00,39.59,39.61,39.56,39.58,44705.0,34.5758,34.5932,34.5496,34.567,44705.0
2023-05-05 15:45:00,39.58,39.63,39.58,39.61,43194.0,34.567,34.6107,34.567,34.5932,43194.0
2023-05-05 15:50:00,39.61,39.68,39.61,39.66,109920.0,34.5932,34.6544,34.5932,34.6369,109920.0
2023-05-05 15:55:00,39.65,39.72,39.62,39.63,213900.0,34.6282,34.6893,34.602,34.6107,213900.0
2023-05-08 09:30:00,39.6,39.68,39.55,39.66,107911.0,34.5845,34.6544,34.5408,34.6369,107911.0
2023-05-08 09:35:00,39.67,39.68,39.6,39.6,61435.0,34.6456,34.6544,34.5845,34.5845,61435.0
2023-05-08 09:40:00,39.6,39.68,39.59,39.66,26736.0,34.5845,34.6544,34.5758,34.6369,26736.0
2023-05-08 09:45:00,39.67,39.76,39.65,39.73,62979.0,34.6456,34.7242,34.6282,34.698,62979.0
2023-05-08 09:50:00,39.74,39.79,39.7,39.78,64674.0,34.7068,34.7504,34.6718,34.7417,64674.0
2023-05-08 09:55:00,39.77,39.78,39.71,39.75,38317.0,34.733,34.7417,34.6806,34.7155,38317.0
2023-05-08 10:00:00,39.73,39.74,39.67,39.67,50612.0,34.698,34.7068,34.6456,34.6456,50612.0
2023-05-08 10:05:00,39.68,39.77,39.67,39.77,24213.0,34.6544,34.733,34.6456,34.733,24213.0
2023-05-08 10:10:00,39.75,39.8,39.73,39.77,43158.0,34.7155,34.7592,34.698,34.733,43158.0
2023-05-08 10:15:00,39.77,39.81,39.73,39.75,15079.0,34.733,34.7679,34.698,34.7155,15079.0
2023-05-08 10:20:00,39.73,39.78,39.72,39.76,29027.0,34.698,34.7417,34.6893,34.7242,29027.0
2023-05-08 10:25:00,39.77,39.81,39.77,39.8,40960.0,34.733,34.7679,34.733,34.7592,40960.0
2023-05-08 10:30:00,39.79,39.81,39.72,39.81,112314.0,34.7504,34.7679,34.6893,34.7679,112314.0
2023-05-08 10:35:00,39.81,39.83,39.77,39.77,126681.0,34.7679,34.7854,34.733,34.733,126681.0
2023-05-08 10:40:00,39.77,39.78,39.71,39.73,31671.0,34.733,34.7417,34.6806,34.698,31671.0
2023-05-08 10:45:00,39.73,39.74,39.68,39.68,28762.0,34.698,34.7068,34.6544,34.6544,28762.0
2023-05-08 10:50:00,39.68,39.69,39.67,39.67,14128.0,34.6544,34.6631,34.6456,34.6456,14128.0
2023-05-08 10:55:00,39.67,39.7,39.66,39.7,51466.0,34.6456,34.6718,34.6369,34.6718,51466.0
2023-05-08 11:00:00,39.69,39.7,39.64,39.65,29688.0,34.6631,34.6718,34.6194,34.6282,29688.0
2023-05-08 11:05:00,39.65,39.67,39.62,39.63,21676.0,34.6282,34.6456,34.602,34.6107,21676.0
2023-05-08 11:10:00,39.63,39.66,39.61,39.66,23680.0,34.6107,34.6369,34.5932,34.6369,23680.0
2023-05-08 11:15:00,39.67,39.69,39.65,39.66,33064.0,34.6456,34.6631,34.6282,34.6369,33064.0
2023-05-08 11:20:00,39.66,39.72,39.66,39.69,93235.0,34.6369,34.6893,34.6369,34.6631,93235.0
2023-05-08 11:25:00,39.7,39.76,39.7,39.75,30861.0,34.6718,34.7242,34.6718,34.7155,30861.0
2023-05-08 11:30:00,39.75,39.8,39.72,39.72,18354.0,34.7155,34.7592,34.6893,34.6893,18354.0
2023-05-08 11:35:00,39.75,39.75,39.71,39.75,13310.0,34.7155,34.7155,34.6806,34.7155,13310.0
2023-05-08 11:40:00,39.75,39.75,39.7,39.71,28033.0,34.7155,34.7155,34.6718,34.6806,28033.0
2023-05-08 11:45:00,39.7,39.71,39.65,39.68,24990.0,34.6718,34.6806,34.6282,34.6544,24990.0
2023-05-08 11:50:00,39.68,39.69,39.63,39.63,16079.0,34.6544,34.6631,34.6107,34.6107,16079.0
2023-05-08 11:55:00,39.63,39.67,39.63,39.65,17836.0,34.6107,34.6456,34.6107,34.6282,17836.0
2023-05-08 12:00:00,39.65,39.69,39.62,39.67,14030.0,34.6282,34.6631,34.602,34.6456,14030.0
2023-05-08 12:05:00,39.69,39.7,39.66,39.67,4695.0,34.6631,34.6718,34.6369,34.6456,4695.0
2023-05-08 12:10:00,39.67,39.73,39.67,39.73,10811.0,34.6456,34.698,34.6456,34.698,10811.0
2023-05-08 12:15:00,39.73,39.75,39.69,39.7,11808.0,34.698,34.7155,34.6631,34.6718,11808.0
2023-05-08 12:20:00,39.7,39.7,39.67,39.7,7605.0,34.6718,34.6718,34.6456,34.6718,7605.0
2023-05-08 12:25:00,39.69,39.71,39.69,39.7,7004.0,34.6631,34.6806,34.6631,34.6718,7004.0
2023-05-08 12:30:00,39.7,39.72,39.67,39.71,22644.0,34.6718,34.6893,34.6456,34.6806,22644.0
2023-05-08 12:35:00,39.72,39.72,39.68,39.69,8294.0,34.6893,34.6893,34.6544,34.6631,8294.0
2023-05-08 12:40:00,39.72,39.75,39.72,39.73,5899.0,34.6893,34.7155,34.6893,34.698,5899.0
2023-05-08 12:45:00,39.73,39.77,39.73,39.76,12734.0,34.698,34.733,34.698,34.7242,12734.0
2023-05-08 12:50:00,39.75,39.75,39.72,39.72,6032.0,34.7155,34.7155,34.6893,34.6893,6032.0
2023-05-08 12:55:00,39.73,39.75,39.7,39.72,15610.0,34.698,34.7155,34.6718,34.6893,15610.0
2023-05-08 13:00:00,39.71,39.73,39.7,39.73,17378.0,34.6806,34.698,34.6718,34.698,17378.0
2023-05-08 13:05:00,39.73,39.74,39.7,39.7,10720.0,34.698,34.7068,34.6718,34.6718,10720.0
2023-05-08 13:10:00,39.71,39.71,39.66,39.69,9704.0,34.6806,34.6806,34.6369,34.6631,9704.0
2023-05-08 13:15:00,39.68,39.68,39.66,39.67,6290.0,34.6544,34.6544,34.6369,34.6456,6290.0
2023-05-08 13:20:00,39.67,39.7,39.65,39.69,13951.0,34.6456,34.6718,34.6282,34.6631,13951.0
2023-05-08 13:25:00,39.69,39.69,39.67,39.68,9510.0,34.6631,34.6631,34.6456,34.6544,9510.0
2023-05-08 13:30:00,39.68,39.68,39.62,39.63,26278.0,34.6544,34.6544,34.602,34.6107,26278.0
2023-05-08 13:35:00,39.63,39.65,39.62,39.62,12824.0,34.6107,34.6282,34.602,34.602,12824.0
2023-05-08 13:40:00,39.62,39.66,39.61,39.62,14788.0,34.602,34.6369,34.5932,34.602,14788.0
2023-05-08 13:45:00,39.63,39.64,39.58,39.6,31670.0,34.6107,34.6194,34.567,34.5845,31670.0
2023-05-08 13:50:00,39.61,39.63,39.61,39.62,16483.0,34.5932,34.6107,34.5932,34.602,16483.0
2023-05-08 13:55:00,39.62,39.62,39.6,39.62,6323.0,34.602,34.602,34.5845,34.602,6323.0
2023-05-08 14:00:00,39.61,39.67,39.58,39.66,21386.0,34.5932,34.6456,34.567,34.6369,21386.0
2023-05-08 14:05:00,39.65,39.9,39.65,39.81,102107.0,34.6282,34.8465,34.6282,34.7679,102107.0
2023-05-08 14:10:00,39.81,39.84,39.73,39.76,73413.0,34.7679,34.7941,34.698,34.7242,73413.0
2023-05-08 14:15:00,39.75,39.76,39.7,39.7,47009.0,34.7155,34.7242,34.6718,34.6718,47009.0
2023-05-08 14:20:00,39.69,39.69,39.6,39.61,60289.0,34.6631,34.6631,34.5845,34.5932,60289.0
2023-05-08 14:25:00,39.61,39.64,39.61,39.62,26384.0,34.5932,34.6194,34.5932,34.602,26384.0
2023-05-08 14:30:00,39.61,39.61,39.58,39.59,17518.0,34.5932,34.5932,34.567,34.5758,17518.0
2023-05-08 14:35:00,39.59,39.61,39.58,39.59,25474.0,34.5758,34.5932,34.567,34.5758,25474.0
2023-05-08 14:40:00,39.6,39.61,39.57,39.58,14490.0,34.5845,34.5932,34.5583,34.567,14490.0
2023-05-08 14:45:00,39.59,39.6,39.55,39.56,18536.0,34.5758,34.5845,34.5408,34.5496,18536.0
2023-05-08 14:50:00,39.56,39.57,39.53,39.56,27558.0,34.5496,34.5583,34.5234,34.5496,27558.0
2023-05-08 14:55:00,39.57,39.58,39.54,39.55,26397.0,34.5583,34.567,34.5321,34.5408,26397.0
2023-05-08 15:00:00,39.55,39.59,39.54,39.58,18681.0,34.5408,34.5758,34.5321,34.567,18681.0
2023-05-08 15:05:00,39.57,39.59,39.56,39.58,26954.0,34.5583,34.5758,34.5496,34.567,26954.0
2023-05-08 15:10:00,39.59,39.64,39.58,39.63,24641.0,34.5758,34.6194,34.567,34.6107,24641.0
2023-05-08 15:15:00,39.62,39.69,39.6,39.61,86959.0,34.602,34.6631,34.5845,34.5932,86959.0
2023-05-08 15:20:00,39.61,39.64,39.59,39.63,23988.0,34.5932,34.6194,34.5758,34.6107,23988.0
2023-05-08 15:25:00,39.63,39.68,39.63,39.66,28187.0,34.6107,34.6544,34.6107,34.6369,28187.0
2023-05-08 15:30:00,39.67,39.67,39.63,39.64,25743.0,34.6456,34.6456,34.6107,34.6194,25743.0
2023-05-08 15:35:00,39.63,39.64,39.61,39.62,26292.0,34.6107,34.6194,34.5932,34.602,26292.0
2023-05-08 15:40:00,39.62,39.62,39.57,39.57,50379.0,34.602,34.602,34.5583,34.5583,50379.0
2023-05-08 15:45:00,39.59,39.6,39.56,39.58,30444.0,34.5758,34.5845,34.5496,34.567,30444.0
2023-05-08 15:50:00,39.57,39.63,39.56,39.61,47292.0,34.5583,34.6107,34.5496,34.5932,47292.0
2023-05-08 15:55:00,39.61,39.65,39.61,39.63,99547.0,34.5932,34.6282,34.5932,34.6107,99547.0
2023-05-09 09:30:00,39.96,40.03,39.94,39.98,123071.0,34.8989,34.9601,34.8815,34.9164,123071.0
2023-05-09 09:35:00,39.98,40.03,39.97,40.01,36913.0,34.9164,34.9601,34.9077,34.9426,36913.0
2023-05-09 09:40:00,40.0,40.01,39.89,39.94,73054.0,34.9339,34.9426,34.8378,34.8815,73054.0
2023-05-09 09:45:00,39.94,39.95,39.89,39.94,77815.0,34.8815,34.8902,34.8378,34.8815,77815.0
2023-05-09 09:50:00,39.94,39.96,39.93,39.96,24883.0,34.8815,34.8989,34.8727,34.8989,24883.0
2023-05-09 09:55:00,39.95,39.96,39.84,39.85,40618.0,34.8902,34.8989,34.7941,34.8029,40618.0
2023-05-09 10:00:00,39.85,39.93,39.81,39.89,55747.0,34.8029,34.8727,34.7679,34.8378,55747.0
2023-05-09 10:05:00,39.89,39.98,39.87,39.96,26408.0,34.8378,34.9164,34.8203,34.8989,26408.0
2023-05-09 10:10:00,39.96,40.0,39.95,39.98,30333.0,34.8989,34.9339,34.8902,34.9164,30333.0
2023-05-09 10:15:00,39.98,40.0,39.93,39.94,49723.0,34.9164,34.9339,34.8727,34.8815,49723.0
2023-05-09 10:20:00,39.93,39.97,39.93,39.95,11567.0,34.8727,34.9077,34.8727,34.8902,11567.0
2023-05-09 10:25:00,39.94,39.95,39.88,39.92,32544.0,34.8815,34.8902,34.8291,34.864,32544.0
2023-05-09 10:30:00,39.91,39.98,39.89,39.96,14010.0,34.8553,34.9164,34.8378,34.8989,14010.0
2023-05-09 10:35:00,39.95,39.99,39.91,39.91,13600.0,34.8902,34.9251,34.8553,34.8553,13600.0
2023-05-09 10:40:00,39.92,39.92,39.85,39.85,23490.0,34.864,34.864,34.8029,34.8029,23490.0
2023-05-09 10:45:00,39.86,39.92,39.86,39.91,22045.0,34.8116,34.864,34.8116,34.8553,22045.0
2023-05-09 10:50:00,39.91,39.92,39.87,39.88,22140.0,34.8553,34.864,34.8203,34.8291,22140.0
2023-05-09 10:55:00,39.88,39.91,39.87,39.91,11050.0,34.8291,34.8553,34.8203,34.8553,11050.0
2023-05-09 11:00:00,39.9,39.9,39.87,39.87,11458.0,34.8465,34.8465,34.8203,34.8203,11458.0
2023-05-09 11:05:00,39.88,39.9,39.86,39.86,16718.0,34.8291,34.8465,34.8116,34.8116,16718.0
2023-05-09 11:10:00,39.86,39.97,39.86,39.93,29576.0,34.8116,34.9077,34.8116,34.8727,29576.0
2023-05-09 11:15:00,39.91,39.91,39.84,39.85,68343.0,34.8553,34.8553,34.7941,34.8029,68343.0
2023-05-09 11:20:00,39.85,39.88,39.84,39.87,53330.0,34.8029,34.8291,34.7941,34.8203,53330.0
2023-05-09 11:25:00,39.88,39.93,39.88,39.92,21840.0,34.8291,34.8727,34.8291,34.864,21840.0
2023-05-09 11:30:00,39.92,39.92,39.87,39.87,22486.0,34.864,34.864,34.8203,34.8203,22486.0
2023-05-09 11:35:00,39.85,39.91,39.84,39.89,26897.0,34.8029,34.8553,34.7941,34.8378,26897.0
2023-05-09 11:40:00,39.9,39.93,39.89,39.92,10472.0,34.8465,34.8727,34.8378,34.864,10472.0
2023-05-09 11:45:00,39.92,39.92,39.9,39.91,11820.0,34.864,34.864,34.8465,34.8553,11820.0
2023-05-09 11:50:00,39.9,39.95,39.9,39.93,21310.0,34.8465,34.8902,34.8465,34.8727,21310.0
2023-05-09 11:55:00,39.94,39.98,39.94,39.97,22639.0,34.8815,34.9164,34.8815,34.9077,22639.0
2023-05-09 12:00:00,39.98,39.99,39.96,39.98,27277.0,34.9164,34.9251,34.8989,34.9164,27277.0
2023-05-09 12:05:00,39.98,39.98,39.93,39.97,9626.0,34.9164,34.9164,34.8727,34.9077,9626.0
2023-05-09 12:10:00,39.96,40.0,39.96,39.98,8422.0,34.8989,34.9339,34.8989,34.9164,8422.0
2023-05-09 12:15:00,39.99,40.01,39.97,39.99,52126.0,34.9251,34.9426,34.9077,34.9251,52126.0
2023-05-09 12:20:00,39.99,40.0,39.96,39.97,15731.0,34.9251,34.9339,34.8989,34.9077,15731.0
2023-05-09 12:25:00,39.98,40.01,39.96,40.01,12748.0,34.9164,34.9426,34.8989,34.9426,12748.0
2023-05-09 12:30:00,40.0,40.0,39.93,39.94,31405.0,34.9339,34.9339,34.8727,34.8815,31405.0
2023-05-09 12:35:00,39.94,40.0,39.94,40.0,28410.0,34.8815,34.9339,34.8815,34.9339,28410.0
2023-05-09 12:40:00,39.99,40.0,39.97,39.97,4796.0,34.9251,34.9339,34.9077,34.9077,4796.0
2023-05-09 12:45:00,39.97,39.98,39.96,39.97,5522.0,34.9077,34.9164,34.8989,34.9077,5522.0
2023-05-09 12:50:00,39.96,39.97,39.94,39.95,13383.0,34.8989,34.9077,34.8815,34.8902,13383.0
2023-05-09 12:55:00,39.93,39.93,39.9,39.9,6702.0,34.8727,34.8727,34.8465,34.8465,6702.0
2023-05-09 13:00:00,39.9,39.92,39.89,39.9,11026.0,34.8465,34.864,34.8378,34.8465,11026.0
2023-05-09 13:05:00,39.9,39.92,39.88,39.9,21323.0,34.8465,34.864,34.8291,34.8465,21323.0
2023-05-09 13:10:00,39.9,39.93,39.9,39.91,11207.0,34.8465,34.8727,34.8465,34.8553,11207.0
2023-05-09 13:15:00,39.91,39.92,39.9,39.9,8648.0,34.8553,34.864,34.8465,34.8465,8648.0
2023-05-09 13:20:00,39.9,39.91,39.88,39.91,2829.0,34.8465,34.8553,34.8291,34.8553,2829.0
2023-05-09 13:25:00,39.91,39.92,39.89,39.89,4660.0,34.8553,34.864,34.8378,34.8378,4660.0
2023-05-09 13:30:00,39.89,39.9,39.87,39.87,24970.0,34.8378,34.8465,34.8203,34.8203,24970.0
2023-05-09 13:35:00,39.87,39.93,39.87,39.91,13593.0,34.8203,34.8727,34.8203,34.8553,13593.0
2023-05-09 13:40:00,39.9,39.91,39.89,39.91,1896.0,34.8465,34.8553,34.8378,34.8553,1896.0
2023-05-09 13:45:00,39.91,39.92,39.88,39.88,11489.0,34.8553,34.864,34.8291,34.8291,11489.0
2023-05-09 13:50:00,39.89,39.89,39.84,39.85,7900.0,34.8378,34.8378,34.7941,34.8029,7900.0
2023-05-09 13:55:00,39.83,39.83,39.79,39.81,18780.0,34.7854,34.7854,34.7504,34.7679,18780.0
2023-05-09 14:00:00,39.81,39.81,39.77,39.8,21300.0,34.7679,34.7679,34.733,34.7592,21300.0
2023-05-09 14:05:00,39.79,39.84,39.79,39.81,21041.0,34.7504,34.7941,34.7504,34.7679,21041.0
2023-05-09 14:10:00,39.81,39.83,39.8,39.82,10965.0,34.7679,34.7854,34.7592,34.7767,10965.0
2023-05-09 14:15:00,39.8,39.8,39.76,39.79,27247.0,34.7592,34.7592,34.7242,34.7504,27247.0
2023-05-09 14:20:00,39.79,39.83,39.78,39.83,26968.0,34.7504,34.7854,34.7417,34.7854,26968.0
2023-05-09 14:25:00,39.83,39.84,39.81,39.83,6012.0,34.7854,34.7941,34.7679,34.7854,6012.0
2023-05-09 14:30:00,39.82,39.84,39.8,39.84,5911.0,34.7767,34.7941,34.7592,34.7941,5911.0
2023-05-09 14:35:00,39.83,39.83,39.8,39.83,12575.0,34.7854,34.7854,34.7592,34.7854,12575.0
2023-05-09 14:40:00,39.83,39.84,39.82,39.82,19434.0,34.7854,34.7941,34.7767,34.7767,19434.0
2023-05-09 14:45:00,39.82,39.83,39.81,39.81,21702.0,34.7767,34.7854,34.7679,34.7679,21702.0
2023-05-09 14:50:00,39.8,39.95,39.8,39.95,37404.0,34.7592,34.8902,34.7592,34.8902,37404.0
2023-05-09 14:55:00,39.93,39.94,39.86,39.88,20620.0,34.8727,34.8815,34.8116,34.8291,20620.0
2023-05-09 15:00:00,39.87,39.87,39.85,39.86,4359.0,34.8203,34.8203,34.8029,34.8116,4359.0
2023-05-09 15:05:00,39.85,39.86,39.81,39.84,14423.0,34.8029,34.8116,34.7679,34.7941,14423.0
2023-05-09 15:10:00,39.84,39.87,39.83,39.87,6089.0,34.7941,34.8203,34.7854,34.8203,6089.0
2023-05-09 15:15:00,39.87,39.9,39.87,39.9,18450.0,34.8203,34.8465,34.8203,34.8465,18450.0
2023-05-09 15:20:00,39.89,39.91,39.88,39.9,22201.0,34.8378,34.8553,34.8291,34.8465,22201.0
2023-05-09 15:25:00,39.87,39.89,39.86,39.88,9619.0,34.8203,34.8378,34.8116,34.8291,9619.0
2023-05-09 15:30:00,39.88,39.89,39.85,39.85,13081.0,34.8291,34.8378,34.8029,34.8029,13081.0
2023-05-09 15:35:00,39.85,39.88,39.84,39.88,26104.0,34.8029,34.8291,34.7941,34.8291,26104.0
2023-05-09 15:40:00,39.88,39.94,39.88,39.94,89962.0,34.8291,34.8815,34.8291,34.8815,89962.0
2023-05-09 15:45:00,39.93,39.94,39.89,39.9,57044.0,34.8727,34.8815,34.8378,34.8465,57044.0
2023-05-09 15:50:00,39.91,39.95,39.9,39.94,36755.0,34.8553,34.8902,34.8465,34.8815,36755.0
2023-05-09 15:55:00,39.94,40.01,39.92,39.98,173815.0,34.8815,34.9426,34.864,34.9164,173815.0
2023-05-10 09:30:00,39.41,39.45,39.3,39.34,343497.0,34.4186,34.4535,34.3225,34.3574,343497.0
2023-05-10 09:35:00,39.33,39.58,39.32,39.57,224305.0,34.3487,34.567,34.34,34.5583,224305.0
2023-05-10 09:40:00,39.57,39.82,39.56,39.73,189224.0,34.5583,34.7767,34.5496,34.698,189224.0
2023-05-10 09:45:00,39.72,39.89,39.71,39.86,118737.0,34.6893,34.8378,34.6806,34.8116,118737.0
2023-05-10 09:50:00,39.85,39.88,39.83,39.88,72375.0,34.8029,34.8291,34.7854,34.8291,72375.0
2023-05-10 09:55:00,39.88,39.88,39.68,39.7,109277.0,34.8291,34.8291,34.6544,34.6718,109277.0
2023-05-10 10:00:00,39.68,39.68,39.5,39.53,132751.0,34.6544,34.6544,34.4972,34.5234,132751.0
2023-05-10 10:05:00,39.52,39.58,39.46,39.56,165515.0,34.5146,34.567,34.4622,34.5496,165515.0
2023-05-10 10:10:00,39.56,39.59,39.5,39.57,114758.0,34.5496,34.5758,34.4972,34.5583,114758.0
2023-05-10 10:15:00,39.58,39.84,39.54,39.8,315707.0,34.567,34.7941,34.5321,34.7592,315707.0
2023-05-10 10:20:00,39.8,39.8,39.7,39.72,77412.0,34.7592,34.7592,34.6718,34.6893,77412.0
2023-05-10 10:25:00,39.73,39.78,39.69,39.77,36177.0,34.698,34.7417,34.6631,34.733,36177.0
2023-05-10 10:30:00,39.74,39.77,39.69,39.72,89453.0,34.7068,34.733,34.6631,34.6893,89453.0
2023-05-10 10:35:00,39.72,39.84,39.71,39.82,73616.0,34.6893,34.7941,34.6806,34.7767,73616.0
2023-05-10 10:40:00,39.82,40.03,39.78,40.01,177511.0,34.7767,34.9601,34.7417,34.9426,177511.0
2023-05-10 10:45:00,40.02,40.15,39.94,40.0,174787.0,34.9513,35.0649,34.8815,34.9339,174787.0
2023-05-10 10:50:00,40.02,40.11,39.97,40.0,80842.0,34.9513,35.0299,34.9077,34.9339,80842.0
2023-05-10 10:55:00,40.02,40.07,40.0,40.02,42874.0,34.9513,34.995,34.9339,34.9513,42874.0
2023-05-10 11:00:00,40.0,40.01,39.93,39.97,98492.0,34.9339,34.9426,34.8727,34.9077,98492.0
2023-05-10 11:05:00,39.97,39.97,39.89,39.9,44928.0,34.9077,34.9077,34.8378,34.8465,44928.0
2023-05-10 11:10:00,39.9,39.95,39.86,39.95,76452.0,34.8465,34.8902,34.8116,34.8902,76452.0
2023-05-10 11:15:00,39.95,39.95,39.85,39.86,34295.0,34.8902,34.8902,34.8029,34.8116,34295.0
2023-05-10 11:20:00,39.86,39.88,39.78,39.81,65671.0,34.8116,34.8291,34.7417,34.7679,65671.0
2023-05-10 11:25:00,39.81,39.83,39.8,39.81,53400.0,34.7679,34.7854,34.7592,34.7679,53400.0
2023-05-10 11:30:00,39.8,39.82,39.72,39.74,115430.0,34.7592,34.7767,34.6893,34.7068,115430.0
2023-05-10 11:35:00,39.73,39.78,39.72,39.76,70520.0,34.698,34.7417,34.6893,34.7242,70520.0
2023-05-10 11:40:00,39.76,39.77,39.71,39.76,12498.0,34.7242,34.733,34.6806,34.7242,12498.0
2023-05-10 11:45:00,39.77,39.8,39.76,39.77,13938.0,34.733,34.7592,34.7242,34.733,13938.0
2023-05-10 11:50:00,39.78,39.83,39.76,39.82,19767.0,34.7417,34.7854,34.7242,34.7767,19767.0
2023-05-10 11:55:00,39.82,39.89,39.81,39.86,137159.0,34.7767,34.8378,34.7679,34.8116,137159.0
2023-05-10 12:00:00,39.86,39.96,39.85,39.92,95599.0,34.8116,34.8989,34.8029,34.864,95599.0
2023-05-10 12:05:00,39.93,39.98,39.93,39.95,15900.0,34.8727,34.9164,34.8727,34.8902,15900.0
2023-05-10 12:10:00,39.96,40.0,39.89,39.95,23590.0,34.8989,34.9339,34.8378,34.8902,23590.0
2023-05-10 12:15:00,39.95,39.98,39.91,39.91,22118.0,34.8902,34.9164,34.8553,34.8553,22118.0
2023-05-10 12:20:00,39.92,39.96,39.88,39.89,26891.0,34.864,34.8989,34.8291,34.8378,26891.0
2023-05-10 12:25:00,39.88,39.95,39.88,39.91,28890.0,34.8291,34.8902,34.8291,34.8553,28890.0
2023-05-10 12:30:00,39.91,39.95,39.89,39.93,12349.0,34.8553,34.8902,34.8378,34.8727,12349.0
2023-05-10 12:35:00,39.95,40.01,39.92,39.93,21754.0,34.8902,34.9426,34.864,34.8727,21754.0
2023-05-10 12:40:00,39.91,39.97,39.9,39.95,37713.0,34.8553,34.9077,34.8465,34.8902,37713.0
2023-05-10 12:45:00,39.96,39.99,39.95,39.99,10626.0,34.8989,34.9251,34.8902,34.9251,10626.0
2023-05-10 12:50:00,39.99,40.04,39.95,40.01,28411.0,34.9251,34.9688,34.8902,34.9426,28411.0
2023-05-10 12:55:00,40.02,40.09,40.0,40.05,57126.0,34.9513,35.0125,34.9339,34.9775,57126.0
2023-05-10 13:00:00,40.07,40.1,40.04,40.08,27112.0,34.995,35.0212,34.9688,35.0037,27112.0
2023-05-10 13:05:00,40.09,40.1,40.05,40.09,50150.0,35.0125,35.0212,34.9775,35.0125,50150.0
2023-05-10 13:10:00,40.09,40.17,40.07,40.09,61872.0,35.0125,35.0823,34.995,35.0125,61872.0
2023-05-10 13:15:00,40.12,40.17,40.12,40.16,65146.0,35.0387,35.0823,35.0387,35.0736,65146.0
2023-05-10 13:20:00,40.15,40.27,40.14,40.26,90791.0,35.0649,35.1697,35.0561,35.1609,90791.0
2023-05-10 13:25:00,40.28,40.38,40.27,40.33,108931.0,35.1784,35.2657,35.1697,35.2221,108931.0
2023-05-10 13:30:00,40.34,40.35,40.26,40.29,95375.0,35.2308,35.2395,35.1609,35.1871,95375.0
2023-05-10 13:35:00,40.29,40.4,40.28,40.4,74209.0,35.1871,35.2832,35.1784,35.2832,74209.0
2023-05-10 13:40:00,40.4,40.4,40.33,40.34,41224.0,35.2832,35.2832,35.2221,35.2308,41224.0
2023-05-10 13:45:00,40.34,40.35,40.22,40.23,42563.0,35.2308,35.2395,35.126,35.1347,42563.0
2023-05-10 13:50:00,40.23,40.26,40.15,40.19,48307.0,35.1347,35.1609,35.0649,35.0998,48307.0
2023-05-10 13:55:00,40.19,40.19,40.12,40.16,34949.0,35.0998,35.0998,35.0387,35.0736,34949.0
2023-05-10 14:00:00,40.16,40.16,40.08,40.09,47771.0,35.0736,35.0736,35.0037,35.0125,47771.0
2023-05-10 14:05:00,40.08,40.09,40.02,40.03,65940.0,35.0037,35.0125,34.9513,34.9601,65940.0
2023-05-10 14:10:00,40.02,40.02,39.95,39.99,55724.0,34.9513,34.9513,34.8902,34.9251,55724.0
2023-05-10 14:15:00,39.98,40.0,39.95,39.98,27086.0,34.9164,34.9339,34.8902,34.9164,27086.0
2023-05-10 14:20:00,39.98,40.05,39.97,40.02,73609.0,34.9164,34.9775,34.9077,34.9513,73609.0
2023-05-10 14:25:00,40.02,40.04,39.94,39.99,27761.0,34.9513,34.9688,34.8815,34.9251,27761.0
2023-05-10 14:30:00,39.98,39.98,39.92,39.92,41524.0,34.9164,34.9164,34.864,34.864,41524.0
2023-05-10 14:35:00,39.91,39.93,39.86,39.88,41318.0,34.8553,34.8727,34.8116,34.8291,41318.0
2023-05-10 14:40:00,39.87,39.88,39.76,39.79,70247.0,34.8203,34.8291,34.7242,34.7504,70247.0
2023-05-10 14:45:00,39.78,39.86,39.75,39.85,62272.0,34.7417,34.8116,34.7155,34.8029,62272.0
2023-05-10 14:50:00,39.86,39.86,39.81,39.84,59258.0,34.8116,34.8116,34.7679,34.7941,59258.0
2023-05-10 14:55:00,39.84,39.85,39.79,39.79,23800.0,34.7941,34.8029,34.7504,34.7504,23800.0
2023-05-10 15:00:00,39.79,39.82,39.78,39.79,66455.0,34.7504,34.7767,34.7417,34.7504,66455.0
2023-05-10 15:05:00,39.78,39.81,39.73,39.75,134253.0,34.7417,34.7679,34.698,34.7155,134253.0
2023-05-10 15:10:00,39.75,39.77,39.7,39.74,98387.0,34.7155,34.733,34.6718,34.7068,98387.0
2023-05-10 15:15:00,39.76,39.78,39.67,39.67,48845.0,34.7242,34.7417,34.6456,34.6456,48845.0
2023-05-10 15:20:00,39.67,39.67,39.55,39.56,287234.0,34.6456,34.6456,34.5408,34.5496,287234.0
2023-05-10 15:25:00,39.55,39.57,39.48,39.57,243570.0,34.5408,34.5583,34.4797,34.5583,243570.0
2023-05-10 15:30:00,39.56,39.58,39.45,39.5,124220.0,34.5496,34.567,34.4535,34.4972,124220.0
2023-05-10 15:35:00,39.5,39.54,39.48,39.51,57968.0,34.4972,34.5321,34.4797,34.5059,57968.0
2023-05-10 15:40:00,39.5,39.52,39.49,39.52,45295.0,34.4972,34.5146,34.4884,34.5146,45295.0
2023-05-10 15:45:00,39.53,39.55,39.49,39.53,61475.0,34.5234,34.5408,34.4884,34.5234,61475.0
2023-05-10 15:50:00,39.54,39.67,39.54,39.62,320040.0,34.5321,34.6456,34.5321,34.602,320040.0
2023-05-10 15:55:00,39.62,39.68,39.61,39.64,162302.0,34.602,34.6544,34.5932,34.6194,162302.0
2023-05-11 09:30:00,39.85,40.08,39.82,40.08,230463.0,34.8029,35.0037,34.7767,35.0037,230463.0
2023-05-11 09:35:00,40.08,40.09,39.99,40.02,238847.0,35.0037,35.0125,34.9251,34.9513,238847.0
2023-05-11 09:40:00,40.01,40.04,39.92,39.94,108834.0,34.9426,34.9688,34.864,34.8815,108834.0
2023-05-11 09:45:00,39.94,40.13,39.92,40.12,245505.0,34.8815,35.0474,34.864,35.0387,245505.0
2023-05-11 09:50:00,40.13,40.18,40.06,40.14,257342.0,35.0474,35.0911,34.9863,35.0561,257342.0
2023-05-11 09:55:00,40.13,40.17,40.07,40.16,208224.0,35.0474,35.0823,34.995,35.0736,208224.0
2023-05-11 10:00:00,40.15,40.19,40.11,40.18,161233.0,35.0649,35.0998,35.0299,35.0911,161233.0
2023-05-11 10:05:00,40.2,40.21,40.12,40.17,87794.0,35.1085,35.1173,35.0387,35.0823,87794.0
2023-05-11 10:10:00,40.17,40.21,40.09,40.11,68679.0,35.0823,35.1173,35.0125,35.0299,68679.0
2023-05-11 10:15:00,40.12,40.18,40.05,40.18,147616.0,35.0387,35.0911,34.9775,35.0911,147616.0
2023-05-11 10:20:00,40.18,40.22,40.1,40.1,137987.0,35.0911,35.126,35.0212,35.0212,137987.0
2023-05-11 10:25:00,40.1,40.11,40.01,40.05,79671.0,35.0212,35.0299,34.9426,34.9775,79671.0
2023-05-11 10:30:00,40.06,40.18,40.04,40.14,53472.0,34.9863,35.0911,34.9688,35.0561,53472.0
2023-05-11 10:35:00,40.14,40.16,40.1,40.16,37857.0,35.0561,35.0736,35.0212,35.0736,37857.0
2023-05-11 10:40:00,40.17,40.19,40.13,40.14,57371.0,35.0823,35.0998,35.0474,35.0561,57371.0
2023-05-11 10:45:00,40.14,40.16,39.96,40.0,79017.0,35.0561,35.0736,34.8989,34.9339,79017.0
2023-05-11 10:50:00,39.98,40.05,39.98,39.99,157707.0,34.9164,34.9775,34.9164,34.9251,157707.0
2023-05-11 10:55:00,39.99,40.0,39.96,39.96,29959.0,34.9251,34.9339,34.8989,34.8989,29959.0
2023-05-11 11:00:00,39.96,39.96,39.9,39.93,85665.0,34.8989,34.8989,34.8465,34.8727,85665.0
2023-05-11 11:05:00,39.93,39.97,39.89,39.96,170974.0,34.8727,34.9077,34.8378,34.8989,170974.0
2023-05-11 11:10:00,39.97,39.99,39.93,39.96,59774.0,34.9077,34.9251,34.8727,34.8989,59774.0
2023-05-11 11:15:00,39.95,40.01,39.92,39.99,47093.0,34.8902,34.9426,34.864,34.9251,47093.0
2023-05-11 11:20:00,40.0,40.03,39.93,39.97,62470.0,34.9339,34.9601,34.8727,34.9077,62470.0
2023-05-11 11:25:00,39.98,40.01,39.92,39.93,84846.0,34.9164,34.9426,34.864,34.8727,84846.0
2023-05-11 11:30:00,39.93,39.93,39.85,39.9,127623.0,34.8727,34.8727,34.8029,34.8465,127623.0
2023-05-11 11:35:00,39.89,39.96,39.88,39.95,54082.0,34.8378,34.8989,34.8291,34.8902,54082.0
2023-05-11 11:40:00,39.95,39.95,39.83,39.86,47934.0,34.8902,34.8902,34.7854,34.8116,47934.0
2023-05-11 11:45:00,39.84,39.92,39.84,39.91,33692.0,34.7941,34.864,34.7941,34.8553,33692.0
2023-05-11 11:50:00,39.92,39.93,39.85,39.86,43805.0,34.864,34.8727,34.8029,34.8116,43805.0
2023-05-11 11:55:00,39.85,39.9,39.85,39.86,28820.0,34.8029,34.8465,34.8029,34.8116,28820.0
2023-05-11 12:00:00,39.86,39.96,39.84,39.94,78578.0,34.8116,34.8989,34.7941,34.8815,78578.0
2023-05-11 12:05:00,39.93,39.96,39.84,39.87,79043.0,34.8727,34.8989,34.7941,34.8203,79043.0
2023-05-11 12:10:00,39.89,39.95,39.89,39.91,26492.0,34.8378,34.8902,34.8378,34.8553,26492.0
2023-05-11 12:15:00,39.92,39.97,39.9,39.9,108015.0,34.864,34.9077,34.8465,34.8465,108015.0
2023-05-11 12:20:00,39.89,39.91,39.79,39.8,89706.0,34.8378,34.8553,34.7504,34.7592,89706.0
2023-05-11 12:25:00,39.81,39.91,39.8,39.87,84482.0,34.7679,34.8553,34.7592,34.8203,84482.0
2023-05-11 12:30:00,39.88,39.88,39.83,39.88,27330.0,34.8291,34.8291,34.7854,34.8291,27330.0
2023-05-11 12:35:00,39.88,39.88,39.82,39.85,31512.0,34.8291,34.8291,34.7767,34.8029,31512.0
2023-05-11 12:40:00,39.85,39.87,39.8,39.83,19765.0,34.8029,34.8203,34.7592,34.7854,19765.0
2023-05-11 12:45:00,39.82,39.83,39.81,39.83,15058.0,34.7767,34.7854,34.7679,34.7854,15058.0
2023-05-11 12:50:00,39.83,39.87,39.82,39.85,23237.0,34.7854,34.8203,34.7767,34.8029,23237.0
2023-05-11 12:55:00,39.86,39.87,39.82,39.83,33500.0,34.8116,34.8203,34.7767,34.7854,33500.0
2023-05-11 13:00:00,39.83,39.88,39.82,39.87,26899.0,34.7854,34.8291,34.7767,34.8203,26899.0
2023-05-11 13:05:00,39.86,39.89,39.82,39.87,55397.0,34.8116,34.8378,34.7767,34.8203,55397.0
2023-05-11 13:10:00,39.87,39.94,39.86,39.9,34581.0,34.8203,34.8815,34.8116,34.8465,34581.0
2023-05-11 13:15:00,39.91,39.91,39.85,39.87,41260.0,34.8553,34.8553,34.8029,34.8203,41260.0
2023-05-11 13:20:00,39.87,39.98,39.87,39.96,41287.0,34.8203,34.9164,34.8203,34.8989,41287.0
2023-05-11 13:25:00,39.97,39.97,39.91,39.95,40913.0,34.9077,34.9077,34.8553,34.8902,40913.0
2023-05-11 13:30:00,39.95,39.98,39.9,39.91,62467.0,34.8902,34.9164,34.8465,34.8553,62467.0
2023-05-11 13:35:00,39.91,39.93,39.86,39.86,41565.0,34.8553,34.8727,34.8116,34.8116,41565.0
2023-05-11 13:40:00,39.87,39.96,39.86,39.96,118738.0,34.8203,34.8989,34.8116,34.8989,118738.0
2023-05-11 13:45:00,39.97,40.14,39.97,40.12,144253.0,34.9077,35.0561,34.9077,35.0387,144253.0
2023-05-11 13:50:00,40.13,40.16,40.04,40.04,92852.0,35.0474,35.0736,34.9688,34.9688,92852.0
2023-05-11 13:55:00,40.05,40.07,39.96,39.96,61263.0,34.9775,34.995,34.8989,34.8989,61263.0
2023-05-11 14:00:00,39.96,40.02,39.95,39.98,102356.0,34.8989,34.9513,34.8902,34.9164,102356.0
2023-05-11 14:05:00,39.99,40.0,39.95,39.96,73436.0,34.9251,34.9339,34.8902,34.8989,73436.0
2023-05-11 14:10:00,39.96,39.99,39.95,39.95,25331.0,34.8989,34.9251,34.8902,34.8902,25331.0
2023-05-11 14:15:00,39.96,40.02,39.95,40.0,35523.0,34.8989,34.9513,34.8902,34.9339,35523.0
2023-05-11 14:20:00,40.01,40.03,39.94,39.95,66769.0,34.9426,34.9601,34.8815,34.8902,66769.0
2023-05-11 14:25:00,39.95,39.96,39.91,39.92,57452.0,34.8902,34.8989,34.8553,34.864,57452.0
2023-05-11 14:30:00,39.93,39.95,39.9,39.9,26130.0,34.8727,34.8902,34.8465,34.8465,26130.0
2023-05-11 14:35:00,39.9,39.92,39.86,39.86,19252.0,34.8465,34.864,34.8116,34.8116,19252.0
2023-05-11 14:40:00,39.86,39.86,39.75,39.78,254756.0,34.8116,34.8116,34.7155,34.7417,254756.0
2023-05-11 14:45:00,39.77,39.83,39.77,39.78,79142.0,34.733,34.7854,34.733,34.7417,79142.0
2023-05-11 14:50:00,39.79,39.83,39.78,39.82,38818.0,34.7504,34.7854,34.7417,34.7767,38818.0
2023-05-11 14:55:00,39.83,39.84,39.78,39.79,38427.0,34.7854,34.7941,34.7417,34.7504,38427.0
2023-05-11 15:00:00,39.78,39.82,39.77,39.8,17228.0,34.7417,34.7767,34.733,34.7592,17228.0
2023-05-11 15:05:00,39.82,39.85,39.78,39.78,47046.0,34.7767,34.8029,34.7417,34.7417,47046.0
2023-05-11 15:10:00,39.78,39.8,39.77,39.79,27700.0,34.7417,34.7592,34.733,34.7504,27700.0
2023-05-11 15:15:00,39.8,39.89,39.79,39.87,48423.0,34.7592,34.8378,34.7504,34.8203,48423.0
2023-05-11 15:20:00,39.87,39.89,39.82,39.84,45350.0,34.8203,34.8378,34.7767,34.7941,45350.0
2023-05-11 15:25:00,39.84,39.87,39.82,39.83,40605.0,34.7941,34.8203,34.7767,34.7854,40605.0
2023-05-11 15:30:00,39.84,39.86,39.83,39.86,31907.0,34.7941,34.8116,34.7854,34.8116,31907.0
2023-05-11 15:35:00,39.85,39.91,39.85,39.91,43293.0,34.8029,34.8553,34.8029,34.8553,43293.0
2023-05-11 15:40:00,39.9,39.94,39.87,39.88,45649.0,34.8465,34.8815,34.8203,34.8291,45649.0
2023-05-11 15:45:00,39.88,39.88,39.83,39.86,62419.0,34.8291,34.8291,34.7854,34.8116,62419.0
2023-05-11 15:50:00,39.86,39.9,39.83,39.84,61536.0,34.8116,34.8465,34.7854,34.7941,61536.0
2023-05-11 15:55:00,39.83,39.83,39.77,39.82,129853.0,34.7854,34.7854,34.733,34.7767,129853.0
2023-05-12 09:30:00,39.56,39.61,39.56,39.59,101175.0,34.5496,34.5932,34.5496,34.5758,101175.0
2023-05-12 09:35:00,39.59,39.63,39.58,39.61,58314.0,34.5758,34.6107,34.567,34.5932,58314.0
2023-05-12 09:40:00,39.59,39.62,39.54,39.59,77512.0,34.5758,34.602,34.5321,34.5758,77512.0
2023-05-12 09:45:00,39.58,39.75,39.56,39.72,154622.0,34.567,34.7155,34.5496,34.6893,154622.0
2023-05-12 09:50:00,39.73,39.74,39.6,39.62,60289.0,34.698,34.7068,34.5845,34.602,60289.0
2023-05-12 09:55:00,39.61,39.65,39.6,39.65,20561.0,34.5932,34.6282,34.5845,34.6282,20561.0
2023-05-12 10:00:00,39.75,39.86,39.68,39.84,134289.0,34.7155,34.8116,34.6544,34.7941,134289.0
2023-05-12 10:05:00,39.83,39.89,39.8,39.8,82014.0,34.7854,34.8378,34.7592,34.7592,82014.0
2023-05-12 10:10:00,39.79,39.82,39.76,39.8,69315.0,34.7504,34.7767,34.7242,34.7592,69315.0
2023-05-12 10:15:00,39.82,39.85,39.79,39.79,31600.0,34.7767,34.8029,34.7504,34.7504,31600.0
2023-05-12 10:20:00,39.79,39.83,39.78,39.79,29090.0,34.7504,34.7854,34.7417,34.7504,29090.0
2023-05-12 10:25:00,39.79,39.87,39.78,39.87,36973.0,34.7504,34.8203,34.7417,34.8203,36973.0
2023-05-12 10:30:00,39.87,39.93,39.86,39.91,59244.0,34.8203,34.8727,34.8116,34.8553,59244.0
2023-05-12 10:35:00,39.92,40.0,39.9,39.92,76684.0,34.864,34.9339,34.8465,34.864,76684.0
2023-05-12 10:40:00,39.93,39.94,39.89,39.92,23862.0,34.8727,34.8815,34.8378,34.864,23862.0
2023-05-12 10:45:00,39.91,39.95,39.89,39.93,36473.0,34.8553,34.8902,34.8378,34.8727,36473.0
2023-05-12 10:50:00,39.93,40.0,39.93,39.98,30371.0,34.8727,34.9339,34.8727,34.9164,30371.0
2023-05-12 10:55:00,39.98,39.99,39.95,39.97,54259.0,34.9164,34.9251,34.8902,34.9077,54259.0
2023-05-12 11:00:00,39.95,39.98,39.9,39.9,62207.0,34.8902,34.9164,34.8465,34.8465,62207.0
2023-05-12 11:05:00,39.91,39.92,39.85,39.9,71677.0,34.8553,34.864,34.8029,34.8465,71677.0
2023-05-12 11:10:00,39.91,40.0,39.88,39.99,35514.0,34.8553,34.9339,34.8291,34.9251,35514.0
2023-05-12 11:15:00,39.98,40.09,39.98,40.05,145665.0,34.9164,35.0125,34.9164,34.9775,145665.0
2023-05-12 11:20:00,40.05,40.06,39.99,40.06,59928.0,34.9775,34.9863,34.9251,34.9863,59928.0
2023-05-12 11:25:00,40.05,40.1,40.02,40.06,39913.0,34.9775,35.0212,34.9513,34.9863,39913.0
2023-05-12 11:30:00,40.08,40.09,40.04,40.04,43935.0,35.0037,35.0125,34.9688,34.9688,43935.0
2023-05-12 11:35:00,40.05,40.11,40.04,40.1,31092.0,34.9775,35.0299,34.9688,35.0212,31092.0
2023-05-12 11:40:00,40.1,40.11,40.06,40.09,22352.0,35.0212,35.0299,34.9863,35.0125,22352.0
2023-05-12 11:45:00,40.09,40.09,40.02,40.05,25064.0,35.0125,35.0125,34.9513,34.9775,25064.0
2023-05-12 11:50:00,40.04,40.08,40.03,40.04,61977.0,34.9688,35.0037,34.9601,34.9688,61977.0
2023-05-12 11:55:00,40.04,40.04,39.94,39.96,43073.0,34.9688,34.9688,34.8815,34.8989,43073.0
2023-05-12 12:00:00,39.95,40.09,39.94,40.07,102809.0,34.8902,35.0125,34.8815,34.995,102809.0
2023-05-12 12:05:00,40.08,40.11,40.06,40.09,67046.0,35.0037,35.0299,34.9863,35.0125,67046.0
2023-05-12 12:10:00,40.09,40.17,40.09,40.15,91087.0,35.0125,35.0823,35.0125,35.0649,91087.0
2023-05-12 12:15:00,40.16,40.17,40.12,40.12,93726.0,35.0736,35.0823,35.0387,35.0387,93726.0
2023-05-12 12:20:00,40.14,40.24,40.13,40.21,86935.0,35.0561,35.1435,35.0474,35.1173,86935.0
2023-05-12 12:25:00,40.2,40.23,40.2,40.22,37628.0,35.1085,35.1347,35.1085,35.126,37628.0
2023-05-12 12:30:00,40.22,40.24,40.16,40.18,42579.0,35.126,35.1435,35.0736,35.0911,42579.0
2023-05-12 12:35:00,40.17,40.27,40.15,40.21,53505.0,35.0823,35.1697,35.0649,35.1173,53505.0
2023-05-12 12:40:00,40.21,40.29,40.2,40.28,42051.0,35.1173,35.1871,35.1085,35.1784,42051.0
2023-05-12 12:45:00,40.29,40.34,40.29,40.33,39284.0,35.1871,35.2308,35.1871,35.2221,39284.0
2023-05-12 12:50:00,40.33,40.35,40.3,40.34,33955.0,35.2221,35.2395,35.1959,35.2308,33955.0
2023-05-12 12:55:00,40.34,40.35,40.31,40.32,16223.0,35.2308,35.2395,35.2046,35.2133,16223.0
2023-05-12 13:00:00,40.33,40.37,40.3,40.3,47093.0,35.2221,35.257,35.1959,35.1959,47093.0
2023-05-12 13:05:00,40.3,40.31,40.26,40.28,34987.0,35.1959,35.2046,35.1609,35.1784,34987.0
2023-05-12 13:10:00,40.27,40.29,40.24,40.28,78460.0,35.1697,35.1871,35.1435,35.1784,78460.0
2023-05-12 13:15:00,40.27,40.31,40.26,40.29,63982.0,35.1697,35.2046,35.1609,35.1871,63982.0
2023-05-12 13:20:00,40.3,40.3,40.13,40.14,57450.0,35.1959,35.1959,35.0474,35.0561,57450.0
2023-05-12 13:25:00,40.12,40.2,40.11,40.18,78132.0,35.0387,35.1085,35.0299,35.0911,78132.0
2023-05-12 13:30:00,40.19,40.22,40.13,40.22,131689.0,35.0998,35.126,35.0474,35.126,131689.0
2023-05-12 13:35:00,40.24,40.28,40.21,40.26,58239.0,35.1435,35.1784,35.1173,35.1609,58239.0
2023-05-12 13:40:00,40.27,40.27,40.2,40.21,38978.0,35.1697,35.1697,35.1085,35.1173,38978.0
2023-05-12 13:45:00,40.24,40.3,40.24,40.27,12971.0,35.1435,35.1959,35.1435,35.1697,12971.0
2023-05-12 13:50:00,40.27,40.34,40.27,40.34,82495.0,35.1697,35.2308,35.1697,35.2308,82495.0
2023-05-12 13:55:00,40.33,40.4,40.32,40.37,48279.0,35.2221,35.2832,35.2133,35.257,48279.0
2023-05-12 14:00:00,40.38,40.42,40.32,40.34,61754.0,35.2657,35.3007,35.2133,35.2308,61754.0
2023-05-12 14:05:00,40.34,40.37,40.31,40.34,60615.0,35.2308,35.257,35.2046,35.2308,60615.0
2023-05-12 14:10:00,40.33,40.41,40.3,40.4,116097.0,35.2221,35.2919,35.1959,35.2832,116097.0
2023-05-12 14:15:00,40.41,40.41,40.38,40.39,21984.0,35.2919,35.2919,35.2657,35.2745,21984.0
2023-05-12 14:20:00,40.38,40.41,40.36,40.38,16207.0,35.2657,35.2919,35.2483,35.2657,16207.0
2023-05-12 14:25:00,40.37,40.37,40.28,40.33,83418.0,35.257,35.257,35.1784,35.2221,83418.0
2023-05-12 14:30:00,40.34,40.38,40.31,40.31,71463.0,35.2308,35.2657,35.2046,35.2046,71463.0
2023-05-12 14:35:00,40.3,40.37,40.3,40.36,107692.0,35.1959,35.257,35.1959,35.2483,107692.0
2023-05-12 14:40:00,40.37,40.41,40.34,40.36,45809.0,35.257,35.2919,35.2308,35.2483,45809.0
2023-05-12 14:45:00,40.34,40.35,40.32,40.34,39460.0,35.2308,35.2395,35.2133,35.2308,39460.0
2023-05-12 14:50:00,40.33,40.33,40.27,40.27,24198.0,35.2221,35.2221,35.1697,35.1697,24198.0
2023-05-12 14:55:00,40.27,40.29,40.24,40.27,47651.0,35.1697,35.1871,35.1435,35.1697,47651.0
2023-05-12 15:00:00,40.26,40.3,40.22,40.24,72070.0,35.1609,35.1959,35.126,35.1435,72070.0
2023-05-12 15:05:00,40.24,40.25,40.19,40.21,46088.0,35.1435,35.1522,35.0998,35.1173,46088.0
2023-05-12 15:10:00,40.22,40.26,40.19,40.26,34946.0,35.126,35.1609,35.0998,35.1609,34946.0
2023-05-12 15:15:00,40.24,40.25,40.2,40.2,41792.0,35.1435,35.1522,35.1085,35.1085,41792.0
2023-05-12 15:20:00,40.19,40.19,40.16,40.17,23577.0,35.0998,35.0998,35.0736,35.0823,23577.0
2023-05-12 15:25:00,40.19,40.2,40.15,40.2,6895.0,35.0998,35.1085,35.0649,35.1085,6895.0
2023-05-12 15:30:00,40.16,40.17,40.09,40.09,82798.0,35.0736,35.0823,35.0125,35.0125,82798.0
2023-05-12 15:35:00,40.09,40.12,40.04,40.08,158074.0,35.0125,35.0387,34.9688,35.0037,158074.0
2023-05-12 15:40:00,40.08,40.09,40.05,40.05,42089.0,35.0037,35.0125,34.9775,34.9775,42089.0
2023-05-12 15:45:00,40.04,40.08,40.02,40.05,21393.0,34.9688,35.0037,34.9513,34.9775,21393.0
2023-05-12 15:50:00,40.05,40.08,39.95,39.95,67731.0,34.9775,35.0037,34.8902,34.8902,67731.0
2023-05-12 15:55:00,39.95,39.96,39.92,39.92,231139.0,34.8902,34.8989,34.864,34.864,231139.0
2023-05-15 09:30:00,39.82,39.99,39.81,39.99,189617.0,34.7767,34.9251,34.7679,34.9251,189617.0
2023-05-15 09:35:00,39.99,40.02,39.94,39.98,104115.0,34.9251,34.9513,34.8815,34.9164,104115.0
2023-05-15 09:40:00,39.98,39.99,39.93,39.96,116686.0,34.9164,34.9251,34.8727,34.8989,116686.0
2023-05-15 09:45:00,39.96,40.03,39.93,40.03,62816.0,34.8989,34.9601,34.8727,34.9601,62816.0
2023-05-15 09:50:00,40.03,40.07,40.02,40.05,173559.0,34.9601,34.995,34.9513,34.9775,173559.0
2023-05-15 09:55:00,40.05,40.11,40.04,40.1,36600.0,34.9775,35.0299,34.9688,35.0212,36600.0
2023-05-15 10:00:00,40.09,40.09,40.03,40.06,74655.0,35.0125,35.0125,34.9601,34.9863,74655.0
2023-05-15 10:05:00,40.04,40.19,40.04,40.17,72037.0,34.9688,35.0998,34.9688,35.0823,72037.0
2023-05-15 10:10:00,40.18,40.2,40.15,40.19,28395.0,35.0911,35.1085,35.0649,35.0998,28395.0
2023-05-15 10:15:00,40.19,40.21,40.15,40.16,34253.0,35.0998,35.1173,35.0649,35.0736,34253.0
2023-05-15 10:20:00,40.15,40.18,40.07,40.08,66281.0,35.0649,35.0911,34.995,35.0037,66281.0
2023-05-15 10:25:00,40.08,40.1,40.02,40.06,39163.0,35.0037,35.0212,34.9513,34.9863,39163.0
2023-05-15 10:30:00,40.06,40.07,40.0,40.0,40926.0,34.9863,34.995,34.9339,34.9339,40926.0
2023-05-15 10:35:00,39.99,40.0,39.96,39.99,102327.0,34.9251,34.9339,34.8989,34.9251,102327.0
2023-05-15 10:40:00,39.98,39.99,39.92,39.96,126031.0,34.9164,34.9251,34.864,34.8989,126031.0
2023-05-15 10:45:00,39.95,39.97,39.92,39.93,29010.0,34.8902,34.9077,34.864,34.8727,29010.0
2023-05-15 10:50:00,39.93,39.94,39.87,39.88,51802.0,34.8727,34.8815,34.8203,34.8291,51802.0
2023-05-15 10:55:00,39.88,39.99,39.87,39.98,253589.0,34.8291,34.9251,34.8203,34.9164,253589.0
2023-05-15 11:00:00,39.99,39.99,39.92,39.96,32890.0,34.9251,34.9251,34.864,34.8989,32890.0
2023-05-15 11:05:00,39.96,39.96,39.89,39.93,24418.0,34.8989,34.8989,34.8378,34.8727,24418.0
2023-05-15 11:10:00,39.92,39.93,39.89,39.89,17310.0,34.864,34.8727,34.8378,34.8378,17310.0
2023-05-15 11:15:00,39.89,39.9,39.85,39.87,27203.0,34.8378,34.8465,34.8029,34.8203,27203.0
2023-05-15 11:20:00,39.86,39.88,39.84,39.86,24441.0,34.8116,34.8291,34.7941,34.8116,24441.0
2023-05-15 11:25:00,39.86,39.87,39.83,39.87,21191.0,34.8116,34.8203,34.7854,34.8203,21191.0
2023-05-15 11:30:00,39.88,39.9,39.86,39.89,73275.0,34.8291,34.8465,34.8116,34.8378,73275.0
2023-05-15 11:35:00,39.88,39.89,39.86,39.88,12469.0,34.8291,34.8378,34.8116,34.8291,12469.0
2023-05-15 11:40:00,39.9,39.94,39.89,39.93,16733.0,34.8465,34.8815,34.8378,34.8727,16733.0
2023-05-15 11:45:00,39.94,39.96,39.87,39.88,29996.0,34.8815,34.8989,34.8203,34.8291,29996.0
2023-05-15 11:50:00,39.88,39.92,39.83,39.91,86968.0,34.8291,34.864,34.7854,34.8553,86968.0
2023-05-15 11:55:00,39.91,39.92,39.86,39.87,36160.0,34.8553,34.864,34.8116,34.8203,36160.0
2023-05-15 12:00:00,39.87,39.93,39.85,39.91,60810.0,34.8203,34.8727,34.8029,34.8553,60810.0
2023-05-15 12:05:00,39.92,39.92,39.89,39.9,8911.0,34.864,34.864,34.8378,34.8465,8911.0
2023-05-15 12:10:00,39.91,39.92,39.89,39.91,8688.0,34.8553,34.864,34.8378,34.8553,8688.0
2023-05-15 12:15:00,39.92,39.92,39.85,39.86,13183.0,34.864,34.864,34.8029,34.8116,13183.0
2023-05-15 12:20:00,39.87,39.91,39.86,39.91,6161.0,34.8203,34.8553,34.8116,34.8553,6161.0
2023-05-15 12:25:00,39.91,39.92,39.86,39.88,6200.0,34.8553,34.864,34.8116,34.8291,6200.0
2023-05-15 12:30:00,39.87,39.9,39.87,39.89,11015.0,34.8203,34.8465,34.8203,34.8378,11015.0
2023-05-15 12:35:00,39.88,39.88,39.84,39.88,9623.0,34.8291,34.8291,34.7941,34.8291,9623.0
2023-05-15 12:40:00,39.87,39.88,39.84,39.84,47984.0,34.8203,34.8291,34.7941,34.7941,47984.0
2023-05-15 12:45:00,39.84,39.84,39.78,39.79,74947.0,34.7941,34.7941,34.7417,34.7504,74947.0
2023-05-15 12:50:00,39.79,39.79,39.75,39.79,49914.0,34.7504,34.7504,34.7155,34.7504,49914.0
2023-05-15 12:55:00,39.79,39.8,39.71,39.72,29902.0,34.7504,34.7592,34.6806,34.6893,29902.0
2023-05-15 13:00:00,39.72,39.75,39.71,39.72,16726.0,34.6893,34.7155,34.6806,34.6893,16726.0
2023-05-15 13:05:00,39.72,39.72,39.66,39.67,24120.0,34.6893,34.6893,34.6369,34.6456,24120.0
2023-05-15 13:10:00,39.66,39.66,39.6,39.64,42914.0,34.6369,34.6369,34.5845,34.6194,42914.0
2023-05-15 13:15:00,39.63,39.64,39.61,39.64,12744.0,34.6107,34.6194,34.5932,34.6194,12744.0
2023-05-15 13:20:00,39.64,39.71,39.64,39.69,56263.0,34.6194,34.6806,34.6194,34.6631,56263.0
2023-05-15 13:25:00,39.68,39.83,39.68,39.82,104028.0,34.6544,34.7854,34.6544,34.7767,104028.0
2023-05-15 13:30:00,39.81,39.85,39.79,39.8,82854.0,34.7679,34.8029,34.7504,34.7592,82854.0
2023-05-15 13:35:00,39.82,39.86,39.81,39.85,31093.0,34.7767,34.8116,34.7679,34.8029,31093.0
2023-05-15 13:40:00,39.85,39.95,39.84,39.91,110582.0,34.8029,34.8902,34.7941,34.8553,110582.0
2023-05-15 13:45:00,39.91,39.94,39.9,39.92,54192.0,34.8553,34.8815,34.8465,34.864,54192.0
2023-05-15 13:50:00,39.91,39.93,39.84,39.84,51317.0,34.8553,34.8727,34.7941,34.7941,51317.0
2023-05-15 13:55:00,39.85,39.86,39.8,39.82,43595.0,34.8029,34.8116,34.7592,34.7767,43595.0
2023-05-15 14:00:00,39.81,39.81,39.76,39.8,27931.0,34.7679,34.7679,34.7242,34.7592,27931.0
2023-05-15 14:05:00,39.79,39.81,39.75,39.76,17636.0,34.7504,34.7679,34.7155,34.7242,17636.0
2023-05-15 14:10:00,39.76,39.78,39.74,39.76,16371.0,34.7242,34.7417,34.7068,34.7242,16371.0
2023-05-15 14:15:00,39.76,39.84,39.75,39.8,67598.0,34.7242,34.7941,34.7155,34.7592,67598.0
2023-05-15 14:20:00,39.8,39.82,39.78,39.81,45585.0,34.7592,34.7767,34.7417,34.7679,45585.0
2023-05-15 14:25:00,39.84,39.84,39.8,39.82,11988.0,34.7941,34.7941,34.7592,34.7767,11988.0
2023-05-15 14:30:00,39.82,39.84,39.8,39.8,17766.0,34.7767,34.7941,34.7592,34.7592,17766.0
2023-05-15 14:35:00,39.8,39.82,39.78,39.79,17111.0,34.7592,34.7767,34.7417,34.7504,17111.0
2023-05-15 14:40:00,39.78,39.79,39.75,39.76,16528.0,34.7417,34.7504,34.7155,34.7242,16528.0
2023-05-15 14:45:00,39.76,39.76,39.71,39.75,34454.0,34.7242,34.7242,34.6806,34.7155,34454.0
2023-05-15 14:50:00,39.75,39.8,39.74,39.78,16168.0,34.7155,34.7592,34.7068,34.7417,16168.0
2023-05-15 14:55:00,39.77,39.82,39.76,39.79,16079.0,34.733,34.7767,34.7242,34.7504,16079.0
2023-05-15 15:00:00,39.79,39.8,39.75,39.79,8301.0,34.7504,34.7592,34.7155,34.7504,8301.0
2023-05-15 15:05:00,39.78,39.78,39.74,39.75,13720.0,34.7417,34.7417,34.7068,34.7155,13720.0
2023-05-15 15:10:00,39.75,39.75,39.72,39.75,13179.0,34.7155,34.7155,34.6893,34.7155,13179.0
2023-05-15 15:15:00,39.74,39.76,39.74,39.74,12389.0,34.7068,34.7242,34.7068,34.7068,12389.0
2023-05-15 15:20:00,39.73,39.77,39.71,39.72,9806.0,34.698,34.733,34.6806,34.6893,9806.0
2023-05-15 15:25:00,39.72,39.74,39.72,39.73,11743.0,34.6893,34.7068,34.6893,34.698,11743.0
2023-05-15 15:30:00,39.73,39.74,39.69,39.72,43035.0,34.698,34.7068,34.6631,34.6893,43035.0
2023-05-15 15:35:00,39.72,39.74,39.7,39.7,28659.0,34.6893,34.7068,34.6718,34.6718,28659.0
2023-05-15 15:40:00,39.71,39.78,39.7,39.77,76629.0,34.6806,34.7417,34.6718,34.733,76629.0
2023-05-15 15:45:00,39.76,39.77,39.73,39.74,46117.0,34.7242,34.733,34.698,34.7068,46117.0
2023-05-15 15:50:00,39.76,39.76,39.72,39.76,31442.0,34.7242,34.7242,34.6893,34.7242,31442.0
2023-05-15 15:55:00,39.76,39.77,39.67,39.67,195356.0,34.7242,34.733,34.6456,34.6456,195356.0
2023-05-16 09:30:00,39.91,39.95,39.84,39.88,114378.0,34.8553,34.8902,34.7941,34.8291,114378.0
2023-05-16 09:35:00,39.88,39.95,39.85,39.94,86482.0,34.8291,34.8902,34.8029,34.8815,86482.0
2023-05-16 09:40:00,39.94,39.94,39.73,39.77,137323.0,34.8815,34.8815,34.698,34.733,137323.0
2023-05-16 09:45:00,39.76,39.84,39.73,39.82,125948.0,34.7242,34.7941,34.698,34.7767,125948.0
2023-05-16 09:50:00,39.81,40.01,39.8,39.97,292183.0,34.7679,34.9426,34.7592,34.9077,292183.0
2023-05-16 09:55:00,39.98,40.01,39.95,39.96,66628.0,34.9164,34.9426,34.8902,34.8989,66628.0
2023-05-16 10:00:00,39.96,40.0,39.93,39.96,66106.0,34.8989,34.9339,34.8727,34.8989,66106.0
2023-05-16 10:05:00,39.95,40.01,39.86,39.99,92209.0,34.8902,34.9426,34.8116,34.9251,92209.0
2023-05-16 10:10:00,40.0,40.13,40.0,40.09,147448.0,34.9339,35.0474,34.9339,35.0125,147448.0
2023-05-16 10:15:00,40.11,40.13,40.0,40.02,60352.0,35.0299,35.0474,34.9339,34.9513,60352.0
2023-05-16 10:20:00,40.03,40.06,40.0,40.04,67583.0,34.9601,34.9863,34.9339,34.9688,67583.0
2023-05-16 10:25:00,40.04,40.04,39.91,39.92,70741.0,34.9688,34.9688,34.8553,34.864,70741.0
2023-05-16 10:30:00,39.91,40.01,39.86,39.99,105473.0,34.8553,34.9426,34.8116,34.9251,105473.0
2023-05-16 10:35:00,39.99,40.06,39.99,40.04,40581.0,34.9251,34.9863,34.9251,34.9688,40581.0
2023-05-16 10:40:00,40.05,40.07,39.98,39.98,43990.0,34.9775,34.995,34.9164,34.9164,43990.0
2023-05-16 10:45:00,40.0,40.01,39.95,39.97,42928.0,34.9339,34.9426,34.8902,34.9077,42928.0
2023-05-16 10:50:00,39.97,40.02,39.96,40.0,43226.0,34.9077,34.9513,34.8989,34.9339,43226.0
2023-05-16 10:55:00,39.99,40.0,39.9,39.99,58443.0,34.9251,34.9339,34.8465,34.9251,58443.0
2023-05-16 11:00:00,39.98,40.01,39.97,39.98,27146.0,34.9164,34.9426,34.9077,34.9164,27146.0
2023-05-16 11:05:00,39.97,40.0,39.93,39.98,28612.0,34.9077,34.9339,34.8727,34.9164,28612.0
2023-05-16 11:10:00,39.98,40.0,39.93,39.99,15971.0,34.9164,34.9339,34.8727,34.9251,15971.0
2023-05-16 11:15:00,39.99,40.03,39.97,39.98,65317.0,34.9251,34.9601,34.9077,34.9164,65317.0
2023-05-16 11:20:00,39.98,39.99,39.96,39.97,29430.0,34.9164,34.9251,34.8989,34.9077,29430.0
2023-05-16 11:25:00,39.96,39.96,39.9,39.9,29495.0,34.8989,34.8989,34.8465,34.8465,29495.0
2023-05-16 11:30:00,39.89,39.98,39.88,39.97,43961.0,34.8378,34.9164,34.8291,34.9077,43961.0
2023-05-16 11:35:00,39.97,40.07,39.96,40.05,33678.0,34.9077,34.995,34.8989,34.9775,33678.0
2023-05-16 11:40:00,40.04,40.07,39.99,40.0,21702.0,34.9688,34.995,34.9251,34.9339,21702.0
2023-05-16 11:45:00,40.0,40.02,39.94,39.94,32618.0,34.9339,34.9513,34.8815,34.8815,32618.0
2023-05-16 11:50:00,39.94,39.94,39.87,39.91,105126.0,34.8815,34.8815,34.8203,34.8553,105126.0
2023-05-16 11:55:00,39.9,39.95,39.89,39.91,55671.0,34.8465,34.8902,34.8378,34.8553,55671.0
2023-05-16 12:00:00,39.9,39.94,39.89,39.92,88198.0,34.8465,34.8815,34.8378,34.864,88198.0
2023-05-16 12:05:00,39.92,39.92,39.87,39.89,97630.0,34.864,34.864,34.8203,34.8378,97630.0
2023-05-16 12:10:00,39.9,39.92,39.88,39.89,12798.0,34.8465,34.864,34.8291,34.8378,12798.0
2023-05-16 12:15:00,39.89,39.93,39.88,39.93,35326.0,34.8378,34.8727,34.8291,34.8727,35326.0
2023-05-16 12:20:00,39.93,39.96,39.92,39.94,61918.0,34.8727,34.8989,34.864,34.8815,61918.0
2023-05-16 12:25:00,39.94,39.95,39.91,39.91,13432.0,34.8815,34.8902,34.8553,34.8553,13432.0
2023-05-16 12:30:00,39.91,39.96,39.88,39.92,22043.0,34.8553,34.8989,34.8291,34.864,22043.0
2023-05-16 12:35:00,39.91,39.93,39.88,39.88,23853.0,34.8553,34.8727,34.8291,34.8291,23853.0
2023-05-16 12:40:00,39.86,39.89,39.82,39.86,118881.0,34.8116,34.8378,34.7767,34.8116,118881.0
2023-05-16 12:45:00,39.86,39.96,39.85,39.93,106457.0,34.8116,34.8989,34.8029,34.8727,106457.0
2023-05-16 12:50:00,39.91,39.93,39.89,39.89,15249.0,34.8553,34.8727,34.8378,34.8378,15249.0
2023-05-16 12:55:00,39.88,39.89,39.85,39.88,38770.0,34.8291,34.8378,34.8029,34.8291,38770.0
2023-05-16 13:00:00,39.87,39.89,39.85,39.89,25571.0,34.8203,34.8378,34.8029,34.8378,25571.0
2023-05-16 13:05:00,39.9,39.91,39.85,39.85,21990.0,34.8465,34.8553,34.8029,34.8029,21990.0
2023-05-16 13:10:00,39.87,39.9,39.86,39.88,18787.0,34.8203,34.8465,34.8116,34.8291,18787.0
2023-05-16 13:15:00,39.88,39.92,39.87,39.91,8329.0,34.8291,34.864,34.8203,34.8553,8329.0
2023-05-16 13:20:00,39.91,39.94,39.91,39.93,31972.0,34.8553,34.8815,34.8553,34.8727,31972.0
2023-05-16 13:25:00,39.94,39.98,39.91,39.96,14841.0,34.8815,34.9164,34.8553,34.8989,14841.0
2023-05-16 13:30:00,39.96,39.99,39.94,39.95,16074.0,34.8989,34.9251,34.8815,34.8902,16074.0
2023-05-16 13:35:00,39.94,39.99,39.94,39.98,25266.0,34.8815,34.9251,34.8815,34.9164,25266.0
2023-05-16 13:40:00,39.98,40.0,39.97,39.99,15982.0,34.9164,34.9339,34.9077,34.9251,15982.0
2023-05-16 13:45:00,40.0,40.0,39.93,39.94,13399.0,34.9339,34.9339,34.8727,34.8815,13399.0
2023-05-16 13:50:00,39.93,39.94,39.92,39.93,12789.0,34.8727,34.8815,34.864,34.8727,12789.0
2023-05-16 13:55:00,39.94,39.94,39.89,39.89,9625.0,34.8815,34.8815,34.8378,34.8378,9625.0
2023-05-16 14:00:00,39.9,40.0,39.9,39.99,34345.0,34.8465,34.9339,34.8465,34.9251,34345.0
2023-05-16 14:05:00,39.98,40.05,39.97,40.0,11733.0,34.9164,34.9775,34.9077,34.9339,11733.0
2023-05-16 14:10:00,40.01,40.03,39.99,40.0,13935.0,34.9426,34.9601,34.9251,34.9339,13935.0
2023-05-16 14:15:00,40.02,40.02,39.99,39.99,9855.0,34.9513,34.9513,34.9251,34.9251,9855.0
2023-05-16 14:20:00,39.98,40.03,39.98,40.03,28269.0,34.9164,34.9601,34.9164,34.9601,28269.0
2023-05-16 14:25:00,40.04,40.04,40.01,40.02,15173.0,34.9688,34.9688,34.9426,34.9513,15173.0
2023-05-16 14:30:00,40.01,40.07,40.01,40.02,30960.0,34.9426,34.995,34.9426,34.9513,30960.0
2023-05-16 14:35:00,40.04,40.05,40.01,40.01,17475.0,34.9688,34.9775,34.9426,34.9426,17475.0
2023-05-16 14:40:00,40.0,40.01,39.97,39.98,13170.0,34.9339,34.9426,34.9077,34.9164,13170.0
2023-05-16 14:45:00,39.99,39.99,39.97,39.97,10331.0,34.9251,34.9251,34.9077,34.9077,10331.0
2023-05-16 14:50:00,39.95,39.96,39.92,39.92,16861.0,34.8902,34.8989,34.864,34.864,16861.0
2023-05-16 14:55:00,39.92,39.96,39.91,39.95,24445.0,34.864,34.8989,34.8553,34.8902,24445.0
2023-05-16 15:00:00,39.94,39.96,39.91,39.93,24152.0,34.8815,34.8989,34.8553,34.8727,24152.0
2023-05-16 15:05:00,39.93,39.97,39.92,39.97,20558.0,34.8727,34.9077,34.864,34.9077,20558.0
2023-05-16 15:10:00,39.96,39.97,39.91,39.95,10784.0,34.8989,34.9077,34.8553,34.8902,10784.0
2023-05-16 15:15:00,39.95,39.98,39.95,39.98,13312.0,34.8902,34.9164,34.8902,34.9164,13312.0
2023-05-16 15:20:00,39.98,40.0,39.94,39.94,23590.0,34.9164,34.9339,34.8815,34.8815,23590.0
2023-05-16 15:25:00,39.94,39.96,39.91,39.94,52024.0,34.8815,34.8989,34.8553,34.8815,52024.0
2023-05-16 15:30:00,39.94,39.96,39.93,39.96,20097.0,34.8815,34.8989,34.8727,34.8989,20097.0
2023-05-16 15:35:00,39.96,40.0,39.96,39.98,21873.0,34.8989,34.9339,34.8989,34.9164,21873.0
2023-05-16 15:40:00,39.99,40.01,39.99,40.0,17183.0,34.9251,34.9426,34.9251,34.9339,17183.0
2023-05-16 15:45:00,40.02,40.07,40.0,40.07,95111.0,34.9513,34.995,34.9339,34.995,95111.0
2023-05-16 15:50:00,40.07,40.21,40.07,40.19,164960.0,34.995,35.1173,34.995,35.0998,164960.0
2023-05-16 15:55:00,40.19,40.22,40.16,40.22,169012.0,35.0998,35.126,35.0736,35.126,169012.0
2023-05-17 09:30:00,39.82,39.88,39.81,39.86,101867.0,34.7767,34.8291,34.7679,34.8116,101867.0
2023-05-17 09:35:00,39.86,39.89,39.83,39.88,113952.0,34.8116,34.8378,34.7854,34.8291,113952.0
2023-05-17 09:40:00,39.88,39.95,39.87,39.9,100788.0,34.8291,34.8902,34.8203,34.8465,100788.0
2023-05-17 09:45:00,39.9,40.01,39.88,40.01,99110.0,34.8465,34.9426,34.8291,34.9426,99110.0
2023-05-17 09:50:00,40.02,40.11,39.99,40.09,151425.0,34.9513,35.0299,34.9251,35.0125,151425.0
2023-05-17 09:55:00,40.09,40.15,40.05,40.13,88410.0,35.0125,35.0649,34.9775,35.0474,88410.0
2023-05-17 10:00:00,40.13,40.16,40.08,40.11,54196.0,35.0474,35.0736,35.0037,35.0299,54196.0
2023-05-17 10:05:00,40.11,40.12,39.99,40.05,125891.0,35.0299,35.0387,34.9251,34.9775,125891.0
2023-05-17 10:10:00,40.05,40.09,40.02,40.03,50152.0,34.9775,35.0125,34.9513,34.9601,50152.0
2023-05-17 10:15:00,40.04,40.06,40.0,40.05,58116.0,34.9688,34.9863,34.9339,34.9775,58116.0
2023-05-17 10:20:00,40.05,40.06,39.99,40.01,58610.0,34.9775,34.9863,34.9251,34.9426,58610.0
2023-05-17 10:25:00,40.0,40.0,39.94,39.95,93946.0,34.9339,34.9339,34.8815,34.8902,93946.0
2023-05-17 10:30:00,39.95,39.97,39.91,39.92,51293.0,34.8902,34.9077,34.8553,34.864,51293.0
2023-05-17 10:35:00,39.92,39.96,39.92,39.94,67880.0,34.864,34.8989,34.864,34.8815,67880.0
2023-05-17 10:40:00,39.95,39.98,39.92,39.93,52503.0,34.8902,34.9164,34.864,34.8727,52503.0
2023-05-17 10:45:00,39.92,39.98,39.92,39.97,60958.0,34.864,34.9164,34.864,34.9077,60958.0
2023-05-17 10:50:00,39.97,39.98,39.95,39.97,33299.0,34.9077,34.9164,34.8902,34.9077,33299.0
2023-05-17 10:55:00,39.97,39.98,39.91,39.92,46523.0,34.9077,34.9164,34.8553,34.864,46523.0
2023-05-17 11:00:00,39.91,39.92,39.88,39.89,94345.0,34.8553,34.864,34.8291,34.8378,94345.0
2023-05-17 11:05:00,39.89,39.95,39.89,39.93,50192.0,34.8378,34.8902,34.8378,34.8727,50192.0
2023-05-17 11:10:00,39.93,39.94,39.9,39.91,32039.0,34.8727,34.8815,34.8465,34.8553,32039.0
2023-05-17 11:15:00,39.91,39.92,39.73,39.86,324095.0,34.8553,34.864,34.698,34.8116,324095.0
2023-05-17 11:20:00,39.86,40.05,39.85,39.97,199064.0,34.8116,34.9775,34.8029,34.9077,199064.0
2023-05-17 11:25:00,39.96,40.0,39.86,39.87,62483.0,34.8989,34.9339,34.8116,34.8203,62483.0
2023-05-17 11:30:00,39.86,39.91,39.84,39.89,61056.0,34.8116,34.8553,34.7941,34.8378,61056.0
2023-05-17 11:35:00,39.87,39.89,39.85,39.85,33044.0,34.8203,34.8378,34.8029,34.8029,33044.0
2023-05-17 11:40:00,39.85,39.85,39.78,39.79,134116.0,34.8029,34.8029,34.7417,34.7504,134116.0
2023-05-17 11:45:00,39.78,39.81,39.74,39.8,49248.0,34.7417,34.7679,34.7068,34.7592,49248.0
2023-05-17 11:50:00,39.8,39.81,39.76,39.8,24213.0,34.7592,34.7679,34.7242,34.7592,24213.0
2023-05-17 11:55:00,39.8,39.81,39.78,39.78,15746.0,34.7592,34.7679,34.7417,34.7417,15746.0
2023-05-17 12:00:00,39.78,39.8,39.76,39.8,31527.0,34.7417,34.7592,34.7242,34.7592,31527.0
2023-05-17 12:05:00,39.79,39.79,39.75,39.78,18239.0,34.7504,34.7504,34.7155,34.7417,18239.0
2023-05-17 12:10:00,39.79,39.8,39.76,39.79,12742.0,34.7504,34.7592,34.7242,34.7504,12742.0
2023-05-17 12:15:00,39.79,39.81,39.77,39.8,16468.0,34.7504,34.7679,34.733,34.7592,16468.0
2023-05-17 12:20:00,39.8,39.8,39.76,39.76,9963.0,34.7592,34.7592,34.7242,34.7242,9963.0
2023-05-17 12:25:00,39.78,39.78,39.71,39.72,83179.0,34.7417,34.7417,34.6806,34.6893,83179.0
2023-05-17 12:30:00,39.71,39.71,39.64,39.68,154933.0,34.6806,34.6806,34.6194,34.6544,154933.0
2023-05-17 12:35:00,39.68,39.68,39.57,39.58,178042.0,34.6544,34.6544,34.5583,34.567,178042.0
2023-05-17 12:40:00,39.57,39.59,39.52,39.53,101355.0,34.5583,34.5758,34.5146,34.5234,101355.0
2023-05-17 12:45:00,39.53,39.54,39.45,39.47,84631.0,34.5234,34.5321,34.4535,34.471,84631.0
2023-05-17 12:50:00,39.47,39.5,39.4,39.41,63357.0,34.471,34.4972,34.4098,34.4186,63357.0
2023-05-17 12:55:00,39.41,39.46,39.37,39.42,62470.0,34.4186,34.4622,34.3836,34.4273,62470.0
2023-05-17 13:00:00,39.41,39.42,39.33,39.34,75594.0,34.4186,34.4273,34.3487,34.3574,75594.0
2023-05-17 13:05:00,39.34,39.34,39.26,39.3,135578.0,34.3574,34.3574,34.2876,34.3225,135578.0
2023-05-17 13:10:00,39.31,39.35,39.3,39.34,44700.0,34.3312,34.3662,34.3225,34.3574,44700.0
2023-05-17 13:15:00,39.35,39.39,39.34,39.36,38134.0,34.3662,34.4011,34.3574,34.3749,38134.0
2023-05-17 13:20:00,39.36,39.36,39.26,39.28,90014.0,34.3749,34.3749,34.2876,34.305,90014.0
2023-05-17 13:25:00,39.28,39.3,39.25,39.27,63045.0,34.305,34.3225,34.2788,34.2963,63045.0
2023-05-17 13:30:00,39.26,39.26,39.2,39.2,108729.0,34.2876,34.2876,34.2352,34.2352,108729.0
2023-05-17 13:35:00,39.2,39.28,39.2,39.25,70295.0,34.2352,34.305,34.2352,34.2788,70295.0
2023-05-17 13:40:00,39.25,39.26,39.19,39.22,119451.0,34.2788,34.2876,34.2264,34.2526,119451.0
2023-05-17 13:45:00,39.22,39.22,39.14,39.16,107933.0,34.2526,34.2526,34.1828,34.2002,107933.0
2023-05-17 13:50:00,39.16,39.2,39.14,39.19,113697.0,34.2002,34.2352,34.1828,34.2264,113697.0
2023-05-17 13:55:00,39.18,39.21,39.15,39.15,19942.0,34.2177,34.2439,34.1915,34.1915,19942.0
2023-05-17 14:00:00,39.16,39.23,39.15,39.23,20787.0,34.2002,34.2614,34.1915,34.2614,20787.0
2023-05-17 14:05:00,39.23,39.3,39.22,39.27,48885.0,34.2614,34.3225,34.2526,34.2963,48885.0
2023-05-17 14:10:00,39.27,39.27,39.2,39.23,116197.0,34.2963,34.2963,34.2352,34.2614,116197.0
2023-05-17 14:15:00,39.23,39.25,39.2,39.21,71688.0,34.2614,34.2788,34.2352,34.2439,71688.0
2023-05-17 14:20:00,39.21,39.24,39.21,39.21,30403.0,34.2439,34.2701,34.2439,34.2439,30403.0
2023-05-17 14:25:00,39.2,39.27,39.2,39.25,22967.0,34.2352,34.2963,34.2352,34.2788,22967.0
2023-05-17 14:30:00,39.25,39.35,39.24,39.33,72499.0,34.2788,34.3662,34.2701,34.3487,72499.0
2023-05-17 14:35:00,39.32,39.32,39.26,39.3,93991.0,34.34,34.34,34.2876,34.3225,93991.0
2023-05-17 14:40:00,39.29,39.34,39.24,39.33,144701.0,34.3138,34.3574,34.2701,34.3487,144701.0
2023-05-17 14:45:00,39.34,39.36,39.28,39.28,63937.0,34.3574,34.3749,34.305,34.305,63937.0
2023-05-17 14:50:00,39.28,39.37,39.28,39.34,75881.0,34.305,34.3836,34.305,34.3574,75881.0
2023-05-17 14:55:00,39.35,39.4,39.35,39.39,47719.0,34.3662,34.4098,34.3662,34.4011,47719.0
2023-05-17 15:00:00,39.39,39.41,39.31,39.33,55238.0,34.4011,34.4186,34.3312,34.3487,55238.0
2023-05-17 15:05:00,39.31,39.31,39.26,39.27,65428.0,34.3312,34.3312,34.2876,34.2963,65428.0
2023-05-17 15:10:00,39.27,39.28,39.24,39.27,90574.0,34.2963,34.305,34.2701,34.2963,90574.0
2023-05-17 15:15:00,39.26,39.28,39.22,39.26,100266.0,34.2876,34.305,34.2526,34.2876,100266.0
2023-05-17 15:20:00,39.27,39.38,39.26,39.38,64908.0,34.2963,34.3924,34.2876,34.3924,64908.0
2023-05-17 15:25:00,39.39,39.4,39.35,39.38,36517.0,34.4011,34.4098,34.3662,34.3924,36517.0
2023-05-17 15:30:00,39.37,39.4,39.32,39.38,63599.0,34.3836,34.4098,34.34,34.3924,63599.0
2023-05-17 15:35:00,39.38,39.41,39.35,39.38,123622.0,34.3924,34.4186,34.3662,34.3924,123622.0
2023-05-17 15:40:00,39.39,39.4,39.3,39.32,161577.0,34.4011,34.4098,34.3225,34.34,161577.0
2023-05-17 15:45:00,39.32,39.33,39.23,39.23,53976.0,34.34,34.3487,34.2614,34.2614,53976.0
2023-05-17 15:50:00,39.23,39.29,39.21,39.24,84959.0,34.2614,34.3138,34.2439,34.2701,84959.0
2023-05-17 15:55:00,39.25,39.32,39.2,39.27,155484.0,34.2788,34.34,34.2352,34.2963,155484.0
2023-05-18 09:30:00,39.35,39.4,39.33,39.37,122490.0,34.3662,34.4098,34.3487,34.3836,122490.0
2023-05-18 09:35:00,39.37,39.38,39.26,39.28,66957.0,34.3836,34.3924,34.2876,34.305,66957.0
2023-05-18 09:40:00,39.28,39.34,39.24,39.32,71639.0,34.305,34.3574,34.2701,34.34,71639.0
2023-05-18 09:45:00,39.31,39.34,39.29,39.31,39907.0,34.3312,34.3574,34.3138,34.3312,39907.0
2023-05-18 09:50:00,39.33,39.36,39.29,39.34,53026.0,34.3487,34.3749,34.3138,34.3574,53026.0
2023-05-18 09:55:00,39.33,39.38,39.3,39.32,22405.0,34.3487,34.3924,34.3225,34.34,22405.0
2023-05-18 10:00:00,39.31,39.35,39.3,39.34,59454.0,34.3312,34.3662,34.3225,34.3574,59454.0
2023-05-18 10:05:00,39.33,39.34,39.2,39.22,44472.0,34.3487,34.3574,34.2352,34.2526,44472.0
2023-05-18 10:10:00,39.22,39.22,39.15,39.21,77553.0,34.2526,34.2526,34.1915,34.2439,77553.0
2023-05-18 10:15:00,39.22,39.23,39.1,39.13,104245.0,34.2526,34.2614,34.1478,34.174,104245.0
2023-05-18 10:20:00,39.11,39.11,38.99,39.0,274373.0,34.1566,34.1566,34.0518,34.0605,274373.0
2023-05-18 10:25:00,39.0,39.06,38.98,38.98,55998.0,34.0605,34.1129,34.043,34.043,55998.0
2023-05-18 10:30:00,38.98,38.98,38.86,38.87,126122.0,34.043,34.043,33.9382,33.947,126122.0
2023-05-18 10:35:00,38.86,38.92,38.86,38.88,59415.0,33.9382,33.9906,33.9382,33.9557,59415.0
2023-05-18 10:40:00,38.88,39.02,38.88,39.01,73424.0,33.9557,34.078,33.9557,34.0692,73424.0
2023-05-18 10:45:00,39.01,39.04,38.94,38.94,72965.0,34.0692,34.0954,34.0081,34.0081,72965.0
2023-05-18 10:50:00,38.92,38.99,38.92,38.94,22519.0,33.9906,34.0518,33.9906,34.0081,22519.0
2023-05-18 10:55:00,38.94,38.95,38.9,38.9,26541.0,34.0081,34.0168,33.9732,33.9732,26541.0
2023-05-18 11:00:00,38.9,38.9,38.78,38.8,72225.0,33.9732,33.9732,33.8684,33.8858,72225.0
2023-05-18 11:05:00,38.79,38.83,38.79,38.81,45976.0,33.8771,33.912,33.8771,33.8946,45976.0
2023-05-18 11:10:00,38.81,38.9,38.8,38.89,42429.0,33.8946,33.9732,33.8858,33.9644,42429.0
2023-05-18 11:15:00,38.89,38.89,38.85,38.88,29263.0,33.9644,33.9644,33.9295,33.9557,29263.0
2023-05-18 11:20:00,38.87,38.97,38.86,38.9,72631.0,33.947,34.0343,33.9382,33.9732,72631.0
2023-05-18 11:25:00,38.91,38.96,38.89,38.91,39628.0,33.9819,34.0256,33.9644,33.9819,39628.0
2023-05-18 11:30:00,38.9,38.94,38.88,38.91,94615.0,33.9732,34.0081,33.9557,33.9819,94615.0
2023-05-18 11:35:00,38.9,38.93,38.87,38.91,30117.0,33.9732,33.9994,33.947,33.9819,30117.0
2023-05-18 11:40:00,38.92,38.93,38.87,38.88,16951.0,33.9906,33.9994,33.947,33.9557,16951.0
2023-05-18 11:45:00,38.88,38.88,38.77,38.81,167707.0,33.9557,33.9557,33.8596,33.8946,167707.0
2023-05-18 11:50:00,38.8,38.8,38.77,38.77,116583.0,33.8858,33.8858,33.8596,33.8596,116583.0
2023-05-18 11:55:00,38.78,39.0,38.76,38.94,191575.0,33.8684,34.0605,33.8509,34.0081,191575.0
2023-05-18 12:00:00,38.96,38.99,38.94,38.97,22712.0,34.0256,34.0518,34.0081,34.0343,22712.0
2023-05-18 12:05:00,38.97,39.08,38.96,39.04,89329.0,34.0343,34.1304,34.0256,34.0954,89329.0
2023-05-18 12:10:00,39.04,39.14,38.98,39.14,204716.0,34.0954,34.1828,34.043,34.1828,204716.0
2023-05-18 12:15:00,39.14,39.2,39.05,39.09,86524.0,34.1828,34.2352,34.1042,34.1391,86524.0
2023-05-18 12:20:00,39.09,39.14,39.06,39.07,86012.0,34.1391,34.1828,34.1129,34.1216,86012.0
2023-05-18 12:25:00,39.07,39.16,39.07,39.12,66571.0,34.1216,34.2002,34.1216,34.1653,66571.0
2023-05-18 12:30:00,39.13,39.13,39.07,39.1,42515.0,34.174,34.174,34.1216,34.1478,42515.0
2023-05-18 12:35:00,39.1,39.14,39.07,39.14,50406.0,34.1478,34.1828,34.1216,34.1828,50406.0
2023-05-18 12:40:00,39.13,39.18,39.08,39.08,72454.0,34.174,34.2177,34.1304,34.1304,72454.0
2023-05-18 12:45:00,39.09,39.13,39.07,39.11,19984.0,34.1391,34.174,34.1216,34.1566,19984.0
2023-05-18 12:50:00,39.13,39.15,39.1,39.11,17945.0,34.174,34.1915,34.1478,34.1566,17945.0
2023-05-18 12:55:00,39.12,39.2,39.11,39.11,61522.0,34.1653,34.2352,34.1566,34.1566,61522.0
2023-05-18 13:00:00,39.11,39.11,39.06,39.09,39773.0,34.1566,34.1566,34.1129,34.1391,39773.0
2023-05-18 13:05:00,39.09,39.1,39.04,39.04,15377.0,34.1391,34.1478,34.0954,34.0954,15377.0
2023-05-18 13:10:00,39.06,39.1,39.04,39.09,16468.0,34.1129,34.1478,34.0954,34.1391,16468.0
2023-05-18 13:15:00,39.09,39.09,38.99,39.01,21638.0,34.1391,34.1391,34.0518,34.0692,21638.0
2023-05-18 13:20:00,39.01,39.02,38.96,38.98,23347.0,34.0692,34.078,34.0256,34.043,23347.0
2023-05-18 13:25:00,38.97,39.13,38.92,39.12,218785.0,34.0343,34.174,33.9906,34.1653,218785.0
2023-05-18 13:30:00,39.12,39.14,39.04,39.04,38412.0,34.1653,34.1828,34.0954,34.0954,38412.0
2023-05-18 13:35:00,39.05,39.11,39.02,39.09,62240.0,34.1042,34.1566,34.078,34.1391,62240.0
2023-05-18 13:40:00,39.12,39.16,39.09,39.16,29615.0,34.1653,34.2002,34.1391,34.2002,29615.0
2023-05-18 13:45:00,39.17,39.23,39.12,39.14,28536.0,34.209,34.2614,34.1653,34.1828,28536.0
2023-05-18 13:50:00,39.14,39.2,39.14,39.19,251206.0,34.1828,34.2352,34.1828,34.2264,251206.0
2023-05-18 13:55:00,39.19,39.26,39.18,39.22,97187.0,34.2264,34.2876,34.2177,34.2526,97187.0
2023-05-18 14:00:00,39.22,39.25,39.17,39.21,46225.0,34.2526,34.2788,34.209,34.2439,46225.0
2023-05-18 14:05:00,39.22,39.24,39.17,39.2,22498.0,34.2526,34.2701,34.209,34.2352,22498.0
2023-05-18 14:10:00,39.21,39.23,39.19,39.19,18606.0,34.2439,34.2614,34.2264,34.2264,18606.0
2023-05-18 14:15:00,39.19,39.19,39.09,39.09,61218.0,34.2264,34.2264,34.1391,34.1391,61218.0
2023-05-18 14:20:00,39.1,39.11,39.05,39.06,24051.0,34.1478,34.1566,34.1042,34.1129,24051.0
2023-05-18 14:25:00,39.05,39.06,39.01,39.05,125151.0,34.1042,34.1129,34.0692,34.1042,125151.0
2023-05-18 14:30:00,39.04,39.05,38.99,38.99,28099.0,34.0954,34.1042,34.0518,34.0518,28099.0
2023-05-18 14:35:00,39.01,39.02,38.97,38.98,56598.0,34.0692,34.078,34.0343,34.043,56598.0
2023-05-18 14:40:00,38.98,39.03,38.97,39.02,32705.0,34.043,34.0867,34.0343,34.078,32705.0
2023-05-18 14:45:00,39.01,39.02,38.95,38.95,19822.0,34.0692,34.078,34.0168,34.0168,19822.0
2023-05-18 14:50:00,38.95,38.98,38.93,38.97,26040.0,34.0168,34.043,33.9994,34.0343,26040.0
2023-05-18 14:55:00,38.97,38.97,38.93,38.95,11200.0,34.0343,34.0343,33.9994,34.0168,11200.0
2023-05-18 15:00:00,38.95,38.96,38.9,38.96,62661.0,34.0168,34.0256,33.9732,34.0256,62661.0
2023-05-18 15:05:00,38.97,38.99,38.92,38.92,13961.0,34.0343,34.0518,33.9906,33.9906,13961.0
2023-05-18 15:10:00,38.91,38.91,38.88,38.89,15528.0,33.9819,33.9819,33.9557,33.9644,15528.0
2023-05-18 15:15:00,38.88,38.89,38.77,38.77,51524.0,33.9557,33.9644,33.8596,33.8596,51524.0
2023-05-18 15:20:00,38.78,38.87,38.77,38.86,36050.0,33.8684,33.947,33.8596,33.9382,36050.0
2023-05-18 15:25:00,38.86,38.88,38.81,38.81,25779.0,33.9382,33.9557,33.8946,33.8946,25779.0
2023-05-18 15:30:00,38.81,38.82,38.77,38.77,27414.0,33.8946,33.9033,33.8596,33.8596,27414.0
2023-05-18 15:35:00,38.77,38.81,38.77,38.77,24219.0,33.8596,33.8946,33.8596,33.8596,24219.0
2023-05-18 15:40:00,38.78,38.78,38.61,38.62,163230.0,33.8684,33.8684,33.7199,33.7286,163230.0
2023-05-18 15:45:00,38.62,38.62,38.56,38.58,130251.0,33.7286,33.7286,33.6762,33.6937,130251.0
2023-05-18 15:50:00,38.57,38.57,38.45,38.54,272510.0,33.685,33.685,33.5802,33.6588,272510.0
2023-05-18 15:55:00,38.55,38.57,38.49,38.54,256637.0,33.6675,33.685,33.6151,33.6588,256637.0
2023-05-19 09:30:00,38.38,38.45,38.35,38.37,267830.0,33.519,33.5802,33.4928,33.5103,267830.0
2023-05-19 09:35:00,38.37,38.4,38.32,38.34,129669.0,33.5103,33.5365,33.4666,33.4841,129669.0
2023-05-19 09:40:00,38.34,38.36,38.28,38.31,101782.0,33.4841,33.5016,33.4317,33.4579,101782.0
2023-05-19 09:45:00,38.32,38.37,38.31,38.35,46969.0,33.4666,33.5103,33.4579,33.4928,46969.0
2023-05-19 09:50:00,38.36,38.37,38.29,38.33,38564.0,33.5016,33.5103,33.4404,33.4754,38564.0
2023-05-19 09:55:00,38.33,38.33,38.3,38.31,57130.0,33.4754,33.4754,33.4492,33.4579,57130.0
2023-05-19 10:00:00,38.31,38.43,38.31,38.39,51158.0,33.4579,33.5627,33.4579,33.5278,51158.0
2023-05-19 10:05:00,38.4,38.42,38.34,38.35,77970.0,33.5365,33.554,33.4841,33.4928,77970.0
2023-05-19 10:10:00,38.36,38.41,38.32,38.35,53075.0,33.5016,33.5452,33.4666,33.4928,53075.0
2023-05-19 10:15:00,38.35,38.36,38.32,38.34,35205.0,33.4928,33.5016,33.4666,33.4841,35205.0
2023-05-19 10:20:00,38.33,38.33,38.3,38.3,48270.0,33.4754,33.4754,33.4492,33.4492,48270.0
2023-05-19 10:25:00,38.3,38.33,38.29,38.31,47796.0,33.4492,33.4754,33.4404,33.4579,47796.0
2023-05-19 10:30:00,38.31,38.32,38.28,38.29,47185.0,33.4579,33.4666,33.4317,33.4404,47185.0
2023-05-19 10:35:00,38.29,38.4,38.29,38.34,39035.0,33.4404,33.5365,33.4404,33.4841,39035.0
2023-05-19 10:40:00,38.36,38.4,38.35,38.38,34565.0,33.5016,33.5365,33.4928,33.519,34565.0
2023-05-19 10:45:00,38.38,38.43,38.38,38.43,31715.0,33.519,33.5627,33.519,33.5627,31715.0
2023-05-19 10:50:00,38.43,38.43,38.35,38.37,96763.0,33.5627,33.5627,33.4928,33.5103,96763.0
2023-05-19 10:55:00,38.37,38.4,38.35,38.36,32337.0,33.5103,33.5365,33.4928,33.5016,32337.0
2023-05-19 11:00:00,38.35,38.35,38.31,38.32,40084.0,33.4928,33.4928,33.4579,33.4666,40084.0
2023-05-19 11:05:00,38.32,38.47,38.32,38.46,316752.0,33.4666,33.5976,33.4666,33.5889,316752.0
2023-05-19 11:10:00,38.47,38.54,38.41,38.5,281909.0,33.5976,33.6588,33.5452,33.6238,281909.0
2023-05-19 11:15:00,38.49,38.62,38.45,38.54,228541.0,33.6151,33.7286,33.5802,33.6588,228541.0
2023-05-19 11:20:00,38.54,38.56,38.43,38.54,86876.0,33.6588,33.6762,33.5627,33.6588,86876.0
2023-05-19 11:25:00,38.54,38.69,38.48,38.68,88527.0,33.6588,33.7898,33.6064,33.781,88527.0
2023-05-19 11:30:00,38.68,38.78,38.66,38.71,165035.0,33.781,33.8684,33.7636,33.8072,165035.0
2023-05-19 11:35:00,38.71,38.9,38.71,38.83,155438.0,33.8072,33.9732,33.8072,33.912,155438.0
2023-05-19 11:40:00,38.84,38.89,38.76,38.76,178260.0,33.9208,33.9644,33.8509,33.8509,178260.0
2023-05-19 11:45:00,38.76,38.77,38.61,38.65,107170.0,33.8509,33.8596,33.7199,33.7548,107170.0
2023-05-19 11:50:00,38.64,38.68,38.63,38.65,49915.0,33.7461,33.781,33.7374,33.7548,49915.0
2023-05-19 11:55:00,38.66,38.72,38.56,38.69,234763.0,33.7636,33.816,33.6762,33.7898,234763.0
2023-05-19 12:00:00,38.7,38.75,38.64,38.69,68644.0,33.7985,33.8422,33.7461,33.7898,68644.0
2023-05-19 12:05:00,38.68,38.75,38.67,38.72,126249.0,33.781,33.8422,33.7723,33.816,126249.0
2023-05-19 12:10:00,38.72,38.75,38.68,38.73,33431.0,33.816,33.8422,33.781,33.8247,33431.0
2023-05-19 12:15:00,38.74,38.79,38.65,38.68,84842.0,33.8334,33.8771,33.7548,33.781,84842.0
2023-05-19 12:20:00,38.67,38.69,38.63,38.68,59722.0,33.7723,33.7898,33.7374,33.781,59722.0
2023-05-19 12:25:00,38.67,38.74,38.66,38.73,22291.0,33.7723,33.8334,33.7636,33.8247,22291.0
2023-05-19 12:30:00,38.75,38.87,38.75,38.87,50053.0,33.8422,33.947,33.8422,33.947,50053.0
2023-05-19 12:35:00,38.87,38.87,38.72,38.73,54178.0,33.947,33.947,33.816,33.8247,54178.0
2023-05-19 12:40:00,38.73,38.75,38.7,38.7,16662.0,33.8247,33.8422,33.7985,33.7985,16662.0
2023-05-19 12:45:00,38.69,38.71,38.66,38.66,42585.0,33.7898,33.8072,33.7636,33.7636,42585.0
2023-05-19 12:50:00,38.67,38.68,38.6,38.61,13429.0,33.7723,33.781,33.7112,33.7199,13429.0
2023-05-19 12:55:00,38.62,38.67,38.61,38.67,28564.0,33.7286,33.7723,33.7199,33.7723,28564.0
2023-05-19 13:00:00,38.65,38.67,38.59,38.61,52051.0,33.7548,33.7723,33.7024,33.7199,52051.0
2023-05-19 13:05:00,38.61,38.64,38.58,38.64,24060.0,33.7199,33.7461,33.6937,33.7461,24060.0
2023-05-19 13:10:00,38.64,38.68,38.63,38.64,17471.0,33.7461,33.781,33.7374,33.7461,17471.0
2023-05-19 13:15:00,38.63,38.65,38.6,38.62,8490.0,33.7374,33.7548,33.7112,33.7286,8490.0
2023-05-19 13:20:00,38.62,38.64,38.6,38.6,19599.0,33.7286,33.7461,33.7112,33.7112,19599.0
2023-05-19 13:25:00,38.62,38.68,38.61,38.65,11330.0,33.7286,33.781,33.7199,33.7548,11330.0
2023-05-19 13:30:00,38.64,38.66,38.62,38.64,14485.0,33.7461,33.7636,33.7286,33.7461,14485.0
2023-05-19 13:35:00,38.64,38.69,38.63,38.65,24622.0,33.7461,33.7898,33.7374,33.7548,24622.0
2023-05-19 13:40:00,38.65,38.71,38.64,38.68,17280.0,33.7548,33.8072,33.7461,33.781,17280.0
2023-05-19 13:45:00,38.69,38.74,38.66,38.73,78392.0,33.7898,33.8334,33.7636,33.8247,78392.0
2023-05-19 13:50:00,38.72,38.75,38.7,38.71,19794.0,33.816,33.8422,33.7985,33.8072,19794.0
2023-05-19 13:55:00,38.71,38.78,38.7,38.78,17626.0,33.8072,33.8684,33.7985,33.8684,17626.0
2023-05-19 14:00:00,38.78,38.82,38.77,38.8,44337.0,33.8684,33.9033,33.8596,33.8858,44337.0
2023-05-19 14:05:00,38.8,38.81,38.75,38.78,24546.0,33.8858,33.8946,33.8422,33.8684,24546.0
2023-05-19 14:10:00,38.79,38.82,38.78,38.81,23528.0,33.8771,33.9033,33.8684,33.8946,23528.0
2023-05-19 14:15:00,38.81,38.88,38.74,38.75,85597.0,33.8946,33.9557,33.8334,33.8422,85597.0
2023-05-19 14:20:00,38.74,38.76,38.69,38.71,17461.0,33.8334,33.8509,33.7898,33.8072,17461.0
2023-05-19 14:25:00,38.71,38.81,38.71,38.8,25332.0,33.8072,33.8946,33.8072,33.8858,25332.0
2023-05-19 14:30:00,38.81,38.84,38.78,38.8,45844.0,33.8946,33.9208,33.8684,33.8858,45844.0
2023-05-19 14:35:00,38.8,38.82,38.74,38.75,26500.0,33.8858,33.9033,33.8334,33.8422,26500.0
2023-05-19 14:40:00,38.75,38.78,38.73,38.74,24489.0,33.8422,33.8684,33.8247,33.8334,24489.0
2023-05-19 14:45:00,38.75,38.8,38.75,38.79,12356.0,33.8422,33.8858,33.8422,33.8771,12356.0
2023-05-19 14:50:00,38.77,38.78,38.68,38.7,29589.0,33.8596,33.8684,33.781,33.7985,29589.0
2023-05-19 14:55:00,38.7,38.7,38.65,38.65,41920.0,33.7985,33.7985,33.7548,33.7548,41920.0
2023-05-19 15:00:00,38.66,38.69,38.64,38.68,21299.0,33.7636,33.7898,33.7461,33.781,21299.0
2023-05-19 15:05:00,38.68,38.74,38.68,38.71,20806.0,33.781,33.8334,33.781,33.8072,20806.0
2023-05-19 15:10:00,38.7,38.7,38.64,38.65,14420.0,33.7985,33.7985,33.7461,33.7548,14420.0
2023-05-19 15:15:00,38.65,38.69,38.65,38.68,18535.0,33.7548,33.7898,33.7548,33.781,18535.0
2023-05-19 15:20:00,38.7,38.73,38.68,38.69,21605.0,33.7985,33.8247,33.781,33.7898,21605.0
2023-05-19 15:25:00,38.68,38.75,38.68,38.74,46077.0,33.781,33.8422,33.781,33.8334,46077.0
2023-05-19 15:30:00,38.74,38.78,38.73,38.75,31759.0,33.8334,33.8684,33.8247,33.8422,31759.0
2023-05-19 15:35:00,38.75,38.75,38.67,38.69,23733.0,33.8422,33.8422,33.7723,33.7898,23733.0
2023-05-19 15:40:00,38.69,38.69,38.65,38.66,37960.0,33.7898,33.7898,33.7548,33.7636,37960.0
2023-05-19 15:45:00,38.65,38.7,38.65,38.67,88372.0,33.7548,33.7985,33.7548,33.7723,88372.0
2023-05-19 15:50:00,38.68,38.71,38.6,38.62,68843.0,33.781,33.8072,33.7112,33.7286,68843.0
2023-05-19 15:55:00,38.62,38.67,38.59,38.67,118559.0,33.7286,33.7723,33.7024,33.7723,118559.0
2023-05-22 09:30:00,38.68,38.68,38.48,38.51,116210.0,33.781,33.781,33.6064,33.6326,116210.0
2023-05-22 09:35:00,38.5,38.51,38.38,38.42,96074.0,33.6238,33.6326,33.519,33.554,96074.0
2023-05-22 09:40:00,38.41,38.48,38.35,38.48,63793.0,33.5452,33.6064,33.4928,33.6064,63793.0
2023-05-22 09:45:00,38.48,38.55,38.47,38.5,49004.0,33.6064,33.6675,33.5976,33.6238,49004.0
2023-05-22 09:50:00,38.5,38.53,38.47,38.53,45198.0,33.6238,33.65,33.5976,33.65,45198.0
2023-05-22 09:55:00,38.52,38.63,38.51,38.6,66493.0,33.6413,33.7374,33.6326,33.7112,66493.0
2023-05-22 10:00:00,38.6,38.69,38.58,38.67,90057.0,33.7112,33.7898,33.6937,33.7723,90057.0
2023-05-22 10:05:00,38.65,38.92,38.63,38.86,146115.0,33.7548,33.9906,33.7374,33.9382,146115.0
2023-05-22 10:10:00,38.87,38.87,38.62,38.62,244764.0,33.947,33.947,33.7286,33.7286,244764.0
2023-05-22 10:15:00,38.63,38.67,38.57,38.58,45556.0,33.7374,33.7723,33.685,33.6937,45556.0
2023-05-22 10:20:00,38.58,38.65,38.53,38.56,44754.0,33.6937,33.7548,33.65,33.6762,44754.0
2023-05-22 10:25:00,38.56,38.63,38.54,38.58,129039.0,33.6762,33.7374,33.6588,33.6937,129039.0
2023-05-22 10:30:00,38.57,38.6,38.55,38.58,140030.0,33.685,33.7112,33.6675,33.6937,140030.0
2023-05-22 10:35:00,38.59,38.62,38.55,38.59,27474.0,33.7024,33.7286,33.6675,33.7024,27474.0
2023-05-22 10:40:00,38.59,38.69,38.59,38.68,36022.0,33.7024,33.7898,33.7024,33.781,36022.0
2023-05-22 10:45:00,38.68,38.72,38.65,38.7,83167.0,33.781,33.816,33.7548,33.7985,83167.0
2023-05-22 10:50:00,38.71,38.75,38.67,38.72,47632.0,33.8072,33.8422,33.7723,33.816,47632.0
2023-05-22 10:55:00,38.73,38.79,38.65,38.65,158742.0,33.8247,33.8771,33.7548,33.7548,158742.0
2023-05-22 11:00:00,38.63,38.65,38.59,38.6,68364.0,33.7374,33.7548,33.7024,33.7112,68364.0
2023-05-22 11:05:00,38.59,38.6,38.54,38.58,154119.0,33.7024,33.7112,33.6588,33.6937,154119.0
2023-05-22 11:10:00,38.57,38.6,38.56,38.59,19668.0,33.685,33.7112,33.6762,33.7024,19668.0
2023-05-22 11:15:00,38.59,38.59,38.55,38.57,16991.0,33.7024,33.7024,33.6675,33.685,16991.0
2023-05-22 11:20:00,38.57,38.6,38.53,38.54,25952.0,33.685,33.7112,33.65,33.6588,25952.0
2023-05-22 11:25:00,38.54,38.57,38.54,38.55,13800.0,33.6588,33.685,33.6588,33.6675,13800.0
2023-05-22 11:30:00,38.55,38.57,38.52,38.56,14728.0,33.6675,33.685,33.6413,33.6762,14728.0
2023-05-22 11:35:00,38.55,38.62,38.54,38.61,9702.0,33.6675,33.7286,33.6588,33.7199,9702.0
2023-05-22 11:40:00,38.6,38.62,38.59,38.62,9937.0,33.7112,33.7286,33.7024,33.7286,9937.0
2023-05-22 11:45:00,38.63,38.66,38.63,38.63,64768.0,33.7374,33.7636,33.7374,33.7374,64768.0
2023-05-22 11:50:00,38.63,38.64,38.57,38.6,26333.0,33.7374,33.7461,33.685,33.7112,26333.0
2023-05-22 11:55:00,38.58,38.58,38.52,38.56,18805.0,33.6937,33.6937,33.6413,33.6762,18805.0
2023-05-22 12:00:00,38.57,38.57,38.52,38.54,59610.0,33.685,33.685,33.6413,33.6588,59610.0
2023-05-22 12:05:00,38.54,38.57,38.54,38.56,15317.0,33.6588,33.685,33.6588,33.6762,15317.0
2023-05-22 12:10:00,38.56,38.56,38.54,38.55,8932.0,33.6762,33.6762,33.6588,33.6675,8932.0
2023-05-22 12:15:00,38.55,38.59,38.55,38.56,7000.0,33.6675,33.7024,33.6675,33.6762,7000.0
2023-05-22 12:20:00,38.56,38.66,38.55,38.65,21936.0,33.6762,33.7636,33.6675,33.7548,21936.0
2023-05-22 12:25:00,38.64,38.64,38.58,38.63,13777.0,33.7461,33.7461,33.6937,33.7374,13777.0
2023-05-22 12:30:00,38.63,38.65,38.6,38.64,9417.0,33.7374,33.7548,33.7112,33.7461,9417.0
2023-05-22 12:35:00,38.63,38.65,38.6,38.64,17815.0,33.7374,33.7548,33.7112,33.7461,17815.0
2023-05-22 12:40:00,38.64,38.65,38.61,38.63,7448.0,33.7461,33.7548,33.7199,33.7374,7448.0
2023-05-22 12:45:00,38.63,38.66,38.62,38.66,8242.0,33.7374,33.7636,33.7286,33.7636,8242.0
2023-05-22 12:50:00,38.64,38.65,38.61,38.62,9825.0,33.7461,33.7548,33.7199,33.7286,9825.0
2023-05-22 12:55:00,38.63,38.64,38.59,38.59,11856.0,33.7374,33.7461,33.7024,33.7024,11856.0
2023-05-22 13:00:00,38.59,38.59,38.54,38.57,37334.0,33.7024,33.7024,33.6588,33.685,37334.0
2023-05-22 13:05:00,38.58,38.6,38.54,38.57,8340.0,33.6937,33.7112,33.6588,33.685,8340.0
2023-05-22 13:10:00,38.56,38.7,38.54,38.67,243394.0,33.6762,33.7985,33.6588,33.7723,243394.0
2023-05-22 13:15:00,38.68,38.74,38.62,38.62,46045.0,33.781,33.8334,33.7286,33.7286,46045.0
2023-05-22 13:20:00,38.62,38.62,38.57,38.58,60870.0,33.7286,33.7286,33.685,33.6937,60870.0
2023-05-22 13:25:00,38.58,38.6,38.57,38.59,13708.0,33.6937,33.7112,33.685,33.7024,13708.0
2023-05-22 13:30:00,38.59,38.59,38.55,38.58,8900.0,33.7024,33.7024,33.6675,33.6937,8900.0
2023-05-22 13:35:00,38.56,38.58,38.54,38.55,17416.0,33.6762,33.6937,33.6588,33.6675,17416.0
2023-05-22 13:40:00,38.55,38.56,38.52,38.55,16524.0,33.6675,33.6762,33.6413,33.6675,16524.0
2023-05-22 13:45:00,38.54,38.56,38.53,38.54,17343.0,33.6588,33.6762,33.65,33.6588,17343.0
2023-05-22 13:50:00,38.55,38.58,38.54,38.58,14784.0,33.6675,33.6937,33.6588,33.6937,14784.0
2023-05-22 13:55:00,38.58,38.59,38.54,38.58,22678.0,33.6937,33.7024,33.6588,33.6937,22678.0
2023-05-22 14:00:00,38.58,38.59,38.55,38.56,56316.0,33.6937,33.7024,33.6675,33.6762,56316.0
2023-05-22 14:05:00,38.56,38.58,38.55,38.55,7400.0,33.6762,33.6937,33.6675,33.6675,7400.0
2023-05-22 14:10:00,38.55,38.57,38.54,38.57,12054.0,33.6675,33.685,33.6588,33.685,12054.0
2023-05-22 14:15:00,38.58,38.58,38.51,38.53,15600.0,33.6937,33.6937,33.6326,33.65,15600.0
2023-05-22 14:20:00,38.52,38.53,38.51,38.53,3586.0,33.6413,33.65,33.6326,33.65,3586.0
2023-05-22 14:25:00,38.54,38.55,38.47,38.48,32783.0,33.6588,33.6675,33.5976,33.6064,32783.0
2023-05-22 14:30:00,38.49,38.49,38.47,38.47,6863.0,33.6151,33.6151,33.5976,33.5976,6863.0
2023-05-22 14:35:00,38.5,38.52,38.49,38.51,3900.0,33.6238,33.6413,33.6151,33.6326,3900.0
2023-05-22 14:40:00,38.5,38.51,38.46,38.47,29016.0,33.6238,33.6326,33.5889,33.5976,29016.0
2023-05-22 14:45:00,38.47,38.49,38.46,38.46,14109.0,33.5976,33.6151,33.5889,33.5889,14109.0
2023-05-22 14:50:00,38.45,38.45,38.38,38.44,41162.0,33.5802,33.5802,33.519,33.5714,41162.0
2023-05-22 14:55:00,38.47,38.53,38.46,38.48,20350.0,33.5976,33.65,33.5889,33.6064,20350.0
2023-05-22 15:00:00,38.47,38.49,38.44,38.48,20575.0,33.5976,33.6151,33.5714,33.6064,20575.0
2023-05-22 15:05:00,38.48,38.51,38.47,38.51,11970.0,33.6064,33.6326,33.5976,33.6326,11970.0
2023-05-22 15:10:00,38.51,38.53,38.49,38.51,14450.0,33.6326,33.65,33.6151,33.6326,14450.0
2023-05-22 15:15:00,38.53,38.55,38.49,38.5,25489.0,33.65,33.6675,33.6151,33.6238,25489.0
2023-05-22 15:20:00,38.51,38.58,38.51,38.58,25325.0,33.6326,33.6937,33.6326,33.6937,25325.0
2023-05-22 15:25:00,38.58,38.66,38.57,38.6,107025.0,33.6937,33.7636,33.685,33.7112,107025.0
2023-05-22 15:30:00,38.61,38.63,38.6,38.63,19656.0,33.7199,33.7374,33.7112,33.7374,19656.0
2023-05-22 15:35:00,38.63,38.67,38.63,38.65,22026.0,33.7374,33.7723,33.7374,33.7548,22026.0
2023-05-22 15:40:00,38.65,38.67,38.63,38.66,47111.0,33.7548,33.7723,33.7374,33.7636,47111.0
2023-05-22 15:45:00,38.65,38.68,38.6,38.67,19497.0,33.7548,33.781,33.7112,33.7723,19497.0
2023-05-22 15:50:00,38.68,38.72,38.64,38.66,87651.0,33.781,33.816,33.7461,33.7636,87651.0
2023-05-22 15:55:00,38.66,38.69,38.65,38.66,158259.0,33.7636,33.7898,33.7548,33.7636,158259.0
2023-05-23 09:30:00,38.98,39.02,38.9,38.94,151486.0,34.043,34.078,33.9732,34.0081,151486.0
2023-05-23 09:35:00,38.94,38.99,38.94,38.97,69442.0,34.0081,34.0518,34.0081,34.0343,69442.0
2023-05-23 09:40:00,38.96,38.97,38.91,38.94,61570.0,34.0256,34.0343,33.9819,34.0081,61570.0
2023-05-23 09:45:00,38.94,38.95,38.84,38.84,97582.0,34.0081,34.0168,33.9208,33.9208,97582.0
2023-05-23 09:50:00,38.85,38.88,38.79,38.82,84054.0,33.9295,33.9557,33.8771,33.9033,84054.0
2023-05-23 09:55:00,38.82,38.9,38.82,38.87,112930.0,33.9033,33.9732,33.9033,33.947,112930.0
2023-05-23 10:00:00,38.86,38.87,38.79,38.86,92942.0,33.9382,33.947,33.8771,33.9382,92942.0
2023-05-23 10:05:00,38.88,38.9,38.84,38.84,40144.0,33.9557,33.9732,33.9208,33.9208,40144.0
2023-05-23 10:10:00,38.84,38.9,38.82,38.88,52601.0,33.9208,33.9732,33.9033,33.9557,52601.0
2023-05-23 10:15:00,38.88,38.99,38.85,38.88,76396.0,33.9557,34.0518,33.9295,33.9557,76396.0
2023-05-23 10:20:00,38.88,38.93,38.87,38.89,142494.0,33.9557,33.9994,33.947,33.9644,142494.0
2023-05-23 10:25:00,38.89,38.89,38.83,38.85,45922.0,33.9644,33.9644,33.912,33.9295,45922.0
2023-05-23 10:30:00,38.86,38.89,38.84,38.85,17453.0,33.9382,33.9644,33.9208,33.9295,17453.0
2023-05-23 10:35:00,38.85,38.86,38.8,38.8,56186.0,33.9295,33.9382,33.8858,33.8858,56186.0
2023-05-23 10:40:00,38.81,38.87,38.81,38.86,31521.0,33.8946,33.947,33.8946,33.9382,31521.0
2023-05-23 10:45:00,38.86,38.89,38.84,38.86,20786.0,33.9382,33.9644,33.9208,33.9382,20786.0
2023-05-23 10:50:00,38.87,38.96,38.87,38.91,28442.0,33.947,34.0256,33.947,33.9819,28442.0
2023-05-23 10:55:00,38.92,38.94,38.9,38.92,30188.0,33.9906,34.0081,33.9732,33.9906,30188.0
2023-05-23 11:00:00,38.93,38.93,38.84,38.86,19927.0,33.9994,33.9994,33.9208,33.9382,19927.0
2023-05-23 11:05:00,38.86,38.87,38.84,38.86,20846.0,33.9382,33.947,33.9208,33.9382,20846.0
2023-05-23 11:10:00,38.87,38.89,38.86,38.88,17264.0,33.947,33.9644,33.9382,33.9557,17264.0
2023-05-23 11:15:00,38.88,38.91,38.86,38.91,28435.0,33.9557,33.9819,33.9382,33.9819,28435.0
2023-05-23 11:20:00,38.92,38.92,38.85,38.85,14325.0,33.9906,33.9906,33.9295,33.9295,14325.0
2023-05-23 11:25:00,38.85,38.87,38.82,38.83,28165.0,33.9295,33.947,33.9033,33.912,28165.0
2023-05-23 11:30:00,38.83,38.85,38.81,38.85,15544.0,33.912,33.9295,33.8946,33.9295,15544.0
2023-05-23 11:35:00,38.86,38.88,38.83,38.84,19186.0,33.9382,33.9557,33.912,33.9208,19186.0
2023-05-23 11:40:00,38.83,38.83,38.8,38.81,19827.0,33.912,33.912,33.8858,33.8946,19827.0
2023-05-23 11:45:00,38.81,38.85,38.8,38.83,20611.0,33.8946,33.9295,33.8858,33.912,20611.0
2023-05-23 11:50:00,38.83,38.85,38.81,38.83,7586.0,33.912,33.9295,33.8946,33.912,7586.0
2023-05-23 11:55:00,38.82,38.88,38.81,38.87,9542.0,33.9033,33.9557,33.8946,33.947,9542.0
2023-05-23 12:00:00,38.85,38.89,38.82,38.89,19196.0,33.9295,33.9644,33.9033,33.9644,19196.0
2023-05-23 12:05:00,38.87,38.92,38.86,38.91,19643.0,33.947,33.9906,33.9382,33.9819,19643.0
2023-05-23 12:10:00,38.91,38.94,38.89,38.89,18934.0,33.9819,34.0081,33.9644,33.9644,18934.0
2023-05-23 12:15:00,38.91,38.95,38.89,38.93,24521.0,33.9819,34.0168,33.9644,33.9994,24521.0
2023-05-23 12:20:00,38.92,38.93,38.9,38.9,9896.0,33.9906,33.9994,33.9732,33.9732,9896.0
2023-05-23 12:25:00,38.91,38.96,38.91,38.94,9658.0,33.9819,34.0256,33.9819,34.0081,9658.0
2023-05-23 12:30:00,38.95,38.97,38.93,38.97,26773.0,34.0168,34.0343,33.9994,34.0343,26773.0
2023-05-23 12:35:00,38.97,39.14,38.96,39.09,127712.0,34.0343,34.1828,34.0256,34.1391,127712.0
2023-05-23 12:40:00,39.09,39.16,39.07,39.13,105449.0,34.1391,34.2002,34.1216,34.174,105449.0
2023-05-23 12:45:00,39.14,39.19,39.11,39.16,69779.0,34.1828,34.2264,34.1566,34.2002,69779.0
2023-05-23 12:50:00,39.17,39.17,39.1,39.13,60269.0,34.209,34.209,34.1478,34.174,60269.0
2023-05-23 12:55:00,39.13,39.13,39.07,39.13,62232.0,34.174,34.174,34.1216,34.174,62232.0
2023-05-23 13:00:00,39.12,39.13,39.09,39.11,68678.0,34.1653,34.174,34.1391,34.1566,68678.0
2023-05-23 13:05:00,39.14,39.15,39.02,39.03,65739.0,34.1828,34.1915,34.078,34.0867,65739.0
2023-05-23 13:10:00,39.03,39.06,39.01,39.04,72284.0,34.0867,34.1129,34.0692,34.0954,72284.0
2023-05-23 13:15:00,39.04,39.04,39.0,39.01,17597.0,34.0954,34.0954,34.0605,34.0692,17597.0
2023-05-23 13:20:00,39.02,39.08,39.02,39.04,90128.0,34.078,34.1304,34.078,34.0954,90128.0
2023-05-23 13:25:00,39.04,39.23,39.04,39.22,111593.0,34.0954,34.2614,34.0954,34.2526,111593.0
2023-05-23 13:30:00,39.23,39.33,39.23,39.3,189054.0,34.2614,34.3487,34.2614,34.3225,189054.0
2023-05-23 13:35:00,39.31,39.31,39.23,39.23,36678.0,34.3312,34.3312,34.2614,34.2614,36678.0
2023-05-23 13:40:00,39.23,39.23,39.16,39.17,67245.0,34.2614,34.2614,34.2002,34.209,67245.0
2023-05-23 13:45:00,39.16,39.23,39.15,39.23,58998.0,34.2002,34.2614,34.1915,34.2614,58998.0
2023-05-23 13:50:00,39.23,39.25,39.2,39.21,21435.0,34.2614,34.2788,34.2352,34.2439,21435.0
2023-05-23 13:55:00,39.21,39.25,39.21,39.23,15987.0,34.2439,34.2788,34.2439,34.2614,15987.0
2023-05-23 14:00:00,39.24,39.25,39.18,39.19,113467.0,34.2701,34.2788,34.2177,34.2264,113467.0
2023-05-23 14:05:00,39.18,39.23,39.14,39.22,66059.0,34.2177,34.2614,34.1828,34.2526,66059.0
2023-05-23 14:10:00,39.22,39.32,39.21,39.29,76164.0,34.2526,34.34,34.2439,34.3138,76164.0
2023-05-23 14:15:00,39.3,39.38,39.26,39.35,111188.0,34.3225,34.3924,34.2876,34.3662,111188.0
2023-05-23 14:20:00,39.36,39.56,39.35,39.56,275092.0,34.3749,34.5496,34.3662,34.5496,275092.0
2023-05-23 14:25:00,39.56,39.61,39.43,39.49,127134.0,34.5496,34.5932,34.436,34.4884,127134.0
2023-05-23 14:30:00,39.49,39.51,39.39,39.42,36832.0,34.4884,34.5059,34.4011,34.4273,36832.0
2023-05-23 14:35:00,39.44,39.54,39.43,39.49,87816.0,34.4448,34.5321,34.436,34.4884,87816.0
2023-05-23 14:40:00,39.5,39.55,39.48,39.49,31568.0,34.4972,34.5408,34.4797,34.4884,31568.0
2023-05-23 14:45:00,39.49,39.52,39.44,39.48,19188.0,34.4884,34.5146,34.4448,34.4797,19188.0
2023-05-23 14:50:00,39.48,39.48,39.41,39.43,19297.0,34.4797,34.4797,34.4186,34.436,19297.0
2023-05-23 14:55:00,39.42,39.44,39.4,39.41,15006.0,34.4273,34.4448,34.4098,34.4186,15006.0
2023-05-23 15:00:00,39.42,39.49,39.4,39.45,54037.0,34.4273,34.4884,34.4098,34.4535,54037.0
2023-05-23 15:05:00,39.46,39.52,39.42,39.46,23346.0,34.4622,34.5146,34.4273,34.4622,23346.0
2023-05-23 15:10:00,39.46,39.47,39.39,39.4,27909.0,34.4622,34.471,34.4011,34.4098,27909.0
2023-05-23 15:15:00,39.38,39.55,39.38,39.55,32151.0,34.3924,34.5408,34.3924,34.5408,32151.0
2023-05-23 15:20:00,39.55,39.56,39.42,39.42,116874.0,34.5408,34.5496,34.4273,34.4273,116874.0
2023-05-23 15:25:00,39.41,39.45,39.41,39.41,65460.0,34.4186,34.4535,34.4186,34.4186,65460.0
2023-05-23 15:30:00,39.41,39.43,39.37,39.38,30191.0,34.4186,34.436,34.3836,34.3924,30191.0
2023-05-23 15:35:00,39.38,39.42,39.35,39.39,32002.0,34.3924,34.4273,34.3662,34.4011,32002.0
2023-05-23 15:40:00,39.42,39.42,39.38,39.39,23103.0,34.4273,34.4273,34.3924,34.4011,23103.0
2023-05-23 15:45:00,39.39,39.42,39.34,39.4,57253.0,34.4011,34.4273,34.3574,34.4098,57253.0
2023-05-23 15:50:00,39.4,39.5,39.39,39.48,236884.0,34.4098,34.4972,34.4011,34.4797,236884.0
2023-05-23 15:55:00,39.48,39.54,39.45,39.53,626894.0,34.4797,34.5321,34.4535,34.5234,626894.0
2023-05-24 09:30:00,39.86,39.99,39.86,39.9,302706.0,34.8116,34.9251,34.8116,34.8465,302706.0
2023-05-24 09:35:00,39.9,39.99,39.9,39.98,181276.0,34.8465,34.9251,34.8465,34.9164,181276.0
2023-05-24 09:40:00,39.98,40.01,39.95,40.0,100806.0,34.9164,34.9426,34.8902,34.9339,100806.0
2023-05-24 09:45:00,39.99,40.07,39.97,40.05,265997.0,34.9251,34.995,34.9077,34.9775,265997.0
2023-05-24 09:50:00,40.06,40.14,40.02,40.13,132729.0,34.9863,35.0561,34.9513,35.0474,132729.0
2023-05-24 09:55:00,40.13,40.14,40.05,40.1,65105.0,35.0474,35.0561,34.9775,35.0212,65105.0
2023-05-24 10:00:00,40.12,40.18,40.07,40.16,97119.0,35.0387,35.0911,34.995,35.0736,97119.0
2023-05-24 10:05:00,40.17,40.22,40.17,40.22,153305.0,35.0823,35.126,35.0823,35.126,153305.0
2023-05-24 10:10:00,40.21,40.22,40.12,40.13,193970.0,35.1173,35.126,35.0387,35.0474,193970.0
2023-05-24 10:15:00,40.14,40.19,40.09,40.14,158647.0,35.0561,35.0998,35.0125,35.0561,158647.0
2023-05-24 10:20:00,40.14,40.26,40.12,40.26,92848.0,35.0561,35.1609,35.0387,35.1609,92848.0
2023-05-24 10:25:00,40.25,40.26,40.18,40.2,204246.0,35.1522,35.1609,35.0911,35.1085,204246.0
2023-05-24 10:30:00,40.2,40.2,40.13,40.15,89817.0,35.1085,35.1085,35.0474,35.0649,89817.0
2023-05-24 10:35:00,40.15,40.19,40.12,40.15,58570.0,35.0649,35.0998,35.0387,35.0649,58570.0
2023-05-24 10:40:00,40.15,40.21,40.1,40.15,86326.0,35.0649,35.1173,35.0212,35.0649,86326.0
2023-05-24 10:45:00,40.16,40.22,40.1,40.2,201917.0,35.0736,35.126,35.0212,35.1085,201917.0
2023-05-24 10:50:00,40.2,40.26,40.19,40.23,74741.0,35.1085,35.1609,35.0998,35.1347,74741.0
2023-05-24 10:55:00,40.24,40.27,40.22,40.24,33630.0,35.1435,35.1697,35.126,35.1435,33630.0
2023-05-24 11:00:00,40.23,40.29,40.23,40.24,46755.0,35.1347,35.1871,35.1347,35.1435,46755.0
2023-05-24 11:05:00,40.24,40.28,40.19,40.25,107158.0,35.1435,35.1784,35.0998,35.1522,107158.0
2023-05-24 11:10:00,40.23,40.26,40.19,40.24,85359.0,35.1347,35.1609,35.0998,35.1435,85359.0
2023-05-24 11:15:00,40.25,40.25,40.18,40.21,24762.0,35.1522,35.1522,35.0911,35.1173,24762.0
2023-05-24 11:20:00,40.2,40.21,40.06,40.06,119150.0,35.1085,35.1173,34.9863,34.9863,119150.0
2023-05-24 11:25:00,40.07,40.13,39.97,40.11,273120.0,34.995,35.0474,34.9077,35.0299,273120.0
2023-05-24 11:30:00,40.1,40.16,40.07,40.14,203958.0,35.0212,35.0736,34.995,35.0561,203958.0
2023-05-24 11:35:00,40.14,40.17,40.12,40.15,180280.0,35.0561,35.0823,35.0387,35.0649,180280.0
2023-05-24 11:40:00,40.14,40.29,40.13,40.25,108953.0,35.0561,35.1871,35.0474,35.1522,108953.0
2023-05-24 11:45:00,40.25,40.27,40.16,40.2,86861.0,35.1522,35.1697,35.0736,35.1085,86861.0
2023-05-24 11:50:00,40.19,40.24,40.17,40.23,48951.0,35.0998,35.1435,35.0823,35.1347,48951.0
2023-05-24 11:55:00,40.23,40.26,40.21,40.25,34606.0,35.1347,35.1609,35.1173,35.1522,34606.0
2023-05-24 12:00:00,40.25,40.26,40.16,40.18,23789.0,35.1522,35.1609,35.0736,35.0911,23789.0
2023-05-24 12:05:00,40.17,40.21,40.14,40.19,22840.0,35.0823,35.1173,35.0561,35.0998,22840.0
2023-05-24 12:10:00,40.18,40.28,40.18,40.21,40246.0,35.0911,35.1784,35.0911,35.1173,40246.0
2023-05-24 12:15:00,40.23,40.33,40.23,40.3,42198.0,35.1347,35.2221,35.1347,35.1959,42198.0
2023-05-24 12:20:00,40.3,40.35,40.27,40.33,47148.0,35.1959,35.2395,35.1697,35.2221,47148.0
2023-05-24 12:25:00,40.32,40.33,40.3,40.33,26561.0,35.2133,35.2221,35.1959,35.2221,26561.0
2023-05-24 12:30:00,40.32,40.35,40.28,40.29,47917.0,35.2133,35.2395,35.1784,35.1871,47917.0
2023-05-24 12:35:00,40.29,40.32,40.25,40.27,18151.0,35.1871,35.2133,35.1522,35.1697,18151.0
2023-05-24 12:40:00,40.25,40.27,40.2,40.26,36450.0,35.1522,35.1697,35.1085,35.1609,36450.0
2023-05-24 12:45:00,40.26,40.28,40.22,40.26,18106.0,35.1609,35.1784,35.126,35.1609,18106.0
2023-05-24 12:50:00,40.26,40.26,40.21,40.23,25589.0,35.1609,35.1609,35.1173,35.1347,25589.0
2023-05-24 12:55:00,40.22,40.23,40.2,40.22,38258.0,35.126,35.1347,35.1085,35.126,38258.0
2023-05-24 13:00:00,40.21,40.27,40.21,40.26,43653.0,35.1173,35.1697,35.1173,35.1609,43653.0
2023-05-24 13:05:00,40.27,40.29,40.21,40.27,56721.0,35.1697,35.1871,35.1173,35.1697,56721.0
2023-05-24 13:10:00,40.27,40.33,40.27,40.32,14045.0,35.1697,35.2221,35.1697,35.2133,14045.0
2023-05-24 13:15:00,40.31,40.32,40.24,40.25,24943.0,35.2046,35.2133,35.1435,35.1522,24943.0
2023-05-24 13:20:00,40.23,40.23,40.14,40.21,101355.0,35.1347,35.1347,35.0561,35.1173,101355.0
2023-05-24 13:25:00,40.22,40.27,40.21,40.24,29074.0,35.126,35.1697,35.1173,35.1435,29074.0
2023-05-24 13:30:00,40.25,40.25,40.17,40.17,24338.0,35.1522,35.1522,35.0823,35.0823,24338.0
2023-05-24 13:35:00,40.18,40.18,40.12,40.13,33926.0,35.0911,35.0911,35.0387,35.0474,33926.0
2023-05-24 13:40:00,40.12,40.12,40.08,40.08,37752.0,35.0387,35.0387,35.0037,35.0037,37752.0
2023-05-24 13:45:00,40.07,40.15,40.03,40.12,165698.0,34.995,35.0649,34.9601,35.0387,165698.0
2023-05-24 13:50:00,40.12,40.14,40.09,40.1,36677.0,35.0387,35.0561,35.0125,35.0212,36677.0
2023-05-24 13:55:00,40.1,40.13,40.09,40.1,29013.0,35.0212,35.0474,35.0125,35.0212,29013.0
2023-05-24 14:00:00,40.1,40.2,40.04,40.2,77564.0,35.0212,35.1085,34.9688,35.1085,77564.0
2023-05-24 14:05:00,40.18,40.2,40.11,40.2,41878.0,35.0911,35.1085,35.0299,35.1085,41878.0
2023-05-24 14:10:00,40.2,40.24,40.15,40.16,40212.0,35.1085,35.1435,35.0649,35.0736,40212.0
2023-05-24 14:15:00,40.17,40.21,40.14,40.18,21810.0,35.0823,35.1173,35.0561,35.0911,21810.0
2023-05-24 14:20:00,40.19,40.23,40.18,40.19,29414.0,35.0998,35.1347,35.0911,35.0998,29414.0
2023-05-24 14:25:00,40.18,40.29,40.18,40.27,27865.0,35.0911,35.1871,35.0911,35.1697,27865.0
2023-05-24 14:30:00,40.27,40.3,40.23,40.23,24991.0,35.1697,35.1959,35.1347,35.1347,24991.0
2023-05-24 14:35:00,40.23,40.25,40.16,40.18,63039.0,35.1347,35.1522,35.0736,35.0911,63039.0
2023-05-24 14:40:00,40.17,40.21,40.13,40.18,24536.0,35.0823,35.1173,35.0474,35.0911,24536.0
2023-05-24 14:45:00,40.17,40.2,40.14,40.19,37315.0,35.0823,35.1085,35.0561,35.0998,37315.0
2023-05-24 14:50:00,40.2,40.26,40.16,40.24,82000.0,35.1085,35.1609,35.0736,35.1435,82000.0
2023-05-24 14:55:00,40.24,40.28,40.23,40.25,34064.0,35.1435,35.1784,35.1347,35.1522,34064.0
2023-05-24 15:00:00,40.25,40.3,40.24,40.29,16510.0,35.1522,35.1959,35.1435,35.1871,16510.0
2023-05-24 15:05:00,40.28,40.28,40.2,40.22,48265.0,35.1784,35.1784,35.1085,35.126,48265.0
2023-05-24 15:10:00,40.22,40.23,40.16,40.16,16992.0,35.126,35.1347,35.0736,35.0736,16992.0
2023-05-24 15:15:00,40.16,40.16,39.99,40.01,88623.0,35.0736,35.0736,34.9251,34.9426,88623.0
2023-05-24 15:20:00,39.98,40.02,39.89,39.95,126415.0,34.9164,34.9513,34.8378,34.8902,126415.0
2023-05-24 15:25:00,39.94,39.97,39.89,39.95,81551.0,34.8815,34.9077,34.8378,34.8902,81551.0
2023-05-24 15:30:00,39.95,39.95,39.8,39.89,109675.0,34.8902,34.8902,34.7592,34.8378,109675.0
2023-05-24 15:35:00,39.89,40.03,39.88,39.97,94607.0,34.8378,34.9601,34.8291,34.9077,94607.0
2023-05-24 15:40:00,39.95,40.06,39.94,40.05,44935.0,34.8902,34.9863,34.8815,34.9775,44935.0
2023-05-24 15:45:00,40.05,40.1,40.0,40.03,68414.0,34.9775,35.0212,34.9339,34.9601,68414.0
2023-05-24 15:50:00,40.04,40.19,40.04,40.12,163175.0,34.9688,35.0998,34.9688,35.0387,163175.0
2023-05-24 15:55:00,40.11,40.19,40.09,40.13,147053.0,35.0299,35.0998,35.0125,35.0474,147053.0
2023-05-25 09:30:00,39.49,39.76,39.45,39.74,415357.0,34.4884,34.7242,34.4535,34.7068,415357.0
2023-05-25 09:35:00,39.74,39.87,39.69,39.86,166088.0,34.7068,34.8203,34.6631,34.8116,166088.0
2023-05-25 09:40:00,39.84,39.85,39.73,39.73,146425.0,34.7941,34.8029,34.698,34.698,146425.0
2023-05-25 09:45:00,39.72,39.87,39.64,39.84,358023.0,34.6893,34.8203,34.6194,34.7941,358023.0
2023-05-25 09:50:00,39.84,39.88,39.79,39.81,91532.0,34.7941,34.8291,34.7504,34.7679,91532.0
2023-05-25 09:55:00,39.81,39.81,39.73,39.77,48983.0,34.7679,34.7679,34.698,34.733,48983.0
2023-05-25 10:00:00,39.78,39.78,39.65,39.69,78567.0,34.7417,34.7417,34.6282,34.6631,78567.0
2023-05-25 10:05:00,39.69,39.84,39.64,39.82,243055.0,34.6631,34.7941,34.6194,34.7767,243055.0
2023-05-25 10:10:00,39.84,39.89,39.82,39.85,155411.0,34.7941,34.8378,34.7767,34.8029,155411.0
2023-05-25 10:15:00,39.86,39.87,39.76,39.86,42343.0,34.8116,34.8203,34.7242,34.8116,42343.0
2023-05-25 10:20:00,39.86,39.91,39.85,39.89,97937.0,34.8116,34.8553,34.8029,34.8378,97937.0
2023-05-25 10:25:00,39.89,39.89,39.74,39.78,40629.0,34.8378,34.8378,34.7068,34.7417,40629.0
2023-05-25 10:30:00,39.78,39.85,39.76,39.81,83902.0,34.7417,34.8029,34.7242,34.7679,83902.0
2023-05-25 10:35:00,39.79,39.83,39.72,39.72,57581.0,34.7504,34.7854,34.6893,34.6893,57581.0
2023-05-25 10:40:00,39.72,39.73,39.65,39.67,37737.0,34.6893,34.698,34.6282,34.6456,37737.0
2023-05-25 10:45:00,39.66,39.71,39.61,39.68,88302.0,34.6369,34.6806,34.5932,34.6544,88302.0
2023-05-25 10:50:00,39.67,39.72,39.65,39.68,46473.0,34.6456,34.6893,34.6282,34.6544,46473.0
2023-05-25 10:55:00,39.69,39.71,39.64,39.66,65473.0,34.6631,34.6806,34.6194,34.6369,65473.0
2023-05-25 11:00:00,39.65,39.67,39.61,39.62,38905.0,34.6282,34.6456,34.5932,34.602,38905.0
2023-05-25 11:05:00,39.62,39.62,39.55,39.57,79069.0,34.602,34.602,34.5408,34.5583,79069.0
2023-05-25 11:10:00,39.57,39.57,39.49,39.52,46950.0,34.5583,34.5583,34.4884,34.5146,46950.0
2023-05-25 11:15:00,39.52,39.69,39.49,39.65,178470.0,34.5146,34.6631,34.4884,34.6282,178470.0
2023-05-25 11:20:00,39.66,39.69,39.62,39.66,75513.0,34.6369,34.6631,34.602,34.6369,75513.0
2023-05-25 11:25:00,39.65,39.7,39.64,39.68,37656.0,34.6282,34.6718,34.6194,34.6544,37656.0
2023-05-25 11:30:00,39.69,39.77,39.67,39.77,35843.0,34.6631,34.733,34.6456,34.733,35843.0
2023-05-25 11:35:00,39.77,39.81,39.76,39.8,55937.0,34.733,34.7679,34.7242,34.7592,55937.0
2023-05-25 11:40:00,39.8,39.88,39.8,39.86,34172.0,34.7592,34.8291,34.7592,34.8116,34172.0
2023-05-25 11:45:00,39.86,39.87,39.81,39.82,46724.0,34.8116,34.8203,34.7679,34.7767,46724.0
2023-05-25 11:50:00,39.82,39.86,39.75,39.85,119056.0,34.7767,34.8116,34.7155,34.8029,119056.0
2023-05-25 11:55:00,39.86,39.86,39.78,39.78,22555.0,34.8116,34.8116,34.7417,34.7417,22555.0
2023-05-25 12:00:00,39.76,39.76,39.7,39.71,43554.0,34.7242,34.7242,34.6718,34.6806,43554.0
2023-05-25 12:05:00,39.71,39.73,39.68,39.71,22128.0,34.6806,34.698,34.6544,34.6806,22128.0
2023-05-25 12:10:00,39.7,39.7,39.62,39.63,25501.0,34.6718,34.6718,34.602,34.6107,25501.0
2023-05-25 12:15:00,39.63,39.64,39.58,39.58,27159.0,34.6107,34.6194,34.567,34.567,27159.0
2023-05-25 12:20:00,39.58,39.59,39.5,39.58,65019.0,34.567,34.5758,34.4972,34.567,65019.0
2023-05-25 12:25:00,39.58,39.63,39.56,39.57,143093.0,34.567,34.6107,34.5496,34.5583,143093.0
2023-05-25 12:30:00,39.56,39.69,39.54,39.68,228613.0,34.5496,34.6631,34.5321,34.6544,228613.0
2023-05-25 12:35:00,39.68,39.68,39.61,39.62,49429.0,34.6544,34.6544,34.5932,34.602,49429.0
2023-05-25 12:40:00,39.61,39.61,39.55,39.59,24662.0,34.5932,34.5932,34.5408,34.5758,24662.0
2023-05-25 12:45:00,39.59,39.62,39.59,39.6,21772.0,34.5758,34.602,34.5758,34.5845,21772.0
2023-05-25 12:50:00,39.61,39.63,39.57,39.62,32942.0,34.5932,34.6107,34.5583,34.602,32942.0
2023-05-25 12:55:00,39.63,39.69,39.55,39.67,122710.0,34.6107,34.6631,34.5408,34.6456,122710.0
2023-05-25 13:00:00,39.66,39.71,39.64,39.68,52719.0,34.6369,34.6806,34.6194,34.6544,52719.0
2023-05-25 13:05:00,39.68,39.7,39.62,39.66,14200.0,34.6544,34.6718,34.602,34.6369,14200.0
2023-05-25 13:10:00,39.65,39.65,39.6,39.61,11108.0,34.6282,34.6282,34.5845,34.5932,11108.0
2023-05-25 13:15:00,39.6,39.6,39.52,39.55,34106.0,34.5845,34.5845,34.5146,34.5408,34106.0
2023-05-25 13:20:00,39.54,39.55,39.52,39.53,14085.0,34.5321,34.5408,34.5146,34.5234,14085.0
2023-05-25 13:25:00,39.53,39.53,39.42,39.47,54947.0,34.5234,34.5234,34.4273,34.471,54947.0
2023-05-25 13:30:00,39.46,39.47,39.39,39.44,109024.0,34.4622,34.471,34.4011,34.4448,109024.0
2023-05-25 13:35:00,39.44,39.49,39.43,39.45,24263.0,34.4448,34.4884,34.436,34.4535,24263.0
2023-05-25 13:40:00,39.44,39.47,39.43,39.46,6550.0,34.4448,34.471,34.436,34.4622,6550.0
2023-05-25 13:45:00,39.46,39.48,39.43,39.44,19203.0,34.4622,34.4797,34.436,34.4448,19203.0
2023-05-25 13:50:00,39.43,39.5,39.43,39.49,30005.0,34.436,34.4972,34.436,34.4884,30005.0
2023-05-25 13:55:00,39.49,39.5,39.41,39.41,43791.0,34.4884,34.4972,34.4186,34.4186,43791.0
2023-05-25 14:00:00,39.41,39.41,39.18,39.32,226096.0,34.4186,34.4186,34.2177,34.34,226096.0
2023-05-25 14:05:00,39.31,39.46,39.31,39.44,81704.0,34.3312,34.4622,34.3312,34.4448,81704.0
2023-05-25 14:10:00,39.42,39.44,39.38,39.39,29675.0,34.4273,34.4448,34.3924,34.4011,29675.0
2023-05-25 14:15:00,39.38,39.39,39.29,39.33,32536.0,34.3924,34.4011,34.3138,34.3487,32536.0
2023-05-25 14:20:00,39.33,39.4,39.33,39.37,64648.0,34.3487,34.4098,34.3487,34.3836,64648.0
2023-05-25 14:25:00,39.38,39.4,39.32,39.39,71818.0,34.3924,34.4098,34.34,34.4011,71818.0
2023-05-25 14:30:00,39.39,39.55,39.38,39.5,108700.0,34.4011,34.5408,34.3924,34.4972,108700.0
2023-05-25 14:35:00,39.51,39.59,39.51,39.55,105642.0,34.5059,34.5758,34.5059,34.5408,105642.0
2023-05-25 14:40:00,39.55,39.61,39.51,39.56,83455.0,34.5408,34.5932,34.5059,34.5496,83455.0
2023-05-25 14:45:00,39.57,39.64,39.55,39.6,44979.0,34.5583,34.6194,34.5408,34.5845,44979.0
2023-05-25 14:50:00,39.61,39.61,39.53,39.56,30942.0,34.5932,34.5932,34.5234,34.5496,30942.0
2023-05-25 14:55:00,39.57,39.6,39.56,39.59,14070.0,34.5583,34.5845,34.5496,34.5758,14070.0
2023-05-25 15:00:00,39.55,39.59,39.52,39.52,15176.0,34.5408,34.5758,34.5146,34.5146,15176.0
2023-05-25 15:05:00,39.51,39.52,39.42,39.42,19075.0,34.5059,34.5146,34.4273,34.4273,19075.0
2023-05-25 15:10:00,39.42,39.45,39.37,39.44,47988.0,34.4273,34.4535,34.3836,34.4448,47988.0
2023-05-25 15:15:00,39.43,39.49,39.43,39.46,14796.0,34.436,34.4884,34.436,34.4622,14796.0
2023-05-25 15:20:00,39.46,39.47,39.41,39.43,17429.0,34.4622,34.471,34.4186,34.436,17429.0
2023-05-25 15:25:00,39.44,39.46,39.31,39.36,89448.0,34.4448,34.4622,34.3312,34.3749,89448.0
2023-05-25 15:30:00,39.35,39.4,39.28,39.37,85658.0,34.3662,34.4098,34.305,34.3836,85658.0
2023-05-25 15:35:00,39.37,39.41,39.32,39.35,34344.0,34.3836,34.4186,34.34,34.3662,34344.0
2023-05-25 15:40:00,39.34,39.37,39.28,39.31,61250.0,34.3574,34.3836,34.305,34.3312,61250.0
2023-05-25 15:45:00,39.32,39.41,39.29,39.39,65531.0,34.34,34.4186,34.3138,34.4011,65531.0
2023-05-25 15:50:00,39.4,39.48,39.38,39.47,162305.0,34.4098,34.4797,34.3924,34.471,162305.0
2023-05-25 15:55:00,39.47,39.51,39.45,39.49,294551.0,34.471,34.5059,34.4535,34.4884,294551.0
2023-05-26 09:30:00,39.36,39.39,39.18,39.27,118440.0,34.3749,34.4011,34.2177,34.2963,118440.0
2023-05-26 09:35:00,39.27,39.33,39.16,39.18,79157.0,34.2963,34.3487,34.2002,34.2177,79157.0
2023-05-26 09:40:00,39.16,39.17,39.0,39.03,134358.0,34.2002,34.209,34.0605,34.0867,134358.0
2023-05-26 09:45:00,39.02,39.07,38.98,39.06,91744.0,34.078,34.1216,34.043,34.1129,91744.0
2023-05-26 09:50:00,39.05,39.1,39.03,39.04,87998.0,34.1042,34.1478,34.0867,34.0954,87998.0
2023-05-26 09:55:00,39.03,39.11,39.01,39.06,54730.0,34.0867,34.1566,34.0692,34.1129,54730.0
2023-05-26 10:00:00,39.07,39.08,38.93,38.99,141129.0,34.1216,34.1304,33.9994,34.0518,141129.0
2023-05-26 10:05:00,39.0,39.02,38.87,38.87,161805.0,34.0605,34.078,33.947,33.947,161805.0
2023-05-26 10:10:00,38.87,38.95,38.87,38.91,81357.0,33.947,34.0168,33.947,33.9819,81357.0
2023-05-26 10:15:00,38.9,38.9,38.8,38.82,70532.0,33.9732,33.9732,33.8858,33.9033,70532.0
2023-05-26 10:20:00,38.81,38.82,38.76,38.76,106400.0,33.8946,33.9033,33.8509,33.8509,106400.0
2023-05-26 10:25:00,38.76,38.76,38.64,38.64,199529.0,33.8509,33.8509,33.7461,33.7461,199529.0
2023-05-26 10:30:00,38.64,38.7,38.61,38.66,114291.0,33.7461,33.7985,33.7199,33.7636,114291.0
2023-05-26 10:35:00,38.65,38.67,38.59,38.62,131224.0,33.7548,33.7723,33.7024,33.7286,131224.0
2023-05-26 10:40:00,38.63,38.65,38.52,38.63,286020.0,33.7374,33.7548,33.6413,33.7374,286020.0
2023-05-26 10:45:00,38.63,38.67,38.56,38.57,214137.0,33.7374,33.7723,33.6762,33.685,214137.0
2023-05-26 10:50:00,38.57,38.66,38.55,38.59,90512.0,33.685,33.7636,33.6675,33.7024,90512.0
2023-05-26 10:55:00,38.58,38.6,38.55,38.6,56601.0,33.6937,33.7112,33.6675,33.7112,56601.0
2023-05-26 11:00:00,38.61,38.66,38.54,38.64,83740.0,33.7199,33.7636,33.6588,33.7461,83740.0
2023-05-26 11:05:00,38.64,38.71,38.62,38.68,146440.0,33.7461,33.8072,33.7286,33.781,146440.0
2023-05-26 11:10:00,38.69,38.78,38.67,38.69,113137.0,33.7898,33.8684,33.7723,33.7898,113137.0
2023-05-26 11:15:00,38.69,38.75,38.67,38.74,16659.0,33.7898,33.8422,33.7723,33.8334,16659.0
2023-05-26 11:20:00,38.72,38.81,38.68,38.78,85706.0,33.816,33.8946,33.781,33.8684,85706.0
2023-05-26 11:25:00,38.77,38.8,38.72,38.76,127965.0,33.8596,33.8858,33.816,33.8509,127965.0
2023-05-26 11:30:00,38.76,38.76,38.7,38.73,46125.0,33.8509,33.8509,33.7985,33.8247,46125.0
2023-05-26 11:35:00,38.73,38.76,38.7,38.71,28440.0,33.8247,33.8509,33.7985,33.8072,28440.0
2023-05-26 11:40:00,38.72,38.73,38.62,38.64,94359.0,33.816,33.8247,33.7286,33.7461,94359.0
2023-05-26 11:45:00,38.63,38.68,38.59,38.63,58528.0,33.7374,33.781,33.7024,33.7374,58528.0
2023-05-26 11:50:00,38.62,38.65,38.59,38.64,37326.0,33.7286,33.7548,33.7024,33.7461,37326.0
2023-05-26 11:55:00,38.64,38.68,38.63,38.66,44098.0,33.7461,33.781,33.7374,33.7636,44098.0
2023-05-26 12:00:00,38.67,38.68,38.61,38.62,20938.0,33.7723,33.781,33.7199,33.7286,20938.0
2023-05-26 12:05:00,38.61,38.63,38.57,38.6,41569.0,33.7199,33.7374,33.685,33.7112,41569.0
2023-05-26 12:10:00,38.59,38.64,38.58,38.62,40517.0,33.7024,33.7461,33.6937,33.7286,40517.0
2023-05-26 12:15:00,38.61,38.66,38.59,38.62,24150.0,33.7199,33.7636,33.7024,33.7286,24150.0
2023-05-26 12:20:00,38.62,38.62,38.55,38.57,33778.0,33.7286,33.7286,33.6675,33.685,33778.0
2023-05-26 12:25:00,38.57,38.59,38.52,38.52,56021.0,33.685,33.7024,33.6413,33.6413,56021.0
2023-05-26 12:30:00,38.52,38.56,38.5,38.55,71853.0,33.6413,33.6762,33.6238,33.6675,71853.0
2023-05-26 12:35:00,38.55,38.56,38.51,38.52,43431.0,33.6675,33.6762,33.6326,33.6413,43431.0
2023-05-26 12:40:00,38.53,38.53,38.5,38.51,34902.0,33.65,33.65,33.6238,33.6326,34902.0
2023-05-26 12:45:00,38.51,38.55,38.49,38.52,38716.0,33.6326,33.6675,33.6151,33.6413,38716.0
2023-05-26 12:50:00,38.52,38.56,38.5,38.54,51935.0,33.6413,33.6762,33.6238,33.6588,51935.0
2023-05-26 12:55:00,38.54,38.56,38.52,38.54,29488.0,33.6588,33.6762,33.6413,33.6588,29488.0
2023-05-26 13:00:00,38.53,38.54,38.48,38.51,61253.0,33.65,33.6588,33.6064,33.6326,61253.0
2023-05-26 13:05:00,38.5,38.51,38.48,38.5,20109.0,33.6238,33.6326,33.6064,33.6238,20109.0
2023-05-26 13:10:00,38.5,38.51,38.49,38.51,74159.0,33.6238,33.6326,33.6151,33.6326,74159.0
2023-05-26 13:15:00,38.51,38.62,38.5,38.57,30134.0,33.6326,33.7286,33.6238,33.685,30134.0
2023-05-26 13:20:00,38.56,38.56,38.52,38.55,12297.0,33.6762,33.6762,33.6413,33.6675,12297.0
2023-05-26 13:25:00,38.57,38.59,38.55,38.56,36526.0,33.685,33.7024,33.6675,33.6762,36526.0
2023-05-26 13:30:00,38.56,38.57,38.51,38.52,12521.0,33.6762,33.685,33.6326,33.6413,12521.0
2023-05-26 13:35:00,38.52,38.59,38.52,38.55,12719.0,33.6413,33.7024,33.6413,33.6675,12719.0
2023-05-26 13:40:00,38.55,38.65,38.55,38.63,37565.0,33.6675,33.7548,33.6675,33.7374,37565.0
2023-05-26 13:45:00,38.64,38.64,38.59,38.59,42119.0,33.7461,33.7461,33.7024,33.7024,42119.0
2023-05-26 13:50:00,38.58,38.62,38.57,38.62,21914.0,33.6937,33.7286,33.685,33.7286,21914.0
2023-05-26 13:55:00,38.61,38.61,38.55,38.57,19158.0,33.7199,33.7199,33.6675,33.685,19158.0
2023-05-26 14:00:00,38.56,38.62,38.54,38.61,58512.0,33.6762,33.7286,33.6588,33.7199,58512.0
2023-05-26 14:05:00,38.61,38.67,38.6,38.66,33072.0,33.7199,33.7723,33.7112,33.7636,33072.0
2023-05-26 14:10:00,38.64,38.64,38.58,38.6,19728.0,33.7461,33.7461,33.6937,33.7112,19728.0
2023-05-26 14:15:00,38.6,38.62,38.55,38.57,13476.0,33.7112,33.7286,33.6675,33.685,13476.0
2023-05-26 14:20:00,38.58,38.58,38.53,38.54,24310.0,33.6937,33.6937,33.65,33.6588,24310.0
2023-05-26 14:25:00,38.54,38.56,38.5,38.52,21501.0,33.6588,33.6762,33.6238,33.6413,21501.0
2023-05-26 14:30:00,38.52,38.53,38.49,38.5,136678.0,33.6413,33.65,33.6151,33.6238,136678.0
2023-05-26 14:35:00,38.5,38.5,38.44,38.46,120604.0,33.6238,33.6238,33.5714,33.5889,120604.0
2023-05-26 14:40:00,38.46,38.48,38.45,38.45,50490.0,33.5889,33.6064,33.5802,33.5802,50490.0
2023-05-26 14:45:00,38.45,38.46,38.41,38.43,60928.0,33.5802,33.5889,33.5452,33.5627,60928.0
2023-05-26 14:50:00,38.43,38.44,38.4,38.41,63542.0,33.5627,33.5714,33.5365,33.5452,63542.0
2023-05-26 14:55:00,38.41,38.49,38.4,38.46,43953.0,33.5452,33.6151,33.5365,33.5889,43953.0
2023-05-26 15:00:00,38.46,38.46,38.36,38.39,72253.0,33.5889,33.5889,33.5016,33.5278,72253.0
2023-05-26 15:05:00,38.39,38.41,38.38,38.38,56605.0,33.5278,33.5452,33.519,33.519,56605.0
2023-05-26 15:10:00,38.37,38.42,38.34,38.37,28786.0,33.5103,33.554,33.4841,33.5103,28786.0
2023-05-26 15:15:00,38.38,38.39,38.36,38.39,21198.0,33.519,33.5278,33.5016,33.5278,21198.0
2023-05-26 15:20:00,38.39,38.44,38.37,38.43,20076.0,33.5278,33.5714,33.5103,33.5627,20076.0
2023-05-26 15:25:00,38.43,38.47,38.41,38.45,87756.0,33.5627,33.5976,33.5452,33.5802,87756.0
2023-05-26 15:30:00,38.46,38.48,38.42,38.44,117384.0,33.5889,33.6064,33.554,33.5714,117384.0
2023-05-26 15:35:00,38.44,38.5,38.43,38.48,25702.0,33.5714,33.6238,33.5627,33.6064,25702.0
2023-05-26 15:40:00,38.49,38.5,38.4,38.42,109783.0,33.6151,33.6238,33.5365,33.554,109783.0
2023-05-26 15:45:00,38.42,38.45,38.4,38.43,90249.0,33.554,33.5802,33.5365,33.5627,90249.0
2023-05-26 15:50:00,38.43,38.53,38.43,38.44,188087.0,33.5627,33.65,33.5627,33.5714,188087.0
2023-05-26 15:55:00,38.44,38.5,38.39,38.49,140537.0,33.5714,33.6238,33.5278,33.6151,140537.0
2023-05-30 09:30:00,38.13,38.15,38.03,38.06,291984.0,33.3007,33.3182,33.2134,33.2396,291984.0
2023-05-30 09:35:00,38.06,38.15,38.05,38.12,156646.0,33.2396,33.3182,33.2308,33.292,156646.0
2023-05-30 09:40:00,38.12,38.2,38.07,38.18,270332.0,33.292,33.3618,33.2483,33.3444,270332.0
2023-05-30 09:45:00,38.17,38.24,38.15,38.17,183191.0,33.3356,33.3968,33.3182,33.3356,183191.0
2023-05-30 09:50:00,38.17,38.29,38.12,38.28,229145.0,33.3356,33.4404,33.292,33.4317,229145.0
2023-05-30 09:55:00,38.28,38.3,38.24,38.26,139179.0,33.4317,33.4492,33.3968,33.4142,139179.0
2023-05-30 10:00:00,38.25,38.41,38.25,38.38,154027.0,33.4055,33.5452,33.4055,33.519,154027.0
2023-05-30 10:05:00,38.39,38.41,38.29,38.31,107938.0,33.5278,33.5452,33.4404,33.4579,107938.0
2023-05-30 10:10:00,38.3,38.39,38.27,38.31,63644.0,33.4492,33.5278,33.423,33.4579,63644.0
2023-05-30 10:15:00,38.29,38.31,38.18,38.18,63682.0,33.4404,33.4579,33.3444,33.3444,63682.0
2023-05-30 10:20:00,38.19,38.32,38.13,38.31,284223.0,33.3531,33.4666,33.3007,33.4579,284223.0
2023-05-30 10:25:00,38.3,38.47,38.29,38.37,83715.0,33.4492,33.5976,33.4404,33.5103,83715.0
2023-05-30 10:30:00,38.38,38.42,38.27,38.37,134129.0,33.519,33.554,33.423,33.5103,134129.0
2023-05-30 10:35:00,38.37,38.4,38.34,38.37,38854.0,33.5103,33.5365,33.4841,33.5103,38854.0
2023-05-30 10:40:00,38.38,38.39,38.33,38.37,117825.0,33.519,33.5278,33.4754,33.5103,117825.0
2023-05-30 10:45:00,38.38,38.44,38.36,38.36,55533.0,33.519,33.5714,33.5016,33.5016,55533.0
2023-05-30 10:50:00,38.37,38.38,38.31,38.37,52570.0,33.5103,33.519,33.4579,33.5103,52570.0
2023-05-30 10:55:00,38.36,38.38,38.32,38.37,42009.0,33.5016,33.519,33.4666,33.5103,42009.0
2023-05-30 11:00:00,38.39,38.4,38.3,38.31,23998.0,33.5278,33.5365,33.4492,33.4579,23998.0
2023-05-30 11:05:00,38.32,38.36,38.3,38.34,21498.0,33.4666,33.5016,33.4492,33.4841,21498.0
2023-05-30 11:10:00,38.36,38.39,38.33,38.36,35137.0,33.5016,33.5278,33.4754,33.5016,35137.0
2023-05-30 11:15:00,38.36,38.48,38.36,38.46,222756.0,33.5016,33.6064,33.5016,33.5889,222756.0
2023-05-30 11:20:00,38.46,38.56,38.45,38.54,156951.0,33.5889,33.6762,33.5802,33.6588,156951.0
2023-05-30 11:25:00,38.54,38.55,38.41,38.42,29438.0,33.6588,33.6675,33.5452,33.554,29438.0
2023-05-30 11:30:00,38.42,38.43,38.38,38.42,129081.0,33.554,33.5627,33.519,33.554,129081.0
2023-05-30 11:35:00,38.41,38.43,38.33,38.34,36614.0,33.5452,33.5627,33.4754,33.4841,36614.0
2023-05-30 11:40:00,38.33,38.39,38.31,38.39,33652.0,33.4754,33.5278,33.4579,33.5278,33652.0
2023-05-30 11:45:00,38.4,38.41,38.34,38.37,25312.0,33.5365,33.5452,33.4841,33.5103,25312.0
2023-05-30 11:50:00,38.36,38.42,38.36,38.39,37885.0,33.5016,33.554,33.5016,33.5278,37885.0
2023-05-30 11:55:00,38.38,38.41,38.35,38.36,13356.0,33.519,33.5452,33.4928,33.5016,13356.0
2023-05-30 12:00:00,38.38,38.42,38.36,38.42,33050.0,33.519,33.554,33.5016,33.554,33050.0
2023-05-30 12:05:00,38.43,38.48,38.41,38.44,26731.0,33.5627,33.6064,33.5452,33.5714,26731.0
2023-05-30 12:10:00,38.44,38.48,38.4,38.45,41952.0,33.5714,33.6064,33.5365,33.5802,41952.0
2023-05-30 12:15:00,38.44,38.47,38.4,38.43,16619.0,33.5714,33.5976,33.5365,33.5627,16619.0
2023-05-30 12:20:00,38.43,38.45,38.4,38.41,18342.0,33.5627,33.5802,33.5365,33.5452,18342.0
2023-05-30 12:25:00,38.41,38.51,38.39,38.47,37559.0,33.5452,33.6326,33.5278,33.5976,37559.0
2023-05-30 12:30:00,38.48,38.5,38.43,38.47,28420.0,33.6064,33.6238,33.5627,33.5976,28420.0
2023-05-30 12:35:00,38.47,38.54,38.43,38.53,72348.0,33.5976,33.6588,33.5627,33.65,72348.0
2023-05-30 12:40:00,38.53,38.59,38.53,38.55,80245.0,33.65,33.7024,33.65,33.6675,80245.0
2023-05-30 12:45:00,38.55,38.56,38.48,38.49,32823.0,33.6675,33.6762,33.6064,33.6151,32823.0
2023-05-30 12:50:00,38.49,38.49,38.41,38.42,37174.0,33.6151,33.6151,33.5452,33.554,37174.0
2023-05-30 12:55:00,38.42,38.44,38.4,38.41,10351.0,33.554,33.5714,33.5365,33.5452,10351.0
2023-05-30 13:00:00,38.4,38.47,38.4,38.44,55121.0,33.5365,33.5976,33.5365,33.5714,55121.0
2023-05-30 13:05:00,38.45,38.51,38.45,38.49,54068.0,33.5802,33.6326,33.5802,33.6151,54068.0
2023-05-30 13:10:00,38.5,38.51,38.45,38.51,27103.0,33.6238,33.6326,33.5802,33.6326,27103.0
2023-05-30 13:15:00,38.5,38.52,38.45,38.47,25546.0,33.6238,33.6413,33.5802,33.5976,25546.0
2023-05-30 13:20:00,38.47,38.5,38.45,38.49,19883.0,33.5976,33.6238,33.5802,33.6151,19883.0
2023-05-30 13:25:00,38.52,38.63,38.52,38.6,42420.0,33.6413,33.7374,33.6413,33.7112,42420.0
2023-05-30 13:30:00,38.61,38.68,38.54,38.56,172838.0,33.7199,33.781,33.6588,33.6762,172838.0
2023-05-30 13:35:00,38.57,38.62,38.56,38.6,75060.0,33.685,33.7286,33.6762,33.7112,75060.0
2023-05-30 13:40:00,38.6,38.61,38.56,38.6,13713.0,33.7112,33.7199,33.6762,33.7112,13713.0
2023-05-30 13:45:00,38.61,38.62,38.57,38.57,22603.0,33.7199,33.7286,33.685,33.685,22603.0
2023-05-30 13:50:00,38.57,38.66,38.53,38.64,27577.0,33.685,33.7636,33.65,33.7461,27577.0
2023-05-30 13:55:00,38.65,38.69,38.65,38.68,27297.0,33.7548,33.7898,33.7548,33.781,27297.0
2023-05-30 14:00:00,38.68,38.72,38.65,38.71,98580.0,33.781,33.816,33.7548,33.8072,98580.0
2023-05-30 14:05:00,38.72,38.72,38.67,38.71,61093.0,33.816,33.816,33.7723,33.8072,61093.0
2023-05-30 14:10:00,38.71,38.71,38.65,38.66,26620.0,33.8072,33.8072,33.7548,33.7636,26620.0
2023-05-30 14:15:00,38.66,38.68,38.59,38.59,47758.0,33.7636,33.781,33.7024,33.7024,47758.0
2023-05-30 14:20:00,38.59,38.61,38.51,38.52,87100.0,33.7024,33.7199,33.6326,33.6413,87100.0
2023-05-30 14:25:00,38.52,38.53,38.47,38.49,26051.0,33.6413,33.65,33.5976,33.6151,26051.0
2023-05-30 14:30:00,38.48,38.48,38.43,38.44,41139.0,33.6064,33.6064,33.5627,33.5714,41139.0
2023-05-30 14:35:00,38.44,38.44,38.4,38.4,26268.0,33.5714,33.5714,33.5365,33.5365,26268.0
2023-05-30 14:40:00,38.4,38.4,38.33,38.34,59936.0,33.5365,33.5365,33.4754,33.4841,59936.0
2023-05-30 14:45:00,38.32,38.44,38.32,38.42,1002895.0,33.4666,33.5714,33.4666,33.554,1002895.0
2023-05-30 14:50:00,38.41,38.48,38.39,38.39,123457.0,33.5452,33.6064,33.5278,33.5278,123457.0
2023-05-30 14:55:00,38.38,38.47,38.36,38.46,66789.0,33.519,33.5976,33.5016,33.5889,66789.0
2023-05-30 15:00:00,38.46,38.51,38.44,38.47,154416.0,33.5889,33.6326,33.5714,33.5976,154416.0
2023-05-30 15:05:00,38.47,38.52,38.45,38.45,79615.0,33.5976,33.6413,33.5802,33.5802,79615.0
2023-05-30 15:10:00,38.46,38.53,38.44,38.5,67827.0,33.5889,33.65,33.5714,33.6238,67827.0
2023-05-30 15:15:00,38.5,38.53,38.46,38.48,128869.0,33.6238,33.65,33.5889,33.6064,128869.0
2023-05-30 15:20:00,38.47,38.49,38.44,38.46,59464.0,33.5976,33.6151,33.5714,33.5889,59464.0
2023-05-30 15:25:00,38.46,38.46,38.42,38.45,86814.0,33.5889,33.5889,33.554,33.5802,86814.0
2023-05-30 15:30:00,38.44,38.45,38.39,38.4,151100.0,33.5714,33.5802,33.5278,33.5365,151100.0
2023-05-30 15:35:00,38.4,38.46,38.4,38.44,123679.0,33.5365,33.5889,33.5365,33.5714,123679.0
2023-05-30 15:40:00,38.44,38.47,38.43,38.45,85337.0,33.5714,33.5976,33.5627,33.5802,85337.0
2023-05-30 15:45:00,38.46,38.46,38.38,38.43,247976.0,33.5889,33.5889,33.519,33.5627,247976.0
2023-05-30 15:50:00,38.43,38.56,38.43,38.55,298506.0,33.5627,33.6762,33.5627,33.6675,298506.0
2023-05-30 15:55:00,38.56,38.56,38.43,38.47,132980.0,33.6762,33.6762,33.5627,33.5976,132980.0
2023-05-31 09:30:00,38.82,38.85,38.72,38.83,135032.0,33.9033,33.9295,33.816,33.912,135032.0
2023-05-31 09:35:00,38.82,38.87,38.76,38.76,119938.0,33.9033,33.947,33.8509,33.8509,119938.0
2023-05-31 09:40:00,38.76,38.8,38.72,38.72,163569.0,33.8509,33.8858,33.816,33.816,163569.0
2023-05-31 09:45:00,38.72,38.83,38.66,38.8,173679.0,33.816,33.912,33.7636,33.8858,173679.0
2023-05-31 09:50:00,38.81,38.85,38.74,38.82,73907.0,33.8946,33.9295,33.8334,33.9033,73907.0
2023-05-31 09:55:00,38.83,38.86,38.81,38.84,43830.0,33.912,33.9382,33.8946,33.9208,43830.0
2023-05-31 10:00:00,38.84,38.91,38.82,38.85,109436.0,33.9208,33.9819,33.9033,33.9295,109436.0
2023-05-31 10:05:00,38.86,38.93,38.85,38.92,58039.0,33.9382,33.9994,33.9295,33.9906,58039.0
2023-05-31 10:10:00,38.93,38.99,38.92,38.99,301221.0,33.9994,34.0518,33.9906,34.0518,301221.0
2023-05-31 10:15:00,38.98,39.05,38.96,39.02,82574.0,34.043,34.1042,34.0256,34.078,82574.0
2023-05-31 10:20:00,39.03,39.07,39.02,39.07,77206.0,34.0867,34.1216,34.078,34.1216,77206.0
2023-05-31 10:25:00,39.06,39.15,39.06,39.09,199147.0,34.1129,34.1915,34.1129,34.1391,199147.0
2023-05-31 10:30:00,39.09,39.15,39.06,39.14,183516.0,34.1391,34.1915,34.1129,34.1828,183516.0
2023-05-31 10:35:00,39.14,39.18,39.1,39.12,98434.0,34.1828,34.2177,34.1478,34.1653,98434.0
2023-05-31 10:40:00,39.15,39.15,39.1,39.12,38132.0,34.1915,34.1915,34.1478,34.1653,38132.0
2023-05-31 10:45:00,39.11,39.13,39.06,39.09,67948.0,34.1566,34.174,34.1129,34.1391,67948.0
2023-05-31 10:50:00,39.09,39.11,39.06,39.09,48401.0,34.1391,34.1566,34.1129,34.1391,48401.0
2023-05-31 10:55:00,39.09,39.11,39.01,39.09,145013.0,34.1391,34.1566,34.0692,34.1391,145013.0
2023-05-31 11:00:00,39.08,39.13,39.05,39.1,33707.0,34.1304,34.174,34.1042,34.1478,33707.0
2023-05-31 11:05:00,39.1,39.16,39.1,39.13,26498.0,34.1478,34.2002,34.1478,34.174,26498.0
2023-05-31 11:10:00,39.13,39.15,39.11,39.15,86871.0,34.174,34.1915,34.1566,34.1915,86871.0
2023-05-31 11:15:00,39.14,39.17,39.12,39.15,71793.0,34.1828,34.209,34.1653,34.1915,71793.0
2023-05-31 11:20:00,39.14,39.14,39.1,39.12,63439.0,34.1828,34.1828,34.1478,34.1653,63439.0
2023-05-31 11:25:00,39.12,39.19,39.1,39.19,31223.0,34.1653,34.2264,34.1478,34.2264,31223.0
2023-05-31 11:30:00,39.19,39.2,39.15,39.17,36958.0,34.2264,34.2352,34.1915,34.209,36958.0
2023-05-31 11:35:00,39.17,39.19,39.11,39.17,43625.0,34.209,34.2264,34.1566,34.209,43625.0
2023-05-31 11:40:00,39.16,39.17,39.1,39.12,30299.0,34.2002,34.209,34.1478,34.1653,30299.0
2023-05-31 11:45:00,39.11,39.14,39.1,39.1,60528.0,34.1566,34.1828,34.1478,34.1478,60528.0
2023-05-31 11:50:00,39.11,39.15,39.04,39.04,27300.0,34.1566,34.1915,34.0954,34.0954,27300.0
2023-05-31 11:55:00,39.04,39.12,39.04,39.11,36661.0,34.0954,34.1653,34.0954,34.1566,36661.0
2023-05-31 12:00:00,39.09,39.1,39.02,39.02,113474.0,34.1391,34.1478,34.078,34.078,113474.0
2023-05-31 12:05:00,39.04,39.13,39.03,39.08,68362.0,34.0954,34.174,34.0867,34.1304,68362.0
2023-05-31 12:10:00,39.08,39.1,39.06,39.07,27617.0,34.1304,34.1478,34.1129,34.1216,27617.0
2023-05-31 12:15:00,39.07,39.1,39.04,39.1,19511.0,34.1216,34.1478,34.0954,34.1478,19511.0
2023-05-31 12:20:00,39.09,39.1,39.06,39.06,14915.0,34.1391,34.1478,34.1129,34.1129,14915.0
2023-05-31 12:25:00,39.07,39.1,39.06,39.09,25901.0,34.1216,34.1478,34.1129,34.1391,25901.0
2023-05-31 12:30:00,39.1,39.12,39.06,39.07,35445.0,34.1478,34.1653,34.1129,34.1216,35445.0
2023-05-31 12:35:00,39.06,39.12,39.06,39.11,24787.0,34.1129,34.1653,34.1129,34.1566,24787.0
2023-05-31 12:40:00,39.1,39.11,39.05,39.07,17631.0,34.1478,34.1566,34.1042,34.1216,17631.0
2023-05-31 12:45:00,39.06,39.08,38.98,39.03,62097.0,34.1129,34.1304,34.043,34.0867,62097.0
2023-05-31 12:50:00,39.02,39.16,39.02,39.09,72508.0,34.078,34.2002,34.078,34.1391,72508.0
2023-05-31 12:55:00,39.09,39.09,39.03,39.05,9832.0,34.1391,34.1391,34.0867,34.1042,9832.0
2023-05-31 13:00:00,39.04,39.07,39.04,39.04,9446.0,34.0954,34.1216,34.0954,34.0954,9446.0
2023-05-31 13:05:00,39.03,39.04,38.99,39.0,21534.0,34.0867,34.0954,34.0518,34.0605,21534.0
2023-05-31 13:10:00,39.0,39.02,38.98,39.02,21336.0,34.0605,34.078,34.043,34.078,21336.0
2023-05-31 13:15:00,39.01,39.03,38.98,39.02,14017.0,34.0692,34.0867,34.043,34.078,14017.0
2023-05-31 13:20:00,39.03,39.05,38.98,39.01,42492.0,34.0867,34.1042,34.043,34.0692,42492.0
2023-05-31 13:25:00,39.02,39.02,38.95,38.95,50028.0,34.078,34.078,34.0168,34.0168,50028.0
2023-05-31 13:30:00,38.94,38.94,38.9,38.91,29041.0,34.0081,34.0081,33.9732,33.9819,29041.0
2023-05-31 13:35:00,38.91,38.99,38.85,38.86,158938.0,33.9819,34.0518,33.9295,33.9382,158938.0
2023-05-31 13:40:00,38.85,38.85,38.78,38.84,134759.0,33.9295,33.9295,33.8684,33.9208,134759.0
2023-05-31 13:45:00,38.83,38.92,38.81,38.91,106959.0,33.912,33.9906,33.8946,33.9819,106959.0
2023-05-31 13:50:00,38.9,38.91,38.83,38.86,20500.0,33.9732,33.9819,33.912,33.9382,20500.0
2023-05-31 13:55:00,38.85,38.86,38.81,38.82,39974.0,33.9295,33.9382,33.8946,33.9033,39974.0
2023-05-31 14:00:00,38.81,38.87,38.81,38.83,24072.0,33.8946,33.947,33.8946,33.912,24072.0
2023-05-31 14:05:00,38.82,38.83,38.78,38.79,40582.0,33.9033,33.912,33.8684,33.8771,40582.0
2023-05-31 14:10:00,38.8,38.82,38.76,38.76,51213.0,33.8858,33.9033,33.8509,33.8509,51213.0
2023-05-31 14:15:00,38.75,38.83,38.74,38.78,72137.0,33.8422,33.912,33.8334,33.8684,72137.0
2023-05-31 14:20:00,38.79,38.82,38.78,38.8,24177.0,33.8771,33.9033,33.8684,33.8858,24177.0
2023-05-31 14:25:00,38.8,38.82,38.76,38.77,20964.0,33.8858,33.9033,33.8509,33.8596,20964.0
2023-05-31 14:30:00,38.77,38.83,38.77,38.83,18671.0,33.8596,33.912,33.8596,33.912,18671.0
2023-05-31 14:35:00,38.82,38.83,38.76,38.78,24290.0,33.9033,33.912,33.8509,33.8684,24290.0
2023-05-31 14:40:00,38.78,38.81,38.77,38.78,22688.0,33.8684,33.8946,33.8596,33.8684,22688.0
2023-05-31 14:45:00,38.78,38.83,38.77,38.82,24816.0,33.8684,33.912,33.8596,33.9033,24816.0
2023-05-31 14:50:00,38.82,38.95,38.82,38.88,205202.0,33.9033,34.0168,33.9033,33.9557,205202.0
2023-05-31 14:55:00,38.88,38.89,38.84,38.87,17730.0,33.9557,33.9644,33.9208,33.947,17730.0
2023-05-31 15:00:00,38.85,38.91,38.84,38.88,33924.0,33.9295,33.9819,33.9208,33.9557,33924.0
2023-05-31 15:05:00,38.87,38.92,38.87,38.9,41358.0,33.947,33.9906,33.947,33.9732,41358.0
2023-05-31 15:10:00,38.89,38.92,38.85,38.87,39964.0,33.9644,33.9906,33.9295,33.947,39964.0
2023-05-31 15:15:00,38.87,38.9,38.86,38.89,14102.0,33.947,33.9732,33.9382,33.9644,14102.0
2023-05-31 15:20:00,38.9,38.9,38.84,38.84,27432.0,33.9732,33.9732,33.9208,33.9208,27432.0
2023-05-31 15:25:00,38.85,38.89,38.84,38.84,26948.0,33.9295,33.9644,33.9208,33.9208,26948.0
2023-05-31 15:30:00,38.84,38.87,38.8,38.81,23896.0,33.9208,33.947,33.8858,33.8946,23896.0
2023-05-31 15:35:00,38.81,38.83,38.78,38.81,33496.0,33.8946,33.912,33.8684,33.8946,33496.0
2023-05-31 15:40:00,38.8,38.82,38.69,38.71,64955.0,33.8858,33.9033,33.7898,33.8072,64955.0
2023-05-31 15:45:00,38.7,38.75,38.67,38.73,122924.0,33.7985,33.8422,33.7723,33.8247,122924.0
2023-05-31 15:50:00,38.72,38.89,38.72,38.88,264682.0,33.816,33.9644,33.816,33.9557,264682.0
2023-05-31 15:55:00,38.88,38.96,38.85,38.91,425028.0,33.9557,34.0256,33.9295,33.9819,425028.0
2023-06-01 09:30:00,38.87,39.07,38.87,39.05,306108.0,33.947,34.1216,33.947,34.1042,306108.0
2023-06-01 09:35:00,39.06,39.09,38.98,38.98,119431.0,34.1129,34.1391,34.043,34.043,119431.0
2023-06-01 09:40:00,38.98,39.08,38.98,39.05,94302.0,34.043,34.1304,34.043,34.1042,94302.0
2023-06-01 09:45:00,39.04,39.11,39.04,39.06,145255.0,34.0954,34.1566,34.0954,34.1129,145255.0
2023-06-01 09:50:00,39.07,39.13,39.04,39.09,58742.0,34.1216,34.174,34.0954,34.1391,58742.0
2023-06-01 09:55:00,39.09,39.12,39.03,39.07,97794.0,34.1391,34.1653,34.0867,34.1216,97794.0
2023-06-01 10:00:00,39.05,39.05,38.9,38.93,123904.0,34.1042,34.1042,33.9732,33.9994,123904.0
2023-06-01 10:05:00,38.94,38.94,38.86,38.9,99954.0,34.0081,34.0081,33.9382,33.9732,99954.0
2023-06-01 10:10:00,38.89,38.9,38.81,38.81,37803.0,33.9644,33.9732,33.8946,33.8946,37803.0
2023-06-01 10:15:00,38.82,38.93,38.77,38.91,330469.0,33.9033,33.9994,33.8596,33.9819,330469.0
2023-06-01 10:20:00,38.91,39.0,38.9,38.99,56288.0,33.9819,34.0605,33.9732,34.0518,56288.0
2023-06-01 10:25:00,38.99,39.02,38.89,38.91,106222.0,34.0518,34.078,33.9644,33.9819,106222.0
2023-06-01 10:30:00,38.91,38.94,38.88,38.91,29377.0,33.9819,34.0081,33.9557,33.9819,29377.0
2023-06-01 10:35:00,38.89,38.91,38.83,38.84,21179.0,33.9644,33.9819,33.912,33.9208,21179.0
2023-06-01 10:40:00,38.84,38.84,38.68,38.7,80602.0,33.9208,33.9208,33.781,33.7985,80602.0
2023-06-01 10:45:00,38.69,38.72,38.58,38.68,258060.0,33.7898,33.816,33.6937,33.781,258060.0
2023-06-01 10:50:00,38.67,38.69,38.63,38.64,64790.0,33.7723,33.7898,33.7374,33.7461,64790.0
2023-06-01 10:55:00,38.64,38.67,38.62,38.65,52976.0,33.7461,33.7723,33.7286,33.7548,52976.0
2023-06-01 11:00:00,38.65,38.69,38.63,38.64,38468.0,33.7548,33.7898,33.7374,33.7461,38468.0
2023-06-01 11:05:00,38.65,38.67,38.61,38.66,25426.0,33.7548,33.7723,33.7199,33.7636,25426.0
2023-06-01 11:10:00,38.68,38.68,38.57,38.58,35807.0,33.781,33.781,33.685,33.6937,35807.0
2023-06-01 11:15:00,38.57,38.57,38.48,38.55,39893.0,33.685,33.685,33.6064,33.6675,39893.0
2023-06-01 11:20:00,38.55,38.6,38.52,38.52,87119.0,33.6675,33.7112,33.6413,33.6413,87119.0
2023-06-01 11:25:00,38.52,38.54,38.48,38.51,31990.0,33.6413,33.6588,33.6064,33.6326,31990.0
2023-06-01 11:30:00,38.5,38.52,38.44,38.47,38547.0,33.6238,33.6413,33.5714,33.5976,38547.0
2023-06-01 11:35:00,38.47,38.5,38.44,38.49,128811.0,33.5976,33.6238,33.5714,33.6151,128811.0
2023-06-01 11:40:00,38.49,38.5,38.41,38.42,42299.0,33.6151,33.6238,33.5452,33.554,42299.0
2023-06-01 11:45:00,38.44,38.44,38.39,38.4,40659.0,33.5714,33.5714,33.5278,33.5365,40659.0
2023-06-01 11:50:00,38.39,38.4,38.35,38.37,75902.0,33.5278,33.5365,33.4928,33.5103,75902.0
2023-06-01 11:55:00,38.38,38.4,38.33,38.33,88596.0,33.519,33.5365,33.4754,33.4754,88596.0
2023-06-01 12:00:00,38.34,38.34,38.26,38.3,93735.0,33.4841,33.4841,33.4142,33.4492,93735.0
2023-06-01 12:05:00,38.31,38.33,38.28,38.31,19231.0,33.4579,33.4754,33.4317,33.4579,19231.0
2023-06-01 12:10:00,38.3,38.32,38.29,38.29,34853.0,33.4492,33.4666,33.4404,33.4404,34853.0
2023-06-01 12:15:00,38.29,38.33,38.26,38.26,23106.0,33.4404,33.4754,33.4142,33.4142,23106.0
2023-06-01 12:20:00,38.26,38.27,38.2,38.24,56760.0,33.4142,33.423,33.3618,33.3968,56760.0
2023-06-01 12:25:00,38.23,38.24,38.21,38.22,29465.0,33.388,33.3968,33.3706,33.3793,29465.0
2023-06-01 12:30:00,38.22,38.25,38.2,38.25,16421.0,33.3793,33.4055,33.3618,33.4055,16421.0
2023-06-01 12:35:00,38.24,38.25,38.21,38.23,61436.0,33.3968,33.4055,33.3706,33.388,61436.0
2023-06-01 12:40:00,38.23,38.26,38.23,38.25,130528.0,33.388,33.4142,33.388,33.4055,130528.0
2023-06-01 12:45:00,38.26,38.31,38.23,38.24,24042.0,33.4142,33.4579,33.388,33.3968,24042.0
2023-06-01 12:50:00,38.24,38.26,38.23,38.23,32994.0,33.3968,33.4142,33.388,33.388,32994.0
2023-06-01 12:55:00,38.23,38.25,38.21,38.23,21031.0,33.388,33.4055,33.3706,33.388,21031.0
2023-06-01 13:00:00,38.22,38.25,38.21,38.25,32440.0,33.3793,33.4055,33.3706,33.4055,32440.0
2023-06-01 13:05:00,38.25,38.26,38.21,38.25,19100.0,33.4055,33.4142,33.3706,33.4055,19100.0
2023-06-01 13:10:00,38.26,38.26,38.21,38.22,32170.0,33.4142,33.4142,33.3706,33.3793,32170.0
2023-06-01 13:15:00,38.22,38.25,38.22,38.23,7725.0,33.3793,33.4055,33.3793,33.388,7725.0
2023-06-01 13:20:00,38.24,38.29,38.18,38.26,115461.0,33.3968,33.4404,33.3444,33.4142,115461.0
2023-06-01 13:25:00,38.26,38.3,38.25,38.26,34968.0,33.4142,33.4492,33.4055,33.4142,34968.0
2023-06-01 13:30:00,38.25,38.29,38.25,38.27,16412.0,33.4055,33.4404,33.4055,33.423,16412.0
2023-06-01 13:35:00,38.27,38.28,38.25,38.26,10013.0,33.423,33.4317,33.4055,33.4142,10013.0
2023-06-01 13:40:00,38.28,38.29,38.24,38.25,30237.0,33.4317,33.4404,33.3968,33.4055,30237.0
2023-06-01 13:45:00,38.25,38.25,38.2,38.2,17531.0,33.4055,33.4055,33.3618,33.3618,17531.0
2023-06-01 13:50:00,38.19,38.21,38.16,38.17,52785.0,33.3531,33.3706,33.3269,33.3356,52785.0
2023-06-01 13:55:00,38.17,38.21,38.15,38.16,12365.0,33.3356,33.3706,33.3182,33.3269,12365.0
2023-06-01 14:00:00,38.16,38.22,38.16,38.18,15575.0,33.3269,33.3793,33.3269,33.3444,15575.0
2023-06-01 14:05:00,38.18,38.18,38.12,38.14,74516.0,33.3444,33.3444,33.292,33.3094,74516.0
2023-06-01 14:10:00,38.14,38.17,38.13,38.17,16206.0,33.3094,33.3356,33.3007,33.3356,16206.0
2023-06-01 14:15:00,38.16,38.19,38.13,38.19,14115.0,33.3269,33.3531,33.3007,33.3531,14115.0
2023-06-01 14:20:00,38.18,38.18,38.14,38.15,59926.0,33.3444,33.3444,33.3094,33.3182,59926.0
2023-06-01 14:25:00,38.16,38.17,38.14,38.16,15853.0,33.3269,33.3356,33.3094,33.3269,15853.0
2023-06-01 14:30:00,38.15,38.18,38.14,38.18,12405.0,33.3182,33.3444,33.3094,33.3444,12405.0
2023-06-01 14:35:00,38.18,38.21,38.14,38.19,79149.0,33.3444,33.3706,33.3094,33.3531,79149.0
2023-06-01 14:40:00,38.19,38.19,38.15,38.16,22842.0,33.3531,33.3531,33.3182,33.3269,22842.0
2023-06-01 14:45:00,38.17,38.18,38.14,38.15,29194.0,33.3356,33.3444,33.3094,33.3182,29194.0
2023-06-01 14:50:00,38.14,38.16,38.09,38.11,59844.0,33.3094,33.3269,33.2658,33.2832,59844.0
2023-06-01 14:55:00,38.1,38.12,38.07,38.08,48451.0,33.2745,33.292,33.2483,33.257,48451.0
2023-06-01 15:00:00,38.08,38.09,38.01,38.02,357046.0,33.257,33.2658,33.1959,33.2046,357046.0
2023-06-01 15:05:00,38.02,38.04,38.0,38.03,40653.0,33.2046,33.2221,33.1872,33.2134,40653.0
2023-06-01 15:10:00,38.04,38.05,38.01,38.02,30768.0,33.2221,33.2308,33.1959,33.2046,30768.0
2023-06-01 15:15:00,38.02,38.05,37.99,38.05,31276.0,33.2046,33.2308,33.1784,33.2308,31276.0
2023-06-01 15:20:00,38.05,38.12,38.03,38.12,33111.0,33.2308,33.292,33.2134,33.292,33111.0
2023-06-01 15:25:00,38.12,38.2,38.1,38.18,43527.0,33.292,33.3618,33.2745,33.3444,43527.0
2023-06-01 15:30:00,38.18,38.31,38.17,38.28,158151.0,33.3444,33.4579,33.3356,33.4317,158151.0
2023-06-01 15:35:00,38.28,38.38,38.28,38.35,110258.0,33.4317,33.519,33.4317,33.4928,110258.0
2023-06-01 15:40:00,38.36,38.37,38.29,38.3,145790.0,33.5016,33.5103,33.4404,33.4492,145790.0
2023-06-01 15:45:00,38.31,38.31,38.21,38.21,55129.0,33.4579,33.4579,33.3706,33.3706,55129.0
2023-06-01 15:50:00,38.23,38.33,38.23,38.27,66569.0,33.388,33.4754,33.388,33.423,66569.0
2023-06-01 15:55:00,38.26,38.29,38.2,38.2,158069.0,33.4142,33.4404,33.3618,33.3618,158069.0
2023-06-02 09:30:00,37.72,37.74,37.53,37.54,599730.0,32.9426,32.9601,32.7767,32.7854,599730.0
2023-06-02 09:35:00,37.53,37.54,37.48,37.5,250622.0,32.7767,32.7854,32.733,32.7505,250622.0
2023-06-02 09:40:00,37.49,37.49,37.39,37.45,213356.0,32.7418,32.7418,32.6544,32.7068,213356.0
2023-06-02 09:45:00,37.45,37.62,37.43,37.57,128633.0,32.7068,32.8553,32.6894,32.8116,128633.0
2023-06-02 09:50:00,37.57,37.62,37.53,37.59,134137.0,32.8116,32.8553,32.7767,32.8291,134137.0
2023-06-02 09:55:00,37.58,37.77,37.56,37.76,142357.0,32.8204,32.9863,32.8029,32.9776,142357.0
2023-06-02 10:00:00,37.76,37.83,37.68,37.7,166442.0,32.9776,33.0387,32.9077,32.9252,166442.0
2023-06-02 10:05:00,37.69,37.72,37.63,37.68,363449.0,32.9164,32.9426,32.864,32.9077,363449.0
2023-06-02 10:10:00,37.69,37.69,37.51,37.53,89243.0,32.9164,32.9164,32.7592,32.7767,89243.0
2023-06-02 10:15:00,37.53,37.63,37.49,37.59,61379.0,32.7767,32.864,32.7418,32.8291,61379.0
2023-06-02 10:20:00,37.59,37.66,37.53,37.65,116784.0,32.8291,32.8902,32.7767,32.8815,116784.0
2023-06-02 10:25:00,37.66,37.69,37.54,37.56,115260.0,32.8902,32.9164,32.7854,32.8029,115260.0
2023-06-02 10:30:00,37.55,37.62,37.53,37.58,122722.0,32.7942,32.8553,32.7767,32.8204,122722.0
2023-06-02 10:35:00,37.57,37.58,37.45,37.46,68851.0,32.8116,32.8204,32.7068,32.7156,68851.0
2023-06-02 10:40:00,37.46,37.5,37.41,37.42,218256.0,32.7156,32.7505,32.6719,32.6806,218256.0
2023-06-02 10:45:00,37.42,37.42,37.32,37.37,130868.0,32.6806,32.6806,32.5933,32.637,130868.0
2023-06-02 10:50:00,37.38,37.42,37.34,37.36,83706.0,32.6457,32.6806,32.6108,32.6282,83706.0
2023-06-02 10:55:00,37.36,37.37,37.3,37.32,106498.0,32.6282,32.637,32.5758,32.5933,106498.0
2023-06-02 11:00:00,37.31,37.31,37.17,37.2,271832.0,32.5846,32.5846,32.4623,32.4885,271832.0
2023-06-02 11:05:00,37.19,37.28,37.19,37.25,295752.0,32.4797,32.5584,32.4797,32.5322,295752.0
2023-06-02 11:10:00,37.24,37.25,37.2,37.24,161812.0,32.5234,32.5322,32.4885,32.5234,161812.0
2023-06-02 11:15:00,37.24,37.25,37.21,37.22,58226.0,32.5234,32.5322,32.4972,32.5059,58226.0
2023-06-02 11:20:00,37.22,37.23,37.16,37.2,79894.0,32.5059,32.5147,32.4535,32.4885,79894.0
2023-06-02 11:25:00,37.2,37.22,37.16,37.18,44454.0,32.4885,32.5059,32.4535,32.471,44454.0
2023-06-02 11:30:00,37.18,37.22,37.15,37.21,68386.0,32.471,32.5059,32.4448,32.4972,68386.0
2023-06-02 11:35:00,37.22,37.28,37.21,37.28,87163.0,32.5059,32.5584,32.4972,32.5584,87163.0
2023-06-02 11:40:00,37.27,37.28,37.22,37.24,31841.0,32.5496,32.5584,32.5059,32.5234,31841.0
2023-06-02 11:45:00,37.24,37.3,37.24,37.29,31623.0,32.5234,32.5758,32.5234,32.5671,31623.0
2023-06-02 11:50:00,37.29,37.33,37.25,37.25,40269.0,32.5671,32.602,32.5322,32.5322,40269.0
2023-06-02 11:55:00,37.25,37.26,37.18,37.21,31965.0,32.5322,32.5409,32.471,32.4972,31965.0
2023-06-02 12:00:00,37.2,37.25,37.18,37.24,31595.0,32.4885,32.5322,32.471,32.5234,31595.0
2023-06-02 12:05:00,37.24,37.25,37.19,37.22,46773.0,32.5234,32.5322,32.4797,32.5059,46773.0
2023-06-02 12:10:00,37.22,37.27,37.2,37.25,21399.0,32.5059,32.5496,32.4885,32.5322,21399.0
2023-06-02 12:15:00,37.26,37.29,37.26,37.27,19855.0,32.5409,32.5671,32.5409,32.5496,19855.0
2023-06-02 12:20:00,37.27,37.28,37.22,37.24,15681.0,32.5496,32.5584,32.5059,32.5234,15681.0
2023-06-02 12:25:00,37.23,37.24,37.2,37.22,24900.0,32.5147,32.5234,32.4885,32.5059,24900.0
2023-06-02 12:30:00,37.2,37.23,37.17,37.19,28520.0,32.4885,32.5147,32.4623,32.4797,28520.0
2023-06-02 12:35:00,37.18,37.19,37.16,37.17,34084.0,32.471,32.4797,32.4535,32.4623,34084.0
2023-06-02 12:40:00,37.17,37.2,37.15,37.16,20470.0,32.4623,32.4885,32.4448,32.4535,20470.0
2023-06-02 12:45:00,37.15,37.16,37.09,37.11,87317.0,32.4448,32.4535,32.3924,32.4099,87317.0
2023-06-02 12:50:00,37.11,37.13,37.09,37.1,57780.0,32.4099,32.4273,32.3924,32.4011,57780.0
2023-06-02 12:55:00,37.09,37.12,37.07,37.09,45796.0,32.3924,32.4186,32.3749,32.3924,45796.0
2023-06-02 13:00:00,37.09,37.14,37.09,37.13,82889.0,32.3924,32.4361,32.3924,32.4273,82889.0
2023-06-02 13:05:00,37.12,37.12,37.07,37.08,15531.0,32.4186,32.4186,32.3749,32.3837,15531.0
2023-06-02 13:10:00,37.09,37.16,37.08,37.14,21174.0,32.3924,32.4535,32.3837,32.4361,21174.0
2023-06-02 13:15:00,37.13,37.13,37.09,37.09,69731.0,32.4273,32.4273,32.3924,32.3924,69731.0
2023-06-02 13:20:00,37.09,37.09,37.03,37.05,35654.0,32.3924,32.3924,32.34,32.3575,35654.0
2023-06-02 13:25:00,37.05,37.07,37.03,37.05,22136.0,32.3575,32.3749,32.34,32.3575,22136.0
2023-06-02 13:30:00,37.04,37.1,37.04,37.08,26356.0,32.3487,32.4011,32.3487,32.3837,26356.0
2023-06-02 13:35:00,37.09,37.12,37.08,37.09,41275.0,32.3924,32.4186,32.3837,32.3924,41275.0
2023-06-02 13:40:00,37.09,37.14,37.09,37.12,39667.0,32.3924,32.4361,32.3924,32.4186,39667.0
2023-06-02 13:45:00,37.12,37.15,37.09,37.1,35039.0,32.4186,32.4448,32.3924,32.4011,35039.0
2023-06-02 13:50:00,37.1,37.11,37.09,37.11,44641.0,32.4011,32.4099,32.3924,32.4099,44641.0
2023-06-02 13:55:00,37.1,37.11,37.07,37.08,80459.0,32.4011,32.4099,32.3749,32.3837,80459.0
2023-06-02 14:00:00,37.08,37.1,37.05,37.09,46387.0,32.3837,32.4011,32.3575,32.3924,46387.0
2023-06-02 14:05:00,37.09,37.2,37.08,37.15,78332.0,32.3924,32.4885,32.3837,32.4448,78332.0
2023-06-02 14:10:00,37.15,37.19,37.14,37.18,133925.0,32.4448,32.4797,32.4361,32.471,133925.0
2023-06-02 14:15:00,37.18,37.19,37.15,37.17,17043.0,32.471,32.4797,32.4448,32.4623,17043.0
2023-06-02 14:20:00,37.16,37.17,37.09,37.1,36951.0,32.4535,32.4623,32.3924,32.4011,36951.0
2023-06-02 14:25:00,37.1,37.13,37.09,37.12,12247.0,32.4011,32.4273,32.3924,32.4186,12247.0
2023-06-02 14:30:00,37.11,37.12,37.06,37.09,33827.0,32.4099,32.4186,32.3662,32.3924,33827.0
2023-06-02 14:35:00,37.09,37.1,37.05,37.05,18838.0,32.3924,32.4011,32.3575,32.3575,18838.0
2023-06-02 14:40:00,37.06,37.08,37.05,37.06,16220.0,32.3662,32.3837,32.3575,32.3662,16220.0
2023-06-02 14:45:00,37.05,37.06,37.02,37.04,30275.0,32.3575,32.3662,32.3313,32.3487,30275.0
2023-06-02 14:50:00,37.05,37.06,37.03,37.06,40259.0,32.3575,32.3662,32.34,32.3662,40259.0
2023-06-02 14:55:00,37.06,37.09,37.04,37.04,41679.0,32.3662,32.3924,32.3487,32.3487,41679.0
2023-06-02 15:00:00,37.04,37.04,36.98,37.0,101089.0,32.3487,32.3487,32.2963,32.3138,101089.0
2023-06-02 15:05:00,36.99,37.04,36.96,37.04,146156.0,32.3051,32.3487,32.2789,32.3487,146156.0
2023-06-02 15:10:00,37.03,37.06,37.0,37.02,137690.0,32.34,32.3662,32.3138,32.3313,137690.0
2023-06-02 15:15:00,37.01,37.02,36.97,36.99,23710.0,32.3225,32.3313,32.2876,32.3051,23710.0
2023-06-02 15:20:00,36.99,37.04,36.99,37.04,34812.0,32.3051,32.3487,32.3051,32.3487,34812.0
2023-06-02 15:25:00,37.05,37.09,37.05,37.07,32706.0,32.3575,32.3924,32.3575,32.3749,32706.0
2023-06-02 15:30:00,37.08,37.11,37.05,37.08,33274.0,32.3837,32.4099,32.3575,32.3837,33274.0
2023-06-02 15:35:00,37.08,37.08,37.04,37.06,36824.0,32.3837,32.3837,32.3487,32.3662,36824.0
2023-06-02 15:40:00,37.07,37.1,37.03,37.08,37562.0,32.3749,32.4011,32.34,32.3837,37562.0
2023-06-02 15:45:00,37.09,37.11,37.03,37.06,69880.0,32.3924,32.4099,32.34,32.3662,69880.0
2023-06-02 15:50:00,37.07,37.12,37.06,37.07,115849.0,32.3749,32.4186,32.3662,32.3749,115849.0
2023-06-02 15:55:00,37.07,37.15,37.06,37.12,236234.0,32.3749,32.4448,32.3662,32.4186,236234.0
2023-06-05 09:30:00,37.06,37.09,37.01,37.02,176759.0,32.3662,32.3924,32.3225,32.3313,176759.0
2023-06-05 09:35:00,37.02,37.04,36.95,36.98,108928.0,32.3313,32.3487,32.2701,32.2963,108928.0
2023-06-05 09:40:00,36.98,37.0,36.92,36.95,117664.0,32.2963,32.3138,32.2439,32.2701,117664.0
2023-06-05 09:45:00,36.94,36.98,36.91,36.96,84461.0,32.2614,32.2963,32.2352,32.2789,84461.0
2023-06-05 09:50:00,36.96,37.05,36.92,37.05,39306.0,32.2789,32.3575,32.2439,32.3575,39306.0
2023-06-05 09:55:00,37.04,37.13,37.02,37.06,52218.0,32.3487,32.4273,32.3313,32.3662,52218.0
2023-06-05 10:00:00,37.05,37.05,36.86,37.0,88347.0,32.3575,32.3575,32.1915,32.3138,88347.0
2023-06-05 10:05:00,37.0,37.1,36.98,37.08,60978.0,32.3138,32.4011,32.2963,32.3837,60978.0
2023-06-05 10:10:00,37.08,37.16,37.03,37.13,68432.0,32.3837,32.4535,32.34,32.4273,68432.0
2023-06-05 10:15:00,37.11,37.18,37.08,37.13,106531.0,32.4099,32.471,32.3837,32.4273,106531.0
2023-06-05 10:20:00,37.12,37.16,37.09,37.12,37919.0,32.4186,32.4535,32.3924,32.4186,37919.0
2023-06-05 10:25:00,37.12,37.16,37.1,37.13,57530.0,32.4186,32.4535,32.4011,32.4273,57530.0
2023-06-05 10:30:00,37.13,37.15,37.05,37.07,41636.0,32.4273,32.4448,32.3575,32.3749,41636.0
2023-06-05 10:35:00,37.07,37.11,37.03,37.1,30604.0,32.3749,32.4099,32.34,32.4011,30604.0
2023-06-05 10:40:00,37.1,37.11,37.04,37.04,88969.0,32.4011,32.4099,32.3487,32.3487,88969.0
2023-06-05 10:45:00,37.04,37.04,36.97,37.0,80368.0,32.3487,32.3487,32.2876,32.3138,80368.0
2023-06-05 10:50:00,36.99,37.02,36.95,36.99,51642.0,32.3051,32.3313,32.2701,32.3051,51642.0
2023-06-05 10:55:00,36.98,37.05,36.96,37.02,30360.0,32.2963,32.3575,32.2789,32.3313,30360.0
2023-06-05 11:00:00,37.01,37.04,36.96,37.03,22681.0,32.3225,32.3487,32.2789,32.34,22681.0
2023-06-05 11:05:00,37.04,37.04,36.97,36.97,21502.0,32.3487,32.3487,32.2876,32.2876,21502.0
2023-06-05 11:10:00,36.97,37.02,36.97,37.01,9498.0,32.2876,32.3313,32.2876,32.3225,9498.0
2023-06-05 11:15:00,37.01,37.02,36.98,36.99,8829.0,32.3225,32.3313,32.2963,32.3051,8829.0
2023-06-05 11:20:00,36.99,37.04,36.99,37.0,20969.0,32.3051,32.3487,32.3051,32.3138,20969.0
2023-06-05 11:25:00,37.0,37.02,36.94,36.95,28602.0,32.3138,32.3313,32.2614,32.2701,28602.0
2023-06-05 11:30:00,36.96,36.96,36.92,36.94,19782.0,32.2789,32.2789,32.2439,32.2614,19782.0
2023-06-05 11:35:00,36.94,37.01,36.94,36.97,23803.0,32.2614,32.3225,32.2614,32.2876,23803.0
2023-06-05 11:40:00,36.98,37.0,36.93,36.95,15597.0,32.2963,32.3138,32.2527,32.2701,15597.0
2023-06-05 11:45:00,36.94,36.96,36.93,36.95,8527.0,32.2614,32.2789,32.2527,32.2701,8527.0
2023-06-05 11:50:00,36.95,36.95,36.92,36.92,39801.0,32.2701,32.2701,32.2439,32.2439,39801.0
2023-06-05 11:55:00,36.94,36.97,36.92,36.95,10968.0,32.2614,32.2876,32.2439,32.2701,10968.0
2023-06-05 12:00:00,36.93,37.03,36.93,37.02,45989.0,32.2527,32.34,32.2527,32.3313,45989.0
2023-06-05 12:05:00,37.02,37.02,36.93,36.93,30389.0,32.3313,32.3313,32.2527,32.2527,30389.0
2023-06-05 12:10:00,36.93,36.94,36.87,36.88,45420.0,32.2527,32.2614,32.2003,32.209,45420.0
2023-06-05 12:15:00,36.88,36.89,36.86,36.89,44619.0,32.209,32.2177,32.1915,32.2177,44619.0
2023-06-05 12:20:00,36.89,36.94,36.88,36.91,18683.0,32.2177,32.2614,32.209,32.2352,18683.0
2023-06-05 12:25:00,36.92,36.92,36.89,36.9,11376.0,32.2439,32.2439,32.2177,32.2265,11376.0
2023-06-05 12:30:00,36.88,36.9,36.88,36.9,4810.0,32.209,32.2265,32.209,32.2265,4810.0
2023-06-05 12:35:00,36.9,36.92,36.89,36.9,6936.0,32.2265,32.2439,32.2177,32.2265,6936.0
2023-06-05 12:40:00,36.91,36.91,36.88,36.89,6030.0,32.2352,32.2352,32.209,32.2177,6030.0
2023-06-05 12:45:00,36.89,36.89,36.86,36.87,3028.0,32.2177,32.2177,32.1915,32.2003,3028.0
2023-06-05 12:50:00,36.87,36.87,36.84,36.86,9865.0,32.2003,32.2003,32.1741,32.1915,9865.0
2023-06-05 12:55:00,36.86,36.88,36.84,36.84,15366.0,32.1915,32.209,32.1741,32.1741,15366.0
2023-06-05 13:00:00,36.85,36.89,36.83,36.88,18847.0,32.1828,32.2177,32.1653,32.209,18847.0
2023-06-05 13:05:00,36.88,36.89,36.84,36.84,14646.0,32.209,32.2177,32.1741,32.1741,14646.0
2023-06-05 13:10:00,36.85,36.9,36.84,36.89,28478.0,32.1828,32.2265,32.1741,32.2177,28478.0
2023-06-05 13:15:00,36.9,36.95,36.89,36.92,49769.0,32.2265,32.2701,32.2177,32.2439,49769.0
2023-06-05 13:20:00,36.92,36.95,36.91,36.93,15494.0,32.2439,32.2701,32.2352,32.2527,15494.0
2023-06-05 13:25:00,36.94,37.06,36.94,37.03,53376.0,32.2614,32.3662,32.2614,32.34,53376.0
2023-06-05 13:30:00,37.03,37.07,37.01,37.05,42963.0,32.34,32.3749,32.3225,32.3575,42963.0
2023-06-05 13:35:00,37.05,37.11,37.05,37.07,36253.0,32.3575,32.4099,32.3575,32.3749,36253.0
2023-06-05 13:40:00,37.07,37.09,37.06,37.08,15946.0,32.3749,32.3924,32.3662,32.3837,15946.0
2023-06-05 13:45:00,37.08,37.09,37.04,37.07,18087.0,32.3837,32.3924,32.3487,32.3749,18087.0
2023-06-05 13:50:00,37.08,37.09,37.07,37.08,13865.0,32.3837,32.3924,32.3749,32.3837,13865.0
2023-06-05 13:55:00,37.09,37.1,37.02,37.03,21181.0,32.3924,32.4011,32.3313,32.34,21181.0
2023-06-05 14:00:00,37.03,37.07,37.02,37.05,76828.0,32.34,32.3749,32.3313,32.3575,76828.0
2023-06-05 14:05:00,37.05,37.14,37.05,37.1,51747.0,32.3575,32.4361,32.3575,32.4011,51747.0
2023-06-05 14:10:00,37.1,37.16,37.08,37.13,28718.0,32.4011,32.4535,32.3837,32.4273,28718.0
2023-06-05 14:15:00,37.13,37.15,37.08,37.09,13204.0,32.4273,32.4448,32.3837,32.3924,13204.0
2023-06-05 14:20:00,37.09,37.12,37.06,37.09,15457.0,32.3924,32.4186,32.3662,32.3924,15457.0
2023-06-05 14:25:00,37.09,37.17,37.09,37.12,66054.0,32.3924,32.4623,32.3924,32.4186,66054.0
2023-06-05 14:30:00,37.11,37.39,37.11,37.35,300920.0,32.4099,32.6544,32.4099,32.6195,300920.0
2023-06-05 14:35:00,37.35,37.37,37.25,37.35,191349.0,32.6195,32.637,32.5322,32.6195,191349.0
2023-06-05 14:40:00,37.34,37.35,37.26,37.28,58529.0,32.6108,32.6195,32.5409,32.5584,58529.0
2023-06-05 14:45:00,37.29,37.37,37.29,37.33,71030.0,32.5671,32.637,32.5671,32.602,71030.0
2023-06-05 14:50:00,37.34,37.38,37.22,37.22,88849.0,32.6108,32.6457,32.5059,32.5059,88849.0
2023-06-05 14:55:00,37.23,37.23,37.17,37.18,72708.0,32.5147,32.5147,32.4623,32.471,72708.0
2023-06-05 15:00:00,37.18,37.38,37.16,37.36,123975.0,32.471,32.6457,32.4535,32.6282,123975.0
2023-06-05 15:05:00,37.36,37.4,37.28,37.37,59132.0,32.6282,32.6632,32.5584,32.637,59132.0
2023-06-05 15:10:00,37.37,37.38,37.23,37.25,50968.0,32.637,32.6457,32.5147,32.5322,50968.0
2023-06-05 15:15:00,37.25,37.3,37.24,37.27,77728.0,32.5322,32.5758,32.5234,32.5496,77728.0
2023-06-05 15:20:00,37.27,37.28,37.21,37.23,49547.0,32.5496,32.5584,32.4972,32.5147,49547.0
2023-06-05 15:25:00,37.24,37.29,37.23,37.26,18958.0,32.5234,32.5671,32.5147,32.5409,18958.0
2023-06-05 15:30:00,37.26,37.27,37.22,37.27,38629.0,32.5409,32.5496,32.5059,32.5496,38629.0
2023-06-05 15:35:00,37.27,37.3,37.22,37.24,14834.0,32.5496,32.5758,32.5059,32.5234,14834.0
2023-06-05 15:40:00,37.23,37.24,37.19,37.21,32297.0,32.5147,32.5234,32.4797,32.4972,32297.0
2023-06-05 15:45:00,37.21,37.26,37.19,37.19,36927.0,32.4972,32.5409,32.4797,32.4797,36927.0
2023-06-05 15:50:00,37.18,37.23,37.18,37.23,83253.0,32.471,32.5147,32.471,32.5147,83253.0
2023-06-05 15:55:00,37.25,37.28,37.23,37.27,135734.0,32.5322,32.5584,32.5147,32.5496,135734.0
2023-06-06 09:30:00,37.36,37.47,37.36,37.45,192982.0,32.6282,32.7243,32.6282,32.7068,192982.0
2023-06-06 09:35:00,37.45,37.48,37.42,37.44,69181.0,32.7068,32.733,32.6806,32.6981,69181.0
2023-06-06 09:40:00,37.43,37.44,37.38,37.39,74360.0,32.6894,32.6981,32.6457,32.6544,74360.0
2023-06-06 09:45:00,37.4,37.43,37.34,37.35,128858.0,32.6632,32.6894,32.6108,32.6195,128858.0
2023-06-06 09:50:00,37.35,37.39,37.34,37.37,80585.0,32.6195,32.6544,32.6108,32.637,80585.0
2023-06-06 09:55:00,37.38,37.4,37.36,37.38,32780.0,32.6457,32.6632,32.6282,32.6457,32780.0
2023-06-06 10:00:00,37.35,37.38,37.32,37.37,35745.0,32.6195,32.6457,32.5933,32.637,35745.0
2023-06-06 10:05:00,37.37,37.38,37.24,37.26,73597.0,32.637,32.6457,32.5234,32.5409,73597.0
2023-06-06 10:10:00,37.25,37.28,37.2,37.27,129049.0,32.5322,32.5584,32.4885,32.5496,129049.0
2023-06-06 10:15:00,37.27,37.31,37.22,37.22,33929.0,32.5496,32.5846,32.5059,32.5059,33929.0
2023-06-06 10:20:00,37.22,37.24,37.21,37.21,30410.0,32.5059,32.5234,32.4972,32.4972,30410.0
2023-06-06 10:25:00,37.21,37.24,37.2,37.24,47373.0,32.4972,32.5234,32.4885,32.5234,47373.0
2023-06-06 10:30:00,37.23,37.23,37.18,37.22,28548.0,32.5147,32.5147,32.471,32.5059,28548.0
2023-06-06 10:35:00,37.22,37.25,37.2,37.24,183223.0,32.5059,32.5322,32.4885,32.5234,183223.0
2023-06-06 10:40:00,37.24,37.25,37.19,37.19,19263.0,32.5234,32.5322,32.4797,32.4797,19263.0
2023-06-06 10:45:00,37.18,37.18,37.07,37.07,87369.0,32.471,32.471,32.3749,32.3749,87369.0
2023-06-06 10:50:00,37.08,37.13,37.05,37.11,51238.0,32.3837,32.4273,32.3575,32.4099,51238.0
2023-06-06 10:55:00,37.11,37.15,37.11,37.12,24208.0,32.4099,32.4448,32.4099,32.4186,24208.0
2023-06-06 11:00:00,37.11,37.15,37.09,37.1,29833.0,32.4099,32.4448,32.3924,32.4011,29833.0
2023-06-06 11:05:00,37.11,37.15,37.09,37.13,30718.0,32.4099,32.4448,32.3924,32.4273,30718.0
2023-06-06 11:10:00,37.13,37.17,37.12,37.16,21182.0,32.4273,32.4623,32.4186,32.4535,21182.0
2023-06-06 11:15:00,37.15,37.15,37.11,37.14,15701.0,32.4448,32.4448,32.4099,32.4361,15701.0
2023-06-06 11:20:00,37.13,37.24,37.13,37.23,103148.0,32.4273,32.5234,32.4273,32.5147,103148.0
2023-06-06 11:25:00,37.24,37.32,37.21,37.22,96730.0,32.5234,32.5933,32.4972,32.5059,96730.0
2023-06-06 11:30:00,37.22,37.23,37.16,37.21,35593.0,32.5059,32.5147,32.4535,32.4972,35593.0
2023-06-06 11:35:00,37.2,37.22,37.14,37.15,32343.0,32.4885,32.5059,32.4361,32.4448,32343.0
2023-06-06 11:40:00,37.16,37.2,37.15,37.17,14228.0,32.4535,32.4885,32.4448,32.4623,14228.0
2023-06-06 11:45:00,37.16,37.17,37.09,37.11,83343.0,32.4535,32.4623,32.3924,32.4099,83343.0
2023-06-06 11:50:00,37.09,37.12,37.08,37.12,18997.0,32.3924,32.4186,32.3837,32.4186,18997.0
2023-06-06 11:55:00,37.12,37.13,37.08,37.1,14379.0,32.4186,32.4273,32.3837,32.4011,14379.0
2023-06-06 12:00:00,37.09,37.11,37.05,37.09,22865.0,32.3924,32.4099,32.3575,32.3924,22865.0
2023-06-06 12:05:00,37.09,37.18,37.09,37.14,34922.0,32.3924,32.471,32.3924,32.4361,34922.0
2023-06-06 12:10:00,37.15,37.18,37.12,37.16,54467.0,32.4448,32.471,32.4186,32.4535,54467.0
2023-06-06 12:15:00,37.18,37.19,37.16,37.17,24470.0,32.471,32.4797,32.4535,32.4623,24470.0
2023-06-06 12:20:00,37.17,37.21,37.15,37.2,34845.0,32.4623,32.4972,32.4448,32.4885,34845.0
2023-06-06 12:25:00,37.19,37.21,37.14,37.2,17804.0,32.4797,32.4972,32.4361,32.4885,17804.0
2023-06-06 12:30:00,37.19,37.19,37.17,37.18,14410.0,32.4797,32.4797,32.4623,32.471,14410.0
2023-06-06 12:35:00,37.17,37.27,37.17,37.24,26100.0,32.4623,32.5496,32.4623,32.5234,26100.0
2023-06-06 12:40:00,37.24,37.3,37.23,37.25,40212.0,32.5234,32.5758,32.5147,32.5322,40212.0
2023-06-06 12:45:00,37.25,37.28,37.24,37.28,20823.0,32.5322,32.5584,32.5234,32.5584,20823.0
2023-06-06 12:50:00,37.28,37.3,37.24,37.28,16520.0,32.5584,32.5758,32.5234,32.5584,16520.0
2023-06-06 12:55:00,37.28,37.35,37.27,37.32,40373.0,32.5584,32.6195,32.5496,32.5933,40373.0
2023-06-06 13:00:00,37.32,37.33,37.29,37.31,21323.0,32.5933,32.602,32.5671,32.5846,21323.0
2023-06-06 13:05:00,37.31,37.32,37.22,37.23,46066.0,32.5846,32.5933,32.5059,32.5147,46066.0
2023-06-06 13:10:00,37.22,37.23,37.18,37.18,10041.0,32.5059,32.5147,32.471,32.471,10041.0
2023-06-06 13:15:00,37.19,37.23,37.15,37.22,21915.0,32.4797,32.5147,32.4448,32.5059,21915.0
2023-06-06 13:20:00,37.23,37.3,37.22,37.26,78915.0,32.5147,32.5758,32.5059,32.5409,78915.0
2023-06-06 13:25:00,37.26,37.34,37.25,37.27,136449.0,32.5409,32.6108,32.5322,32.5496,136449.0
2023-06-06 13:30:00,37.26,37.3,37.24,37.28,34295.0,32.5409,32.5758,32.5234,32.5584,34295.0
2023-06-06 13:35:00,37.27,37.29,37.25,37.27,22742.0,32.5496,32.5671,32.5322,32.5496,22742.0
2023-06-06 13:40:00,37.26,37.31,37.26,37.29,17390.0,32.5409,32.5846,32.5409,32.5671,17390.0
2023-06-06 13:45:00,37.3,37.31,37.26,37.3,19179.0,32.5758,32.5846,32.5409,32.5758,19179.0
2023-06-06 13:50:00,37.3,37.33,37.29,37.31,8660.0,32.5758,32.602,32.5671,32.5846,8660.0
2023-06-06 13:55:00,37.33,37.39,37.32,37.34,40315.0,32.602,32.6544,32.5933,32.6108,40315.0
2023-06-06 14:00:00,37.33,37.39,37.33,37.35,106596.0,32.602,32.6544,32.602,32.6195,106596.0
2023-06-06 14:05:00,37.35,37.38,37.32,37.32,133096.0,32.6195,32.6457,32.5933,32.5933,133096.0
2023-06-06 14:10:00,37.32,37.32,37.26,37.28,24762.0,32.5933,32.5933,32.5409,32.5584,24762.0
2023-06-06 14:15:00,37.27,37.31,37.27,37.28,7087.0,32.5496,32.5846,32.5496,32.5584,7087.0
2023-06-06 14:20:00,37.29,37.33,37.27,37.28,35984.0,32.5671,32.602,32.5496,32.5584,35984.0
2023-06-06 14:25:00,37.28,37.29,37.23,37.23,28347.0,32.5584,32.5671,32.5147,32.5147,28347.0
2023-06-06 14:30:00,37.23,37.25,37.22,37.25,6094.0,32.5147,32.5322,32.5059,32.5322,6094.0
2023-06-06 14:35:00,37.24,37.26,37.23,37.23,31071.0,32.5234,32.5409,32.5147,32.5147,31071.0
2023-06-06 14:40:00,37.24,37.25,37.2,37.21,13013.0,32.5234,32.5322,32.4885,32.4972,13013.0
2023-06-06 14:45:00,37.22,37.23,37.2,37.22,13352.0,32.5059,32.5147,32.4885,32.5059,13352.0
2023-06-06 14:50:00,37.22,37.22,37.18,37.2,50715.0,32.5059,32.5059,32.471,32.4885,50715.0
2023-06-06 14:55:00,37.2,37.2,37.18,37.19,18986.0,32.4885,32.4885,32.471,32.4797,18986.0
2023-06-06 15:00:00,37.17,37.17,37.13,37.15,31884.0,32.4623,32.4623,32.4273,32.4448,31884.0
2023-06-06 15:05:00,37.15,37.17,37.12,37.15,18666.0,32.4448,32.4623,32.4186,32.4448,18666.0
2023-06-06 15:10:00,37.15,37.17,37.14,37.17,14982.0,32.4448,32.4623,32.4361,32.4623,14982.0
2023-06-06 15:15:00,37.17,37.18,37.13,37.13,30755.0,32.4623,32.471,32.4273,32.4273,30755.0
2023-06-06 15:20:00,37.13,37.14,37.11,37.12,21086.0,32.4273,32.4361,32.4099,32.4186,21086.0
2023-06-06 15:25:00,37.11,37.14,37.1,37.12,13237.0,32.4099,32.4361,32.4011,32.4186,13237.0
2023-06-06 15:30:00,37.11,37.12,37.09,37.1,13448.0,32.4099,32.4186,32.3924,32.4011,13448.0
2023-06-06 15:35:00,37.11,37.2,37.1,37.18,74822.0,32.4099,32.4885,32.4011,32.471,74822.0
2023-06-06 15:40:00,37.19,37.22,37.12,37.13,98469.0,32.4797,32.5059,32.4186,32.4273,98469.0
2023-06-06 15:45:00,37.13,37.14,37.11,37.12,55212.0,32.4273,32.4361,32.4099,32.4186,55212.0
2023-06-06 15:50:00,37.13,37.13,37.08,37.09,56757.0,32.4273,32.4273,32.3837,32.3924,56757.0
2023-06-06 15:55:00,37.09,37.12,37.03,37.12,328708.0,32.3924,32.4186,32.34,32.4186,328708.0
2023-06-07 09:30:00,37.08,37.08,36.97,36.97,180723.0,32.3837,32.3837,32.2876,32.2876,180723.0
2023-06-07 09:35:00,36.96,37.02,36.9,36.92,97806.0,32.2789,32.3313,32.2265,32.2439,97806.0
2023-06-07 09:40:00,36.92,36.93,36.87,36.89,148158.0,32.2439,32.2527,32.2003,32.2177,148158.0
2023-06-07 09:45:00,36.88,36.94,36.88,36.91,42246.0,32.209,32.2614,32.209,32.2352,42246.0
2023-06-07 09:50:00,36.91,36.97,36.86,36.97,38414.0,32.2352,32.2876,32.1915,32.2876,38414.0
2023-06-07 09:55:00,36.97,36.99,36.92,36.92,28037.0,32.2876,32.3051,32.2439,32.2439,28037.0
2023-06-07 10:00:00,36.93,37.08,36.9,37.0,113823.0,32.2527,32.3837,32.2265,32.3138,113823.0
2023-06-07 10:05:00,37.0,37.03,36.97,37.01,79735.0,32.3138,32.34,32.2876,32.3225,79735.0
2023-06-07 10:10:00,37.0,37.03,36.96,37.03,50742.0,32.3138,32.34,32.2789,32.34,50742.0
2023-06-07 10:15:00,37.03,37.09,37.0,37.05,78654.0,32.34,32.3924,32.3138,32.3575,78654.0
2023-06-07 10:20:00,37.05,37.13,37.03,37.11,89153.0,32.3575,32.4273,32.34,32.4099,89153.0
2023-06-07 10:25:00,37.12,37.15,37.07,37.08,65705.0,32.4186,32.4448,32.3749,32.3837,65705.0
2023-06-07 10:30:00,37.08,37.13,37.03,37.12,48894.0,32.3837,32.4273,32.34,32.4186,48894.0
2023-06-07 10:35:00,37.15,37.21,37.14,37.16,128460.0,32.4448,32.4972,32.4361,32.4535,128460.0
2023-06-07 10:40:00,37.17,37.26,37.17,37.24,39737.0,32.4623,32.5409,32.4623,32.5234,39737.0
2023-06-07 10:45:00,37.25,37.25,37.19,37.24,46551.0,32.5322,32.5322,32.4797,32.5234,46551.0
2023-06-07 10:50:00,37.24,37.31,37.21,37.28,42206.0,32.5234,32.5846,32.4972,32.5584,42206.0
2023-06-07 10:55:00,37.26,37.29,37.19,37.21,121227.0,32.5409,32.5671,32.4797,32.4972,121227.0
2023-06-07 11:00:00,37.21,37.23,37.16,37.18,25063.0,32.4972,32.5147,32.4535,32.471,25063.0
2023-06-07 11:05:00,37.17,37.21,37.15,37.19,22435.0,32.4623,32.4972,32.4448,32.4797,22435.0
2023-06-07 11:10:00,37.19,37.25,37.19,37.2,132400.0,32.4797,32.5322,32.4797,32.4885,132400.0
2023-06-07 11:15:00,37.2,37.27,37.2,37.24,104021.0,32.4885,32.5496,32.4885,32.5234,104021.0
2023-06-07 11:20:00,37.23,37.27,37.21,37.24,33174.0,32.5147,32.5496,32.4972,32.5234,33174.0
2023-06-07 11:25:00,37.24,37.26,37.17,37.17,13243.0,32.5234,32.5409,32.4623,32.4623,13243.0
2023-06-07 11:30:00,37.19,37.19,37.11,37.12,88551.0,32.4797,32.4797,32.4099,32.4186,88551.0
2023-06-07 11:35:00,37.13,37.21,37.12,37.19,29265.0,32.4273,32.4972,32.4186,32.4797,29265.0
2023-06-07 11:40:00,37.2,37.26,37.19,37.26,62412.0,32.4885,32.5409,32.4797,32.5409,62412.0
2023-06-07 11:45:00,37.25,37.25,37.19,37.19,37367.0,32.5322,32.5322,32.4797,32.4797,37367.0
2023-06-07 11:50:00,37.21,37.34,37.21,37.28,53722.0,32.4972,32.6108,32.4972,32.5584,53722.0
2023-06-07 11:55:00,37.3,37.36,37.29,37.33,73887.0,32.5758,32.6282,32.5671,32.602,73887.0
2023-06-07 12:00:00,37.34,37.35,37.25,37.25,81095.0,32.6108,32.6195,32.5322,32.5322,81095.0
2023-06-07 12:05:00,37.26,37.29,37.25,37.26,65079.0,32.5409,32.5671,32.5322,32.5409,65079.0
2023-06-07 12:10:00,37.27,37.31,37.25,37.29,49252.0,32.5496,32.5846,32.5322,32.5671,49252.0
2023-06-07 12:15:00,37.29,37.31,37.27,37.31,28562.0,32.5671,32.5846,32.5496,32.5846,28562.0
2023-06-07 12:20:00,37.3,37.35,37.29,37.33,40103.0,32.5758,32.6195,32.5671,32.602,40103.0
2023-06-07 12:25:00,37.34,37.38,37.33,37.35,32684.0,32.6108,32.6457,32.602,32.6195,32684.0
2023-06-07 12:30:00,37.34,37.34,37.26,37.26,9770.0,32.6108,32.6108,32.5409,32.5409,9770.0
2023-06-07 12:35:00,37.27,37.3,37.26,37.27,8407.0,32.5496,32.5758,32.5409,32.5496,8407.0
2023-06-07 12:40:00,37.27,37.28,37.23,37.24,21205.0,32.5496,32.5584,32.5147,32.5234,21205.0
2023-06-07 12:45:00,37.24,37.29,37.23,37.28,7935.0,32.5234,32.5671,32.5147,32.5584,7935.0
2023-06-07 12:50:00,37.3,37.37,37.27,37.37,71726.0,32.5758,32.637,32.5496,32.637,71726.0
2023-06-07 12:55:00,37.36,37.38,37.33,37.34,84977.0,32.6282,32.6457,32.602,32.6108,84977.0
2023-06-07 13:00:00,37.34,37.38,37.33,37.37,59599.0,32.6108,32.6457,32.602,32.637,59599.0
2023-06-07 13:05:00,37.38,37.41,37.32,37.32,180289.0,32.6457,32.6719,32.5933,32.5933,180289.0
2023-06-07 13:10:00,37.32,37.39,37.29,37.38,223204.0,32.5933,32.6544,32.5671,32.6457,223204.0
2023-06-07 13:15:00,37.39,37.44,37.34,37.42,59242.0,32.6544,32.6981,32.6108,32.6806,59242.0
2023-06-07 13:20:00,37.42,37.46,37.39,37.42,83981.0,32.6806,32.7156,32.6544,32.6806,83981.0
2023-06-07 13:25:00,37.42,37.44,37.35,37.4,59099.0,32.6806,32.6981,32.6195,32.6632,59099.0
2023-06-07 13:30:00,37.4,37.46,37.38,37.45,133137.0,32.6632,32.7156,32.6457,32.7068,133137.0
2023-06-07 13:35:00,37.45,37.48,37.42,37.47,47721.0,32.7068,32.733,32.6806,32.7243,47721.0
2023-06-07 13:40:00,37.46,37.47,37.41,37.41,37712.0,32.7156,32.7243,32.6719,32.6719,37712.0
2023-06-07 13:45:00,37.4,37.44,37.37,37.43,64808.0,32.6632,32.6981,32.637,32.6894,64808.0
2023-06-07 13:50:00,37.44,37.45,37.4,37.41,28240.0,32.6981,32.7068,32.6632,32.6719,28240.0
2023-06-07 13:55:00,37.41,37.41,37.34,37.37,67668.0,32.6719,32.6719,32.6108,32.637,67668.0
2023-06-07 14:00:00,37.37,37.37,37.32,37.33,23927.0,32.637,32.637,32.5933,32.602,23927.0
2023-06-07 14:05:00,37.32,37.33,37.29,37.31,74242.0,32.5933,32.602,32.5671,32.5846,74242.0
2023-06-07 14:10:00,37.3,37.39,37.3,37.33,65149.0,32.5758,32.6544,32.5758,32.602,65149.0
2023-06-07 14:15:00,37.33,37.33,37.29,37.29,53640.0,32.602,32.602,32.5671,32.5671,53640.0
2023-06-07 14:20:00,37.29,37.33,37.26,37.29,68706.0,32.5671,32.602,32.5409,32.5671,68706.0
2023-06-07 14:25:00,37.29,37.35,37.29,37.32,40758.0,32.5671,32.6195,32.5671,32.5933,40758.0
2023-06-07 14:30:00,37.33,37.39,37.31,37.38,112821.0,32.602,32.6544,32.5846,32.6457,112821.0
2023-06-07 14:35:00,37.39,37.44,37.35,37.36,53733.0,32.6544,32.6981,32.6195,32.6282,53733.0
2023-06-07 14:40:00,37.37,37.4,37.35,37.37,43838.0,32.637,32.6632,32.6195,32.637,43838.0
2023-06-07 14:45:00,37.39,37.41,37.35,37.4,60458.0,32.6544,32.6719,32.6195,32.6632,60458.0
2023-06-07 14:50:00,37.4,37.41,37.35,37.36,195670.0,32.6632,32.6719,32.6195,32.6282,195670.0
2023-06-07 14:55:00,37.35,37.38,37.32,37.33,23781.0,32.6195,32.6457,32.5933,32.602,23781.0
2023-06-07 15:00:00,37.33,37.35,37.31,37.33,33914.0,32.602,32.6195,32.5846,32.602,33914.0
2023-06-07 15:05:00,37.32,37.37,37.31,37.36,29255.0,32.5933,32.637,32.5846,32.6282,29255.0
2023-06-07 15:10:00,37.36,37.42,37.36,37.39,67896.0,32.6282,32.6806,32.6282,32.6544,67896.0
2023-06-07 15:15:00,37.37,37.37,37.32,37.34,77291.0,32.637,32.637,32.5933,32.6108,77291.0
2023-06-07 15:20:00,37.33,37.34,37.28,37.33,118485.0,32.602,32.6108,32.5584,32.602,118485.0
2023-06-07 15:25:00,37.33,37.4,37.32,37.34,35843.0,32.602,32.6632,32.5933,32.6108,35843.0
2023-06-07 15:30:00,37.34,37.38,37.29,37.38,52536.0,32.6108,32.6457,32.5671,32.6457,52536.0
2023-06-07 15:35:00,37.36,37.42,37.34,37.42,107197.0,32.6282,32.6806,32.6108,32.6806,107197.0
2023-06-07 15:40:00,37.42,37.45,37.39,37.4,179360.0,32.6806,32.7068,32.6544,32.6632,179360.0
2023-06-07 15:45:00,37.4,37.45,37.39,37.41,147524.0,32.6632,32.7068,32.6544,32.6719,147524.0
2023-06-07 15:50:00,37.4,37.43,37.34,37.43,81253.0,32.6632,32.6894,32.6108,32.6894,81253.0
2023-06-07 15:55:00,37.43,37.47,37.38,37.4,305083.0,32.6894,32.7243,32.6457,32.6632,305083.0
2023-06-08 09:30:00,37.43,37.44,37.34,37.39,110047.0,32.6894,32.6981,32.6108,32.6544,110047.0
2023-06-08 09:35:00,37.38,37.42,37.34,37.41,89968.0,32.6457,32.6806,32.6108,32.6719,89968.0
2023-06-08 09:40:00,37.42,37.44,37.37,37.41,121888.0,32.6806,32.6981,32.637,32.6719,121888.0
2023-06-08 09:45:00,37.42,37.54,37.42,37.49,187426.0,32.6806,32.7854,32.6806,32.7418,187426.0
2023-06-08 09:50:00,37.5,37.55,37.45,37.52,123875.0,32.7505,32.7942,32.7068,32.768,123875.0
2023-06-08 09:55:00,37.52,37.57,37.43,37.45,92125.0,32.768,32.8116,32.6894,32.7068,92125.0
2023-06-08 10:00:00,37.44,37.48,37.4,37.42,62814.0,32.6981,32.733,32.6632,32.6806,62814.0
2023-06-08 10:05:00,37.42,37.42,37.31,37.38,146117.0,32.6806,32.6806,32.5846,32.6457,146117.0
2023-06-08 10:10:00,37.36,37.39,37.33,37.33,33153.0,32.6282,32.6544,32.602,32.602,33153.0
2023-06-08 10:15:00,37.33,37.37,37.29,37.34,66040.0,32.602,32.637,32.5671,32.6108,66040.0
2023-06-08 10:20:00,37.33,37.36,37.29,37.31,31806.0,32.602,32.6282,32.5671,32.5846,31806.0
2023-06-08 10:25:00,37.31,37.37,37.27,37.29,65297.0,32.5846,32.637,32.5496,32.5671,65297.0
2023-06-08 10:30:00,37.28,37.32,37.24,37.32,86724.0,32.5584,32.5933,32.5234,32.5933,86724.0
2023-06-08 10:35:00,37.3,37.37,37.28,37.33,28710.0,32.5758,32.637,32.5584,32.602,28710.0
2023-06-08 10:40:00,37.31,37.32,37.25,37.26,29603.0,32.5846,32.5933,32.5322,32.5409,29603.0
2023-06-08 10:45:00,37.26,37.26,37.22,37.24,37480.0,32.5409,32.5409,32.5059,32.5234,37480.0
2023-06-08 10:50:00,37.25,37.25,37.2,37.21,22814.0,32.5322,32.5322,32.4885,32.4972,22814.0
2023-06-08 10:55:00,37.2,37.21,37.18,37.19,36900.0,32.4885,32.4972,32.471,32.4797,36900.0
2023-06-08 11:00:00,37.18,37.21,37.16,37.19,27793.0,32.471,32.4972,32.4535,32.4797,27793.0
2023-06-08 11:05:00,37.19,37.2,37.17,37.17,77264.0,32.4797,32.4885,32.4623,32.4623,77264.0
2023-06-08 11:10:00,37.17,37.21,37.15,37.19,138206.0,32.4623,32.4972,32.4448,32.4797,138206.0
2023-06-08 11:15:00,37.19,37.22,37.17,37.2,40426.0,32.4797,32.5059,32.4623,32.4885,40426.0
2023-06-08 11:20:00,37.19,37.19,37.15,37.15,22600.0,32.4797,32.4797,32.4448,32.4448,22600.0
2023-06-08 11:25:00,37.16,37.19,37.13,37.14,17649.0,32.4535,32.4797,32.4273,32.4361,17649.0
2023-06-08 11:30:00,37.13,37.16,37.12,37.15,16356.0,32.4273,32.4535,32.4186,32.4448,16356.0
2023-06-08 11:35:00,37.15,37.17,37.14,37.15,15146.0,32.4448,32.4623,32.4361,32.4448,15146.0
2023-06-08 11:40:00,37.15,37.17,37.14,37.16,12307.0,32.4448,32.4623,32.4361,32.4535,12307.0
2023-06-08 11:45:00,37.15,37.19,37.13,37.17,30807.0,32.4448,32.4797,32.4273,32.4623,30807.0
2023-06-08 11:50:00,37.18,37.2,37.15,37.16,23937.0,32.471,32.4885,32.4448,32.4535,23937.0
2023-06-08 11:55:00,37.15,37.19,37.12,37.18,34833.0,32.4448,32.4797,32.4186,32.471,34833.0
2023-06-08 12:00:00,37.18,37.23,37.16,37.16,24065.0,32.471,32.5147,32.4535,32.4535,24065.0
2023-06-08 12:05:00,37.16,37.18,37.14,37.17,18781.0,32.4535,32.471,32.4361,32.4623,18781.0
2023-06-08 12:10:00,37.17,37.17,37.13,37.16,17401.0,32.4623,32.4623,32.4273,32.4535,17401.0
2023-06-08 12:15:00,37.16,37.17,37.09,37.11,44299.0,32.4535,32.4623,32.3924,32.4099,44299.0
2023-06-08 12:20:00,37.1,37.11,37.05,37.07,60549.0,32.4011,32.4099,32.3575,32.3749,60549.0
2023-06-08 12:25:00,37.07,37.08,36.97,36.99,54728.0,32.3749,32.3837,32.2876,32.3051,54728.0
2023-06-08 12:30:00,37.0,37.03,36.99,37.02,27116.0,32.3138,32.34,32.3051,32.3313,27116.0
2023-06-08 12:35:00,37.02,37.08,37.02,37.07,23251.0,32.3313,32.3837,32.3313,32.3749,23251.0
2023-06-08 12:40:00,37.08,37.09,37.04,37.07,9942.0,32.3837,32.3924,32.3487,32.3749,9942.0
2023-06-08 12:45:00,37.06,37.12,37.06,37.11,27738.0,32.3662,32.4186,32.3662,32.4099,27738.0
2023-06-08 12:50:00,37.11,37.12,37.07,37.08,12377.0,32.4099,32.4186,32.3749,32.3837,12377.0
2023-06-08 12:55:00,37.07,37.09,37.06,37.07,10882.0,32.3749,32.3924,32.3662,32.3749,10882.0
2023-06-08 13:00:00,37.07,37.08,37.06,37.08,9361.0,32.3749,32.3837,32.3662,32.3837,9361.0
2023-06-08 13:05:00,37.07,37.08,37.04,37.04,9600.0,32.3749,32.3837,32.3487,32.3487,9600.0
2023-06-08 13:10:00,37.05,37.08,37.04,37.06,4238.0,32.3575,32.3837,32.3487,32.3662,4238.0
2023-06-08 13:15:00,37.07,37.08,37.05,37.05,9732.0,32.3749,32.3837,32.3575,32.3575,9732.0
2023-06-08 13:20:00,37.04,37.12,37.04,37.09,21725.0,32.3487,32.4186,32.3487,32.3924,21725.0
2023-06-08 13:25:00,37.09,37.11,37.07,37.11,13352.0,32.3924,32.4099,32.3749,32.4099,13352.0
2023-06-08 13:30:00,37.11,37.15,37.1,37.14,22205.0,32.4099,32.4448,32.4011,32.4361,22205.0
2023-06-08 13:35:00,37.15,37.17,37.12,37.16,13305.0,32.4448,32.4623,32.4186,32.4535,13305.0
2023-06-08 13:40:00,37.17,37.21,37.16,37.19,60742.0,32.4623,32.4972,32.4535,32.4797,60742.0
2023-06-08 13:45:00,37.19,37.24,37.18,37.2,75908.0,32.4797,32.5234,32.471,32.4885,75908.0
2023-06-08 13:50:00,37.21,37.21,37.15,37.18,36115.0,32.4972,32.4972,32.4448,32.471,36115.0
2023-06-08 13:55:00,37.18,37.19,37.15,37.15,20296.0,32.471,32.4797,32.4448,32.4448,20296.0
2023-06-08 14:00:00,37.14,37.15,37.11,37.13,8350.0,32.4361,32.4448,32.4099,32.4273,8350.0
2023-06-08 14:05:00,37.13,37.17,37.12,37.15,16589.0,32.4273,32.4623,32.4186,32.4448,16589.0
2023-06-08 14:10:00,37.15,37.18,37.13,37.13,26348.0,32.4448,32.471,32.4273,32.4273,26348.0
2023-06-08 14:15:00,37.13,37.13,37.07,37.08,39831.0,32.4273,32.4273,32.3749,32.3837,39831.0
2023-06-08 14:20:00,37.07,37.09,37.07,37.08,12130.0,32.3749,32.3924,32.3749,32.3837,12130.0
2023-06-08 14:25:00,37.08,37.09,37.06,37.06,11000.0,32.3837,32.3924,32.3662,32.3662,11000.0
2023-06-08 14:30:00,37.06,37.06,37.01,37.02,33546.0,32.3662,32.3662,32.3225,32.3313,33546.0
2023-06-08 14:35:00,37.02,37.03,37.01,37.02,17705.0,32.3313,32.34,32.3225,32.3313,17705.0
2023-06-08 14:40:00,37.02,37.02,36.99,36.99,67944.0,32.3313,32.3313,32.3051,32.3051,67944.0
2023-06-08 14:45:00,37.0,37.04,36.99,37.03,25858.0,32.3138,32.3487,32.3051,32.34,25858.0
2023-06-08 14:50:00,37.03,37.04,36.99,37.02,28314.0,32.34,32.3487,32.3051,32.3313,28314.0
2023-06-08 14:55:00,37.02,37.02,36.99,37.01,9634.0,32.3313,32.3313,32.3051,32.3225,9634.0
2023-06-08 15:00:00,37.01,37.02,37.0,37.01,23661.0,32.3225,32.3313,32.3138,32.3225,23661.0
2023-06-08 15:05:00,37.02,37.03,36.99,37.0,7810.0,32.3313,32.34,32.3051,32.3138,7810.0
2023-06-08 15:10:00,36.99,37.02,36.97,37.02,39966.0,32.3051,32.3313,32.2876,32.3313,39966.0
2023-06-08 15:15:00,37.01,37.05,36.99,37.03,25222.0,32.3225,32.3575,32.3051,32.34,25222.0
2023-06-08 15:20:00,37.03,37.04,36.99,36.99,36679.0,32.34,32.3487,32.3051,32.3051,36679.0
2023-06-08 15:25:00,37.0,37.03,36.99,37.02,10886.0,32.3138,32.34,32.3051,32.3313,10886.0
2023-06-08 15:30:00,37.02,37.04,37.01,37.03,13144.0,32.3313,32.3487,32.3225,32.34,13144.0
2023-06-08 15:35:00,37.02,37.04,37.01,37.01,16032.0,32.3313,32.3487,32.3225,32.3225,16032.0
2023-06-08 15:40:00,37.02,37.02,36.95,36.96,97078.0,32.3313,32.3313,32.2701,32.2789,97078.0
2023-06-08 15:45:00,36.96,37.0,36.93,36.94,49015.0,32.2789,32.3138,32.2527,32.2614,49015.0
2023-06-08 15:50:00,36.94,36.99,36.91,36.98,218511.0,32.2614,32.3051,32.2352,32.2963,218511.0
2023-06-08 15:55:00,36.99,37.01,36.96,36.98,72664.0,32.3051,32.3225,32.2789,32.2963,72664.0
2023-06-09 09:30:00,36.87,36.87,36.78,36.84,177143.0,32.2003,32.2003,32.1217,32.1741,177143.0
2023-06-09 09:35:00,36.83,36.85,36.75,36.76,38092.0,32.1653,32.1828,32.0955,32.1042,38092.0
2023-06-09 09:40:00,36.76,36.78,36.69,36.75,86688.0,32.1042,32.1217,32.0431,32.0955,86688.0
2023-06-09 09:45:00,36.74,36.76,36.7,36.73,74660.0,32.0867,32.1042,32.0518,32.078,74660.0
2023-06-09 09:50:00,36.72,36.72,36.64,36.64,97083.0,32.0693,32.0693,31.9994,31.9994,97083.0
2023-06-09 09:55:00,36.64,36.72,36.64,36.7,72416.0,31.9994,32.0693,31.9994,32.0518,72416.0
2023-06-09 10:00:00,36.69,36.69,36.62,36.63,33357.0,32.0431,32.0431,31.9819,31.9907,33357.0
2023-06-09 10:05:00,36.62,36.66,36.57,36.64,95711.0,31.9819,32.0169,31.9383,31.9994,95711.0
2023-06-09 10:10:00,36.64,36.66,36.57,36.58,47616.0,31.9994,32.0169,31.9383,31.947,47616.0
2023-06-09 10:15:00,36.58,36.59,36.53,36.53,47350.0,31.947,31.9557,31.9033,31.9033,47350.0
2023-06-09 10:20:00,36.53,36.58,36.53,36.58,46985.0,31.9033,31.947,31.9033,31.947,46985.0
2023-06-09 10:25:00,36.58,36.6,36.53,36.55,78400.0,31.947,31.9645,31.9033,31.9208,78400.0
2023-06-09 10:30:00,36.55,36.59,36.52,36.59,69463.0,31.9208,31.9557,31.8946,31.9557,69463.0
2023-06-09 10:35:00,36.58,36.62,36.55,36.59,57660.0,31.947,31.9819,31.9208,31.9557,57660.0
2023-06-09 10:40:00,36.6,36.7,36.6,36.65,54679.0,31.9645,32.0518,31.9645,32.0081,54679.0
2023-06-09 10:45:00,36.66,36.68,36.58,36.68,70443.0,32.0169,32.0343,31.947,32.0343,70443.0
2023-06-09 10:50:00,36.68,36.77,36.68,36.71,119006.0,32.0343,32.1129,32.0343,32.0605,119006.0
2023-06-09 10:55:00,36.71,36.72,36.63,36.67,181167.0,32.0605,32.0693,31.9907,32.0256,181167.0
2023-06-09 11:00:00,36.66,36.68,36.63,36.66,41733.0,32.0169,32.0343,31.9907,32.0169,41733.0
2023-06-09 11:05:00,36.66,36.68,36.58,36.6,29223.0,32.0169,32.0343,31.947,31.9645,29223.0
2023-06-09 11:10:00,36.6,36.61,36.58,36.58,20399.0,31.9645,31.9732,31.947,31.947,20399.0
2023-06-09 11:15:00,36.58,36.67,36.58,36.65,48929.0,31.947,32.0256,31.947,32.0081,48929.0
2023-06-09 11:20:00,36.66,36.75,36.66,36.74,62305.0,32.0169,32.0955,32.0169,32.0867,62305.0
2023-06-09 11:25:00,36.75,36.91,36.75,36.88,217425.0,32.0955,32.2352,32.0955,32.209,217425.0
2023-06-09 11:30:00,36.89,36.98,36.89,36.92,249071.0,32.2177,32.2963,32.2177,32.2439,249071.0
2023-06-09 11:35:00,36.92,36.92,36.84,36.89,61884.0,32.2439,32.2439,32.1741,32.2177,61884.0
2023-06-09 11:40:00,36.88,36.88,36.82,36.83,28499.0,32.209,32.209,32.1566,32.1653,28499.0
2023-06-09 11:45:00,36.82,36.87,36.81,36.85,50401.0,32.1566,32.2003,32.1479,32.1828,50401.0
2023-06-09 11:50:00,36.85,36.91,36.84,36.86,27272.0,32.1828,32.2352,32.1741,32.1915,27272.0
2023-06-09 11:55:00,36.86,36.96,36.85,36.95,79665.0,32.1915,32.2789,32.1828,32.2701,79665.0
2023-06-09 12:00:00,36.94,37.05,36.94,36.94,88313.0,32.2614,32.3575,32.2614,32.2614,88313.0
2023-06-09 12:05:00,36.94,36.97,36.9,36.96,42006.0,32.2614,32.2876,32.2265,32.2789,42006.0
2023-06-09 12:10:00,36.96,36.96,36.88,36.9,22750.0,32.2789,32.2789,32.209,32.2265,22750.0
2023-06-09 12:15:00,36.9,36.91,36.87,36.89,25227.0,32.2265,32.2352,32.2003,32.2177,25227.0
2023-06-09 12:20:00,36.89,36.96,36.89,36.94,13334.0,32.2177,32.2789,32.2177,32.2614,13334.0
2023-06-09 12:25:00,36.94,37.04,36.93,36.98,45450.0,32.2614,32.3487,32.2527,32.2963,45450.0
2023-06-09 12:30:00,36.98,37.0,36.94,36.95,26852.0,32.2963,32.3138,32.2614,32.2701,26852.0
2023-06-09 12:35:00,36.96,37.04,36.95,37.01,24318.0,32.2789,32.3487,32.2701,32.3225,24318.0
2023-06-09 12:40:00,37.01,37.05,36.96,36.97,35425.0,32.3225,32.3575,32.2789,32.2876,35425.0
2023-06-09 12:45:00,36.97,36.99,36.93,36.93,17483.0,32.2876,32.3051,32.2527,32.2527,17483.0
2023-06-09 12:50:00,36.92,36.94,36.91,36.92,18876.0,32.2439,32.2614,32.2352,32.2439,18876.0
2023-06-09 12:55:00,36.92,36.95,36.89,36.89,11823.0,32.2439,32.2701,32.2177,32.2177,11823.0
2023-06-09 13:00:00,36.89,36.92,36.87,36.88,64233.0,32.2177,32.2439,32.2003,32.209,64233.0
2023-06-09 13:05:00,36.88,36.88,36.84,36.84,18774.0,32.209,32.209,32.1741,32.1741,18774.0
2023-06-09 13:10:00,36.85,36.88,36.84,36.87,22203.0,32.1828,32.209,32.1741,32.2003,22203.0
2023-06-09 13:15:00,36.87,36.9,36.85,36.9,34177.0,32.2003,32.2265,32.1828,32.2265,34177.0
2023-06-09 13:20:00,36.9,36.92,36.88,36.89,13168.0,32.2265,32.2439,32.209,32.2177,13168.0
2023-06-09 13:25:00,36.88,36.88,36.83,36.83,11374.0,32.209,32.209,32.1653,32.1653,11374.0
2023-06-09 13:30:00,36.82,36.84,36.8,36.81,17331.0,32.1566,32.1741,32.1391,32.1479,17331.0
2023-06-09 13:35:00,36.81,36.82,36.8,36.81,6017.0,32.1479,32.1566,32.1391,32.1479,6017.0
2023-06-09 13:40:00,36.81,36.82,36.77,36.79,17444.0,32.1479,32.1566,32.1129,32.1304,17444.0
2023-06-09 13:45:00,36.78,36.81,36.75,36.8,61137.0,32.1217,32.1479,32.0955,32.1391,61137.0
2023-06-09 13:50:00,36.81,36.83,36.78,36.78,54147.0,32.1479,32.1653,32.1217,32.1217,54147.0
2023-06-09 13:55:00,36.78,36.81,36.76,36.76,23947.0,32.1217,32.1479,32.1042,32.1042,23947.0
2023-06-09 14:00:00,36.76,36.79,36.75,36.78,15790.0,32.1042,32.1304,32.0955,32.1217,15790.0
2023-06-09 14:05:00,36.78,36.79,36.76,36.76,17550.0,32.1217,32.1304,32.1042,32.1042,17550.0
2023-06-09 14:10:00,36.76,36.79,36.75,36.77,11943.0,32.1042,32.1304,32.0955,32.1129,11943.0
2023-06-09 14:15:00,36.78,36.82,36.77,36.79,16264.0,32.1217,32.1566,32.1129,32.1304,16264.0
2023-06-09 14:20:00,36.79,36.79,36.72,36.73,28818.0,32.1304,32.1304,32.0693,32.078,28818.0
2023-06-09 14:25:00,36.73,36.81,36.73,36.79,80436.0,32.078,32.1479,32.078,32.1304,80436.0
2023-06-09 14:30:00,36.78,36.83,36.78,36.8,43275.0,32.1217,32.1653,32.1217,32.1391,43275.0
2023-06-09 14:35:00,36.81,36.87,36.8,36.87,18600.0,32.1479,32.2003,32.1391,32.2003,18600.0
2023-06-09 14:40:00,36.87,36.88,36.83,36.84,18753.0,32.2003,32.209,32.1653,32.1741,18753.0
2023-06-09 14:45:00,36.83,36.87,36.82,36.87,14342.0,32.1653,32.2003,32.1566,32.2003,14342.0
2023-06-09 14:50:00,36.86,36.87,36.83,36.84,11577.0,32.1915,32.2003,32.1653,32.1741,11577.0
2023-06-09 14:55:00,36.85,36.86,36.8,36.81,48380.0,32.1828,32.1915,32.1391,32.1479,48380.0
2023-06-09 15:00:00,36.8,36.84,36.77,36.78,20577.0,32.1391,32.1741,32.1129,32.1217,20577.0
2023-06-09 15:05:00,36.79,36.89,36.79,36.87,46035.0,32.1304,32.2177,32.1304,32.2003,46035.0
2023-06-09 15:10:00,36.87,36.89,36.83,36.85,37302.0,32.2003,32.2177,32.1653,32.1828,37302.0
2023-06-09 15:15:00,36.85,36.9,36.82,36.83,25208.0,32.1828,32.2265,32.1566,32.1653,25208.0
2023-06-09 15:20:00,36.82,36.84,36.81,36.84,35133.0,32.1566,32.1741,32.1479,32.1741,35133.0
2023-06-09 15:25:00,36.84,36.87,36.82,36.82,7828.0,32.1741,32.2003,32.1566,32.1566,7828.0
2023-06-09 15:30:00,36.83,36.85,36.81,36.83,11744.0,32.1653,32.1828,32.1479,32.1653,11744.0
2023-06-09 15:35:00,36.84,36.91,36.81,36.85,69421.0,32.1741,32.2352,32.1479,32.1828,69421.0
2023-06-09 15:40:00,36.86,36.86,36.82,36.86,44450.0,32.1915,32.1915,32.1566,32.1915,44450.0
2023-06-09 15:45:00,36.86,36.87,36.83,36.87,49810.0,32.1915,32.2003,32.1653,32.2003,49810.0
2023-06-09 15:50:00,36.88,36.92,36.86,36.89,76275.0,32.209,32.2439,32.1915,32.2177,76275.0
2023-06-09 15:55:00,36.9,36.93,36.87,36.87,134933.0,32.2265,32.2527,32.2003,32.2003,134933.0
2023-06-12 09:30:00,36.71,36.76,36.69,36.73,215677.0,32.0605,32.1042,32.0431,32.078,215677.0
2023-06-12 09:35:00,36.73,36.82,36.71,36.71,68185.0,32.078,32.1566,32.0605,32.0605,68185.0
2023-06-12 09:40:00,36.7,36.78,36.66,36.78,156003.0,32.0518,32.1217,32.0169,32.1217,156003.0
2023-06-12 09:45:00,36.77,36.79,36.72,36.74,34160.0,32.1129,32.1304,32.0693,32.0867,34160.0
2023-06-12 09:50:00,36.74,36.75,36.7,36.72,26797.0,32.0867,32.0955,32.0518,32.0693,26797.0
2023-06-12 09:55:00,36.71,36.72,36.7,36.72,31626.0,32.0605,32.0693,32.0518,32.0693,31626.0
2023-06-12 10:00:00,36.7,36.75,36.69,36.75,16925.0,32.0518,32.0955,32.0431,32.0955,16925.0
2023-06-12 10:05:00,36.75,36.81,36.73,36.78,43238.0,32.0955,32.1479,32.078,32.1217,43238.0
2023-06-12 10:10:00,36.77,36.82,36.72,36.72,29700.0,32.1129,32.1566,32.0693,32.0693,29700.0
2023-06-12 10:15:00,36.72,36.79,36.72,36.77,33454.0,32.0693,32.1304,32.0693,32.1129,33454.0
2023-06-12 10:20:00,36.77,36.8,36.75,36.76,26542.0,32.1129,32.1391,32.0955,32.1042,26542.0
2023-06-12 10:25:00,36.76,36.79,36.73,36.74,28191.0,32.1042,32.1304,32.078,32.0867,28191.0
2023-06-12 10:30:00,36.74,36.79,36.74,36.78,23321.0,32.0867,32.1304,32.0867,32.1217,23321.0
2023-06-12 10:35:00,36.79,36.84,36.79,36.81,27046.0,32.1304,32.1741,32.1304,32.1479,27046.0
2023-06-12 10:40:00,36.82,36.83,36.78,36.79,36593.0,32.1566,32.1653,32.1217,32.1304,36593.0
2023-06-12 10:45:00,36.79,36.8,36.74,36.76,21844.0,32.1304,32.1391,32.0867,32.1042,21844.0
2023-06-12 10:50:00,36.75,36.81,36.74,36.8,31757.0,32.0955,32.1479,32.0867,32.1391,31757.0
2023-06-12 10:55:00,36.8,36.8,36.77,36.78,23133.0,32.1391,32.1391,32.1129,32.1217,23133.0
2023-06-12 11:00:00,36.77,36.79,36.75,36.79,38983.0,32.1129,32.1304,32.0955,32.1304,38983.0
2023-06-12 11:05:00,36.78,36.81,36.74,36.8,31027.0,32.1217,32.1479,32.0867,32.1391,31027.0
2023-06-12 11:10:00,36.79,36.8,36.76,36.77,14675.0,32.1304,32.1391,32.1042,32.1129,14675.0
2023-06-12 11:15:00,36.77,36.78,36.73,36.74,24159.0,32.1129,32.1217,32.078,32.0867,24159.0
2023-06-12 11:20:00,36.75,36.79,36.74,36.78,16926.0,32.0955,32.1304,32.0867,32.1217,16926.0
2023-06-12 11:25:00,36.77,36.78,36.74,36.75,10833.0,32.1129,32.1217,32.0867,32.0955,10833.0
2023-06-12 11:30:00,36.75,36.75,36.7,36.7,32824.0,32.0955,32.0955,32.0518,32.0518,32824.0
2023-06-12 11:35:00,36.7,36.71,36.68,36.7,29710.0,32.0518,32.0605,32.0343,32.0518,29710.0
2023-06-12 11:40:00,36.7,36.7,36.66,36.67,14629.0,32.0518,32.0518,32.0169,32.0256,14629.0
2023-06-12 11:45:00,36.67,36.71,36.67,36.7,23470.0,32.0256,32.0605,32.0256,32.0518,23470.0
2023-06-12 11:50:00,36.7,36.72,36.68,36.72,22749.0,32.0518,32.0693,32.0343,32.0693,22749.0
2023-06-12 11:55:00,36.72,36.73,36.68,36.68,13900.0,32.0693,32.078,32.0343,32.0343,13900.0
2023-06-12 12:00:00,36.68,36.7,36.67,36.7,19308.0,32.0343,32.0518,32.0256,32.0518,19308.0
2023-06-12 12:05:00,36.69,36.69,36.66,36.66,10831.0,32.0431,32.0431,32.0169,32.0169,10831.0
2023-06-12 12:10:00,36.66,36.69,36.66,36.67,9026.0,32.0169,32.0431,32.0169,32.0256,9026.0
2023-06-12 12:15:00,36.69,36.69,36.68,36.68,8458.0,32.0431,32.0431,32.0343,32.0343,8458.0
2023-06-12 12:20:00,36.68,36.7,36.67,36.68,9063.0,32.0343,32.0518,32.0256,32.0343,9063.0
2023-06-12 12:25:00,36.68,36.69,36.66,36.66,7500.0,32.0343,32.0431,32.0169,32.0169,7500.0
2023-06-12 12:30:00,36.66,36.67,36.64,36.65,13693.0,32.0169,32.0256,31.9994,32.0081,13693.0
2023-06-12 12:35:00,36.64,36.65,36.62,36.63,18487.0,31.9994,32.0081,31.9819,31.9907,18487.0
2023-06-12 12:40:00,36.63,36.64,36.61,36.63,13807.0,31.9907,31.9994,31.9732,31.9907,13807.0
2023-06-12 12:45:00,36.62,36.65,36.61,36.63,9882.0,31.9819,32.0081,31.9732,31.9907,9882.0
2023-06-12 12:50:00,36.63,36.63,36.61,36.62,5900.0,31.9907,31.9907,31.9732,31.9819,5900.0
2023-06-12 12:55:00,36.63,36.64,36.61,36.63,16081.0,31.9907,31.9994,31.9732,31.9907,16081.0
2023-06-12 13:00:00,36.62,36.62,36.59,36.61,39029.0,31.9819,31.9819,31.9557,31.9732,39029.0
2023-06-12 13:05:00,36.62,36.64,36.61,36.64,10266.0,31.9819,31.9994,31.9732,31.9994,10266.0
2023-06-12 13:10:00,36.64,36.64,36.61,36.61,8038.0,31.9994,31.9994,31.9732,31.9732,8038.0
2023-06-12 13:15:00,36.62,36.65,36.61,36.62,10419.0,31.9819,32.0081,31.9732,31.9819,10419.0
2023-06-12 13:20:00,36.62,36.64,36.61,36.63,6380.0,31.9819,31.9994,31.9732,31.9907,6380.0
2023-06-12 13:25:00,36.63,36.65,36.62,36.65,5120.0,31.9907,32.0081,31.9819,32.0081,5120.0
2023-06-12 13:30:00,36.64,36.67,36.62,36.65,18976.0,31.9994,32.0256,31.9819,32.0081,18976.0
2023-06-12 13:35:00,36.65,36.67,36.65,36.65,18687.0,32.0081,32.0256,32.0081,32.0081,18687.0
2023-06-12 13:40:00,36.65,36.65,36.6,36.6,36014.0,32.0081,32.0081,31.9645,31.9645,36014.0
2023-06-12 13:45:00,36.61,36.61,36.57,36.59,17621.0,31.9732,31.9732,31.9383,31.9557,17621.0
2023-06-12 13:50:00,36.59,36.61,36.58,36.59,9723.0,31.9557,31.9732,31.947,31.9557,9723.0
2023-06-12 13:55:00,36.59,36.6,36.55,36.57,22154.0,31.9557,31.9645,31.9208,31.9383,22154.0
2023-06-12 14:00:00,36.56,36.59,36.55,36.58,11010.0,31.9295,31.9557,31.9208,31.947,11010.0
2023-06-12 14:05:00,36.58,36.59,36.57,36.58,15509.0,31.947,31.9557,31.9383,31.947,15509.0
2023-06-12 14:10:00,36.58,36.58,36.57,36.58,10534.0,31.947,31.947,31.9383,31.947,10534.0
2023-06-12 14:15:00,36.59,36.59,36.56,36.58,10069.0,31.9557,31.9557,31.9295,31.947,10069.0
2023-06-12 14:20:00,36.58,36.6,36.57,36.58,30842.0,31.947,31.9645,31.9383,31.947,30842.0
2023-06-12 14:25:00,36.57,36.57,36.56,36.57,14026.0,31.9383,31.9383,31.9295,31.9383,14026.0
2023-06-12 14:30:00,36.58,36.59,36.55,36.56,23413.0,31.947,31.9557,31.9208,31.9295,23413.0
2023-06-12 14:35:00,36.56,36.58,36.53,36.57,20242.0,31.9295,31.947,31.9033,31.9383,20242.0
2023-06-12 14:40:00,36.58,36.58,36.54,36.54,11075.0,31.947,31.947,31.9121,31.9121,11075.0
2023-06-12 14:45:00,36.55,36.56,36.51,36.52,69683.0,31.9208,31.9295,31.8859,31.8946,69683.0
2023-06-12 14:50:00,36.51,36.52,36.46,36.47,94874.0,31.8859,31.8946,31.8422,31.8509,94874.0
2023-06-12 14:55:00,36.48,36.48,36.43,36.44,25162.0,31.8597,31.8597,31.816,31.8247,25162.0
2023-06-12 15:00:00,36.43,36.45,36.39,36.41,78695.0,31.816,31.8335,31.7811,31.7985,78695.0
2023-06-12 15:05:00,36.4,36.44,36.37,36.37,65767.0,31.7898,31.8247,31.7636,31.7636,65767.0
2023-06-12 15:10:00,36.38,36.38,36.27,36.3,386022.0,31.7723,31.7723,31.6763,31.7025,386022.0
2023-06-12 15:15:00,36.3,36.33,36.23,36.33,132878.0,31.7025,31.7287,31.6413,31.7287,132878.0
2023-06-12 15:20:00,36.32,36.36,36.32,36.32,83733.0,31.7199,31.7549,31.7199,31.7199,83733.0
2023-06-12 15:25:00,36.32,36.34,36.3,36.31,92340.0,31.7199,31.7374,31.7025,31.7112,92340.0
2023-06-12 15:30:00,36.31,36.35,36.3,36.31,65402.0,31.7112,31.7461,31.7025,31.7112,65402.0
2023-06-12 15:35:00,36.32,36.33,36.27,36.27,52435.0,31.7199,31.7287,31.6763,31.6763,52435.0
2023-06-12 15:40:00,36.27,36.3,36.22,36.28,61718.0,31.6763,31.7025,31.6326,31.685,61718.0
2023-06-12 15:45:00,36.29,36.31,36.27,36.28,52764.0,31.6937,31.7112,31.6763,31.685,52764.0
2023-06-12 15:50:00,36.27,36.31,36.26,36.3,94996.0,31.6763,31.7112,31.6675,31.7025,94996.0
2023-06-12 15:55:00,36.31,36.32,36.21,36.22,190149.0,31.7112,31.7199,31.6239,31.6326,190149.0
2023-06-13 09:30:00,35.98,36.01,35.9,35.9,357733.0,31.423,31.4492,31.3531,31.3531,357733.0
2023-06-13 09:35:00,35.89,35.93,35.77,35.78,126650.0,31.3444,31.3793,31.2396,31.2483,126650.0
2023-06-13 09:40:00,35.78,35.82,35.67,35.76,419859.0,31.2483,31.2833,31.1523,31.2309,419859.0
2023-06-13 09:45:00,35.76,35.94,35.75,35.85,123652.0,31.2309,31.3881,31.2221,31.3095,123652.0
2023-06-13 09:50:00,35.85,35.92,35.84,35.86,44362.0,31.3095,31.3706,31.3007,31.3182,44362.0
2023-06-13 09:55:00,35.86,35.96,35.8,35.92,59470.0,31.3182,31.4055,31.2658,31.3706,59470.0
2023-06-13 10:00:00,35.9,35.95,35.87,35.9,52348.0,31.3531,31.3968,31.3269,31.3531,52348.0
2023-06-13 10:05:00,35.91,35.97,35.83,35.94,72742.0,31.3619,31.4143,31.292,31.3881,72742.0
2023-06-13 10:10:00,35.96,36.06,35.92,35.98,70298.0,31.4055,31.4929,31.3706,31.423,70298.0
2023-06-13 10:15:00,35.99,36.09,35.97,35.99,66869.0,31.4317,31.5191,31.4143,31.4317,66869.0
2023-06-13 10:20:00,35.98,36.0,35.92,35.97,55123.0,31.423,31.4405,31.3706,31.4143,55123.0
2023-06-13 10:25:00,35.97,35.97,35.91,35.91,43660.0,31.4143,31.4143,31.3619,31.3619,43660.0
2023-06-13 10:30:00,35.92,36.01,35.9,35.9,63465.0,31.3706,31.4492,31.3531,31.3531,63465.0
2023-06-13 10:35:00,35.88,35.9,35.84,35.85,47155.0,31.3357,31.3531,31.3007,31.3095,47155.0
2023-06-13 10:40:00,35.84,35.91,35.83,35.89,40615.0,31.3007,31.3619,31.292,31.3444,40615.0
2023-06-13 10:45:00,35.89,35.89,35.81,35.82,41517.0,31.3444,31.3444,31.2745,31.2833,41517.0
2023-06-13 10:50:00,35.83,35.86,35.8,35.84,36162.0,31.292,31.3182,31.2658,31.3007,36162.0
2023-06-13 10:55:00,35.84,35.87,35.82,35.86,39801.0,31.3007,31.3269,31.2833,31.3182,39801.0
2023-06-13 11:00:00,35.86,35.9,35.85,35.86,39864.0,31.3182,31.3531,31.3095,31.3182,39864.0
2023-06-13 11:05:00,35.88,35.91,35.83,35.84,67474.0,31.3357,31.3619,31.292,31.3007,67474.0
2023-06-13 11:10:00,35.82,35.83,35.71,35.74,106549.0,31.2833,31.292,31.1872,31.2134,106549.0
2023-06-13 11:15:00,35.73,35.76,35.7,35.73,85627.0,31.2047,31.2309,31.1785,31.2047,85627.0
2023-06-13 11:20:00,35.73,35.74,35.65,35.72,82198.0,31.2047,31.2134,31.1348,31.1959,82198.0
2023-06-13 11:25:00,35.72,35.76,35.7,35.75,43794.0,31.1959,31.2309,31.1785,31.2221,43794.0
2023-06-13 11:30:00,35.73,35.81,35.72,35.79,53297.0,31.2047,31.2745,31.1959,31.2571,53297.0
2023-06-13 11:35:00,35.8,35.85,35.77,35.83,65931.0,31.2658,31.3095,31.2396,31.292,65931.0
2023-06-13 11:40:00,35.83,35.85,35.79,35.8,92332.0,31.292,31.3095,31.2571,31.2658,92332.0
2023-06-13 11:45:00,35.8,35.84,35.79,35.79,47845.0,31.2658,31.3007,31.2571,31.2571,47845.0
2023-06-13 11:50:00,35.79,35.8,35.74,35.76,35749.0,31.2571,31.2658,31.2134,31.2309,35749.0
2023-06-13 11:55:00,35.76,35.86,35.73,35.85,31690.0,31.2309,31.3182,31.2047,31.3095,31690.0
2023-06-13 12:00:00,35.86,35.91,35.86,35.87,53003.0,31.3182,31.3619,31.3182,31.3269,53003.0
2023-06-13 12:05:00,35.85,35.88,35.81,35.82,22869.0,31.3095,31.3357,31.2745,31.2833,22869.0
2023-06-13 12:10:00,35.81,35.82,35.76,35.78,54304.0,31.2745,31.2833,31.2309,31.2483,54304.0
2023-06-13 12:15:00,35.78,35.79,35.76,35.77,30880.0,31.2483,31.2571,31.2309,31.2396,30880.0
2023-06-13 12:20:00,35.77,35.8,35.75,35.77,20974.0,31.2396,31.2658,31.2221,31.2396,20974.0
2023-06-13 12:25:00,35.78,35.82,35.74,35.76,75525.0,31.2483,31.2833,31.2134,31.2309,75525.0
2023-06-13 12:30:00,35.76,35.78,35.73,35.77,45650.0,31.2309,31.2483,31.2047,31.2396,45650.0
2023-06-13 12:35:00,35.77,35.78,35.73,35.74,26840.0,31.2396,31.2483,31.2047,31.2134,26840.0
2023-06-13 12:40:00,35.74,35.75,35.7,35.72,51558.0,31.2134,31.2221,31.1785,31.1959,51558.0
2023-06-13 12:45:00,35.72,35.77,35.71,35.76,86062.0,31.1959,31.2396,31.1872,31.2309,86062.0
2023-06-13 12:50:00,35.76,35.77,35.71,35.73,11032.0,31.2309,31.2396,31.1872,31.2047,11032.0
2023-06-13 12:55:00,35.73,35.75,35.7,35.7,21392.0,31.2047,31.2221,31.1785,31.1785,21392.0
2023-06-13 13:00:00,35.7,35.71,35.67,35.68,28933.0,31.1785,31.1872,31.1523,31.161,28933.0
2023-06-13 13:05:00,35.67,35.76,35.64,35.74,51530.0,31.1523,31.2309,31.1261,31.2134,51530.0
2023-06-13 13:10:00,35.74,35.79,35.73,35.76,36553.0,31.2134,31.2571,31.2047,31.2309,36553.0
2023-06-13 13:15:00,35.76,35.76,35.71,35.71,28093.0,31.2309,31.2309,31.1872,31.1872,28093.0
2023-06-13 13:20:00,35.71,35.72,35.69,35.7,15472.0,31.1872,31.1959,31.1697,31.1785,15472.0
2023-06-13 13:25:00,35.71,35.74,35.67,35.7,21794.0,31.1872,31.2134,31.1523,31.1785,21794.0
2023-06-13 13:30:00,35.69,35.71,35.67,35.7,19335.0,31.1697,31.1872,31.1523,31.1785,19335.0
2023-06-13 13:35:00,35.7,35.74,35.69,35.72,28003.0,31.1785,31.2134,31.1697,31.1959,28003.0
2023-06-13 13:40:00,35.72,35.72,35.67,35.67,30798.0,31.1959,31.1959,31.1523,31.1523,30798.0
2023-06-13 13:45:00,35.68,35.69,35.66,35.68,13127.0,31.161,31.1697,31.1435,31.161,13127.0
2023-06-13 13:50:00,35.67,35.71,35.67,35.7,24606.0,31.1523,31.1872,31.1523,31.1785,24606.0
2023-06-13 13:55:00,35.71,35.77,35.69,35.73,40424.0,31.1872,31.2396,31.1697,31.2047,40424.0
2023-06-13 14:00:00,35.72,35.75,35.7,35.73,30931.0,31.1959,31.2221,31.1785,31.2047,30931.0
2023-06-13 14:05:00,35.74,35.77,35.72,35.77,25203.0,31.2134,31.2396,31.1959,31.2396,25203.0
2023-06-13 14:10:00,35.78,35.86,35.78,35.79,57189.0,31.2483,31.3182,31.2483,31.2571,57189.0
2023-06-13 14:15:00,35.78,35.83,35.76,35.77,50432.0,31.2483,31.292,31.2309,31.2396,50432.0
2023-06-13 14:20:00,35.78,35.8,35.76,35.79,12818.0,31.2483,31.2658,31.2309,31.2571,12818.0
2023-06-13 14:25:00,35.78,35.92,35.77,35.89,74256.0,31.2483,31.3706,31.2396,31.3444,74256.0
2023-06-13 14:30:00,35.89,35.96,35.88,35.92,96450.0,31.3444,31.4055,31.3357,31.3706,96450.0
2023-06-13 14:35:00,35.92,35.97,35.9,35.9,68736.0,31.3706,31.4143,31.3531,31.3531,68736.0
2023-06-13 14:40:00,35.89,35.97,35.89,35.92,44759.0,31.3444,31.4143,31.3444,31.3706,44759.0
2023-06-13 14:45:00,35.93,35.96,35.88,35.92,90843.0,31.3793,31.4055,31.3357,31.3706,90843.0
2023-06-13 14:50:00,35.92,35.92,35.85,35.87,95225.0,31.3706,31.3706,31.3095,31.3269,95225.0
2023-06-13 14:55:00,35.87,35.87,35.82,35.84,23024.0,31.3269,31.3269,31.2833,31.3007,23024.0
2023-06-13 15:00:00,35.85,35.85,35.81,35.81,38759.0,31.3095,31.3095,31.2745,31.2745,38759.0
2023-06-13 15:05:00,35.81,35.82,35.77,35.8,34139.0,31.2745,31.2833,31.2396,31.2658,34139.0
2023-06-13 15:10:00,35.8,35.83,35.78,35.79,27186.0,31.2658,31.292,31.2483,31.2571,27186.0
2023-06-13 15:15:00,35.79,35.81,35.76,35.79,39714.0,31.2571,31.2745,31.2309,31.2571,39714.0
2023-06-13 15:20:00,35.79,35.82,35.74,35.81,84118.0,31.2571,31.2833,31.2134,31.2745,84118.0
2023-06-13 15:25:00,35.81,35.83,35.78,35.8,42566.0,31.2745,31.292,31.2483,31.2658,42566.0
2023-06-13 15:30:00,35.8,35.84,35.79,35.83,29338.0,31.2658,31.3007,31.2571,31.292,29338.0
2023-06-13 15:35:00,35.83,35.85,35.79,35.83,40879.0,31.292,31.3095,31.2571,31.292,40879.0
2023-06-13 15:40:00,35.82,35.84,35.76,35.83,51931.0,31.2833,31.3007,31.2309,31.292,51931.0
2023-06-13 15:45:00,35.83,35.84,35.78,35.82,37863.0,31.292,31.3007,31.2483,31.2833,37863.0
2023-06-13 15:50:00,35.81,35.84,35.77,35.77,60187.0,31.2745,31.3007,31.2396,31.2396,60187.0
2023-06-13 15:55:00,35.77,35.81,35.73,35.74,91089.0,31.2396,31.2745,31.2047,31.2134,91089.0
2023-06-14 09:30:00,35.69,35.79,35.69,35.72,109917.0,31.1697,31.2571,31.1697,31.1959,109917.0
2023-06-14 09:35:00,35.74,35.77,35.71,35.74,45132.0,31.2134,31.2396,31.1872,31.2134,45132.0
2023-06-14 09:40:00,35.72,35.72,35.67,35.68,82263.0,31.1959,31.1959,31.1523,31.161,82263.0
2023-06-14 09:45:00,35.67,35.67,35.63,35.65,67696.0,31.1523,31.1523,31.1173,31.1348,67696.0
2023-06-14 09:50:00,35.65,35.65,35.6,35.63,31604.0,31.1348,31.1348,31.0911,31.1173,31604.0
2023-06-14 09:55:00,35.64,35.68,35.63,35.63,60772.0,31.1261,31.161,31.1173,31.1173,60772.0
2023-06-14 10:00:00,35.62,35.66,35.6,35.6,46038.0,31.1086,31.1435,31.0911,31.0911,46038.0
2023-06-14 10:05:00,35.58,35.6,35.53,35.54,78006.0,31.0737,31.0911,31.03,31.0387,78006.0
2023-06-14 10:10:00,35.54,35.57,35.54,35.56,24484.0,31.0387,31.0649,31.0387,31.0562,24484.0
2023-06-14 10:15:00,35.54,35.57,35.53,35.56,28212.0,31.0387,31.0649,31.03,31.0562,28212.0
2023-06-14 10:20:00,35.56,35.59,35.52,35.59,96116.0,31.0562,31.0824,31.0213,31.0824,96116.0
2023-06-14 10:25:00,35.59,35.63,35.57,35.6,24182.0,31.0824,31.1173,31.0649,31.0911,24182.0
2023-06-14 10:30:00,35.59,35.6,35.54,35.56,52140.0,31.0824,31.0911,31.0387,31.0562,52140.0
2023-06-14 10:35:00,35.56,35.58,35.53,35.54,15209.0,31.0562,31.0737,31.03,31.0387,15209.0
2023-06-14 10:40:00,35.54,35.55,35.49,35.55,31829.0,31.0387,31.0475,30.9951,31.0475,31829.0
2023-06-14 10:45:00,35.56,35.57,35.52,35.53,22002.0,31.0562,31.0649,31.0213,31.03,22002.0
2023-06-14 10:50:00,35.53,35.57,35.53,35.56,74256.0,31.03,31.0649,31.03,31.0562,74256.0
2023-06-14 10:55:00,35.57,35.59,35.55,35.56,17776.0,31.0649,31.0824,31.0475,31.0562,17776.0
2023-06-14 11:00:00,35.56,35.58,35.53,35.56,27264.0,31.0562,31.0737,31.03,31.0562,27264.0
2023-06-14 11:05:00,35.57,35.58,35.54,35.54,42479.0,31.0649,31.0737,31.0387,31.0387,42479.0
2023-06-14 11:10:00,35.55,35.55,35.47,35.49,150529.0,31.0475,31.0475,30.9776,30.9951,150529.0
2023-06-14 11:15:00,35.48,35.48,35.44,35.44,43180.0,30.9863,30.9863,30.9514,30.9514,43180.0
2023-06-14 11:20:00,35.45,35.45,35.37,35.38,36934.0,30.9601,30.9601,30.8903,30.899,36934.0
2023-06-14 11:25:00,35.39,35.45,35.37,35.44,71364.0,30.9077,30.9601,30.8903,30.9514,71364.0
2023-06-14 11:30:00,35.43,35.46,35.42,35.46,31150.0,30.9427,30.9689,30.9339,30.9689,31150.0
2023-06-14 11:35:00,35.46,35.46,35.43,35.46,26502.0,30.9689,30.9689,30.9427,30.9689,26502.0
2023-06-14 11:40:00,35.46,35.49,35.44,35.48,37212.0,30.9689,30.9951,30.9514,30.9863,37212.0
2023-06-14 11:45:00,35.48,35.49,35.45,35.46,24099.0,30.9863,30.9951,30.9601,30.9689,24099.0
2023-06-14 11:50:00,35.46,35.49,35.46,35.49,20740.0,30.9689,30.9951,30.9689,30.9951,20740.0
2023-06-14 11:55:00,35.49,35.53,35.49,35.51,25778.0,30.9951,31.03,30.9951,31.0125,25778.0
2023-06-14 12:00:00,35.51,35.58,35.51,35.58,26083.0,31.0125,31.0737,31.0125,31.0737,26083.0
2023-06-14 12:05:00,35.58,35.62,35.55,35.56,41199.0,31.0737,31.1086,31.0475,31.0562,41199.0
2023-06-14 12:10:00,35.56,35.56,35.52,35.53,18767.0,31.0562,31.0562,31.0213,31.03,18767.0
2023-06-14 12:15:00,35.53,35.54,35.48,35.48,12901.0,31.03,31.0387,30.9863,30.9863,12901.0
2023-06-14 12:20:00,35.49,35.51,35.48,35.51,27892.0,30.9951,31.0125,30.9863,31.0125,27892.0
2023-06-14 12:25:00,35.51,35.53,35.5,35.52,26193.0,31.0125,31.03,31.0038,31.0213,26193.0
2023-06-14 12:30:00,35.52,35.55,35.52,35.55,17869.0,31.0213,31.0475,31.0213,31.0475,17869.0
2023-06-14 12:35:00,35.55,35.57,35.54,35.55,22712.0,31.0475,31.0649,31.0387,31.0475,22712.0
2023-06-14 12:40:00,35.55,35.57,35.54,35.57,29047.0,31.0475,31.0649,31.0387,31.0649,29047.0
2023-06-14 12:45:00,35.57,35.58,35.54,35.56,39975.0,31.0649,31.0737,31.0387,31.0562,39975.0
2023-06-14 12:50:00,35.56,35.57,35.54,35.54,24918.0,31.0562,31.0649,31.0387,31.0387,24918.0
2023-06-14 12:55:00,35.53,35.56,35.53,35.54,29713.0,31.03,31.0562,31.03,31.0387,29713.0
2023-06-14 13:00:00,35.54,35.59,35.53,35.59,60328.0,31.0387,31.0824,31.03,31.0824,60328.0
2023-06-14 13:05:00,35.59,35.61,35.58,35.6,48280.0,31.0824,31.0999,31.0737,31.0911,48280.0
2023-06-14 13:10:00,35.6,35.66,35.59,35.63,108757.0,31.0911,31.1435,31.0824,31.1173,108757.0
2023-06-14 13:15:00,35.64,35.69,35.64,35.68,84964.0,31.1261,31.1697,31.1261,31.161,84964.0
2023-06-14 13:20:00,35.68,35.7,35.66,35.66,53444.0,31.161,31.1785,31.1435,31.1435,53444.0
2023-06-14 13:25:00,35.66,35.68,35.64,35.66,66590.0,31.1435,31.161,31.1261,31.1435,66590.0
2023-06-14 13:30:00,35.66,35.72,35.64,35.65,38612.0,31.1435,31.1959,31.1261,31.1348,38612.0
2023-06-14 13:35:00,35.64,35.68,35.64,35.66,14888.0,31.1261,31.161,31.1261,31.1435,14888.0
2023-06-14 13:40:00,35.65,35.68,35.64,35.68,14560.0,31.1348,31.161,31.1261,31.161,14560.0
2023-06-14 13:45:00,35.68,35.7,35.65,35.65,22490.0,31.161,31.1785,31.1348,31.1348,22490.0
2023-06-14 13:50:00,35.65,35.68,35.64,35.65,59902.0,31.1348,31.161,31.1261,31.1348,59902.0
2023-06-14 13:55:00,35.64,35.68,35.63,35.68,54159.0,31.1261,31.161,31.1173,31.161,54159.0
2023-06-14 14:00:00,35.68,36.05,35.68,35.96,715348.0,31.161,31.4841,31.161,31.4055,715348.0
2023-06-14 14:05:00,35.98,36.27,35.96,36.09,408561.0,31.423,31.6763,31.4055,31.5191,408561.0
2023-06-14 14:10:00,36.07,36.15,35.98,36.05,296096.0,31.5016,31.5715,31.423,31.4841,296096.0
2023-06-14 14:15:00,36.06,36.21,36.05,36.15,231040.0,31.4929,31.6239,31.4841,31.5715,231040.0
2023-06-14 14:20:00,36.16,36.23,36.1,36.2,177030.0,31.5802,31.6413,31.5278,31.6151,177030.0
2023-06-14 14:25:00,36.22,36.26,36.11,36.13,137905.0,31.6326,31.6675,31.5365,31.554,137905.0
2023-06-14 14:30:00,36.12,36.21,36.01,36.12,264735.0,31.5453,31.6239,31.4492,31.5453,264735.0
2023-06-14 14:35:00,36.12,36.12,35.9,36.01,316465.0,31.5453,31.5453,31.3531,31.4492,316465.0
2023-06-14 14:40:00,36.01,36.02,35.76,35.79,225860.0,31.4492,31.4579,31.2309,31.2571,225860.0
2023-06-14 14:45:00,35.78,35.89,35.73,35.73,225853.0,31.2483,31.3444,31.2047,31.2047,225853.0
2023-06-14 14:50:00,35.72,35.88,35.7,35.77,171378.0,31.1959,31.3357,31.1785,31.2396,171378.0
2023-06-14 14:55:00,35.77,35.84,35.72,35.83,177805.0,31.2396,31.3007,31.1959,31.292,177805.0
2023-06-14 15:00:00,35.81,35.83,35.71,35.73,118412.0,31.2745,31.292,31.1872,31.2047,118412.0
2023-06-14 15:05:00,35.74,35.75,35.53,35.55,316915.0,31.2134,31.2221,31.03,31.0475,316915.0
2023-06-14 15:10:00,35.54,35.8,35.53,35.8,348629.0,31.0387,31.2658,31.03,31.2658,348629.0
2023-06-14 15:15:00,35.78,35.92,35.78,35.83,312099.0,31.2483,31.3706,31.2483,31.292,312099.0
2023-06-14 15:20:00,35.84,35.85,35.66,35.71,139969.0,31.3007,31.3095,31.1435,31.1872,139969.0
2023-06-14 15:25:00,35.7,35.79,35.62,35.77,73102.0,31.1785,31.2571,31.1086,31.2396,73102.0
2023-06-14 15:30:00,35.78,35.85,35.72,35.75,84001.0,31.2483,31.3095,31.1959,31.2221,84001.0
2023-06-14 15:35:00,35.75,35.77,35.7,35.75,46855.0,31.2221,31.2396,31.1785,31.2221,46855.0
2023-06-14 15:40:00,35.73,35.85,35.73,35.83,62947.0,31.2047,31.3095,31.2047,31.292,62947.0
2023-06-14 15:45:00,35.81,35.91,35.79,35.89,173079.0,31.2745,31.3619,31.2571,31.3444,173079.0
2023-06-14 15:50:00,35.9,36.02,35.84,35.88,354155.0,31.3531,31.4579,31.3007,31.3357,354155.0
2023-06-14 15:55:00,35.87,35.87,35.69,35.69,275876.0,31.3269,31.3269,31.1697,31.1697,275876.0
2023-06-15 09:30:00,35.86,35.87,35.8,35.85,206266.0,31.3182,31.3269,31.2658,31.3095,206266.0
2023-06-15 09:35:00,35.85,35.86,35.72,35.75,223795.0,31.3095,31.3182,31.1959,31.2221,223795.0
2023-06-15 09:40:00,35.74,35.75,35.64,35.65,65246.0,31.2134,31.2221,31.1261,31.1348,65246.0
2023-06-15 09:45:00,35.65,35.67,35.54,35.58,251092.0,31.1348,31.1523,31.0387,31.0737,251092.0
2023-06-15 09:50:00,35.57,35.58,35.44,35.48,199166.0,31.0649,31.0737,30.9514,30.9863,199166.0
2023-06-15 09:55:00,35.49,35.53,35.46,35.47,127158.0,30.9951,31.03,30.9689,30.9776,127158.0
2023-06-15 10:00:00,35.47,35.51,35.41,35.43,112724.0,30.9776,31.0125,30.9252,30.9427,112724.0
2023-06-15 10:05:00,35.42,35.48,35.34,35.39,324144.0,30.9339,30.9863,30.8641,30.9077,324144.0
2023-06-15 10:10:00,35.38,35.43,35.36,35.41,220079.0,30.899,30.9427,30.8815,30.9252,220079.0
2023-06-15 10:15:00,35.41,35.48,35.4,35.43,90884.0,30.9252,30.9863,30.9165,30.9427,90884.0
2023-06-15 10:20:00,35.43,35.47,35.36,35.44,312715.0,30.9427,30.9776,30.8815,30.9514,312715.0
2023-06-15 10:25:00,35.43,35.43,35.32,35.36,90212.0,30.9427,30.9427,30.8466,30.8815,90212.0
2023-06-15 10:30:00,35.34,35.47,35.34,35.42,155759.0,30.8641,30.9776,30.8641,30.9339,155759.0
2023-06-15 10:35:00,35.42,35.52,35.42,35.5,89398.0,30.9339,31.0213,30.9339,31.0038,89398.0
2023-06-15 10:40:00,35.51,35.52,35.39,35.41,91191.0,31.0125,31.0213,30.9077,30.9252,91191.0
2023-06-15 10:45:00,35.41,35.42,35.29,35.34,137833.0,30.9252,30.9339,30.8204,30.8641,137833.0
2023-06-15 10:50:00,35.34,35.44,35.34,35.37,94155.0,30.8641,30.9514,30.8641,30.8903,94155.0
2023-06-15 10:55:00,35.38,35.4,35.34,35.36,74004.0,30.899,30.9165,30.8641,30.8815,74004.0
2023-06-15 11:00:00,35.36,35.37,35.32,35.32,70606.0,30.8815,30.8903,30.8466,30.8466,70606.0
2023-06-15 11:05:00,35.31,35.38,35.29,35.32,272437.0,30.8379,30.899,30.8204,30.8466,272437.0
2023-06-15 11:10:00,35.31,35.35,35.26,35.29,173611.0,30.8379,30.8728,30.7942,30.8204,173611.0
2023-06-15 11:15:00,35.29,35.29,35.2,35.26,183722.0,30.8204,30.8204,30.7418,30.7942,183722.0
2023-06-15 11:20:00,35.26,35.27,35.2,35.21,57253.0,30.7942,30.8029,30.7418,30.7505,57253.0
2023-06-15 11:25:00,35.22,35.23,35.14,35.14,92529.0,30.7593,30.768,30.6894,30.6894,92529.0
2023-06-15 11:30:00,35.14,35.21,35.14,35.17,72747.0,30.6894,30.7505,30.6894,30.7156,72747.0
2023-06-15 11:35:00,35.17,35.18,35.09,35.11,91051.0,30.7156,30.7243,30.6457,30.6632,91051.0
2023-06-15 11:40:00,35.1,35.15,35.08,35.14,53648.0,30.6545,30.6981,30.637,30.6894,53648.0
2023-06-15 11:45:00,35.14,35.25,35.11,35.23,186692.0,30.6894,30.7855,30.6632,30.768,186692.0
2023-06-15 11:50:00,35.23,35.24,35.15,35.16,69854.0,30.768,30.7767,30.6981,30.7069,69854.0
2023-06-15 11:55:00,35.16,35.18,35.14,35.15,39925.0,30.7069,30.7243,30.6894,30.6981,39925.0
2023-06-15 12:00:00,35.14,35.16,35.11,35.14,52122.0,30.6894,30.7069,30.6632,30.6894,52122.0
2023-06-15 12:05:00,35.14,35.18,35.13,35.13,65139.0,30.6894,30.7243,30.6807,30.6807,65139.0
2023-06-15 12:10:00,35.14,35.2,35.12,35.19,86853.0,30.6894,30.7418,30.6719,30.7331,86853.0
2023-06-15 12:15:00,35.19,35.19,35.16,35.16,61455.0,30.7331,30.7331,30.7069,30.7069,61455.0
2023-06-15 12:20:00,35.16,35.16,35.1,35.11,48322.0,30.7069,30.7069,30.6545,30.6632,48322.0
2023-06-15 12:25:00,35.12,35.13,35.1,35.12,13707.0,30.6719,30.6807,30.6545,30.6719,13707.0
2023-06-15 12:30:00,35.11,35.16,35.08,35.14,55236.0,30.6632,30.7069,30.637,30.6894,55236.0
2023-06-15 12:35:00,35.14,35.17,35.11,35.12,17672.0,30.6894,30.7156,30.6632,30.6719,17672.0
2023-06-15 12:40:00,35.11,35.12,35.07,35.11,21295.0,30.6632,30.6719,30.6283,30.6632,21295.0
2023-06-15 12:45:00,35.12,35.17,35.12,35.13,19072.0,30.6719,30.7156,30.6719,30.6807,19072.0
2023-06-15 12:50:00,35.13,35.16,35.11,35.14,29767.0,30.6807,30.7069,30.6632,30.6894,29767.0
2023-06-15 12:55:00,35.14,35.16,35.11,35.13,26456.0,30.6894,30.7069,30.6632,30.6807,26456.0
2023-06-15 13:00:00,35.12,35.18,35.12,35.16,22793.0,30.6719,30.7243,30.6719,30.7069,22793.0
2023-06-15 13:05:00,35.16,35.22,35.15,35.21,54142.0,30.7069,30.7593,30.6981,30.7505,54142.0
2023-06-15 13:10:00,35.2,35.24,35.18,35.23,28188.0,30.7418,30.7767,30.7243,30.768,28188.0
2023-06-15 13:15:00,35.24,35.25,35.2,35.2,26516.0,30.7767,30.7855,30.7418,30.7418,26516.0
2023-06-15 13:20:00,35.21,35.22,35.16,35.16,108619.0,30.7505,30.7593,30.7069,30.7069,108619.0
2023-06-15 13:25:00,35.16,35.18,35.12,35.13,37427.0,30.7069,30.7243,30.6719,30.6807,37427.0
2023-06-15 13:30:00,35.12,35.12,35.1,35.1,44604.0,30.6719,30.6719,30.6545,30.6545,44604.0
2023-06-15 13:35:00,35.11,35.14,35.09,35.11,25819.0,30.6632,30.6894,30.6457,30.6632,25819.0
2023-06-15 13:40:00,35.12,35.13,35.05,35.07,380971.0,30.6719,30.6807,30.6108,30.6283,380971.0
2023-06-15 13:45:00,35.05,35.06,35.01,35.02,153970.0,30.6108,30.6195,30.5759,30.5846,153970.0
2023-06-15 13:50:00,35.02,35.04,34.98,34.98,75786.0,30.5846,30.6021,30.5497,30.5497,75786.0
2023-06-15 13:55:00,34.99,34.99,34.95,34.98,91469.0,30.5584,30.5584,30.5235,30.5497,91469.0
2023-06-15 14:00:00,34.98,34.99,34.93,34.98,184494.0,30.5497,30.5584,30.506,30.5497,184494.0
2023-06-15 14:05:00,34.97,35.05,34.97,35.04,129529.0,30.5409,30.6108,30.5409,30.6021,129529.0
2023-06-15 14:10:00,35.03,35.04,35.0,35.04,140136.0,30.5933,30.6021,30.5671,30.6021,140136.0
2023-06-15 14:15:00,35.03,35.05,35.01,35.04,66155.0,30.5933,30.6108,30.5759,30.6021,66155.0
2023-06-15 14:20:00,35.04,35.06,34.99,35.0,28354.0,30.6021,30.6195,30.5584,30.5671,28354.0
2023-06-15 14:25:00,34.99,35.01,34.94,34.96,215349.0,30.5584,30.5759,30.5147,30.5322,215349.0
2023-06-15 14:30:00,34.96,34.96,34.9,34.91,47721.0,30.5322,30.5322,30.4798,30.4885,47721.0
2023-06-15 14:35:00,34.91,34.91,34.85,34.88,117476.0,30.4885,30.4885,30.4361,30.4623,117476.0
2023-06-15 14:40:00,34.87,34.87,34.79,34.8,63016.0,30.4536,30.4536,30.3837,30.3925,63016.0
2023-06-15 14:45:00,34.8,34.85,34.79,34.8,61354.0,30.3925,30.4361,30.3837,30.3925,61354.0
2023-06-15 14:50:00,34.81,34.81,34.7,34.7,121996.0,30.4012,30.4012,30.3051,30.3051,121996.0
2023-06-15 14:55:00,34.7,34.73,34.63,34.68,182420.0,30.3051,30.3313,30.244,30.2877,182420.0
2023-06-15 15:00:00,34.67,34.77,34.63,34.75,87467.0,30.2789,30.3663,30.244,30.3488,87467.0
2023-06-15 15:05:00,34.75,34.82,34.72,34.74,79629.0,30.3488,30.4099,30.3226,30.3401,79629.0
2023-06-15 15:10:00,34.75,34.77,34.68,34.69,85957.0,30.3488,30.3663,30.2877,30.2964,85957.0
2023-06-15 15:15:00,34.69,34.78,34.65,34.76,102190.0,30.2964,30.375,30.2614,30.3575,102190.0
2023-06-15 15:20:00,34.76,34.81,34.74,34.79,60632.0,30.3575,30.4012,30.3401,30.3837,60632.0
2023-06-15 15:25:00,34.8,34.82,34.75,34.76,59069.0,30.3925,30.4099,30.3488,30.3575,59069.0
2023-06-15 15:30:00,34.76,34.77,34.72,34.77,52596.0,30.3575,30.3663,30.3226,30.3663,52596.0
2023-06-15 15:35:00,34.77,34.84,34.76,34.83,97465.0,30.3663,30.4274,30.3575,30.4187,97465.0
2023-06-15 15:40:00,34.82,34.83,34.76,34.82,66418.0,30.4099,30.4187,30.3575,30.4099,66418.0
2023-06-15 15:45:00,34.82,34.84,34.76,34.77,130713.0,30.4099,30.4274,30.3575,30.3663,130713.0
2023-06-15 15:50:00,34.76,34.82,34.71,34.81,341347.0,30.3575,30.4099,30.3139,30.4012,341347.0
2023-06-15 15:55:00,34.82,34.94,34.82,34.85,306065.0,30.4099,30.5147,30.4099,30.4361,306065.0
2023-06-16 09:30:00,34.54,34.66,34.53,34.61,167641.0,30.1654,30.2702,30.1566,30.2265,167641.0
2023-06-16 09:35:00,34.6,34.78,34.6,34.71,161395.0,30.2178,30.375,30.2178,30.3139,161395.0
2023-06-16 09:40:00,34.7,34.83,34.7,34.8,67072.0,30.3051,30.4187,30.3051,30.3925,67072.0
2023-06-16 09:45:00,34.79,34.9,34.78,34.82,109238.0,30.3837,30.4798,30.375,30.4099,109238.0
2023-06-16 09:50:00,34.82,34.87,34.79,34.87,90407.0,30.4099,30.4536,30.3837,30.4536,90407.0
2023-06-16 09:55:00,34.86,34.86,34.8,34.82,36065.0,30.4449,30.4449,30.3925,30.4099,36065.0
2023-06-16 10:00:00,34.81,34.82,34.7,34.74,147966.0,30.4012,30.4099,30.3051,30.3401,147966.0
2023-06-16 10:05:00,34.73,34.81,34.72,34.73,72881.0,30.3313,30.4012,30.3226,30.3313,72881.0
2023-06-16 10:10:00,34.72,34.8,34.68,34.79,71669.0,30.3226,30.3925,30.2877,30.3837,71669.0
2023-06-16 10:15:00,34.78,34.81,34.73,34.78,62393.0,30.375,30.4012,30.3313,30.375,62393.0
2023-06-16 10:20:00,34.79,34.8,34.69,34.71,67878.0,30.3837,30.3925,30.2964,30.3139,67878.0
2023-06-16 10:25:00,34.7,34.76,34.64,34.64,89190.0,30.3051,30.3575,30.2527,30.2527,89190.0
2023-06-16 10:30:00,34.64,34.71,34.64,34.66,42467.0,30.2527,30.3139,30.2527,30.2702,42467.0
2023-06-16 10:35:00,34.68,34.75,34.66,34.72,53267.0,30.2877,30.3488,30.2702,30.3226,53267.0
2023-06-16 10:40:00,34.72,34.84,34.72,34.83,81606.0,30.3226,30.4274,30.3226,30.4187,81606.0
2023-06-16 10:45:00,34.83,34.87,34.8,34.82,68714.0,30.4187,30.4536,30.3925,30.4099,68714.0
2023-06-16 10:50:00,34.83,34.84,34.77,34.79,40799.0,30.4187,30.4274,30.3663,30.3837,40799.0
2023-06-16 10:55:00,34.78,34.8,34.72,34.77,37696.0,30.375,30.3925,30.3226,30.3663,37696.0
2023-06-16 11:00:00,34.79,34.85,34.78,34.81,49664.0,30.3837,30.4361,30.375,30.4012,49664.0
2023-06-16 11:05:00,34.81,34.86,34.75,34.76,63377.0,30.4012,30.4449,30.3488,30.3575,63377.0
2023-06-16 11:10:00,34.76,34.78,34.71,34.71,53978.0,30.3575,30.375,30.3139,30.3139,53978.0
2023-06-16 11:15:00,34.72,34.8,34.72,34.79,25802.0,30.3226,30.3925,30.3226,30.3837,25802.0
2023-06-16 11:20:00,34.81,34.89,34.78,34.88,52219.0,30.4012,30.4711,30.375,30.4623,52219.0
2023-06-16 11:25:00,34.87,34.97,34.83,34.89,54337.0,30.4536,30.5409,30.4187,30.4711,54337.0
2023-06-16 11:30:00,34.9,34.91,34.85,34.89,43288.0,30.4798,30.4885,30.4361,30.4711,43288.0
2023-06-16 11:35:00,34.89,34.94,34.87,34.93,167247.0,30.4711,30.5147,30.4536,30.506,167247.0
2023-06-16 11:40:00,34.92,34.93,34.85,34.88,97679.0,30.4973,30.506,30.4361,30.4623,97679.0
2023-06-16 11:45:00,34.87,34.94,34.84,34.92,47392.0,30.4536,30.5147,30.4274,30.4973,47392.0
2023-06-16 11:50:00,34.93,34.96,34.87,34.87,113008.0,30.506,30.5322,30.4536,30.4536,113008.0
2023-06-16 11:55:00,34.88,34.88,34.82,34.83,50483.0,30.4623,30.4623,30.4099,30.4187,50483.0
2023-06-16 12:00:00,34.82,34.84,34.81,34.82,27359.0,30.4099,30.4274,30.4012,30.4099,27359.0
2023-06-16 12:05:00,34.82,34.86,34.8,34.84,25659.0,30.4099,30.4449,30.3925,30.4274,25659.0
2023-06-16 12:10:00,34.84,34.86,34.82,34.86,31761.0,30.4274,30.4449,30.4099,30.4449,31761.0
2023-06-16 12:15:00,34.86,34.86,34.79,34.8,39506.0,30.4449,30.4449,30.3837,30.3925,39506.0
2023-06-16 12:20:00,34.8,34.81,34.75,34.76,85640.0,30.3925,30.4012,30.3488,30.3575,85640.0
2023-06-16 12:25:00,34.76,34.78,34.73,34.75,26849.0,30.3575,30.375,30.3313,30.3488,26849.0
2023-06-16 12:30:00,34.75,34.75,34.7,34.71,32657.0,30.3488,30.3488,30.3051,30.3139,32657.0
2023-06-16 12:35:00,34.71,34.76,34.71,34.73,21346.0,30.3139,30.3575,30.3139,30.3313,21346.0
2023-06-16 12:40:00,34.74,34.76,34.72,34.73,13187.0,30.3401,30.3575,30.3226,30.3313,13187.0
2023-06-16 12:45:00,34.74,34.75,34.69,34.69,30624.0,30.3401,30.3488,30.2964,30.2964,30624.0
2023-06-16 12:50:00,34.69,34.7,34.64,34.66,37766.0,30.2964,30.3051,30.2527,30.2702,37766.0
2023-06-16 12:55:00,34.65,34.68,34.65,34.68,16465.0,30.2614,30.2877,30.2614,30.2877,16465.0
2023-06-16 13:00:00,34.68,34.71,34.66,34.69,32477.0,30.2877,30.3139,30.2702,30.2964,32477.0
2023-06-16 13:05:00,34.68,34.75,34.67,34.75,38746.0,30.2877,30.3488,30.2789,30.3488,38746.0
2023-06-16 13:10:00,34.75,34.8,34.74,34.77,71497.0,30.3488,30.3925,30.3401,30.3663,71497.0
2023-06-16 13:15:00,34.76,34.77,34.74,34.75,16706.0,30.3575,30.3663,30.3401,30.3488,16706.0
2023-06-16 13:20:00,34.76,34.8,34.74,34.75,26567.0,30.3575,30.3925,30.3401,30.3488,26567.0
2023-06-16 13:25:00,34.75,34.81,34.73,34.8,21040.0,30.3488,30.4012,30.3313,30.3925,21040.0
2023-06-16 13:30:00,34.79,34.83,34.78,34.82,30081.0,30.3837,30.4187,30.375,30.4099,30081.0
2023-06-16 13:35:00,34.82,34.86,34.81,34.82,23265.0,30.4099,30.4449,30.4012,30.4099,23265.0
2023-06-16 13:40:00,34.82,34.85,34.81,34.82,21958.0,30.4099,30.4361,30.4012,30.4099,21958.0
2023-06-16 13:45:00,34.81,34.88,34.8,34.88,16758.0,30.4012,30.4623,30.3925,30.4623,16758.0
2023-06-16 13:50:00,34.86,34.86,34.81,34.81,10412.0,30.4449,30.4449,30.4012,30.4012,10412.0
2023-06-16 13:55:00,34.81,34.84,34.8,34.81,16720.0,30.4012,30.4274,30.3925,30.4012,16720.0
2023-06-16 14:00:00,34.81,34.89,34.79,34.87,33254.0,30.4012,30.4711,30.3837,30.4536,33254.0
2023-06-16 14:05:00,34.88,34.89,34.84,34.85,14661.0,30.4623,30.4711,30.4274,30.4361,14661.0
2023-06-16 14:10:00,34.85,34.89,34.82,34.88,24270.0,30.4361,30.4711,30.4099,30.4623,24270.0
2023-06-16 14:15:00,34.88,34.89,34.85,34.87,33342.0,30.4623,30.4711,30.4361,30.4536,33342.0
2023-06-16 14:20:00,34.86,34.9,34.86,34.87,18159.0,30.4449,30.4798,30.4449,30.4536,18159.0
2023-06-16 14:25:00,34.87,34.88,34.85,34.85,17861.0,30.4536,30.4623,30.4361,30.4361,17861.0
2023-06-16 14:30:00,34.86,34.96,34.86,34.94,64928.0,30.4449,30.5322,30.4449,30.5147,64928.0
2023-06-16 14:35:00,34.94,34.94,34.89,34.9,26199.0,30.5147,30.5147,30.4711,30.4798,26199.0
2023-06-16 14:40:00,34.9,34.94,34.9,34.93,14906.0,30.4798,30.5147,30.4798,30.506,14906.0
2023-06-16 14:45:00,34.93,34.97,34.92,34.95,34979.0,30.506,30.5409,30.4973,30.5235,34979.0
2023-06-16 14:50:00,34.96,34.97,34.92,34.97,41315.0,30.5322,30.5409,30.4973,30.5409,41315.0
2023-06-16 14:55:00,34.97,35.01,34.94,35.0,202672.0,30.5409,30.5759,30.5147,30.5671,202672.0
2023-06-16 15:00:00,35.0,35.07,34.99,35.0,151655.0,30.5671,30.6283,30.5584,30.5671,151655.0
2023-06-16 15:05:00,35.01,35.07,34.99,35.05,129716.0,30.5759,30.6283,30.5584,30.6108,129716.0
2023-06-16 15:10:00,35.04,35.12,35.04,35.12,71511.0,30.6021,30.6719,30.6021,30.6719,71511.0
2023-06-16 15:15:00,35.1,35.12,35.06,35.07,92484.0,30.6545,30.6719,30.6195,30.6283,92484.0
2023-06-16 15:20:00,35.06,35.06,34.99,35.02,69197.0,30.6195,30.6195,30.5584,30.5846,69197.0
2023-06-16 15:25:00,35.05,35.1,35.03,35.08,202480.0,30.6108,30.6545,30.5933,30.637,202480.0
2023-06-16 15:30:00,35.09,35.09,34.98,34.99,96143.0,30.6457,30.6457,30.5497,30.5584,96143.0
2023-06-16 15:35:00,35.0,35.01,34.97,34.98,38270.0,30.5671,30.5759,30.5409,30.5497,38270.0
2023-06-16 15:40:00,34.98,35.05,34.97,35.03,37518.0,30.5497,30.6108,30.5409,30.5933,37518.0
2023-06-16 15:45:00,35.03,35.05,34.98,35.02,62766.0,30.5933,30.6108,30.5497,30.5846,62766.0
2023-06-16 15:50:00,35.01,35.12,35.01,35.1,133059.0,30.5759,30.6719,30.5759,30.6545,133059.0
2023-06-16 15:55:00,35.11,35.19,35.1,35.1,335188.0,30.6632,30.7331,30.6545,30.6545,335188.0
2023-06-20 09:30:00,35.44,35.5,35.34,35.34,217459.0,30.9514,31.0038,30.8641,30.8641,217459.0
2023-06-20 09:35:00,35.35,35.38,35.32,35.34,45406.0,30.8728,30.899,30.8466,30.8641,45406.0
2023-06-20 09:40:00,35.34,35.46,35.33,35.38,74796.0,30.8641,30.9689,30.8553,30.899,74796.0
2023-06-20 09:45:00,35.39,35.4,35.34,35.35,85958.0,30.9077,30.9165,30.8641,30.8728,85958.0
2023-06-20 09:50:00,35.35,35.42,35.35,35.41,46118.0,30.8728,30.9339,30.8728,30.9252,46118.0
2023-06-20 09:55:00,35.41,35.49,35.4,35.47,62545.0,30.9252,30.9951,30.9165,30.9776,62545.0
2023-06-20 10:00:00,35.48,35.54,35.47,35.48,106417.0,30.9863,31.0387,30.9776,30.9863,106417.0
2023-06-20 10:05:00,35.49,35.54,35.48,35.5,80977.0,30.9951,31.0387,30.9863,31.0038,80977.0
2023-06-20 10:10:00,35.5,35.56,35.45,35.55,67426.0,31.0038,31.0562,30.9601,31.0475,67426.0
2023-06-20 10:15:00,35.55,35.66,35.55,35.64,125361.0,31.0475,31.1435,31.0475,31.1261,125361.0
2023-06-20 10:20:00,35.65,35.77,35.64,35.75,114981.0,31.1348,31.2396,31.1261,31.2221,114981.0
2023-06-20 10:25:00,35.75,35.82,35.73,35.79,121613.0,31.2221,31.2833,31.2047,31.2571,121613.0
2023-06-20 10:30:00,35.8,35.83,35.73,35.75,166995.0,31.2658,31.292,31.2047,31.2221,166995.0
2023-06-20 10:35:00,35.76,35.79,35.74,35.77,68187.0,31.2309,31.2571,31.2134,31.2396,68187.0
2023-06-20 10:40:00,35.77,35.77,35.68,35.69,144796.0,31.2396,31.2396,31.161,31.1697,144796.0
2023-06-20 10:45:00,35.69,35.7,35.67,35.67,32008.0,31.1697,31.1785,31.1523,31.1523,32008.0
2023-06-20 10:50:00,35.68,35.75,35.67,35.73,24309.0,31.161,31.2221,31.1523,31.2047,24309.0
2023-06-20 10:55:00,35.74,35.76,35.69,35.71,49314.0,31.2134,31.2309,31.1697,31.1872,49314.0
2023-06-20 11:00:00,35.7,35.7,35.62,35.66,55295.0,31.1785,31.1785,31.1086,31.1435,55295.0
2023-06-20 11:05:00,35.65,35.67,35.61,35.67,42363.0,31.1348,31.1523,31.0999,31.1523,42363.0
2023-06-20 11:10:00,35.66,35.71,35.65,35.69,19055.0,31.1435,31.1872,31.1348,31.1697,19055.0
2023-06-20 11:15:00,35.69,35.71,35.67,35.68,38276.0,31.1697,31.1872,31.1523,31.161,38276.0
2023-06-20 11:20:00,35.7,35.71,35.67,35.7,19603.0,31.1785,31.1872,31.1523,31.1785,19603.0
2023-06-20 11:25:00,35.71,35.72,35.68,35.69,18700.0,31.1872,31.1959,31.161,31.1697,18700.0
2023-06-20 11:30:00,35.68,35.69,35.64,35.67,27629.0,31.161,31.1697,31.1261,31.1523,27629.0
2023-06-20 11:35:00,35.65,35.66,35.62,35.62,12175.0,31.1348,31.1435,31.1086,31.1086,12175.0
2023-06-20 11:40:00,35.62,35.66,35.61,35.66,13588.0,31.1086,31.1435,31.0999,31.1435,13588.0
2023-06-20 11:45:00,35.67,35.68,35.61,35.61,22181.0,31.1523,31.161,31.0999,31.0999,22181.0
2023-06-20 11:50:00,35.62,35.64,35.6,35.64,22056.0,31.1086,31.1261,31.0911,31.1261,22056.0
2023-06-20 11:55:00,35.63,35.66,35.61,35.66,26275.0,31.1173,31.1435,31.0999,31.1435,26275.0
2023-06-20 12:00:00,35.66,35.68,35.64,35.67,20673.0,31.1435,31.161,31.1261,31.1523,20673.0
2023-06-20 12:05:00,35.67,35.69,35.63,35.67,77017.0,31.1523,31.1697,31.1173,31.1523,77017.0
2023-06-20 12:10:00,35.67,35.67,35.58,35.61,25092.0,31.1523,31.1523,31.0737,31.0999,25092.0
2023-06-20 12:15:00,35.61,35.62,35.59,35.59,46010.0,31.0999,31.1086,31.0824,31.0824,46010.0
2023-06-20 12:20:00,35.59,35.59,35.51,35.52,72585.0,31.0824,31.0824,31.0125,31.0213,72585.0
2023-06-20 12:25:00,35.52,35.52,35.45,35.48,46627.0,31.0213,31.0213,30.9601,30.9863,46627.0
2023-06-20 12:30:00,35.47,35.5,35.46,35.46,21950.0,30.9776,31.0038,30.9689,30.9689,21950.0
2023-06-20 12:35:00,35.46,35.47,35.4,35.45,72164.0,30.9689,30.9776,30.9165,30.9601,72164.0
2023-06-20 12:40:00,35.45,35.45,35.37,35.4,64229.0,30.9601,30.9601,30.8903,30.9165,64229.0
2023-06-20 12:45:00,35.4,35.41,35.36,35.37,32946.0,30.9165,30.9252,30.8815,30.8903,32946.0
2023-06-20 12:50:00,35.37,35.4,35.36,35.39,21275.0,30.8903,30.9165,30.8815,30.9077,21275.0
2023-06-20 12:55:00,35.4,35.41,35.37,35.38,20354.0,30.9165,30.9252,30.8903,30.899,20354.0
2023-06-20 13:00:00,35.37,35.41,35.36,35.39,81987.0,30.8903,30.9252,30.8815,30.9077,81987.0
2023-06-20 13:05:00,35.39,35.45,35.39,35.41,47079.0,30.9077,30.9601,30.9077,30.9252,47079.0
2023-06-20 13:10:00,35.41,35.43,35.37,35.39,31696.0,30.9252,30.9427,30.8903,30.9077,31696.0
2023-06-20 13:15:00,35.38,35.39,35.35,35.36,21212.0,30.899,30.9077,30.8728,30.8815,21212.0
2023-06-20 13:20:00,35.35,35.36,35.29,35.32,93491.0,30.8728,30.8815,30.8204,30.8466,93491.0
2023-06-20 13:25:00,35.32,35.36,35.32,35.35,37706.0,30.8466,30.8815,30.8466,30.8728,37706.0
2023-06-20 13:30:00,35.34,35.35,35.31,35.34,36703.0,30.8641,30.8728,30.8379,30.8641,36703.0
2023-06-20 13:35:00,35.33,35.38,35.33,35.38,32965.0,30.8553,30.899,30.8553,30.899,32965.0
2023-06-20 13:40:00,35.38,35.38,35.34,35.36,59905.0,30.899,30.899,30.8641,30.8815,59905.0
2023-06-20 13:45:00,35.36,35.37,35.33,35.34,11135.0,30.8815,30.8903,30.8553,30.8641,11135.0
2023-06-20 13:50:00,35.35,35.4,35.35,35.4,21386.0,30.8728,30.9165,30.8728,30.9165,21386.0
2023-06-20 13:55:00,35.39,35.46,35.39,35.44,40457.0,30.9077,30.9689,30.9077,30.9514,40457.0
2023-06-20 14:00:00,35.45,35.46,35.4,35.42,38405.0,30.9601,30.9689,30.9165,30.9339,38405.0
2023-06-20 14:05:00,35.42,35.45,35.42,35.45,16990.0,30.9339,30.9601,30.9339,30.9601,16990.0
2023-06-20 14:10:00,35.45,35.46,35.42,35.43,42728.0,30.9601,30.9689,30.9339,30.9427,42728.0
2023-06-20 14:15:00,35.43,35.43,35.39,35.4,68380.0,30.9427,30.9427,30.9077,30.9165,68380.0
2023-06-20 14:20:00,35.39,35.4,35.36,35.38,49493.0,30.9077,30.9165,30.8815,30.899,49493.0
2023-06-20 14:25:00,35.37,35.38,35.35,35.35,12426.0,30.8903,30.899,30.8728,30.8728,12426.0
2023-06-20 14:30:00,35.35,35.4,35.35,35.39,17187.0,30.8728,30.9165,30.8728,30.9077,17187.0
2023-06-20 14:35:00,35.39,35.42,35.37,35.4,84130.0,30.9077,30.9339,30.8903,30.9165,84130.0
2023-06-20 14:40:00,35.41,35.46,35.41,35.44,30460.0,30.9252,30.9689,30.9252,30.9514,30460.0
2023-06-20 14:45:00,35.45,35.48,35.41,35.42,53384.0,30.9601,30.9863,30.9252,30.9339,53384.0
2023-06-20 14:50:00,35.42,35.45,35.4,35.44,12604.0,30.9339,30.9601,30.9165,30.9514,12604.0
2023-06-20 14:55:00,35.43,35.44,35.4,35.42,17288.0,30.9427,30.9514,30.9165,30.9339,17288.0
2023-06-20 15:00:00,35.4,35.46,35.39,35.45,19848.0,30.9165,30.9689,30.9077,30.9601,19848.0
2023-06-20 15:05:00,35.45,35.48,35.42,35.43,67612.0,30.9601,30.9863,30.9339,30.9427,67612.0
2023-06-20 15:10:00,35.43,35.47,35.41,35.43,64967.0,30.9427,30.9776,30.9252,30.9427,64967.0
2023-06-20 15:15:00,35.43,35.48,35.43,35.47,24047.0,30.9427,30.9863,30.9427,30.9776,24047.0
2023-06-20 15:20:00,35.47,35.48,35.44,35.45,51059.0,30.9776,30.9863,30.9514,30.9601,51059.0
2023-06-20 15:25:00,35.45,35.47,35.42,35.44,16018.0,30.9601,30.9776,30.9339,30.9514,16018.0
2023-06-20 15:30:00,35.44,35.49,35.42,35.48,53748.0,30.9514,30.9951,30.9339,30.9863,53748.0
2023-06-20 15:35:00,35.49,35.49,35.45,35.47,13111.0,30.9951,30.9951,30.9601,30.9776,13111.0
2023-06-20 15:40:00,35.47,35.48,35.42,35.42,30557.0,30.9776,30.9863,30.9339,30.9339,30557.0
2023-06-20 15:45:00,35.41,35.44,35.4,35.41,99043.0,30.9252,30.9514,30.9165,30.9252,99043.0
2023-06-20 15:50:00,35.41,35.45,35.35,35.45,122383.0,30.9252,30.9601,30.8728,30.9601,122383.0
2023-06-20 15:55:00,35.45,35.48,35.42,35.47,98483.0,30.9601,30.9863,30.9339,30.9776,98483.0
2023-06-21 09:30:00,35.28,35.39,35.28,35.38,94542.0,31.1376,31.2347,31.1376,31.2258,94542.0
2023-06-21 09:35:00,35.38,35.4,35.34,35.4,43466.0,31.2258,31.2435,31.1905,31.2435,43466.0
2023-06-21 09:40:00,35.4,35.44,35.36,35.4,55178.0,31.2435,31.2788,31.2082,31.2435,55178.0
2023-06-21 09:45:00,35.41,35.41,35.32,35.38,45628.0,31.2523,31.2523,31.1729,31.2258,45628.0
2023-06-21 09:50:00,35.39,35.44,35.38,35.43,53293.0,31.2347,31.2788,31.2258,31.27,53293.0
2023-06-21 09:55:00,35.42,35.49,35.41,35.43,43940.0,31.2612,31.3229,31.2523,31.27,43940.0
2023-06-21 10:00:00,35.44,35.56,35.41,35.52,97523.0,31.2788,31.3847,31.2523,31.3494,97523.0
2023-06-21 10:05:00,35.51,35.56,35.46,35.52,69576.0,31.3406,31.3847,31.2965,31.3494,69576.0
2023-06-21 10:10:00,35.52,35.52,35.42,35.43,49537.0,31.3494,31.3494,31.2612,31.27,49537.0
2023-06-21 10:15:00,35.43,35.44,35.34,35.43,57155.0,31.27,31.2788,31.1905,31.27,57155.0
2023-06-21 10:20:00,35.43,35.45,35.39,35.42,59639.0,31.27,31.2876,31.2347,31.2612,59639.0
2023-06-21 10:25:00,35.44,35.46,35.4,35.42,90819.0,31.2788,31.2965,31.2435,31.2612,90819.0
2023-06-21 10:30:00,35.41,35.44,35.37,35.4,74218.0,31.2523,31.2788,31.217,31.2435,74218.0
2023-06-21 10:35:00,35.4,35.44,35.36,35.38,30816.0,31.2435,31.2788,31.2082,31.2258,30816.0
2023-06-21 10:40:00,35.38,35.48,35.36,35.48,71418.0,31.2258,31.3141,31.2082,31.3141,71418.0
2023-06-21 10:45:00,35.47,35.53,35.45,35.52,80595.0,31.3053,31.3582,31.2876,31.3494,80595.0
2023-06-21 10:50:00,35.52,35.57,35.48,35.48,78488.0,31.3494,31.3935,31.3141,31.3141,78488.0
2023-06-21 10:55:00,35.49,35.5,35.42,35.43,377476.0,31.3229,31.3318,31.2612,31.27,377476.0
2023-06-21 11:00:00,35.42,35.48,35.39,35.47,59501.0,31.2612,31.3141,31.2347,31.3053,59501.0
2023-06-21 11:05:00,35.46,35.56,35.45,35.53,37984.0,31.2965,31.3847,31.2876,31.3582,37984.0
2023-06-21 11:10:00,35.53,35.55,35.5,35.52,117500.0,31.3582,31.3759,31.3318,31.3494,117500.0
2023-06-21 11:15:00,35.51,35.56,35.5,35.55,47519.0,31.3406,31.3847,31.3318,31.3759,47519.0
2023-06-21 11:20:00,35.56,35.56,35.46,35.5,91066.0,31.3847,31.3847,31.2965,31.3318,91066.0
2023-06-21 11:25:00,35.49,35.5,35.41,35.41,39853.0,31.3229,31.3318,31.2523,31.2523,39853.0
2023-06-21 11:30:00,35.42,35.45,35.41,35.42,28654.0,31.2612,31.2876,31.2523,31.2612,28654.0
2023-06-21 11:35:00,35.42,35.43,35.33,35.33,42721.0,31.2612,31.27,31.1817,31.1817,42721.0
2023-06-21 11:40:00,35.34,35.37,35.3,35.37,58337.0,31.1905,31.217,31.1552,31.217,58337.0
2023-06-21 11:45:00,35.38,35.38,35.34,35.36,16440.0,31.2258,31.2258,31.1905,31.2082,16440.0
2023-06-21 11:50:00,35.36,35.43,35.36,35.43,32315.0,31.2082,31.27,31.2082,31.27,32315.0
2023-06-21 11:55:00,35.44,35.46,35.4,35.45,29040.0,31.2788,31.2965,31.2435,31.2876,29040.0
2023-06-21 12:00:00,35.45,35.46,35.39,35.4,81146.0,31.2876,31.2965,31.2347,31.2435,81146.0
2023-06-21 12:05:00,35.39,35.41,35.34,35.36,42012.0,31.2347,31.2523,31.1905,31.2082,42012.0
2023-06-21 12:10:00,35.36,35.4,35.36,35.37,10618.0,31.2082,31.2435,31.2082,31.217,10618.0
2023-06-21 12:15:00,35.36,35.37,35.28,35.32,28552.0,31.2082,31.217,31.1376,31.1729,28552.0
2023-06-21 12:20:00,35.32,35.36,35.31,35.33,48736.0,31.1729,31.2082,31.1641,31.1817,48736.0
2023-06-21 12:25:00,35.33,35.37,35.33,35.34,19118.0,31.1817,31.217,31.1817,31.1905,19118.0
2023-06-21 12:30:00,35.32,35.33,35.28,35.32,15190.0,31.1729,31.1817,31.1376,31.1729,15190.0
2023-06-21 12:35:00,35.33,35.36,35.32,35.33,13690.0,31.1817,31.2082,31.1729,31.1817,13690.0
2023-06-21 12:40:00,35.32,35.37,35.31,35.36,26376.0,31.1729,31.217,31.1641,31.2082,26376.0
2023-06-21 12:45:00,35.35,35.41,35.35,35.41,22148.0,31.1994,31.2523,31.1994,31.2523,22148.0
2023-06-21 12:50:00,35.41,35.42,35.36,35.41,15945.0,31.2523,31.2612,31.2082,31.2523,15945.0
2023-06-21 12:55:00,35.4,35.44,35.39,35.41,72344.0,31.2435,31.2788,31.2347,31.2523,72344.0
2023-06-21 13:00:00,35.42,35.49,35.41,35.42,73398.0,31.2612,31.3229,31.2523,31.2612,73398.0
2023-06-21 13:05:00,35.42,35.44,35.38,35.39,19151.0,31.2612,31.2788,31.2258,31.2347,19151.0
2023-06-21 13:10:00,35.38,35.44,35.37,35.43,17699.0,31.2258,31.2788,31.217,31.27,17699.0
2023-06-21 13:15:00,35.44,35.44,35.4,35.43,18400.0,31.2788,31.2788,31.2435,31.27,18400.0
2023-06-21 13:20:00,35.43,35.48,35.43,35.47,15479.0,31.27,31.3141,31.27,31.3053,15479.0
2023-06-21 13:25:00,35.48,35.48,35.42,35.45,70324.0,31.3141,31.3141,31.2612,31.2876,70324.0
2023-06-21 13:30:00,35.45,35.47,35.42,35.43,12902.0,31.2876,31.3053,31.2612,31.27,12902.0
2023-06-21 13:35:00,35.44,35.44,35.39,35.4,16660.0,31.2788,31.2788,31.2347,31.2435,16660.0
2023-06-21 13:40:00,35.4,35.44,35.39,35.43,23589.0,31.2435,31.2788,31.2347,31.27,23589.0
2023-06-21 13:45:00,35.42,35.42,35.36,35.39,28258.0,31.2612,31.2612,31.2082,31.2347,28258.0
2023-06-21 13:50:00,35.39,35.39,35.35,35.35,20831.0,31.2347,31.2347,31.1994,31.1994,20831.0
2023-06-21 13:55:00,35.36,35.38,35.33,35.34,13993.0,31.2082,31.2258,31.1817,31.1905,13993.0
2023-06-21 14:00:00,35.32,35.34,35.32,35.33,25784.0,31.1729,31.1905,31.1729,31.1817,25784.0
2023-06-21 14:05:00,35.33,35.34,35.3,35.34,57401.0,31.1817,31.1905,31.1552,31.1905,57401.0
2023-06-21 14:10:00,35.34,35.35,35.3,35.3,27027.0,31.1905,31.1994,31.1552,31.1552,27027.0
2023-06-21 14:15:00,35.3,35.3,35.23,35.23,27339.0,31.1552,31.1552,31.0935,31.0935,27339.0
2023-06-21 14:20:00,35.23,35.25,35.2,35.2,69637.0,31.0935,31.1111,31.067,31.067,69637.0
2023-06-21 14:25:00,35.21,35.24,35.19,35.2,44302.0,31.0758,31.1023,31.0582,31.067,44302.0
2023-06-21 14:30:00,35.19,35.2,35.14,35.16,28506.0,31.0582,31.067,31.014,31.0317,28506.0
2023-06-21 14:35:00,35.16,35.23,35.16,35.2,40755.0,31.0317,31.0935,31.0317,31.067,40755.0
2023-06-21 14:40:00,35.2,35.24,35.19,35.21,33832.0,31.067,31.1023,31.0582,31.0758,33832.0
2023-06-21 14:45:00,35.21,35.26,35.21,35.25,61738.0,31.0758,31.1199,31.0758,31.1111,61738.0
2023-06-21 14:50:00,35.25,35.26,35.18,35.2,24425.0,31.1111,31.1199,31.0493,31.067,24425.0
2023-06-21 14:55:00,35.21,35.25,35.21,35.23,16703.0,31.0758,31.1111,31.0758,31.0935,16703.0
2023-06-21 15:00:00,35.23,35.32,35.22,35.32,48152.0,31.0935,31.1729,31.0846,31.1729,48152.0
2023-06-21 15:05:00,35.33,35.35,35.28,35.3,31246.0,31.1817,31.1994,31.1376,31.1552,31246.0
2023-06-21 15:10:00,35.3,35.31,35.26,35.27,28837.0,31.1552,31.1641,31.1199,31.1288,28837.0
2023-06-21 15:15:00,35.26,35.29,35.24,35.27,18955.0,31.1199,31.1464,31.1023,31.1288,18955.0
2023-06-21 15:20:00,35.27,35.34,35.26,35.32,45693.0,31.1288,31.1905,31.1199,31.1729,45693.0
2023-06-21 15:25:00,35.32,35.35,35.32,35.35,13748.0,31.1729,31.1994,31.1729,31.1994,13748.0
2023-06-21 15:30:00,35.35,35.45,35.34,35.45,132214.0,31.1994,31.2876,31.1905,31.2876,132214.0
2023-06-21 15:35:00,35.45,35.52,35.43,35.46,95865.0,31.2876,31.3494,31.27,31.2965,95865.0
2023-06-21 15:40:00,35.47,35.49,35.41,35.43,76969.0,31.3053,31.3229,31.2523,31.27,76969.0
2023-06-21 15:45:00,35.42,35.44,35.38,35.4,30435.0,31.2612,31.2788,31.2258,31.2435,30435.0
2023-06-21 15:50:00,35.4,35.42,35.36,35.41,98852.0,31.2435,31.2612,31.2082,31.2523,98852.0
2023-06-21 15:55:00,35.42,35.53,35.41,35.48,148699.0,31.2612,31.3582,31.2523,31.3141,148699.0
2023-06-22 09:30:00,35.68,35.72,35.65,35.71,213327.0,31.4906,31.5259,31.4641,31.5171,213327.0
2023-06-22 09:35:00,35.7,35.73,35.63,35.68,224071.0,31.5083,31.5348,31.4465,31.4906,224071.0
2023-06-22 09:40:00,35.69,35.73,35.62,35.62,127234.0,31.4995,31.5348,31.4377,31.4377,127234.0
2023-06-22 09:45:00,35.63,35.66,35.61,35.63,50417.0,31.4465,31.473,31.4288,31.4465,50417.0
2023-06-22 09:50:00,35.63,35.63,35.55,35.56,77178.0,31.4465,31.4465,31.3759,31.3847,77178.0
2023-06-22 09:55:00,35.56,35.56,35.49,35.54,60589.0,31.3847,31.3847,31.3229,31.3671,60589.0
2023-06-22 10:00:00,35.54,35.57,35.51,35.51,50754.0,31.3671,31.3935,31.3406,31.3406,50754.0
2023-06-22 10:05:00,35.51,35.58,35.51,35.54,55436.0,31.3406,31.4024,31.3406,31.3671,55436.0
2023-06-22 10:10:00,35.54,35.55,35.37,35.39,58327.0,31.3671,31.3759,31.217,31.2347,58327.0
2023-06-22 10:15:00,35.38,35.41,35.34,35.4,78497.0,31.2258,31.2523,31.1905,31.2435,78497.0
2023-06-22 10:20:00,35.4,35.45,35.38,35.44,57201.0,31.2435,31.2876,31.2258,31.2788,57201.0
2023-06-22 10:25:00,35.43,35.47,35.39,35.41,82360.0,31.27,31.3053,31.2347,31.2523,82360.0
2023-06-22 10:30:00,35.4,35.43,35.36,35.41,64542.0,31.2435,31.27,31.2082,31.2523,64542.0
2023-06-22 10:35:00,35.4,35.51,35.39,35.5,60533.0,31.2435,31.3406,31.2347,31.3318,60533.0
2023-06-22 10:40:00,35.5,35.66,35.48,35.59,127645.0,31.3318,31.473,31.3141,31.4112,127645.0
2023-06-22 10:45:00,35.6,35.65,35.56,35.56,66511.0,31.42,31.4641,31.3847,31.3847,66511.0
2023-06-22 10:50:00,35.57,35.62,35.54,35.61,81327.0,31.3935,31.4377,31.3671,31.4288,81327.0
2023-06-22 10:55:00,35.62,35.64,35.57,35.58,50882.0,31.4377,31.4553,31.3935,31.4024,50882.0
2023-06-22 11:00:00,35.59,35.59,35.5,35.51,41626.0,31.4112,31.4112,31.3318,31.3406,41626.0
2023-06-22 11:05:00,35.51,35.51,35.44,35.5,91445.0,31.3406,31.3406,31.2788,31.3318,91445.0
2023-06-22 11:10:00,35.49,35.55,35.48,35.52,98961.0,31.3229,31.3759,31.3141,31.3494,98961.0
2023-06-22 11:15:00,35.52,35.55,35.46,35.49,47949.0,31.3494,31.3759,31.2965,31.3229,47949.0
2023-06-22 11:20:00,35.49,35.55,35.45,35.52,55375.0,31.3229,31.3759,31.2876,31.3494,55375.0
2023-06-22 11:25:00,35.51,35.55,35.49,35.53,34649.0,31.3406,31.3759,31.3229,31.3582,34649.0
2023-06-22 11:30:00,35.52,35.55,35.47,35.5,47296.0,31.3494,31.3759,31.3053,31.3318,47296.0
2023-06-22 11:35:00,35.5,35.5,35.43,35.46,30382.0,31.3318,31.3318,31.27,31.2965,30382.0
2023-06-22 11:40:00,35.45,35.45,35.37,35.38,101800.0,31.2876,31.2876,31.217,31.2258,101800.0
2023-06-22 11:45:00,35.37,35.4,35.37,35.39,48403.0,31.217,31.2435,31.217,31.2347,48403.0
2023-06-22 11:50:00,35.39,35.44,35.36,35.43,58776.0,31.2347,31.2788,31.2082,31.27,58776.0
2023-06-22 11:55:00,35.43,35.45,35.41,35.41,16969.0,31.27,31.2876,31.2523,31.2523,16969.0
2023-06-22 12:00:00,35.41,35.5,35.41,35.48,38784.0,31.2523,31.3318,31.2523,31.3141,38784.0
2023-06-22 12:05:00,35.48,35.51,35.48,35.48,23819.0,31.3141,31.3406,31.3141,31.3141,23819.0
2023-06-22 12:10:00,35.49,35.51,35.47,35.49,26542.0,31.3229,31.3406,31.3053,31.3229,26542.0
2023-06-22 12:15:00,35.48,35.5,35.45,35.5,74883.0,31.3141,31.3318,31.2876,31.3318,74883.0
2023-06-22 12:20:00,35.51,35.52,35.43,35.43,20129.0,31.3406,31.3494,31.27,31.27,20129.0
2023-06-22 12:25:00,35.44,35.51,35.44,35.47,18777.0,31.2788,31.3406,31.2788,31.3053,18777.0
2023-06-22 12:30:00,35.46,35.48,35.43,35.44,8075.0,31.2965,31.3141,31.27,31.2788,8075.0
2023-06-22 12:35:00,35.43,35.46,35.4,35.45,45530.0,31.27,31.2965,31.2435,31.2876,45530.0
2023-06-22 12:40:00,35.45,35.46,35.42,35.46,7147.0,31.2876,31.2965,31.2612,31.2965,7147.0
2023-06-22 12:45:00,35.46,35.48,35.43,35.47,16861.0,31.2965,31.3141,31.27,31.3053,16861.0
2023-06-22 12:50:00,35.47,35.5,35.47,35.5,41042.0,31.3053,31.3318,31.3053,31.3318,41042.0
2023-06-22 12:55:00,35.49,35.49,35.45,35.47,18206.0,31.3229,31.3229,31.2876,31.3053,18206.0
2023-06-22 13:00:00,35.47,35.59,35.47,35.58,78682.0,31.3053,31.4112,31.3053,31.4024,78682.0
2023-06-22 13:05:00,35.59,35.6,35.52,35.55,22922.0,31.4112,31.42,31.3494,31.3759,22922.0
2023-06-22 13:10:00,35.56,35.58,35.53,35.55,14394.0,31.3847,31.4024,31.3582,31.3759,14394.0
2023-06-22 13:15:00,35.56,35.57,35.52,35.52,20072.0,31.3847,31.3935,31.3494,31.3494,20072.0
2023-06-22 13:20:00,35.52,35.54,35.51,35.51,14677.0,31.3494,31.3671,31.3406,31.3406,14677.0
2023-06-22 13:25:00,35.51,35.52,35.49,35.51,14192.0,31.3406,31.3494,31.3229,31.3406,14192.0
2023-06-22 13:30:00,35.5,35.52,35.47,35.51,13029.0,31.3318,31.3494,31.3053,31.3406,13029.0
2023-06-22 13:35:00,35.51,35.53,35.48,35.49,17672.0,31.3406,31.3582,31.3141,31.3229,17672.0
2023-06-22 13:40:00,35.48,35.48,35.43,35.43,40201.0,31.3141,31.3141,31.27,31.27,40201.0
2023-06-22 13:45:00,35.43,35.45,35.42,35.43,11014.0,31.27,31.2876,31.2612,31.27,11014.0
2023-06-22 13:50:00,35.43,35.44,35.41,35.43,19806.0,31.27,31.2788,31.2523,31.27,19806.0
2023-06-22 13:55:00,35.42,35.43,35.39,35.4,7512.0,31.2612,31.27,31.2347,31.2435,7512.0
2023-06-22 14:00:00,35.39,35.4,35.37,35.38,27540.0,31.2347,31.2435,31.217,31.2258,27540.0
2023-06-22 14:05:00,35.38,35.4,35.37,35.4,13299.0,31.2258,31.2435,31.217,31.2435,13299.0
2023-06-22 14:10:00,35.41,35.41,35.38,35.39,10170.0,31.2523,31.2523,31.2258,31.2347,10170.0
2023-06-22 14:15:00,35.38,35.42,35.38,35.42,14371.0,31.2258,31.2612,31.2258,31.2612,14371.0
2023-06-22 14:20:00,35.41,35.43,35.39,35.39,8891.0,31.2523,31.27,31.2347,31.2347,8891.0
2023-06-22 14:25:00,35.38,35.39,35.34,35.34,12913.0,31.2258,31.2347,31.1905,31.1905,12913.0
2023-06-22 14:30:00,35.35,35.39,35.29,35.36,34362.0,31.1994,31.2347,31.1464,31.2082,34362.0
2023-06-22 14:35:00,35.38,35.38,35.31,35.32,16115.0,31.2258,31.2258,31.1641,31.1729,16115.0
2023-06-22 14:40:00,35.32,35.35,35.32,35.33,7934.0,31.1729,31.1994,31.1729,31.1817,7934.0
2023-06-22 14:45:00,35.32,35.37,35.32,35.36,23483.0,31.1729,31.217,31.1729,31.2082,23483.0
2023-06-22 14:50:00,35.35,35.36,35.32,35.32,14466.0,31.1994,31.2082,31.1729,31.1729,14466.0
2023-06-22 14:55:00,35.32,35.32,35.27,35.28,28013.0,31.1729,31.1729,31.1288,31.1376,28013.0
2023-06-22 15:00:00,35.28,35.32,35.27,35.31,76344.0,31.1376,31.1729,31.1288,31.1641,76344.0
2023-06-22 15:05:00,35.32,35.33,35.29,35.33,14899.0,31.1729,31.1817,31.1464,31.1817,14899.0
2023-06-22 15:10:00,35.33,35.34,35.3,35.3,21196.0,31.1817,31.1905,31.1552,31.1552,21196.0
2023-06-22 15:15:00,35.32,35.35,35.3,35.33,19974.0,31.1729,31.1994,31.1552,31.1817,19974.0
2023-06-22 15:20:00,35.33,35.39,35.33,35.36,58581.0,31.1817,31.2347,31.1817,31.2082,58581.0
2023-06-22 15:25:00,35.37,35.42,35.36,35.41,13278.0,31.217,31.2612,31.2082,31.2523,13278.0
2023-06-22 15:30:00,35.42,35.46,35.41,35.43,48927.0,31.2612,31.2965,31.2523,31.27,48927.0
2023-06-22 15:35:00,35.43,35.43,35.34,35.34,34817.0,31.27,31.27,31.1905,31.1905,34817.0
2023-06-22 15:40:00,35.34,35.36,35.33,35.33,24625.0,31.1905,31.2082,31.1817,31.1817,24625.0
2023-06-22 15:45:00,35.33,35.34,35.31,35.34,117269.0,31.1817,31.1905,31.1641,31.1905,117269.0
2023-06-22 15:50:00,35.32,35.35,35.27,35.27,61766.0,31.1729,31.1994,31.1288,31.1288,61766.0
2023-06-22 15:55:00,35.27,35.34,35.24,35.25,237833.0,31.1288,31.1905,31.1023,31.1111,237833.0
2023-06-23 09:30:00,35.86,35.89,35.79,35.8,143278.0,31.6495,31.676,31.5877,31.5965,143278.0
2023-06-23 09:35:00,35.79,35.84,35.76,35.81,92278.0,31.5877,31.6318,31.5612,31.6054,92278.0
2023-06-23 09:40:00,35.81,35.85,35.77,35.82,63774.0,31.6054,31.6407,31.5701,31.6142,63774.0
2023-06-23 09:45:00,35.79,35.89,35.79,35.87,59884.0,31.5877,31.676,31.5877,31.6583,59884.0
2023-06-23 09:50:00,35.87,35.87,35.78,35.8,97983.0,31.6583,31.6583,31.5789,31.5965,97983.0
2023-06-23 09:55:00,35.8,35.83,35.76,35.78,66611.0,31.5965,31.623,31.5612,31.5789,66611.0
2023-06-23 10:00:00,35.78,35.82,35.74,35.75,38094.0,31.5789,31.6142,31.5436,31.5524,38094.0
2023-06-23 10:05:00,35.75,35.78,35.71,35.72,63334.0,31.5524,31.5789,31.5171,31.5259,63334.0
2023-06-23 10:10:00,35.72,35.77,35.69,35.76,33328.0,31.5259,31.5701,31.4995,31.5612,33328.0
2023-06-23 10:15:00,35.76,35.76,35.69,35.69,23293.0,31.5612,31.5612,31.4995,31.4995,23293.0
2023-06-23 10:20:00,35.69,35.77,35.69,35.7,18244.0,31.4995,31.5701,31.4995,31.5083,18244.0
2023-06-23 10:25:00,35.69,35.77,35.69,35.74,21713.0,31.4995,31.5701,31.4995,31.5436,21713.0
2023-06-23 10:30:00,35.74,35.76,35.7,35.72,48074.0,31.5436,31.5612,31.5083,31.5259,48074.0
2023-06-23 10:35:00,35.73,35.75,35.66,35.66,14989.0,31.5348,31.5524,31.473,31.473,14989.0
2023-06-23 10:40:00,35.66,35.71,35.66,35.68,30617.0,31.473,31.5171,31.473,31.4906,30617.0
2023-06-23 10:45:00,35.67,35.73,35.66,35.72,21983.0,31.4818,31.5348,31.473,31.5259,21983.0
2023-06-23 10:50:00,35.72,35.8,35.7,35.79,58542.0,31.5259,31.5965,31.5083,31.5877,58542.0
2023-06-23 10:55:00,35.78,35.83,35.75,35.76,56172.0,31.5789,31.623,31.5524,31.5612,56172.0
2023-06-23 11:00:00,35.75,35.79,35.72,35.74,32480.0,31.5524,31.5877,31.5259,31.5436,32480.0
2023-06-23 11:05:00,35.75,35.79,35.72,35.77,33612.0,31.5524,31.5877,31.5259,31.5701,33612.0
2023-06-23 11:10:00,35.78,35.81,35.77,35.8,91310.0,31.5789,31.6054,31.5701,31.5965,91310.0
2023-06-23 11:15:00,35.8,35.81,35.78,35.81,18913.0,31.5965,31.6054,31.5789,31.6054,18913.0
2023-06-23 11:20:00,35.81,35.84,35.79,35.83,115292.0,31.6054,31.6318,31.5877,31.623,115292.0
2023-06-23 11:25:00,35.83,35.87,35.82,35.82,60340.0,31.623,31.6583,31.6142,31.6142,60340.0
2023-06-23 11:30:00,35.83,35.84,35.8,35.82,32852.0,31.623,31.6318,31.5965,31.6142,32852.0
2023-06-23 11:35:00,35.82,35.83,35.75,35.76,11179.0,31.6142,31.623,31.5524,31.5612,11179.0
2023-06-23 11:40:00,35.76,35.77,35.69,35.72,93206.0,31.5612,31.5701,31.4995,31.5259,93206.0
2023-06-23 11:45:00,35.7,35.73,35.7,35.71,106643.0,31.5083,31.5348,31.5083,31.5171,106643.0
2023-06-23 11:50:00,35.72,35.75,35.71,35.74,26319.0,31.5259,31.5524,31.5171,31.5436,26319.0
2023-06-23 11:55:00,35.73,35.74,35.71,35.71,11254.0,31.5348,31.5436,31.5171,31.5171,11254.0
2023-06-23 12:00:00,35.7,35.71,35.66,35.71,129361.0,31.5083,31.5171,31.473,31.5171,129361.0
2023-06-23 12:05:00,35.71,35.72,35.68,35.69,23639.0,31.5171,31.5259,31.4906,31.4995,23639.0
2023-06-23 12:10:00,35.69,35.73,35.68,35.69,34817.0,31.4995,31.5348,31.4906,31.4995,34817.0
2023-06-23 12:15:00,35.69,35.69,35.61,35.62,31255.0,31.4995,31.4995,31.4288,31.4377,31255.0
2023-06-23 12:20:00,35.62,35.65,35.61,35.62,7017.0,31.4377,31.4641,31.4288,31.4377,7017.0
2023-06-23 12:25:00,35.62,35.63,35.6,35.6,14200.0,31.4377,31.4465,31.42,31.42,14200.0
2023-06-23 12:30:00,35.59,35.61,35.55,35.6,44298.0,31.4112,31.4288,31.3759,31.42,44298.0
2023-06-23 12:35:00,35.61,35.64,35.6,35.62,49879.0,31.4288,31.4553,31.42,31.4377,49879.0
2023-06-23 12:40:00,35.62,35.62,35.58,35.6,19587.0,31.4377,31.4377,31.4024,31.42,19587.0
2023-06-23 12:45:00,35.6,35.61,35.58,35.59,35302.0,31.42,31.4288,31.4024,31.4112,35302.0
2023-06-23 12:50:00,35.58,35.64,35.58,35.64,24047.0,31.4024,31.4553,31.4024,31.4553,24047.0
2023-06-23 12:55:00,35.63,35.63,35.59,35.6,16668.0,31.4465,31.4465,31.4112,31.42,16668.0
2023-06-23 13:00:00,35.59,35.64,35.58,35.61,28357.0,31.4112,31.4553,31.4024,31.4288,28357.0
2023-06-23 13:05:00,35.61,35.65,35.59,35.59,21886.0,31.4288,31.4641,31.4112,31.4112,21886.0
2023-06-23 13:10:00,35.59,35.6,35.56,35.57,23561.0,31.4112,31.42,31.3847,31.3935,23561.0
2023-06-23 13:15:00,35.56,35.58,35.55,35.57,11329.0,31.3847,31.4024,31.3759,31.3935,11329.0
2023-06-23 13:20:00,35.57,35.58,35.54,35.55,36785.0,31.3935,31.4024,31.3671,31.3759,36785.0
2023-06-23 13:25:00,35.55,35.57,35.54,35.55,12491.0,31.3759,31.3935,31.3671,31.3759,12491.0
2023-06-23 13:30:00,35.55,35.56,35.53,35.56,40040.0,31.3759,31.3847,31.3582,31.3847,40040.0
2023-06-23 13:35:00,35.55,35.55,35.52,35.53,37794.0,31.3759,31.3759,31.3494,31.3582,37794.0
2023-06-23 13:40:00,35.52,35.58,35.51,35.56,19831.0,31.3494,31.4024,31.3406,31.3847,19831.0
2023-06-23 13:45:00,35.56,35.59,35.55,35.57,21796.0,31.3847,31.4112,31.3759,31.3935,21796.0
2023-06-23 13:50:00,35.58,35.59,35.55,35.56,16506.0,31.4024,31.4112,31.3759,31.3847,16506.0
2023-06-23 13:55:00,35.56,35.59,35.55,35.59,7201.0,31.3847,31.4112,31.3759,31.4112,7201.0
2023-06-23 14:00:00,35.59,35.62,35.58,35.62,29423.0,31.4112,31.4377,31.4024,31.4377,29423.0
2023-06-23 14:05:00,35.62,35.66,35.61,35.64,14613.0,31.4377,31.473,31.4288,31.4553,14613.0
2023-06-23 14:10:00,35.65,35.69,35.64,35.67,20900.0,31.4641,31.4995,31.4553,31.4818,20900.0
2023-06-23 14:15:00,35.67,35.68,35.65,35.67,59719.0,31.4818,31.4906,31.4641,31.4818,59719.0
2023-06-23 14:20:00,35.66,35.66,35.63,35.64,13852.0,31.473,31.473,31.4465,31.4553,13852.0
2023-06-23 14:25:00,35.65,35.7,35.65,35.69,31165.0,31.4641,31.5083,31.4641,31.4995,31165.0
2023-06-23 14:30:00,35.69,35.71,35.68,35.69,19670.0,31.4995,31.5171,31.4906,31.4995,19670.0
2023-06-23 14:35:00,35.69,35.77,35.68,35.75,32776.0,31.4995,31.5701,31.4906,31.5524,32776.0
2023-06-23 14:40:00,35.77,35.8,35.75,35.8,30271.0,31.5701,31.5965,31.5524,31.5965,30271.0
2023-06-23 14:45:00,35.8,35.86,35.8,35.83,109894.0,31.5965,31.6495,31.5965,31.623,109894.0
2023-06-23 14:50:00,35.84,35.86,35.81,35.85,136439.0,31.6318,31.6495,31.6054,31.6407,136439.0
2023-06-23 14:55:00,35.86,35.86,35.82,35.85,91719.0,31.6495,31.6495,31.6142,31.6407,91719.0
2023-06-23 15:00:00,35.86,35.93,35.86,35.88,85392.0,31.6495,31.7113,31.6495,31.6671,85392.0
2023-06-23 15:05:00,35.88,35.89,35.81,35.81,56332.0,31.6671,31.676,31.6054,31.6054,56332.0
2023-06-23 15:10:00,35.81,35.82,35.77,35.8,122886.0,31.6054,31.6142,31.5701,31.5965,122886.0
2023-06-23 15:15:00,35.8,35.81,35.76,35.76,22286.0,31.5965,31.6054,31.5612,31.5612,22286.0
2023-06-23 15:20:00,35.77,35.84,35.76,35.83,30726.0,31.5701,31.6318,31.5612,31.623,30726.0
2023-06-23 15:25:00,35.82,35.84,35.81,35.83,22437.0,31.6142,31.6318,31.6054,31.623,22437.0
2023-06-23 15:30:00,35.82,35.84,35.78,35.79,45642.0,31.6142,31.6318,31.5789,31.5877,45642.0
2023-06-23 15:35:00,35.8,35.8,35.74,35.76,34236.0,31.5965,31.5965,31.5436,31.5612,34236.0
2023-06-23 15:40:00,35.76,35.8,35.73,35.73,34785.0,31.5612,31.5965,31.5348,31.5348,34785.0
2023-06-23 15:45:00,35.74,35.77,35.72,35.75,46341.0,31.5436,31.5701,31.5259,31.5524,46341.0
2023-06-23 15:50:00,35.76,35.84,35.69,35.77,92326.0,31.5612,31.6318,31.4995,31.5701,92326.0
2023-06-23 15:55:00,35.77,35.85,35.71,35.82,143842.0,31.5701,31.6407,31.5171,31.6142,143842.0
2023-06-26 09:30:00,35.92,35.93,35.8,35.8,88167.0,31.7024,31.7113,31.5965,31.5965,88167.0
2023-06-26 09:35:00,35.8,35.8,35.75,35.76,44682.0,31.5965,31.5965,31.5524,31.5612,44682.0
2023-06-26 09:40:00,35.76,35.76,35.67,35.69,63891.0,31.5612,31.5612,31.4818,31.4995,63891.0
2023-06-26 09:45:00,35.68,35.7,35.63,35.7,84858.0,31.4906,31.5083,31.4465,31.5083,84858.0
2023-06-26 09:50:00,35.7,35.71,35.63,35.66,40115.0,31.5083,31.5171,31.4465,31.473,40115.0
2023-06-26 09:55:00,35.65,35.69,35.63,35.65,78900.0,31.4641,31.4995,31.4465,31.4641,78900.0
2023-06-26 10:00:00,35.65,35.69,35.62,35.66,104535.0,31.4641,31.4995,31.4377,31.473,104535.0
2023-06-26 10:05:00,35.66,35.66,35.6,35.66,35291.0,31.473,31.473,31.42,31.473,35291.0
2023-06-26 10:10:00,35.67,35.74,35.65,35.66,54256.0,31.4818,31.5436,31.4641,31.473,54256.0
2023-06-26 10:15:00,35.65,35.69,35.61,35.68,40303.0,31.4641,31.4995,31.4288,31.4906,40303.0
2023-06-26 10:20:00,35.69,35.74,35.68,35.7,76666.0,31.4995,31.5436,31.4906,31.5083,76666.0
2023-06-26 10:25:00,35.69,35.74,35.67,35.7,73986.0,31.4995,31.5436,31.4818,31.5083,73986.0
2023-06-26 10:30:00,35.7,35.83,35.7,35.79,52528.0,31.5083,31.623,31.5083,31.5877,52528.0
2023-06-26 10:35:00,35.8,35.89,35.78,35.88,58154.0,31.5965,31.676,31.5789,31.6671,58154.0
2023-06-26 10:40:00,35.88,35.97,35.85,35.87,77708.0,31.6671,31.7466,31.6407,31.6583,77708.0
2023-06-26 10:45:00,35.87,35.87,35.79,35.79,56367.0,31.6583,31.6583,31.5877,31.5877,56367.0
2023-06-26 10:50:00,35.78,35.81,35.74,35.78,20463.0,31.5789,31.6054,31.5436,31.5789,20463.0
2023-06-26 10:55:00,35.79,35.83,35.78,35.78,23612.0,31.5877,31.623,31.5789,31.5789,23612.0
2023-06-26 11:00:00,35.78,35.87,35.77,35.86,34852.0,31.5789,31.6583,31.5701,31.6495,34852.0
2023-06-26 11:05:00,35.86,35.93,35.86,35.89,75382.0,31.6495,31.7113,31.6495,31.676,75382.0
2023-06-26 11:10:00,35.9,35.91,35.87,35.89,41624.0,31.6848,31.6936,31.6583,31.676,41624.0
2023-06-26 11:15:00,35.89,35.94,35.87,35.94,38323.0,31.676,31.7201,31.6583,31.7201,38323.0
2023-06-26 11:20:00,35.94,35.98,35.93,35.96,67142.0,31.7201,31.7554,31.7113,31.7377,67142.0
2023-06-26 11:25:00,35.97,35.97,35.91,35.95,42150.0,31.7466,31.7466,31.6936,31.7289,42150.0
2023-06-26 11:30:00,35.95,35.96,35.87,35.89,46342.0,31.7289,31.7377,31.6583,31.676,46342.0
2023-06-26 11:35:00,35.9,35.9,35.86,35.9,25357.0,31.6848,31.6848,31.6495,31.6848,25357.0
2023-06-26 11:40:00,35.89,35.97,35.87,35.94,34437.0,31.676,31.7466,31.6583,31.7201,34437.0
2023-06-26 11:45:00,35.94,35.94,35.87,35.88,35963.0,31.7201,31.7201,31.6583,31.6671,35963.0
2023-06-26 11:50:00,35.87,35.88,35.84,35.85,40220.0,31.6583,31.6671,31.6318,31.6407,40220.0
2023-06-26 11:55:00,35.85,35.89,35.83,35.84,32610.0,31.6407,31.676,31.623,31.6318,32610.0
2023-06-26 12:00:00,35.84,35.9,35.82,35.88,65742.0,31.6318,31.6848,31.6142,31.6671,65742.0
2023-06-26 12:05:00,35.89,36.02,35.89,36.0,97012.0,31.676,31.7907,31.676,31.7731,97012.0
2023-06-26 12:10:00,36.01,36.05,35.99,35.99,74583.0,31.7819,31.8172,31.7642,31.7642,74583.0
2023-06-26 12:15:00,35.99,36.01,35.93,35.98,78224.0,31.7642,31.7819,31.7113,31.7554,78224.0
2023-06-26 12:20:00,35.98,36.01,35.92,35.93,54740.0,31.7554,31.7819,31.7024,31.7113,54740.0
2023-06-26 12:25:00,35.94,35.98,35.93,35.97,20703.0,31.7201,31.7554,31.7113,31.7466,20703.0
2023-06-26 12:30:00,35.97,36.02,35.96,36.01,48980.0,31.7466,31.7907,31.7377,31.7819,48980.0
2023-06-26 12:35:00,36.0,36.04,35.97,36.02,36928.0,31.7731,31.8084,31.7466,31.7907,36928.0
2023-06-26 12:40:00,36.02,36.09,36.01,36.06,69757.0,31.7907,31.8525,31.7819,31.826,69757.0
2023-06-26 12:45:00,36.05,36.07,36.0,36.04,52330.0,31.8172,31.8348,31.7731,31.8084,52330.0
2023-06-26 12:50:00,36.05,36.05,36.0,36.01,45414.0,31.8172,31.8172,31.7731,31.7819,45414.0
2023-06-26 12:55:00,36.0,36.02,35.96,35.97,15804.0,31.7731,31.7907,31.7377,31.7466,15804.0
2023-06-26 13:00:00,35.96,35.99,35.95,35.99,21866.0,31.7377,31.7642,31.7289,31.7642,21866.0
2023-06-26 13:05:00,35.98,36.01,35.97,35.98,25646.0,31.7554,31.7819,31.7466,31.7554,25646.0
2023-06-26 13:10:00,35.99,36.03,35.96,36.01,13890.0,31.7642,31.7995,31.7377,31.7819,13890.0
2023-06-26 13:15:00,36.0,36.01,35.96,35.96,21425.0,31.7731,31.7819,31.7377,31.7377,21425.0
2023-06-26 13:20:00,35.97,35.99,35.94,35.98,15030.0,31.7466,31.7642,31.7201,31.7554,15030.0
2023-06-26 13:25:00,35.99,36.03,35.91,35.92,28504.0,31.7642,31.7995,31.6936,31.7024,28504.0
2023-06-26 13:30:00,35.92,35.96,35.92,35.95,12212.0,31.7024,31.7377,31.7024,31.7289,12212.0
2023-06-26 13:35:00,35.94,35.98,35.94,35.95,9767.0,31.7201,31.7554,31.7201,31.7289,9767.0
2023-06-26 13:40:00,35.94,35.98,35.92,35.97,7398.0,31.7201,31.7554,31.7024,31.7466,7398.0
2023-06-26 13:45:00,35.97,35.98,35.94,35.95,10782.0,31.7466,31.7554,31.7201,31.7289,10782.0
2023-06-26 13:50:00,35.96,36.0,35.95,35.98,15159.0,31.7377,31.7731,31.7289,31.7554,15159.0
2023-06-26 13:55:00,35.99,36.02,35.96,36.0,14908.0,31.7642,31.7907,31.7377,31.7731,14908.0
2023-06-26 14:00:00,36.0,36.03,35.98,35.99,14384.0,31.7731,31.7995,31.7554,31.7642,14384.0
2023-06-26 14:05:00,35.99,36.04,35.98,36.02,13461.0,31.7642,31.8084,31.7554,31.7907,13461.0
2023-06-26 14:10:00,36.03,36.04,35.99,36.02,12135.0,31.7995,31.8084,31.7642,31.7907,12135.0
2023-06-26 14:15:00,36.03,36.05,36.01,36.04,85848.0,31.7995,31.8172,31.7819,31.8084,85848.0
2023-06-26 14:20:00,36.04,36.07,36.03,36.06,50184.0,31.8084,31.8348,31.7995,31.826,50184.0
2023-06-26 14:25:00,36.06,36.07,36.0,36.01,41603.0,31.826,31.8348,31.7731,31.7819,41603.0
2023-06-26 14:30:00,36.0,36.0,35.94,35.94,31476.0,31.7731,31.7731,31.7201,31.7201,31476.0
2023-06-26 14:35:00,35.93,35.95,35.89,35.89,29424.0,31.7113,31.7289,31.676,31.676,29424.0
2023-06-26 14:40:00,35.9,35.92,35.88,35.9,16863.0,31.6848,31.7024,31.6671,31.6848,16863.0
2023-06-26 14:45:00,35.9,35.92,35.88,35.9,32523.0,31.6848,31.7024,31.6671,31.6848,32523.0
2023-06-26 14:50:00,35.89,35.93,35.88,35.91,43382.0,31.676,31.7113,31.6671,31.6936,43382.0
2023-06-26 14:55:00,35.9,35.94,35.89,35.91,32439.0,31.6848,31.7201,31.676,31.6936,32439.0
2023-06-26 15:00:00,35.92,35.92,35.88,35.89,33214.0,31.7024,31.7024,31.6671,31.676,33214.0
2023-06-26 15:05:00,35.89,35.91,35.87,35.88,49765.0,31.676,31.6936,31.6583,31.6671,49765.0
2023-06-26 15:10:00,35.9,35.92,35.88,35.9,23383.0,31.6848,31.7024,31.6671,31.6848,23383.0
2023-06-26 15:15:00,35.89,35.92,35.88,35.9,24784.0,31.676,31.7024,31.6671,31.6848,24784.0
2023-06-26 15:20:00,35.9,35.96,35.88,35.93,46950.0,31.6848,31.7377,31.6671,31.7113,46950.0
2023-06-26 15:25:00,35.93,35.94,35.91,35.93,58249.0,31.7113,31.7201,31.6936,31.7113,58249.0
2023-06-26 15:30:00,35.93,35.95,35.89,35.9,74370.0,31.7113,31.7289,31.676,31.6848,74370.0
2023-06-26 15:35:00,35.9,35.92,35.89,35.91,20817.0,31.6848,31.7024,31.676,31.6936,20817.0
2023-06-26 15:40:00,35.92,36.0,35.92,35.99,19043.0,31.7024,31.7731,31.7024,31.7642,19043.0
2023-06-26 15:45:00,36.0,36.11,36.0,36.04,66820.0,31.7731,31.8701,31.7731,31.8084,66820.0
2023-06-26 15:50:00,36.06,36.09,36.04,36.07,115790.0,31.826,31.8525,31.8084,31.8348,115790.0
2023-06-26 15:55:00,36.06,36.17,36.06,36.13,86929.0,31.826,31.9231,31.826,31.8878,86929.0
2023-06-27 09:30:00,35.97,35.99,35.9,35.92,57170.0,31.7466,31.7642,31.6848,31.7024,57170.0
2023-06-27 09:35:00,35.91,35.91,35.82,35.88,97175.0,31.6936,31.6936,31.6142,31.6671,97175.0
2023-06-27 09:40:00,35.86,35.89,35.84,35.88,51745.0,31.6495,31.676,31.6318,31.6671,51745.0
2023-06-27 09:45:00,35.87,36.0,35.87,35.95,86433.0,31.6583,31.7731,31.6583,31.7289,86433.0
2023-06-27 09:50:00,35.95,35.96,35.88,35.94,52367.0,31.7289,31.7377,31.6671,31.7201,52367.0
2023-06-27 09:55:00,35.93,35.96,35.91,35.91,36860.0,31.7113,31.7377,31.6936,31.6936,36860.0
2023-06-27 10:00:00,35.92,35.98,35.88,35.91,39524.0,31.7024,31.7554,31.6671,31.6936,39524.0
2023-06-27 10:05:00,35.92,36.0,35.91,35.97,55935.0,31.7024,31.7731,31.6936,31.7466,55935.0
2023-06-27 10:10:00,35.98,36.06,35.97,35.97,118196.0,31.7554,31.826,31.7466,31.7466,118196.0
2023-06-27 10:15:00,35.98,35.98,35.9,35.92,70874.0,31.7554,31.7554,31.6848,31.7024,70874.0
2023-06-27 10:20:00,35.92,35.94,35.86,35.9,62882.0,31.7024,31.7201,31.6495,31.6848,62882.0
2023-06-27 10:25:00,35.9,35.92,35.86,35.91,49320.0,31.6848,31.7024,31.6495,31.6936,49320.0
2023-06-27 10:30:00,35.9,35.94,35.83,35.87,56208.0,31.6848,31.7201,31.623,31.6583,56208.0
2023-06-27 10:35:00,35.86,35.89,35.84,35.85,40251.0,31.6495,31.676,31.6318,31.6407,40251.0
2023-06-27 10:40:00,35.86,35.91,35.83,35.88,46467.0,31.6495,31.6936,31.623,31.6671,46467.0
2023-06-27 10:45:00,35.88,35.9,35.84,35.85,37385.0,31.6671,31.6848,31.6318,31.6407,37385.0
2023-06-27 10:50:00,35.85,35.85,35.8,35.83,55026.0,31.6407,31.6407,31.5965,31.623,55026.0
2023-06-27 10:55:00,35.82,35.87,35.81,35.81,36232.0,31.6142,31.6583,31.6054,31.6054,36232.0
2023-06-27 11:00:00,35.81,35.89,35.79,35.89,32356.0,31.6054,31.676,31.5877,31.676,32356.0
2023-06-27 11:05:00,35.89,35.91,35.85,35.88,31889.0,31.676,31.6936,31.6407,31.6671,31889.0
2023-06-27 11:10:00,35.88,35.94,35.86,35.86,51426.0,31.6671,31.7201,31.6495,31.6495,51426.0
2023-06-27 11:15:00,35.87,35.88,35.82,35.82,32641.0,31.6583,31.6671,31.6142,31.6142,32641.0
2023-06-27 11:20:00,35.83,35.83,35.77,35.79,69081.0,31.623,31.623,31.5701,31.5877,69081.0
2023-06-27 11:25:00,35.79,35.82,35.71,35.73,67197.0,31.5877,31.6142,31.5171,31.5348,67197.0
2023-06-27 11:30:00,35.73,35.74,35.7,35.73,28186.0,31.5348,31.5436,31.5083,31.5348,28186.0
2023-06-27 11:35:00,35.73,35.74,35.67,35.68,77228.0,31.5348,31.5436,31.4818,31.4906,77228.0
2023-06-27 11:40:00,35.68,35.72,35.68,35.69,35159.0,31.4906,31.5259,31.4906,31.4995,35159.0
2023-06-27 11:45:00,35.7,35.73,35.67,35.71,44042.0,31.5083,31.5348,31.4818,31.5171,44042.0
2023-06-27 11:50:00,35.71,35.72,35.66,35.66,30911.0,31.5171,31.5259,31.473,31.473,30911.0
2023-06-27 11:55:00,35.67,35.68,35.65,35.67,21875.0,31.4818,31.4906,31.4641,31.4818,21875.0
2023-06-27 12:00:00,35.67,35.68,35.64,35.65,29118.0,31.4818,31.4906,31.4553,31.4641,29118.0
2023-06-27 12:05:00,35.65,35.68,35.63,35.67,36777.0,31.4641,31.4906,31.4465,31.4818,36777.0
2023-06-27 12:10:00,35.66,35.68,35.64,35.65,12853.0,31.473,31.4906,31.4553,31.4641,12853.0
2023-06-27 12:15:00,35.66,35.69,35.63,35.68,15953.0,31.473,31.4995,31.4465,31.4906,15953.0
2023-06-27 12:20:00,35.67,35.67,35.63,35.64,17652.0,31.4818,31.4818,31.4465,31.4553,17652.0
2023-06-27 12:25:00,35.63,35.64,35.58,35.6,37051.0,31.4465,31.4553,31.4024,31.42,37051.0
2023-06-27 12:30:00,35.59,35.61,35.58,35.58,33397.0,31.4112,31.4288,31.4024,31.4024,33397.0
2023-06-27 12:35:00,35.6,35.6,35.53,35.53,37877.0,31.42,31.42,31.3582,31.3582,37877.0
2023-06-27 12:40:00,35.52,35.55,35.5,35.51,48818.0,31.3494,31.3759,31.3318,31.3406,48818.0
2023-06-27 12:45:00,35.51,35.51,35.48,35.49,43932.0,31.3406,31.3406,31.3141,31.3229,43932.0
2023-06-27 12:50:00,35.5,35.51,35.48,35.51,29649.0,31.3318,31.3406,31.3141,31.3406,29649.0
2023-06-27 12:55:00,35.5,35.55,35.49,35.52,20519.0,31.3318,31.3759,31.3229,31.3494,20519.0
2023-06-27 13:00:00,35.53,35.54,35.51,35.52,25263.0,31.3582,31.3671,31.3406,31.3494,25263.0
2023-06-27 13:05:00,35.52,35.57,35.52,35.54,19573.0,31.3494,31.3935,31.3494,31.3671,19573.0
2023-06-27 13:10:00,35.54,35.55,35.51,35.52,12068.0,31.3671,31.3759,31.3406,31.3494,12068.0
2023-06-27 13:15:00,35.52,35.52,35.47,35.47,12051.0,31.3494,31.3494,31.3053,31.3053,12051.0
2023-06-27 13:20:00,35.47,35.49,35.42,35.42,74741.0,31.3053,31.3229,31.2612,31.2612,74741.0
2023-06-27 13:25:00,35.44,35.46,35.42,35.46,20752.0,31.2788,31.2965,31.2612,31.2965,20752.0
2023-06-27 13:30:00,35.44,35.44,35.38,35.4,33058.0,31.2788,31.2788,31.2258,31.2435,33058.0
2023-06-27 13:35:00,35.41,35.42,35.4,35.41,16214.0,31.2523,31.2612,31.2435,31.2523,16214.0
2023-06-27 13:40:00,35.4,35.4,35.37,35.38,12224.0,31.2435,31.2435,31.217,31.2258,12224.0
2023-06-27 13:45:00,35.38,35.39,35.34,35.34,30127.0,31.2258,31.2347,31.1905,31.1905,30127.0
2023-06-27 13:50:00,35.34,35.35,35.32,35.33,25347.0,31.1905,31.1994,31.1729,31.1817,25347.0
2023-06-27 13:55:00,35.34,35.37,35.32,35.33,27884.0,31.1905,31.217,31.1729,31.1817,27884.0
2023-06-27 14:00:00,35.33,35.35,35.32,35.33,22842.0,31.1817,31.1994,31.1729,31.1817,22842.0
2023-06-27 14:05:00,35.32,35.35,35.31,35.34,41245.0,31.1729,31.1994,31.1641,31.1905,41245.0
2023-06-27 14:10:00,35.33,35.33,35.28,35.29,59582.0,31.1817,31.1817,31.1376,31.1464,59582.0
2023-06-27 14:15:00,35.29,35.31,35.27,35.29,28123.0,31.1464,31.1641,31.1288,31.1464,28123.0
2023-06-27 14:20:00,35.28,35.3,35.27,35.29,19523.0,31.1376,31.1552,31.1288,31.1464,19523.0
2023-06-27 14:25:00,35.29,35.31,35.28,35.29,69517.0,31.1464,31.1641,31.1376,31.1464,69517.0
2023-06-27 14:30:00,35.29,35.29,35.26,35.28,56164.0,31.1464,31.1464,31.1199,31.1376,56164.0
2023-06-27 14:35:00,35.28,35.31,35.26,35.3,21195.0,31.1376,31.1641,31.1199,31.1552,21195.0
2023-06-27 14:40:00,35.32,35.35,35.32,35.33,33239.0,31.1729,31.1994,31.1729,31.1817,33239.0
2023-06-27 14:45:00,35.33,35.36,35.3,35.3,50963.0,31.1817,31.2082,31.1552,31.1552,50963.0
2023-06-27 14:50:00,35.3,35.32,35.27,35.29,48874.0,31.1552,31.1729,31.1288,31.1464,48874.0
2023-06-27 14:55:00,35.29,35.35,35.29,35.35,40710.0,31.1464,31.1994,31.1464,31.1994,40710.0
2023-06-27 15:00:00,35.34,35.34,35.28,35.31,32981.0,31.1905,31.1905,31.1376,31.1641,32981.0
2023-06-27 15:05:00,35.31,35.31,35.28,35.29,24536.0,31.1641,31.1641,31.1376,31.1464,24536.0
2023-06-27 15:10:00,35.31,35.33,35.29,35.29,13953.0,31.1641,31.1817,31.1464,31.1464,13953.0
2023-06-27 15:15:00,35.29,35.32,35.29,35.31,14890.0,31.1464,31.1729,31.1464,31.1641,14890.0
2023-06-27 15:20:00,35.32,35.33,35.3,35.31,24221.0,31.1729,31.1817,31.1552,31.1641,24221.0
2023-06-27 15:25:00,35.3,35.31,35.24,35.25,37010.0,31.1552,31.1641,31.1023,31.1111,37010.0
2023-06-27 15:30:00,35.25,35.31,35.23,35.3,33298.0,31.1111,31.1641,31.0935,31.1552,33298.0
2023-06-27 15:35:00,35.3,35.32,35.29,35.31,23456.0,31.1552,31.1729,31.1464,31.1641,23456.0
2023-06-27 15:40:00,35.3,35.31,35.27,35.27,36628.0,31.1552,31.1641,31.1288,31.1288,36628.0
2023-06-27 15:45:00,35.28,35.28,35.25,35.26,22774.0,31.1376,31.1376,31.1111,31.1199,22774.0
2023-06-27 15:50:00,35.28,35.33,35.27,35.3,76202.0,31.1376,31.1817,31.1288,31.1552,76202.0
2023-06-27 15:55:00,35.31,35.35,35.31,35.34,137526.0,31.1641,31.1994,31.1641,31.1905,137526.0
2023-06-28 09:30:00,35.52,35.6,35.52,35.56,106357.0,31.3494,31.42,31.3494,31.3847,106357.0
2023-06-28 09:35:00,35.57,35.58,35.53,35.54,33858.0,31.3935,31.4024,31.3582,31.3671,33858.0
2023-06-28 09:40:00,35.54,35.57,35.5,35.55,41066.0,31.3671,31.3935,31.3318,31.3759,41066.0
2023-06-28 09:45:00,35.56,35.64,35.55,35.59,65463.0,31.3847,31.4553,31.3759,31.4112,65463.0
2023-06-28 09:50:00,35.6,35.63,35.55,35.59,88045.0,31.42,31.4465,31.3759,31.4112,88045.0
2023-06-28 09:55:00,35.59,35.6,35.49,35.51,187623.0,31.4112,31.42,31.3229,31.3406,187623.0
2023-06-28 10:00:00,35.51,35.6,35.51,35.57,68852.0,31.3406,31.42,31.3406,31.3935,68852.0
2023-06-28 10:05:00,35.57,35.59,35.53,35.56,84022.0,31.3935,31.4112,31.3582,31.3847,84022.0
2023-06-28 10:10:00,35.56,35.63,35.56,35.58,117428.0,31.3847,31.4465,31.3847,31.4024,117428.0
2023-06-28 10:15:00,35.58,35.59,35.46,35.46,183496.0,31.4024,31.4112,31.2965,31.2965,183496.0
2023-06-28 10:20:00,35.46,35.52,35.43,35.52,54604.0,31.2965,31.3494,31.27,31.3494,54604.0
2023-06-28 10:25:00,35.51,35.52,35.45,35.45,47451.0,31.3406,31.3494,31.2876,31.2876,47451.0
2023-06-28 10:30:00,35.45,35.46,35.38,35.4,86143.0,31.2876,31.2965,31.2258,31.2435,86143.0
2023-06-28 10:35:00,35.4,35.4,35.31,35.34,79799.0,31.2435,31.2435,31.1641,31.1905,79799.0
2023-06-28 10:40:00,35.35,35.37,35.32,35.37,54407.0,31.1994,31.217,31.1729,31.217,54407.0
2023-06-28 10:45:00,35.37,35.39,35.32,35.32,39254.0,31.217,31.2347,31.1729,31.1729,39254.0
2023-06-28 10:50:00,35.32,35.36,35.3,35.34,60782.0,31.1729,31.2082,31.1552,31.1905,60782.0
2023-06-28 10:55:00,35.35,35.41,35.34,35.4,55356.0,31.1994,31.2523,31.1905,31.2435,55356.0
2023-06-28 11:00:00,35.4,35.4,35.37,35.37,41450.0,31.2435,31.2435,31.217,31.217,41450.0
2023-06-28 11:05:00,35.37,35.39,35.34,35.36,40573.0,31.217,31.2347,31.1905,31.2082,40573.0
2023-06-28 11:10:00,35.35,35.45,35.34,35.41,40949.0,31.1994,31.2876,31.1905,31.2523,40949.0
2023-06-28 11:15:00,35.42,35.45,35.33,35.34,24212.0,31.2612,31.2876,31.1817,31.1905,24212.0
2023-06-28 11:20:00,35.34,35.44,35.34,35.43,45368.0,31.1905,31.2788,31.1905,31.27,45368.0
2023-06-28 11:25:00,35.44,35.47,35.37,35.38,62752.0,31.2788,31.3053,31.217,31.2258,62752.0
2023-06-28 11:30:00,35.37,35.39,35.32,35.32,39287.0,31.217,31.2347,31.1729,31.1729,39287.0
2023-06-28 11:35:00,35.32,35.33,35.27,35.29,21409.0,31.1729,31.1817,31.1288,31.1464,21409.0
2023-06-28 11:40:00,35.29,35.3,35.26,35.27,67854.0,31.1464,31.1552,31.1199,31.1288,67854.0
2023-06-28 11:45:00,35.27,35.32,35.26,35.31,18468.0,31.1288,31.1729,31.1199,31.1641,18468.0
2023-06-28 11:50:00,35.31,35.33,35.29,35.32,24416.0,31.1641,31.1817,31.1464,31.1729,24416.0
2023-06-28 11:55:00,35.32,35.33,35.28,35.28,16094.0,31.1729,31.1817,31.1376,31.1376,16094.0
2023-06-28 12:00:00,35.29,35.31,35.28,35.29,25375.0,31.1464,31.1641,31.1376,31.1464,25375.0
2023-06-28 12:05:00,35.29,35.29,35.22,35.23,125217.0,31.1464,31.1464,31.0846,31.0935,125217.0
2023-06-28 12:10:00,35.23,35.24,35.18,35.19,54973.0,31.0935,31.1023,31.0493,31.0582,54973.0
2023-06-28 12:15:00,35.18,35.19,35.14,35.16,47930.0,31.0493,31.0582,31.014,31.0317,47930.0
2023-06-28 12:20:00,35.16,35.22,35.16,35.2,68264.0,31.0317,31.0846,31.0317,31.067,68264.0
2023-06-28 12:25:00,35.2,35.33,35.19,35.3,151920.0,31.067,31.1817,31.0582,31.1552,151920.0
2023-06-28 12:30:00,35.3,35.35,35.29,35.33,77358.0,31.1552,31.1994,31.1464,31.1817,77358.0
2023-06-28 12:35:00,35.32,35.37,35.31,35.34,55378.0,31.1729,31.217,31.1641,31.1905,55378.0
2023-06-28 12:40:00,35.34,35.49,35.32,35.47,99141.0,31.1905,31.3229,31.1729,31.3053,99141.0
2023-06-28 12:45:00,35.48,35.5,35.42,35.47,135034.0,31.3141,31.3318,31.2612,31.3053,135034.0
2023-06-28 12:50:00,35.47,35.6,35.45,35.57,210632.0,31.3053,31.42,31.2876,31.3935,210632.0
2023-06-28 12:55:00,35.57,35.61,35.5,35.51,69832.0,31.3935,31.4288,31.3318,31.3406,69832.0
2023-06-28 13:00:00,35.52,35.59,35.5,35.54,81487.0,31.3494,31.4112,31.3318,31.3671,81487.0
2023-06-28 13:05:00,35.53,35.53,35.48,35.52,37049.0,31.3582,31.3582,31.3141,31.3494,37049.0
2023-06-28 13:10:00,35.53,35.56,35.51,35.51,61797.0,31.3582,31.3847,31.3406,31.3406,61797.0
2023-06-28 13:15:00,35.52,35.53,35.49,35.5,33610.0,31.3494,31.3582,31.3229,31.3318,33610.0
2023-06-28 13:20:00,35.49,35.5,35.44,35.45,33815.0,31.3229,31.3318,31.2788,31.2876,33815.0
2023-06-28 13:25:00,35.45,35.45,35.42,35.42,17396.0,31.2876,31.2876,31.2612,31.2612,17396.0
2023-06-28 13:30:00,35.41,35.49,35.38,35.49,170906.0,31.2523,31.3229,31.2258,31.3229,170906.0
2023-06-28 13:35:00,35.49,35.49,35.44,35.46,58943.0,31.3229,31.3229,31.2788,31.2965,58943.0
2023-06-28 13:40:00,35.47,35.51,35.45,35.48,36782.0,31.3053,31.3406,31.2876,31.3141,36782.0
2023-06-28 13:45:00,35.48,35.52,35.47,35.52,14407.0,31.3141,31.3494,31.3053,31.3494,14407.0
2023-06-28 13:50:00,35.52,35.54,35.49,35.49,34032.0,31.3494,31.3671,31.3229,31.3229,34032.0
2023-06-28 13:55:00,35.46,35.52,35.45,35.49,29397.0,31.2965,31.3494,31.2876,31.3229,29397.0
2023-06-28 14:00:00,35.47,35.49,35.42,35.42,15552.0,31.3053,31.3229,31.2612,31.2612,15552.0
2023-06-28 14:05:00,35.42,35.43,35.41,35.43,14829.0,31.2612,31.27,31.2523,31.27,14829.0
2023-06-28 14:10:00,35.43,35.43,35.4,35.42,12206.0,31.27,31.27,31.2435,31.2612,12206.0
2023-06-28 14:15:00,35.42,35.44,35.4,35.4,16949.0,31.2612,31.2788,31.2435,31.2435,16949.0
2023-06-28 14:20:00,35.41,35.41,35.38,35.39,44587.0,31.2523,31.2523,31.2258,31.2347,44587.0
2023-06-28 14:25:00,35.38,35.42,35.38,35.4,15120.0,31.2258,31.2612,31.2258,31.2435,15120.0
2023-06-28 14:30:00,35.41,35.42,35.39,35.39,21601.0,31.2523,31.2612,31.2347,31.2347,21601.0
2023-06-28 14:35:00,35.39,35.46,35.39,35.45,23651.0,31.2347,31.2965,31.2347,31.2876,23651.0
2023-06-28 14:40:00,35.46,35.47,35.41,35.41,31342.0,31.2965,31.3053,31.2523,31.2523,31342.0
2023-06-28 14:45:00,35.42,35.46,35.42,35.45,43998.0,31.2612,31.2965,31.2612,31.2876,43998.0
2023-06-28 14:50:00,35.45,35.47,35.44,35.45,22067.0,31.2876,31.3053,31.2788,31.2876,22067.0
2023-06-28 14:55:00,35.46,35.49,35.45,35.46,68486.0,31.2965,31.3229,31.2876,31.2965,68486.0
2023-06-28 15:00:00,35.45,35.53,35.43,35.52,42954.0,31.2876,31.3582,31.27,31.3494,42954.0
2023-06-28 15:05:00,35.52,35.61,35.52,35.52,110603.0,31.3494,31.4288,31.3494,31.3494,110603.0
2023-06-28 15:10:00,35.54,35.54,35.46,35.46,24854.0,31.3671,31.3671,31.2965,31.2965,24854.0
2023-06-28 15:15:00,35.47,35.49,35.43,35.44,43207.0,31.3053,31.3229,31.27,31.2788,43207.0
2023-06-28 15:20:00,35.43,35.45,35.41,35.42,17956.0,31.27,31.2876,31.2523,31.2612,17956.0
2023-06-28 15:25:00,35.42,35.5,35.41,35.48,78669.0,31.2612,31.3318,31.2523,31.3141,78669.0
2023-06-28 15:30:00,35.49,35.5,35.46,35.48,27583.0,31.3229,31.3318,31.2965,31.3141,27583.0
2023-06-28 15:35:00,35.49,35.52,35.48,35.5,44409.0,31.3229,31.3494,31.3141,31.3318,44409.0
2023-06-28 15:40:00,35.49,35.49,35.45,35.48,81109.0,31.3229,31.3229,31.2876,31.3141,81109.0
2023-06-28 15:45:00,35.49,35.5,35.45,35.47,54431.0,31.3229,31.3318,31.2876,31.3053,54431.0
2023-06-28 15:50:00,35.48,35.5,35.4,35.46,165528.0,31.3141,31.3318,31.2435,31.2965,165528.0
2023-06-28 15:55:00,35.46,35.48,35.31,35.31,252078.0,31.2965,31.3141,31.1641,31.1641,252078.0
2023-06-29 09:30:00,35.41,35.48,35.35,35.35,148378.0,31.2523,31.3141,31.1994,31.1994,148378.0
2023-06-29 09:35:00,35.35,35.39,35.25,35.27,137519.0,31.1994,31.2347,31.1111,31.1288,137519.0
2023-06-29 09:40:00,35.27,35.35,35.25,35.35,79536.0,31.1288,31.1994,31.1111,31.1994,79536.0
2023-06-29 09:45:00,35.34,35.37,35.28,35.29,90749.0,31.1905,31.217,31.1376,31.1464,90749.0
2023-06-29 09:50:00,35.28,35.31,35.26,35.28,72469.0,31.1376,31.1641,31.1199,31.1376,72469.0
2023-06-29 09:55:00,35.28,35.33,35.27,35.31,71337.0,31.1376,31.1817,31.1288,31.1641,71337.0
2023-06-29 10:00:00,35.29,35.3,35.22,35.23,65599.0,31.1464,31.1552,31.0846,31.0935,65599.0
2023-06-29 10:05:00,35.22,35.39,35.19,35.35,122863.0,31.0846,31.2347,31.0582,31.1994,122863.0
2023-06-29 10:10:00,35.36,35.4,35.31,35.31,55215.0,31.2082,31.2435,31.1641,31.1641,55215.0
2023-06-29 10:15:00,35.3,35.31,35.26,35.29,41210.0,31.1552,31.1641,31.1199,31.1464,41210.0
2023-06-29 10:20:00,35.29,35.3,35.2,35.3,66858.0,31.1464,31.1552,31.067,31.1552,66858.0
2023-06-29 10:25:00,35.3,35.31,35.26,35.29,47057.0,31.1552,31.1641,31.1199,31.1464,47057.0
2023-06-29 10:30:00,35.3,35.37,35.26,35.27,55467.0,31.1552,31.217,31.1199,31.1288,55467.0
2023-06-29 10:35:00,35.27,35.34,35.26,35.29,62463.0,31.1288,31.1905,31.1199,31.1464,62463.0
2023-06-29 10:40:00,35.3,35.38,35.27,35.34,55334.0,31.1552,31.2258,31.1288,31.1905,55334.0
2023-06-29 10:45:00,35.34,35.42,35.33,35.36,80239.0,31.1905,31.2612,31.1817,31.2082,80239.0
2023-06-29 10:50:00,35.36,35.38,35.33,35.36,54753.0,31.2082,31.2258,31.1817,31.2082,54753.0
2023-06-29 10:55:00,35.35,35.38,35.31,35.34,23477.0,31.1994,31.2258,31.1641,31.1905,23477.0
2023-06-29 11:00:00,35.34,35.35,35.28,35.28,40306.0,31.1905,31.1994,31.1376,31.1376,40306.0
2023-06-29 11:05:00,35.29,35.29,35.22,35.24,56185.0,31.1464,31.1464,31.0846,31.1023,56185.0
2023-06-29 11:10:00,35.25,35.25,35.21,35.23,21276.0,31.1111,31.1111,31.0758,31.0935,21276.0
2023-06-29 11:15:00,35.22,35.23,35.18,35.21,86999.0,31.0846,31.0935,31.0493,31.0758,86999.0
2023-06-29 11:20:00,35.2,35.21,35.17,35.17,66720.0,31.067,31.0758,31.0405,31.0405,66720.0
2023-06-29 11:25:00,35.17,35.2,35.13,35.15,59741.0,31.0405,31.067,31.0052,31.0229,59741.0
2023-06-29 11:30:00,35.14,35.19,35.13,35.19,26542.0,31.014,31.0582,31.0052,31.0582,26542.0
2023-06-29 11:35:00,35.18,35.21,35.16,35.17,47838.0,31.0493,31.0758,31.0317,31.0405,47838.0
2023-06-29 11:40:00,35.16,35.18,35.11,35.18,142170.0,31.0317,31.0493,30.9876,31.0493,142170.0
2023-06-29 11:45:00,35.18,35.19,35.16,35.17,26725.0,31.0493,31.0582,31.0317,31.0405,26725.0
2023-06-29 11:50:00,35.16,35.17,35.11,35.12,86702.0,31.0317,31.0405,30.9876,30.9964,86702.0
2023-06-29 11:55:00,35.12,35.17,35.11,35.14,15188.0,30.9964,31.0405,30.9876,31.014,15188.0
2023-06-29 12:00:00,35.13,35.17,35.1,35.16,29251.0,31.0052,31.0405,30.9787,31.0317,29251.0
2023-06-29 12:05:00,35.16,35.18,35.13,35.13,22778.0,31.0317,31.0493,31.0052,31.0052,22778.0
2023-06-29 12:10:00,35.14,35.19,35.12,35.18,49667.0,31.014,31.0582,30.9964,31.0493,49667.0
2023-06-29 12:15:00,35.18,35.2,35.12,35.13,14095.0,31.0493,31.067,30.9964,31.0052,14095.0
2023-06-29 12:20:00,35.13,35.14,35.09,35.1,50612.0,31.0052,31.014,30.9699,30.9787,50612.0
2023-06-29 12:25:00,35.1,35.12,35.05,35.07,59588.0,30.9787,30.9964,30.9346,30.9522,59588.0
2023-06-29 12:30:00,35.07,35.1,35.05,35.07,29792.0,30.9522,30.9787,30.9346,30.9522,29792.0
2023-06-29 12:35:00,35.06,35.1,35.05,35.07,17766.0,30.9434,30.9787,30.9346,30.9522,17766.0
2023-06-29 12:40:00,35.08,35.09,35.06,35.07,19552.0,30.9611,30.9699,30.9434,30.9522,19552.0
2023-06-29 12:45:00,35.07,35.08,35.04,35.06,131013.0,30.9522,30.9611,30.9258,30.9434,131013.0
2023-06-29 12:50:00,35.07,35.1,35.06,35.1,25582.0,30.9522,30.9787,30.9434,30.9787,25582.0
2023-06-29 12:55:00,35.09,35.18,35.08,35.14,36495.0,30.9699,31.0493,30.9611,31.014,36495.0
2023-06-29 13:00:00,35.14,35.18,35.13,35.18,23752.0,31.014,31.0493,31.0052,31.0493,23752.0
2023-06-29 13:05:00,35.18,35.26,35.17,35.17,133383.0,31.0493,31.1199,31.0405,31.0405,133383.0
2023-06-29 13:10:00,35.17,35.21,35.17,35.18,78918.0,31.0405,31.0758,31.0405,31.0493,78918.0
2023-06-29 13:15:00,35.18,35.19,35.13,35.15,28961.0,31.0493,31.0582,31.0052,31.0229,28961.0
2023-06-29 13:20:00,35.14,35.15,35.12,35.15,17358.0,31.014,31.0229,30.9964,31.0229,17358.0
2023-06-29 13:25:00,35.15,35.16,35.13,35.13,11150.0,31.0229,31.0317,31.0052,31.0052,11150.0
2023-06-29 13:30:00,35.13,35.18,35.13,35.16,99011.0,31.0052,31.0493,31.0052,31.0317,99011.0
2023-06-29 13:35:00,35.16,35.19,35.15,35.16,12797.0,31.0317,31.0582,31.0229,31.0317,12797.0
2023-06-29 13:40:00,35.16,35.19,35.15,35.17,29565.0,31.0317,31.0582,31.0229,31.0405,29565.0
2023-06-29 13:45:00,35.18,35.19,35.16,35.16,36564.0,31.0493,31.0582,31.0317,31.0317,36564.0
2023-06-29 13:50:00,35.17,35.18,35.15,35.16,11755.0,31.0405,31.0493,31.0229,31.0317,11755.0
2023-06-29 13:55:00,35.15,35.26,35.15,35.24,45090.0,31.0229,31.1199,31.0229,31.1023,45090.0
2023-06-29 14:00:00,35.24,35.33,35.23,35.29,153123.0,31.1023,31.1817,31.0935,31.1464,153123.0
2023-06-29 14:05:00,35.3,35.35,35.29,35.32,119425.0,31.1552,31.1994,31.1464,31.1729,119425.0
2023-06-29 14:10:00,35.32,35.33,35.27,35.27,56432.0,31.1729,31.1817,31.1288,31.1288,56432.0
2023-06-29 14:15:00,35.27,35.27,35.24,35.24,60250.0,31.1288,31.1288,31.1023,31.1023,60250.0
2023-06-29 14:20:00,35.24,35.24,35.2,35.21,23970.0,31.1023,31.1023,31.067,31.0758,23970.0
2023-06-29 14:25:00,35.21,35.24,35.2,35.21,31330.0,31.0758,31.1023,31.067,31.0758,31330.0
2023-06-29 14:30:00,35.21,35.23,35.2,35.22,15514.0,31.0758,31.0935,31.067,31.0846,15514.0
2023-06-29 14:35:00,35.22,35.22,35.19,35.2,18196.0,31.0846,31.0846,31.0582,31.067,18196.0
2023-06-29 14:40:00,35.21,35.27,35.21,35.22,21791.0,31.0758,31.1288,31.0758,31.0846,21791.0
2023-06-29 14:45:00,35.23,35.23,35.2,35.21,46691.0,31.0935,31.0935,31.067,31.0758,46691.0
2023-06-29 14:50:00,35.21,35.25,35.21,35.23,23917.0,31.0758,31.1111,31.0758,31.0935,23917.0
2023-06-29 14:55:00,35.23,35.24,35.18,35.19,18222.0,31.0935,31.1023,31.0493,31.0582,18222.0
2023-06-29 15:00:00,35.18,35.19,35.15,35.16,16453.0,31.0493,31.0582,31.0229,31.0317,16453.0
2023-06-29 15:05:00,35.14,35.17,35.14,35.15,20280.0,31.014,31.0405,31.014,31.0229,20280.0
2023-06-29 15:10:00,35.15,35.17,35.14,35.16,13877.0,31.0229,31.0405,31.014,31.0317,13877.0
2023-06-29 15:15:00,35.15,35.18,35.12,35.16,68085.0,31.0229,31.0493,30.9964,31.0317,68085.0
2023-06-29 15:20:00,35.16,35.19,35.14,35.17,29611.0,31.0317,31.0582,31.014,31.0405,29611.0
2023-06-29 15:25:00,35.16,35.16,35.14,35.14,33182.0,31.0317,31.0317,31.014,31.014,33182.0
2023-06-29 15:30:00,35.15,35.16,35.11,35.14,40937.0,31.0229,31.0317,30.9876,31.014,40937.0
2023-06-29 15:35:00,35.15,35.19,35.13,35.19,61980.0,31.0229,31.0582,31.0052,31.0582,61980.0
2023-06-29 15:40:00,35.19,35.23,35.18,35.22,37713.0,31.0582,31.0935,31.0493,31.0846,37713.0
2023-06-29 15:45:00,35.22,35.23,35.15,35.16,39293.0,31.0846,31.0935,31.0229,31.0317,39293.0
2023-06-29 15:50:00,35.16,35.18,35.07,35.14,249677.0,31.0317,31.0493,30.9522,31.014,249677.0
2023-06-29 15:55:00,35.14,35.17,35.06,35.07,181724.0,31.014,31.0405,30.9434,30.9522,181724.0
2023-06-30 09:30:00,34.57,34.62,34.5,34.53,212226.0,30.511,30.5551,30.4492,30.4757,212226.0
2023-06-30 09:35:00,34.53,34.54,34.5,34.5,92912.0,30.4757,30.4845,30.4492,30.4492,92912.0
2023-06-30 09:40:00,34.5,34.5,34.42,34.44,101055.0,30.4492,30.4492,30.3786,30.3962,101055.0
2023-06-30 09:45:00,34.43,34.49,34.4,34.41,111753.0,30.3874,30.4403,30.3609,30.3697,111753.0
2023-06-30 09:50:00,34.4,34.44,34.39,34.42,48919.0,30.3609,30.3962,30.3521,30.3786,48919.0
2023-06-30 09:55:00,34.41,34.43,34.37,34.43,38682.0,30.3697,30.3874,30.3344,30.3874,38682.0
2023-06-30 10:00:00,34.41,34.42,34.35,34.37,62056.0,30.3697,30.3786,30.3168,30.3344,62056.0
2023-06-30 10:05:00,34.37,34.39,34.34,34.35,25226.0,30.3344,30.3521,30.308,30.3168,25226.0
2023-06-30 10:10:00,34.34,34.35,34.31,34.34,33296.0,30.308,30.3168,30.2815,30.308,33296.0
2023-06-30 10:15:00,34.33,34.33,34.29,34.3,39024.0,30.2991,30.2991,30.2638,30.2727,39024.0
2023-06-30 10:20:00,34.29,34.37,34.26,34.36,47675.0,30.2638,30.3344,30.2374,30.3256,47675.0
2023-06-30 10:25:00,34.36,34.36,34.31,34.32,83395.0,30.3256,30.3256,30.2815,30.2903,83395.0
2023-06-30 10:30:00,34.31,34.32,34.27,34.32,105471.0,30.2815,30.2903,30.2462,30.2903,105471.0
2023-06-30 10:35:00,34.32,34.42,34.32,34.38,144707.0,30.2903,30.3786,30.2903,30.3433,144707.0
2023-06-30 10:40:00,34.38,34.4,34.35,34.39,50767.0,30.3433,30.3609,30.3168,30.3521,50767.0
2023-06-30 10:45:00,34.39,34.46,34.37,34.45,40091.0,30.3521,30.4139,30.3344,30.405,40091.0
2023-06-30 10:50:00,34.45,34.47,34.35,34.36,73168.0,30.405,30.4227,30.3168,30.3256,73168.0
2023-06-30 10:55:00,34.35,34.4,34.34,34.39,23463.0,30.3168,30.3609,30.308,30.3521,23463.0
2023-06-30 11:00:00,34.37,34.4,34.34,34.37,14815.0,30.3344,30.3609,30.308,30.3344,14815.0
2023-06-30 11:05:00,34.35,34.37,34.33,34.34,10428.0,30.3168,30.3344,30.2991,30.308,10428.0
2023-06-30 11:10:00,34.32,34.35,34.3,34.34,21910.0,30.2903,30.3168,30.2727,30.308,21910.0
2023-06-30 11:15:00,34.33,34.34,34.3,34.32,22992.0,30.2991,30.308,30.2727,30.2903,22992.0
2023-06-30 11:20:00,34.33,34.35,34.32,34.35,21380.0,30.2991,30.3168,30.2903,30.3168,21380.0
2023-06-30 11:25:00,34.35,34.4,34.35,34.37,39281.0,30.3168,30.3609,30.3168,30.3344,39281.0
2023-06-30 11:30:00,34.37,34.44,34.37,34.43,47559.0,30.3344,30.3962,30.3344,30.3874,47559.0
2023-06-30 11:35:00,34.43,34.44,34.4,34.43,23419.0,30.3874,30.3962,30.3609,30.3874,23419.0
2023-06-30 11:40:00,34.43,34.47,34.43,34.47,23752.0,30.3874,30.4227,30.3874,30.4227,23752.0
2023-06-30 11:45:00,34.47,34.48,34.44,34.45,24855.0,30.4227,30.4315,30.3962,30.405,24855.0
2023-06-30 11:50:00,34.44,34.48,34.43,34.46,29815.0,30.3962,30.4315,30.3874,30.4139,29815.0
2023-06-30 11:55:00,34.47,34.48,34.41,34.42,25793.0,30.4227,30.4315,30.3697,30.3786,25793.0
2023-06-30 12:00:00,34.41,34.41,34.39,34.39,10572.0,30.3697,30.3697,30.3521,30.3521,10572.0
2023-06-30 12:05:00,34.39,34.44,34.38,34.43,13682.0,30.3521,30.3962,30.3433,30.3874,13682.0
2023-06-30 12:10:00,34.42,34.43,34.39,34.4,34256.0,30.3786,30.3874,30.3521,30.3609,34256.0
2023-06-30 12:15:00,34.4,34.4,34.37,34.37,23379.0,30.3609,30.3609,30.3344,30.3344,23379.0
2023-06-30 12:20:00,34.36,34.36,34.32,34.32,13761.0,30.3256,30.3256,30.2903,30.2903,13761.0
2023-06-30 12:25:00,34.32,34.34,34.31,34.31,17116.0,30.2903,30.308,30.2815,30.2815,17116.0
2023-06-30 12:30:00,34.31,34.31,34.29,34.31,19977.0,30.2815,30.2815,30.2638,30.2815,19977.0
2023-06-30 12:35:00,34.31,34.32,34.29,34.3,10061.0,30.2815,30.2903,30.2638,30.2727,10061.0
2023-06-30 12:40:00,34.3,34.31,34.29,34.31,29922.0,30.2727,30.2815,30.2638,30.2815,29922.0
2023-06-30 12:45:00,34.3,34.31,34.26,34.27,36843.0,30.2727,30.2815,30.2374,30.2462,36843.0
2023-06-30 12:50:00,34.27,34.28,34.24,34.24,21062.0,30.2462,30.255,30.2197,30.2197,21062.0
2023-06-30 12:55:00,34.25,34.26,34.22,34.24,25011.0,30.2285,30.2374,30.2021,30.2197,25011.0
2023-06-30 13:00:00,34.23,34.28,34.23,34.26,15782.0,30.2109,30.255,30.2109,30.2374,15782.0
2023-06-30 13:05:00,34.26,34.27,34.22,34.24,19349.0,30.2374,30.2462,30.2021,30.2197,19349.0
2023-06-30 13:10:00,34.25,34.26,34.23,34.26,26088.0,30.2285,30.2374,30.2109,30.2374,26088.0
2023-06-30 13:15:00,34.25,34.26,34.23,34.24,5931.0,30.2285,30.2374,30.2109,30.2197,5931.0
2023-06-30 13:20:00,34.24,34.26,34.23,34.24,6480.0,30.2197,30.2374,30.2109,30.2197,6480.0
2023-06-30 13:25:00,34.24,34.25,34.23,34.23,25249.0,30.2197,30.2285,30.2109,30.2109,25249.0
2023-06-30 13:30:00,34.23,34.24,34.18,34.18,27094.0,30.2109,30.2197,30.1667,30.1667,27094.0
2023-06-30 13:35:00,34.19,34.23,34.18,34.23,17988.0,30.1756,30.2109,30.1667,30.2109,17988.0
2023-06-30 13:40:00,34.23,34.25,34.21,34.24,29367.0,30.2109,30.2285,30.1932,30.2197,29367.0
2023-06-30 13:45:00,34.23,34.23,34.19,34.2,13257.0,30.2109,30.2109,30.1756,30.1844,13257.0
2023-06-30 13:50:00,34.19,34.21,34.19,34.2,8680.0,30.1756,30.1932,30.1756,30.1844,8680.0
2023-06-30 13:55:00,34.2,34.22,34.19,34.2,17875.0,30.1844,30.2021,30.1756,30.1844,17875.0
2023-06-30 14:00:00,34.19,34.2,34.18,34.19,24007.0,30.1756,30.1844,30.1667,30.1756,24007.0
2023-06-30 14:05:00,34.2,34.2,34.17,34.18,25005.0,30.1844,30.1844,30.1579,30.1667,25005.0
2023-06-30 14:10:00,34.19,34.22,34.18,34.2,14129.0,30.1756,30.2021,30.1667,30.1844,14129.0
2023-06-30 14:15:00,34.2,34.2,34.17,34.2,23544.0,30.1844,30.1844,30.1579,30.1844,23544.0
2023-06-30 14:20:00,34.2,34.21,34.19,34.2,14519.0,30.1844,30.1932,30.1756,30.1844,14519.0
2023-06-30 14:25:00,34.2,34.2,34.14,34.15,72420.0,30.1844,30.1844,30.1314,30.1403,72420.0
2023-06-30 14:30:00,34.16,34.19,34.14,34.17,26409.0,30.1491,30.1756,30.1314,30.1579,26409.0
2023-06-30 14:35:00,34.17,34.17,34.15,34.15,80771.0,30.1579,30.1579,30.1403,30.1403,80771.0
2023-06-30 14:40:00,34.15,34.18,34.15,34.15,41744.0,30.1403,30.1667,30.1403,30.1403,41744.0
2023-06-30 14:45:00,34.16,34.2,34.15,34.17,37755.0,30.1491,30.1844,30.1403,30.1579,37755.0
2023-06-30 14:50:00,34.17,34.18,34.15,34.16,30517.0,30.1579,30.1667,30.1403,30.1491,30517.0
2023-06-30 14:55:00,34.17,34.22,34.17,34.18,27092.0,30.1579,30.2021,30.1579,30.1667,27092.0
2023-06-30 15:00:00,34.17,34.21,34.16,34.18,53875.0,30.1579,30.1932,30.1491,30.1667,53875.0
2023-06-30 15:05:00,34.2,34.23,34.19,34.2,18449.0,30.1844,30.2109,30.1756,30.1844,18449.0
2023-06-30 15:10:00,34.2,34.21,34.16,34.16,28696.0,30.1844,30.1932,30.1491,30.1491,28696.0
2023-06-30 15:15:00,34.16,34.17,34.14,34.17,19854.0,30.1491,30.1579,30.1314,30.1579,19854.0
2023-06-30 15:20:00,34.17,34.21,34.17,34.19,40786.0,30.1579,30.1932,30.1579,30.1756,40786.0
2023-06-30 15:25:00,34.19,34.2,34.15,34.15,32022.0,30.1756,30.1844,30.1403,30.1403,32022.0
2023-06-30 15:30:00,34.16,34.19,34.16,34.16,37714.0,30.1491,30.1756,30.1491,30.1491,37714.0
2023-06-30 15:35:00,34.16,34.17,34.13,34.14,82777.0,30.1491,30.1579,30.1226,30.1314,82777.0
2023-06-30 15:40:00,34.14,34.19,34.13,34.18,49455.0,30.1314,30.1756,30.1226,30.1667,49455.0
2023-06-30 15:45:00,34.18,34.22,34.18,34.18,27579.0,30.1667,30.2021,30.1667,30.1667,27579.0
2023-06-30 15:50:00,34.18,34.21,34.12,34.12,103958.0,30.1667,30.1932,30.1138,30.1138,103958.0
2023-06-30 15:55:00,34.12,34.3,34.12,34.3,276665.0,30.1138,30.2727,30.1138,30.2727,276665.0
2023-07-03 09:30:00,34.33,34.39,34.31,34.31,249763.0,30.2991,30.3521,30.2815,30.2815,249763.0
2023-07-03 09:35:00,34.31,34.32,34.3,34.32,19260.0,30.2815,30.2903,30.2727,30.2903,19260.0
2023-07-03 09:40:00,34.31,34.35,34.27,34.28,22049.0,30.2815,30.3168,30.2462,30.255,22049.0
2023-07-03 09:45:00,34.27,34.31,34.25,34.28,44520.0,30.2462,30.2815,30.2285,30.255,44520.0
2023-07-03 09:50:00,34.28,34.31,34.27,34.3,38167.0,30.255,30.2815,30.2462,30.2727,38167.0
2023-07-03 09:55:00,34.3,34.31,34.26,34.26,50104.0,30.2727,30.2815,30.2374,30.2374,50104.0
2023-07-03 10:00:00,34.26,34.28,34.23,34.26,175100.0,30.2374,30.255,30.2109,30.2374,175100.0
2023-07-03 10:05:00,34.26,34.27,34.24,34.24,31986.0,30.2374,30.2462,30.2197,30.2197,31986.0
2023-07-03 10:10:00,34.24,34.29,34.24,34.27,17628.0,30.2197,30.2638,30.2197,30.2462,17628.0
2023-07-03 10:15:00,34.27,34.3,34.25,34.29,19563.0,30.2462,30.2727,30.2285,30.2638,19563.0
2023-07-03 10:20:00,34.28,34.32,34.26,34.27,20256.0,30.255,30.2903,30.2374,30.2462,20256.0
2023-07-03 10:25:00,34.26,34.28,34.25,34.26,12376.0,30.2374,30.255,30.2285,30.2374,12376.0
2023-07-03 10:30:00,34.26,34.3,34.25,34.26,22130.0,30.2374,30.2727,30.2285,30.2374,22130.0
2023-07-03 10:35:00,34.26,34.31,34.25,34.29,52239.0,30.2374,30.2815,30.2285,30.2638,52239.0
2023-07-03 10:40:00,34.3,34.33,34.29,34.3,30814.0,30.2727,30.2991,30.2638,30.2727,30814.0
2023-07-03 10:45:00,34.3,34.32,34.29,34.29,14799.0,30.2727,30.2903,30.2638,30.2638,14799.0
2023-07-03 10:50:00,34.29,34.32,34.26,34.27,31801.0,30.2638,30.2903,30.2374,30.2462,31801.0
2023-07-03 10:55:00,34.27,34.32,34.26,34.3,13929.0,30.2462,30.2903,30.2374,30.2727,13929.0
2023-07-03 11:00:00,34.3,34.3,34.27,34.29,7467.0,30.2727,30.2727,30.2462,30.2638,7467.0
2023-07-03 11:05:00,34.3,34.3,34.24,34.25,10350.0,30.2727,30.2727,30.2197,30.2285,10350.0
2023-07-03 11:10:00,34.26,34.27,34.25,34.25,9194.0,30.2374,30.2462,30.2285,30.2285,9194.0
2023-07-03 11:15:00,34.25,34.27,34.25,34.27,12360.0,30.2285,30.2462,30.2285,30.2462,12360.0
2023-07-03 11:20:00,34.27,34.28,34.25,34.25,10553.0,30.2462,30.255,30.2285,30.2285,10553.0
2023-07-03 11:25:00,34.25,34.27,34.24,34.25,11722.0,30.2285,30.2462,30.2197,30.2285,11722.0
2023-07-03 11:30:00,34.25,34.27,34.24,34.25,13275.0,30.2285,30.2462,30.2197,30.2285,13275.0
2023-07-03 11:35:00,34.25,34.26,34.23,34.24,8353.0,30.2285,30.2374,30.2109,30.2197,8353.0
2023-07-03 11:40:00,34.25,34.26,34.23,34.24,115296.0,30.2285,30.2374,30.2109,30.2197,115296.0
2023-07-03 11:45:00,34.25,34.25,34.23,34.24,7852.0,30.2285,30.2285,30.2109,30.2197,7852.0
2023-07-03 11:50:00,34.24,34.25,34.23,34.23,27646.0,30.2197,30.2285,30.2109,30.2109,27646.0
2023-07-03 11:55:00,34.23,34.25,34.22,34.24,14005.0,30.2109,30.2285,30.2021,30.2197,14005.0
2023-07-03 12:00:00,34.23,34.24,34.22,34.23,9180.0,30.2109,30.2197,30.2021,30.2109,9180.0
2023-07-03 12:05:00,34.24,34.25,34.23,34.24,24298.0,30.2197,30.2285,30.2109,30.2197,24298.0
2023-07-03 12:10:00,34.24,34.25,34.21,34.22,27005.0,30.2197,30.2285,30.1932,30.2021,27005.0
2023-07-03 12:15:00,34.22,34.23,34.21,34.22,64037.0,30.2021,30.2109,30.1932,30.2021,64037.0
2023-07-03 12:20:00,34.22,34.22,34.2,34.2,21030.0,30.2021,30.2021,30.1844,30.1844,21030.0
2023-07-03 12:25:00,34.2,34.21,34.18,34.2,34742.0,30.1844,30.1932,30.1667,30.1844,34742.0
2023-07-03 12:30:00,34.2,34.21,34.19,34.2,22266.0,30.1844,30.1932,30.1756,30.1844,22266.0
2023-07-03 12:35:00,34.2,34.21,34.19,34.2,10221.0,30.1844,30.1932,30.1756,30.1844,10221.0
2023-07-03 12:40:00,34.2,34.21,34.19,34.2,20429.0,30.1844,30.1932,30.1756,30.1844,20429.0
2023-07-03 12:45:00,34.2,34.22,34.19,34.19,25163.0,30.1844,30.2021,30.1756,30.1756,25163.0
2023-07-03 12:50:00,34.19,34.22,34.17,34.2,26575.0,30.1756,30.2021,30.1579,30.1844,26575.0
2023-07-03 12:55:00,34.19,34.21,34.17,34.2,76195.0,30.1756,30.1932,30.1579,30.1844,76195.0
2023-07-05 09:30:00,34.51,34.51,34.42,34.43,236400.0,30.458,30.458,30.3786,30.3874,236400.0
2023-07-05 09:35:00,34.44,34.46,34.4,34.42,82805.0,30.3962,30.4139,30.3609,30.3786,82805.0
2023-07-05 09:40:00,34.41,34.42,34.32,34.32,100169.0,30.3697,30.3786,30.2903,30.2903,100169.0
2023-07-05 09:45:00,34.33,34.37,34.31,34.33,74830.0,30.2991,30.3344,30.2815,30.2991,74830.0
2023-07-05 09:50:00,34.31,34.33,34.29,34.31,27495.0,30.2815,30.2991,30.2638,30.2815,27495.0
2023-07-05 09:55:00,34.3,34.33,34.3,34.31,44953.0,30.2727,30.2991,30.2727,30.2815,44953.0
2023-07-05 10:00:00,34.31,34.34,34.28,34.3,19957.0,30.2815,30.308,30.255,30.2727,19957.0
2023-07-05 10:05:00,34.31,34.32,34.27,34.32,22119.0,30.2815,30.2903,30.2462,30.2903,22119.0
2023-07-05 10:10:00,34.32,34.35,34.3,34.31,31206.0,30.2903,30.3168,30.2727,30.2815,31206.0
2023-07-05 10:15:00,34.3,34.3,34.25,34.27,22636.0,30.2727,30.2727,30.2285,30.2462,22636.0
2023-07-05 10:20:00,34.27,34.29,34.26,34.27,13919.0,30.2462,30.2638,30.2374,30.2462,13919.0
2023-07-05 10:25:00,34.27,34.29,34.25,34.27,12666.0,30.2462,30.2638,30.2285,30.2462,12666.0
2023-07-05 10:30:00,34.27,34.27,34.25,34.25,26748.0,30.2462,30.2462,30.2285,30.2285,26748.0
2023-07-05 10:35:00,34.25,34.26,34.22,34.23,31821.0,30.2285,30.2374,30.2021,30.2109,31821.0
2023-07-05 10:40:00,34.24,34.27,34.23,34.26,67393.0,30.2197,30.2462,30.2109,30.2374,67393.0
2023-07-05 10:45:00,34.26,34.32,34.25,34.29,16188.0,30.2374,30.2903,30.2285,30.2638,16188.0
2023-07-05 10:50:00,34.29,34.29,34.27,34.28,19856.0,30.2638,30.2638,30.2462,30.255,19856.0
2023-07-05 10:55:00,34.27,34.27,34.22,34.22,27029.0,30.2462,30.2462,30.2021,30.2021,27029.0
2023-07-05 11:00:00,34.22,34.25,34.21,34.23,28652.0,30.2021,30.2285,30.1932,30.2109,28652.0
2023-07-05 11:05:00,34.24,34.24,34.21,34.23,21981.0,30.2197,30.2197,30.1932,30.2109,21981.0
2023-07-05 11:10:00,34.24,34.25,34.22,34.23,13379.0,30.2197,30.2285,30.2021,30.2109,13379.0
2023-07-05 11:15:00,34.23,34.29,34.23,34.27,100723.0,30.2109,30.2638,30.2109,30.2462,100723.0
2023-07-05 11:20:00,34.27,34.29,34.25,34.26,25458.0,30.2462,30.2638,30.2285,30.2374,25458.0
2023-07-05 11:25:00,34.26,34.27,34.24,34.25,28487.0,30.2374,30.2462,30.2197,30.2285,28487.0
2023-07-05 11:30:00,34.26,34.26,34.22,34.23,21732.0,30.2374,30.2374,30.2021,30.2109,21732.0
2023-07-05 11:35:00,34.23,34.27,34.23,34.25,14886.0,30.2109,30.2462,30.2109,30.2285,14886.0
2023-07-05 11:40:00,34.26,34.26,34.23,34.24,6422.0,30.2374,30.2374,30.2109,30.2197,6422.0
2023-07-05 11:45:00,34.23,34.26,34.22,34.25,12576.0,30.2109,30.2374,30.2021,30.2285,12576.0
2023-07-05 11:50:00,34.25,34.28,34.24,34.27,17550.0,30.2285,30.255,30.2197,30.2462,17550.0
2023-07-05 11:55:00,34.27,34.32,34.27,34.3,42877.0,30.2462,30.2903,30.2462,30.2727,42877.0
2023-07-05 12:00:00,34.31,34.34,34.29,34.31,63277.0,30.2815,30.308,30.2638,30.2815,63277.0
2023-07-05 12:05:00,34.31,34.31,34.29,34.3,21375.0,30.2815,30.2815,30.2638,30.2727,21375.0
2023-07-05 12:10:00,34.3,34.33,34.3,34.31,10970.0,30.2727,30.2991,30.2727,30.2815,10970.0
2023-07-05 12:15:00,34.32,34.32,34.3,34.31,68530.0,30.2903,30.2903,30.2727,30.2815,68530.0
2023-07-05 12:20:00,34.31,34.35,34.31,34.31,13781.0,30.2815,30.3168,30.2815,30.2815,13781.0
2023-07-05 12:25:00,34.31,34.32,34.3,34.31,15865.0,30.2815,30.2903,30.2727,30.2815,15865.0
2023-07-05 12:30:00,34.31,34.35,34.29,34.35,48761.0,30.2815,30.3168,30.2638,30.3168,48761.0
2023-07-05 12:35:00,34.34,34.39,34.33,34.36,113940.0,30.308,30.3521,30.2991,30.3256,113940.0
2023-07-05 12:40:00,34.35,34.36,34.34,34.36,13507.0,30.3168,30.3256,30.308,30.3256,13507.0
2023-07-05 12:45:00,34.37,34.38,34.34,34.34,20601.0,30.3344,30.3433,30.308,30.308,20601.0
2023-07-05 12:50:00,34.33,34.37,34.33,34.35,31415.0,30.2991,30.3344,30.2991,30.3168,31415.0
2023-07-05 12:55:00,34.35,34.35,34.32,34.32,9250.0,30.3168,30.3168,30.2903,30.2903,9250.0
2023-07-05 13:00:00,34.32,34.33,34.31,34.31,10121.0,30.2903,30.2991,30.2815,30.2815,10121.0
2023-07-05 13:05:00,34.31,34.32,34.3,34.31,7888.0,30.2815,30.2903,30.2727,30.2815,7888.0
2023-07-05 13:10:00,34.32,34.34,34.32,34.33,21308.0,30.2903,30.308,30.2903,30.2991,21308.0
2023-07-05 13:15:00,34.33,34.34,34.32,34.32,13745.0,30.2991,30.308,30.2903,30.2903,13745.0
2023-07-05 13:20:00,34.32,34.33,34.29,34.3,5773.0,30.2903,30.2991,30.2638,30.2727,5773.0
2023-07-05 13:25:00,34.3,34.34,34.3,34.32,71137.0,30.2727,30.308,30.2727,30.2903,71137.0
2023-07-05 13:30:00,34.32,34.33,34.32,34.33,7460.0,30.2903,30.2991,30.2903,30.2991,7460.0
2023-07-05 13:35:00,34.33,34.35,34.32,34.32,14061.0,30.2991,30.3168,30.2903,30.2903,14061.0
2023-07-05 13:40:00,34.32,34.33,34.32,34.32,12966.0,30.2903,30.2991,30.2903,30.2903,12966.0
2023-07-05 13:45:00,34.32,34.32,34.3,34.3,4710.0,30.2903,30.2903,30.2727,30.2727,4710.0
2023-07-05 13:50:00,34.3,34.31,34.29,34.3,9557.0,30.2727,30.2815,30.2638,30.2727,9557.0
2023-07-05 13:55:00,34.3,34.31,34.3,34.31,2374.0,30.2727,30.2815,30.2727,30.2815,2374.0
2023-07-05 14:00:00,34.3,34.32,34.26,34.3,24780.0,30.2727,30.2903,30.2374,30.2727,24780.0
2023-07-05 14:05:00,34.3,34.34,34.28,34.29,37956.0,30.2727,30.308,30.255,30.2638,37956.0
2023-07-05 14:10:00,34.3,34.31,34.29,34.3,26276.0,30.2727,30.2815,30.2638,30.2727,26276.0
2023-07-05 14:15:00,34.32,34.42,34.32,34.4,116978.0,30.2903,30.3786,30.2903,30.3609,116978.0
2023-07-05 14:20:00,34.4,34.45,34.4,34.43,110506.0,30.3609,30.405,30.3609,30.3874,110506.0
2023-07-05 14:25:00,34.44,34.44,34.38,34.4,35367.0,30.3962,30.3962,30.3433,30.3609,35367.0
2023-07-05 14:30:00,34.39,34.39,34.36,34.37,57567.0,30.3521,30.3521,30.3256,30.3344,57567.0
2023-07-05 14:35:00,34.37,34.38,34.32,34.32,37645.0,30.3344,30.3433,30.2903,30.2903,37645.0
2023-07-05 14:40:00,34.32,34.33,34.29,34.3,25652.0,30.2903,30.2991,30.2638,30.2727,25652.0
2023-07-05 14:45:00,34.3,34.3,34.28,34.28,29826.0,30.2727,30.2727,30.255,30.255,29826.0
2023-07-05 14:50:00,34.28,34.29,34.27,34.28,12820.0,30.255,30.2638,30.2462,30.255,12820.0
2023-07-05 14:55:00,34.27,34.31,34.27,34.27,15558.0,30.2462,30.2815,30.2462,30.2462,15558.0
2023-07-05 15:00:00,34.27,34.28,34.26,34.26,10912.0,30.2462,30.255,30.2374,30.2374,10912.0
2023-07-05 15:05:00,34.26,34.27,34.23,34.26,12920.0,30.2374,30.2462,30.2109,30.2374,12920.0
2023-07-05 15:10:00,34.27,34.27,34.24,34.25,14164.0,30.2462,30.2462,30.2197,30.2285,14164.0
2023-07-05 15:15:00,34.24,34.26,34.24,34.25,10578.0,30.2197,30.2374,30.2197,30.2285,10578.0
2023-07-05 15:20:00,34.26,34.27,34.24,34.26,21502.0,30.2374,30.2462,30.2197,30.2374,21502.0
2023-07-05 15:25:00,34.26,34.26,34.23,34.24,17926.0,30.2374,30.2374,30.2109,30.2197,17926.0
2023-07-05 15:30:00,34.23,34.26,34.23,34.26,9453.0,30.2109,30.2374,30.2109,30.2374,9453.0
2023-07-05 15:35:00,34.25,34.29,34.25,34.27,16223.0,30.2285,30.2638,30.2285,30.2462,16223.0
2023-07-05 15:40:00,34.27,34.28,34.24,34.28,32703.0,30.2462,30.255,30.2197,30.255,32703.0
2023-07-05 15:45:00,34.28,34.31,34.26,34.26,26697.0,30.255,30.2815,30.2374,30.2374,26697.0
2023-07-05 15:50:00,34.26,34.31,34.26,34.31,75819.0,30.2374,30.2815,30.2374,30.2815,75819.0
2023-07-05 15:55:00,34.31,34.33,34.29,34.33,74434.0,30.2815,30.2991,30.2638,30.2991,74434.0
2023-07-06 09:30:00,34.95,35.07,34.9,35.03,325514.0,30.8463,30.9522,30.8022,30.9169,325514.0
2023-07-06 09:35:00,35.03,35.06,34.98,35.0,101872.0,30.9169,30.9434,30.8728,30.8905,101872.0
2023-07-06 09:40:00,35.0,35.07,34.99,35.06,81145.0,30.8905,30.9522,30.8816,30.9434,81145.0
2023-07-06 09:45:00,35.07,35.1,34.99,35.02,186698.0,30.9522,30.9787,30.8816,30.9081,186698.0
2023-07-06 09:50:00,35.03,35.12,35.01,35.12,42790.0,30.9169,30.9964,30.8993,30.9964,42790.0
2023-07-06 09:55:00,35.11,35.15,35.09,35.1,71357.0,30.9876,31.0229,30.9699,30.9787,71357.0
2023-07-06 10:00:00,35.1,35.18,35.1,35.17,123533.0,30.9787,31.0493,30.9787,31.0405,123533.0
2023-07-06 10:05:00,35.18,35.23,35.16,35.21,81253.0,31.0493,31.0935,31.0317,31.0758,81253.0
2023-07-06 10:10:00,35.2,35.24,35.14,35.15,157959.0,31.067,31.1023,31.014,31.0229,157959.0
2023-07-06 10:15:00,35.15,35.21,35.13,35.19,115782.0,31.0229,31.0758,31.0052,31.0582,115782.0
2023-07-06 10:20:00,35.2,35.24,35.2,35.22,29999.0,31.067,31.1023,31.067,31.0846,29999.0
2023-07-06 10:25:00,35.22,35.23,35.19,35.19,47612.0,31.0846,31.0935,31.0582,31.0582,47612.0
2023-07-06 10:30:00,35.2,35.23,35.17,35.21,62792.0,31.067,31.0935,31.0405,31.0758,62792.0
2023-07-06 10:35:00,35.2,35.27,35.19,35.23,54852.0,31.067,31.1288,31.0582,31.0935,54852.0
2023-07-06 10:40:00,35.23,35.26,35.21,35.22,32251.0,31.0935,31.1199,31.0758,31.0846,32251.0
2023-07-06 10:45:00,35.22,35.25,35.2,35.22,39686.0,31.0846,31.1111,31.067,31.0846,39686.0
2023-07-06 10:50:00,35.22,35.27,35.21,35.25,26095.0,31.0846,31.1288,31.0758,31.1111,26095.0
2023-07-06 10:55:00,35.24,35.28,35.24,35.28,35402.0,31.1023,31.1376,31.1023,31.1376,35402.0
2023-07-06 11:00:00,35.27,35.27,35.22,35.22,27338.0,31.1288,31.1288,31.0846,31.0846,27338.0
2023-07-06 11:05:00,35.22,35.27,35.21,35.27,26848.0,31.0846,31.1288,31.0758,31.1288,26848.0
2023-07-06 11:10:00,35.26,35.29,35.25,35.28,42823.0,31.1199,31.1464,31.1111,31.1376,42823.0
2023-07-06 11:15:00,35.28,35.29,35.27,35.29,29283.0,31.1376,31.1464,31.1288,31.1464,29283.0
2023-07-06 11:20:00,35.3,35.3,35.26,35.27,25976.0,31.1552,31.1552,31.1199,31.1288,25976.0
2023-07-06 11:25:00,35.28,35.3,35.23,35.24,32203.0,31.1376,31.1552,31.0935,31.1023,32203.0
2023-07-06 11:30:00,35.26,35.26,35.18,35.19,87233.0,31.1199,31.1199,31.0493,31.0582,87233.0
2023-07-06 11:35:00,35.2,35.21,35.17,35.2,23855.0,31.067,31.0758,31.0405,31.067,23855.0
2023-07-06 11:40:00,35.19,35.2,35.16,35.18,58869.0,31.0582,31.067,31.0317,31.0493,58869.0
2023-07-06 11:45:00,35.18,35.21,35.13,35.14,266143.0,31.0493,31.0758,31.0052,31.014,266143.0
2023-07-06 11:50:00,35.14,35.18,35.13,35.16,72316.0,31.014,31.0493,31.0052,31.0317,72316.0
2023-07-06 11:55:00,35.16,35.18,35.12,35.14,53719.0,31.0317,31.0493,30.9964,31.014,53719.0
2023-07-06 12:00:00,35.14,35.14,35.09,35.11,35821.0,31.014,31.014,30.9699,30.9876,35821.0
2023-07-06 12:05:00,35.1,35.1,35.05,35.07,76774.0,30.9787,30.9787,30.9346,30.9522,76774.0
2023-07-06 12:10:00,35.07,35.12,35.06,35.1,66381.0,30.9522,30.9964,30.9434,30.9787,66381.0
2023-07-06 12:15:00,35.09,35.1,35.06,35.07,40697.0,30.9699,30.9787,30.9434,30.9522,40697.0
2023-07-06 12:20:00,35.07,35.09,35.06,35.08,21408.0,30.9522,30.9699,30.9434,30.9611,21408.0
2023-07-06 12:25:00,35.07,35.07,35.02,35.04,15362.0,30.9522,30.9522,30.9081,30.9258,15362.0
2023-07-06 12:30:00,35.03,35.03,35.0,35.01,43100.0,30.9169,30.9169,30.8905,30.8993,43100.0
2023-07-06 12:35:00,35.01,35.05,34.99,35.03,17010.0,30.8993,30.9346,30.8816,30.9169,17010.0
2023-07-06 12:40:00,35.02,35.03,35.0,35.03,56291.0,30.9081,30.9169,30.8905,30.9169,56291.0
2023-07-06 12:45:00,35.02,35.03,35.01,35.01,24618.0,30.9081,30.9169,30.8993,30.8993,24618.0
2023-07-06 12:50:00,35.0,35.01,34.99,35.0,17880.0,30.8905,30.8993,30.8816,30.8905,17880.0
2023-07-06 12:55:00,34.99,35.0,34.96,34.97,53928.0,30.8816,30.8905,30.8552,30.864,53928.0
2023-07-06 13:00:00,34.97,34.98,34.95,34.96,22751.0,30.864,30.8728,30.8463,30.8552,22751.0
2023-07-06 13:05:00,34.96,34.97,34.93,34.96,27494.0,30.8552,30.864,30.8287,30.8552,27494.0
2023-07-06 13:10:00,34.96,34.96,34.92,34.94,23033.0,30.8552,30.8552,30.8199,30.8375,23033.0
2023-07-06 13:15:00,34.94,34.95,34.93,34.94,34153.0,30.8375,30.8463,30.8287,30.8375,34153.0
2023-07-06 13:20:00,34.93,34.94,34.91,34.91,9642.0,30.8287,30.8375,30.811,30.811,9642.0
2023-07-06 13:25:00,34.92,34.97,34.92,34.96,18784.0,30.8199,30.864,30.8199,30.8552,18784.0
2023-07-06 13:30:00,34.95,35.0,34.95,34.98,83421.0,30.8463,30.8905,30.8463,30.8728,83421.0
2023-07-06 13:35:00,34.97,34.98,34.92,34.93,69812.0,30.864,30.8728,30.8199,30.8287,69812.0
2023-07-06 13:40:00,34.91,34.94,34.9,34.91,30022.0,30.811,30.8375,30.8022,30.811,30022.0
2023-07-06 13:45:00,34.91,34.94,34.9,34.9,65728.0,30.811,30.8375,30.8022,30.8022,65728.0
2023-07-06 13:50:00,34.91,34.94,34.9,34.94,21393.0,30.811,30.8375,30.8022,30.8375,21393.0
2023-07-06 13:55:00,34.94,34.95,34.88,34.88,63297.0,30.8375,30.8463,30.7846,30.7846,63297.0
2023-07-06 14:00:00,34.89,34.93,34.88,34.92,60786.0,30.7934,30.8287,30.7846,30.8199,60786.0
2023-07-06 14:05:00,34.92,34.92,34.88,34.9,15134.0,30.8199,30.8199,30.7846,30.8022,15134.0
2023-07-06 14:10:00,34.89,34.94,34.89,34.94,36218.0,30.7934,30.8375,30.7934,30.8375,36218.0
2023-07-06 14:15:00,34.94,34.95,34.92,34.93,19967.0,30.8375,30.8463,30.8199,30.8287,19967.0
2023-07-06 14:20:00,34.93,34.96,34.92,34.93,43400.0,30.8287,30.8552,30.8199,30.8287,43400.0
2023-07-06 14:25:00,34.92,34.96,34.92,34.95,14396.0,30.8199,30.8552,30.8199,30.8463,14396.0
2023-07-06 14:30:00,34.95,34.95,34.9,34.9,16516.0,30.8463,30.8463,30.8022,30.8022,16516.0
2023-07-06 14:35:00,34.9,34.92,34.88,34.88,28910.0,30.8022,30.8199,30.7846,30.7846,28910.0
2023-07-06 14:40:00,34.89,34.92,34.87,34.87,45536.0,30.7934,30.8199,30.7757,30.7757,45536.0
2023-07-06 14:45:00,34.87,34.88,34.84,34.84,76111.0,30.7757,30.7846,30.7493,30.7493,76111.0
2023-07-06 14:50:00,34.84,34.87,34.84,34.85,43137.0,30.7493,30.7757,30.7493,30.7581,43137.0
2023-07-06 14:55:00,34.84,34.85,34.83,34.84,14535.0,30.7493,30.7581,30.7404,30.7493,14535.0
2023-07-06 15:00:00,34.84,34.86,34.83,34.84,32876.0,30.7493,30.7669,30.7404,30.7493,32876.0
2023-07-06 15:05:00,34.84,34.87,34.83,34.86,38045.0,30.7493,30.7757,30.7404,30.7669,38045.0
2023-07-06 15:10:00,34.86,34.9,34.86,34.89,15835.0,30.7669,30.8022,30.7669,30.7934,15835.0
2023-07-06 15:15:00,34.9,34.91,34.87,34.88,34278.0,30.8022,30.811,30.7757,30.7846,34278.0
2023-07-06 15:20:00,34.88,34.89,34.85,34.86,12808.0,30.7846,30.7934,30.7581,30.7669,12808.0
2023-07-06 15:25:00,34.86,34.89,34.85,34.88,19113.0,30.7669,30.7934,30.7581,30.7846,19113.0
2023-07-06 15:30:00,34.89,34.92,34.89,34.89,44199.0,30.7934,30.8199,30.7934,30.7934,44199.0
2023-07-06 15:35:00,34.9,34.92,34.88,34.91,27709.0,30.8022,30.8199,30.7846,30.811,27709.0
2023-07-06 15:40:00,34.92,34.93,34.9,34.91,49173.0,30.8199,30.8287,30.8022,30.811,49173.0
2023-07-06 15:45:00,34.91,34.93,34.89,34.89,97771.0,30.811,30.8287,30.7934,30.7934,97771.0
2023-07-06 15:50:00,34.88,34.93,34.86,34.92,125886.0,30.7846,30.8287,30.7669,30.8199,125886.0
2023-07-06 15:55:00,34.92,34.92,34.85,34.9,244868.0,30.8199,30.8199,30.7581,30.8022,244868.0
2023-07-07 09:30:00,35.07,35.1,34.91,34.96,97994.0,30.9522,30.9787,30.811,30.8552,97994.0
2023-07-07 09:35:00,34.96,35.06,34.95,35.02,85682.0,30.8552,30.9434,30.8463,30.9081,85682.0
2023-07-07 09:40:00,35.0,35.03,34.96,35.0,91854.0,30.8905,30.9169,30.8552,30.8905,91854.0
2023-07-07 09:45:00,34.98,34.99,34.9,34.9,72225.0,30.8728,30.8816,30.8022,30.8022,72225.0
2023-07-07 09:50:00,34.89,34.9,34.83,34.88,56126.0,30.7934,30.8022,30.7404,30.7846,56126.0
2023-07-07 09:55:00,34.88,34.89,34.83,34.84,48788.0,30.7846,30.7934,30.7404,30.7493,48788.0
2023-07-07 10:00:00,34.83,34.88,34.83,34.85,36605.0,30.7404,30.7846,30.7404,30.7581,36605.0
2023-07-07 10:05:00,34.86,34.9,34.84,34.88,31495.0,30.7669,30.8022,30.7493,30.7846,31495.0
2023-07-07 10:10:00,34.88,34.9,34.84,34.86,35445.0,30.7846,30.8022,30.7493,30.7669,35445.0
2023-07-07 10:15:00,34.86,34.98,34.85,34.91,65260.0,30.7669,30.8728,30.7581,30.811,65260.0
2023-07-07 10:20:00,34.89,34.94,34.89,34.91,17610.0,30.7934,30.8375,30.7934,30.811,17610.0
2023-07-07 10:25:00,34.91,34.94,34.91,34.94,21283.0,30.811,30.8375,30.811,30.8375,21283.0
2023-07-07 10:30:00,34.95,35.05,34.94,35.03,46234.0,30.8463,30.9346,30.8375,30.9169,46234.0
2023-07-07 10:35:00,35.03,35.03,34.93,34.96,36354.0,30.9169,30.9169,30.8287,30.8552,36354.0
2023-07-07 10:40:00,34.96,34.98,34.92,34.94,36300.0,30.8552,30.8728,30.8199,30.8375,36300.0
2023-07-07 10:45:00,34.94,34.94,34.89,34.92,22786.0,30.8375,30.8375,30.7934,30.8199,22786.0
2023-07-07 10:50:00,34.92,34.94,34.88,34.89,19199.0,30.8199,30.8375,30.7846,30.7934,19199.0
2023-07-07 10:55:00,34.88,34.93,34.88,34.89,28891.0,30.7846,30.8287,30.7846,30.7934,28891.0
2023-07-07 11:00:00,34.88,34.89,34.85,34.85,31108.0,30.7846,30.7934,30.7581,30.7581,31108.0
2023-07-07 11:05:00,34.85,34.88,34.85,34.87,22486.0,30.7581,30.7846,30.7581,30.7757,22486.0
2023-07-07 11:10:00,34.87,34.89,34.87,34.89,21763.0,30.7757,30.7934,30.7757,30.7934,21763.0
2023-07-07 11:15:00,34.89,34.91,34.88,34.89,31526.0,30.7934,30.811,30.7846,30.7934,31526.0
2023-07-07 11:20:00,34.89,34.89,34.85,34.87,19034.0,30.7934,30.7934,30.7581,30.7757,19034.0
2023-07-07 11:25:00,34.86,34.87,34.85,34.87,7275.0,30.7669,30.7757,30.7581,30.7757,7275.0
2023-07-07 11:30:00,34.87,34.88,34.84,34.84,17407.0,30.7757,30.7846,30.7493,30.7493,17407.0
2023-07-07 11:35:00,34.84,34.85,34.81,34.83,52585.0,30.7493,30.7581,30.7228,30.7404,52585.0
2023-07-07 11:40:00,34.84,34.85,34.82,34.85,13087.0,30.7493,30.7581,30.7316,30.7581,13087.0
2023-07-07 11:45:00,34.84,34.85,34.83,34.83,19624.0,30.7493,30.7581,30.7404,30.7404,19624.0
2023-07-07 11:50:00,34.83,34.88,34.82,34.85,12353.0,30.7404,30.7846,30.7316,30.7581,12353.0
2023-07-07 11:55:00,34.86,34.86,34.8,34.8,11333.0,30.7669,30.7669,30.7139,30.7139,11333.0
2023-07-07 12:00:00,34.8,34.81,34.76,34.76,120060.0,30.7139,30.7228,30.6786,30.6786,120060.0
2023-07-07 12:05:00,34.76,34.77,34.74,34.75,24939.0,30.6786,30.6875,30.661,30.6698,24939.0
2023-07-07 12:10:00,34.74,34.75,34.72,34.73,9686.0,30.661,30.6698,30.6433,30.6522,9686.0
2023-07-07 12:15:00,34.73,34.74,34.7,34.71,29391.0,30.6522,30.661,30.6257,30.6345,29391.0
2023-07-07 12:20:00,34.7,34.74,34.7,34.71,16898.0,30.6257,30.661,30.6257,30.6345,16898.0
2023-07-07 12:25:00,34.7,34.71,34.69,34.7,15728.0,30.6257,30.6345,30.6169,30.6257,15728.0
2023-07-07 12:30:00,34.7,34.7,34.62,34.63,99075.0,30.6257,30.6257,30.5551,30.5639,99075.0
2023-07-07 12:35:00,34.62,34.62,34.54,34.56,149559.0,30.5551,30.5551,30.4845,30.5021,149559.0
2023-07-07 12:40:00,34.56,34.57,34.52,34.53,94525.0,30.5021,30.511,30.4668,30.4757,94525.0
2023-07-07 12:45:00,34.52,34.58,34.52,34.56,49299.0,30.4668,30.5198,30.4668,30.5021,49299.0
2023-07-07 12:50:00,34.56,34.57,34.52,34.54,49294.0,30.5021,30.511,30.4668,30.4845,49294.0
2023-07-07 12:55:00,34.54,34.55,34.51,34.51,16201.0,30.4845,30.4933,30.458,30.458,16201.0
2023-07-07 13:00:00,34.51,34.51,34.46,34.47,51861.0,30.458,30.458,30.4139,30.4227,51861.0
2023-07-07 13:05:00,34.47,34.48,34.45,34.47,45094.0,30.4227,30.4315,30.405,30.4227,45094.0
2023-07-07 13:10:00,34.47,34.48,34.45,34.46,29961.0,30.4227,30.4315,30.405,30.4139,29961.0
2023-07-07 13:15:00,34.47,34.48,34.46,34.47,23243.0,30.4227,30.4315,30.4139,30.4227,23243.0
2023-07-07 13:20:00,34.47,34.48,34.45,34.46,48927.0,30.4227,30.4315,30.405,30.4139,48927.0
2023-07-07 13:25:00,34.45,34.47,34.45,34.46,22712.0,30.405,30.4227,30.405,30.4139,22712.0
2023-07-07 13:30:00,34.45,34.48,34.45,34.47,8881.0,30.405,30.4315,30.405,30.4227,8881.0
2023-07-07 13:35:00,34.47,34.56,34.47,34.52,116993.0,30.4227,30.5021,30.4227,30.4668,116993.0
2023-07-07 13:40:00,34.52,34.52,34.48,34.48,17021.0,30.4668,30.4668,30.4315,30.4315,17021.0
2023-07-07 13:45:00,34.48,34.52,34.48,34.52,79438.0,30.4315,30.4668,30.4315,30.4668,79438.0
2023-07-07 13:50:00,34.53,34.55,34.52,34.55,17766.0,30.4757,30.4933,30.4668,30.4933,17766.0
2023-07-07 13:55:00,34.55,34.63,34.53,34.59,245507.0,30.4933,30.5639,30.4757,30.5286,245507.0
2023-07-07 14:00:00,34.58,34.61,34.58,34.6,33211.0,30.5198,30.5463,30.5198,30.5374,33211.0
2023-07-07 14:05:00,34.6,34.61,34.57,34.59,54556.0,30.5374,30.5463,30.511,30.5286,54556.0
2023-07-07 14:10:00,34.59,34.61,34.58,34.59,18163.0,30.5286,30.5463,30.5198,30.5286,18163.0
2023-07-07 14:15:00,34.59,34.62,34.58,34.59,20441.0,30.5286,30.5551,30.5198,30.5286,20441.0
2023-07-07 14:20:00,34.6,34.61,34.6,34.6,12345.0,30.5374,30.5463,30.5374,30.5374,12345.0
2023-07-07 14:25:00,34.6,34.6,34.58,34.58,14400.0,30.5374,30.5374,30.5198,30.5198,14400.0
2023-07-07 14:30:00,34.58,34.65,34.57,34.64,17319.0,30.5198,30.5816,30.511,30.5727,17319.0
2023-07-07 14:35:00,34.64,34.66,34.62,34.66,20351.0,30.5727,30.5904,30.5551,30.5904,20351.0
2023-07-07 14:40:00,34.66,34.68,34.65,34.68,14144.0,30.5904,30.608,30.5816,30.608,14144.0
2023-07-07 14:45:00,34.68,34.69,34.66,34.69,46668.0,30.608,30.6169,30.5904,30.6169,46668.0
2023-07-07 14:50:00,34.68,34.7,34.65,34.67,23943.0,30.608,30.6257,30.5816,30.5992,23943.0
2023-07-07 14:55:00,34.67,34.7,34.67,34.68,20708.0,30.5992,30.6257,30.5992,30.608,20708.0
2023-07-07 15:00:00,34.68,34.7,34.66,34.68,45101.0,30.608,30.6257,30.5904,30.608,45101.0
2023-07-07 15:05:00,34.68,34.72,34.67,34.7,25503.0,30.608,30.6433,30.5992,30.6257,25503.0
2023-07-07 15:10:00,34.71,34.71,34.68,34.7,39250.0,30.6345,30.6345,30.608,30.6257,39250.0
2023-07-07 15:15:00,34.7,34.78,34.69,34.75,33862.0,30.6257,30.6963,30.6169,30.6698,33862.0
2023-07-07 15:20:00,34.76,34.8,34.75,34.78,20467.0,30.6786,30.7139,30.6698,30.6963,20467.0
2023-07-07 15:25:00,34.78,34.83,34.76,34.82,26111.0,30.6963,30.7404,30.6786,30.7316,26111.0
2023-07-07 15:30:00,34.83,34.84,34.78,34.78,32659.0,30.7404,30.7493,30.6963,30.6963,32659.0
2023-07-07 15:35:00,34.79,34.86,34.78,34.86,46317.0,30.7051,30.7669,30.6963,30.7669,46317.0
2023-07-07 15:40:00,34.87,34.95,34.86,34.95,52361.0,30.7757,30.8463,30.7669,30.8463,52361.0
2023-07-07 15:45:00,34.95,35.05,34.92,35.04,82865.0,30.8463,30.9346,30.8199,30.9258,82865.0
2023-07-07 15:50:00,35.02,35.14,34.98,35.06,107500.0,30.9081,31.014,30.8728,30.9434,107500.0
2023-07-07 15:55:00,35.07,35.14,35.06,35.11,123837.0,30.9522,31.014,30.9434,30.9876,123837.0
2023-07-10 09:30:00,35.16,35.18,34.99,35.02,123457.0,31.0317,31.0493,30.8816,30.9081,123457.0
2023-07-10 09:35:00,35.02,35.04,34.98,35.02,86477.0,30.9081,30.9258,30.8728,30.9081,86477.0
2023-07-10 09:40:00,35.02,35.1,34.98,35.04,29536.0,30.9081,30.9787,30.8728,30.9258,29536.0
2023-07-10 09:45:00,35.03,35.08,34.99,35.01,32245.0,30.9169,30.9611,30.8816,30.8993,32245.0
2023-07-10 09:50:00,35.02,35.1,35.01,35.04,42666.0,30.9081,30.9787,30.8993,30.9258,42666.0
2023-07-10 09:55:00,35.04,35.11,35.01,35.02,25430.0,30.9258,30.9876,30.8993,30.9081,25430.0
2023-07-10 10:00:00,35.02,35.03,34.96,34.96,35213.0,30.9081,30.9169,30.8552,30.8552,35213.0
2023-07-10 10:05:00,34.96,34.98,34.9,34.93,47145.0,30.8552,30.8728,30.8022,30.8287,47145.0
2023-07-10 10:10:00,34.92,34.97,34.9,34.94,79300.0,30.8199,30.864,30.8022,30.8375,79300.0
2023-07-10 10:15:00,34.93,35.0,34.93,34.94,26061.0,30.8287,30.8905,30.8287,30.8375,26061.0
2023-07-10 10:20:00,34.94,34.95,34.93,34.93,29494.0,30.8375,30.8463,30.8287,30.8287,29494.0
2023-07-10 10:25:00,34.92,35.01,34.91,34.99,27602.0,30.8199,30.8993,30.811,30.8816,27602.0
2023-07-10 10:30:00,34.99,35.06,34.98,35.05,30613.0,30.8816,30.9434,30.8728,30.9346,30613.0
2023-07-10 10:35:00,35.06,35.14,35.04,35.05,138109.0,30.9434,31.014,30.9258,30.9346,138109.0
2023-07-10 10:40:00,35.04,35.12,35.04,35.09,17316.0,30.9258,30.9964,30.9258,30.9699,17316.0
2023-07-10 10:45:00,35.1,35.1,35.04,35.05,12260.0,30.9787,30.9787,30.9258,30.9346,12260.0
2023-07-10 10:50:00,35.06,35.11,35.03,35.09,32558.0,30.9434,30.9876,30.9169,30.9699,32558.0
2023-07-10 10:55:00,35.1,35.13,35.08,35.1,24622.0,30.9787,31.0052,30.9611,30.9787,24622.0
2023-07-10 11:00:00,35.09,35.19,35.09,35.14,46959.0,30.9699,31.0582,30.9699,31.014,46959.0
2023-07-10 11:05:00,35.14,35.17,35.1,35.14,71169.0,31.014,31.0405,30.9787,31.014,71169.0
2023-07-10 11:10:00,35.14,35.17,35.13,35.13,38829.0,31.014,31.0405,31.0052,31.0052,38829.0
2023-07-10 11:15:00,35.13,35.18,35.11,35.16,28350.0,31.0052,31.0493,30.9876,31.0317,28350.0
2023-07-10 11:20:00,35.16,35.18,35.13,35.14,16075.0,31.0317,31.0493,31.0052,31.014,16075.0
2023-07-10 11:25:00,35.13,35.14,35.07,35.08,51088.0,31.0052,31.014,30.9522,30.9611,51088.0
2023-07-10 11:30:00,35.08,35.08,35.02,35.04,36854.0,30.9611,30.9611,30.9081,30.9258,36854.0
2023-07-10 11:35:00,35.04,35.05,35.02,35.04,15349.0,30.9258,30.9346,30.9081,30.9258,15349.0
2023-07-10 11:40:00,35.03,35.11,35.03,35.11,34791.0,30.9169,30.9876,30.9169,30.9876,34791.0
2023-07-10 11:45:00,35.12,35.18,35.11,35.13,52514.0,30.9964,31.0493,30.9876,31.0052,52514.0
2023-07-10 11:50:00,35.14,35.14,35.08,35.08,26397.0,31.014,31.014,30.9611,30.9611,26397.0
2023-07-10 11:55:00,35.08,35.13,35.07,35.12,19826.0,30.9611,31.0052,30.9522,30.9964,19826.0
2023-07-10 12:00:00,35.13,35.26,35.12,35.2,144478.0,31.0052,31.1199,30.9964,31.067,144478.0
2023-07-10 12:05:00,35.19,35.27,35.18,35.26,47874.0,31.0582,31.1288,31.0493,31.1199,47874.0
2023-07-10 12:10:00,35.26,35.27,35.23,35.24,24495.0,31.1199,31.1288,31.0935,31.1023,24495.0
2023-07-10 12:15:00,35.25,35.26,35.17,35.19,43435.0,31.1111,31.1199,31.0405,31.0582,43435.0
2023-07-10 12:20:00,35.19,35.19,35.13,35.14,66986.0,31.0582,31.0582,31.0052,31.014,66986.0
2023-07-10 12:25:00,35.14,35.15,35.12,35.13,58271.0,31.014,31.0229,30.9964,31.0052,58271.0
2023-07-10 12:30:00,35.13,35.14,35.11,35.11,29703.0,31.0052,31.014,30.9876,30.9876,29703.0
2023-07-10 12:35:00,35.13,35.15,35.09,35.13,12100.0,31.0052,31.0229,30.9699,31.0052,12100.0
2023-07-10 12:40:00,35.13,35.14,35.09,35.09,16056.0,31.0052,31.014,30.9699,30.9699,16056.0
2023-07-10 12:45:00,35.09,35.1,35.05,35.05,15439.0,30.9699,30.9787,30.9346,30.9346,15439.0
2023-07-10 12:50:00,35.06,35.09,35.04,35.08,12705.0,30.9434,30.9699,30.9258,30.9611,12705.0
2023-07-10 12:55:00,35.09,35.1,35.04,35.06,36099.0,30.9699,30.9787,30.9258,30.9434,36099.0
2023-07-10 13:00:00,35.05,35.06,35.03,35.04,20582.0,30.9346,30.9434,30.9169,30.9258,20582.0
2023-07-10 13:05:00,35.04,35.06,35.02,35.05,22615.0,30.9258,30.9434,30.9081,30.9346,22615.0
2023-07-10 13:10:00,35.06,35.07,35.03,35.05,27025.0,30.9434,30.9522,30.9169,30.9346,27025.0
2023-07-10 13:15:00,35.04,35.07,35.03,35.05,7835.0,30.9258,30.9522,30.9169,30.9346,7835.0
2023-07-10 13:20:00,35.04,35.06,35.03,35.05,58348.0,30.9258,30.9434,30.9169,30.9346,58348.0
2023-07-10 13:25:00,35.05,35.07,35.01,35.01,7684.0,30.9346,30.9522,30.8993,30.8993,7684.0
2023-07-10 13:30:00,35.01,35.03,34.97,35.03,78955.0,30.8993,30.9169,30.864,30.9169,78955.0
2023-07-10 13:35:00,35.03,35.06,35.02,35.03,19600.0,30.9169,30.9434,30.9081,30.9169,19600.0
2023-07-10 13:40:00,35.04,35.05,35.01,35.02,20623.0,30.9258,30.9346,30.8993,30.9081,20623.0
2023-07-10 13:45:00,35.01,35.06,35.01,35.05,11635.0,30.8993,30.9434,30.8993,30.9346,11635.0
2023-07-10 13:50:00,35.06,35.06,35.02,35.04,13014.0,30.9434,30.9434,30.9081,30.9258,13014.0
2023-07-10 13:55:00,35.04,35.06,35.03,35.04,11724.0,30.9258,30.9434,30.9169,30.9258,11724.0
2023-07-10 14:00:00,35.03,35.11,35.03,35.1,9945.0,30.9169,30.9876,30.9169,30.9787,9945.0
2023-07-10 14:05:00,35.11,35.11,35.07,35.09,26987.0,30.9876,30.9876,30.9522,30.9699,26987.0
2023-07-10 14:10:00,35.09,35.1,35.04,35.04,13306.0,30.9699,30.9787,30.9258,30.9258,13306.0
2023-07-10 14:15:00,35.04,35.04,35.01,35.03,6983.0,30.9258,30.9258,30.8993,30.9169,6983.0
2023-07-10 14:20:00,35.03,35.04,34.98,35.01,39813.0,30.9169,30.9258,30.8728,30.8993,39813.0
2023-07-10 14:25:00,35.0,35.01,34.97,34.98,21205.0,30.8905,30.8993,30.864,30.8728,21205.0
2023-07-10 14:30:00,34.97,35.02,34.97,35.01,20517.0,30.864,30.9081,30.864,30.8993,20517.0
2023-07-10 14:35:00,35.01,35.05,35.0,35.05,12728.0,30.8993,30.9346,30.8905,30.9346,12728.0
2023-07-10 14:40:00,35.04,35.06,35.02,35.05,22742.0,30.9258,30.9434,30.9081,30.9346,22742.0
2023-07-10 14:45:00,35.04,35.08,35.04,35.06,41821.0,30.9258,30.9611,30.9258,30.9434,41821.0
2023-07-10 14:50:00,35.05,35.05,35.02,35.02,5858.0,30.9346,30.9346,30.9081,30.9081,5858.0
2023-07-10 14:55:00,35.01,35.01,34.99,34.99,27986.0,30.8993,30.8993,30.8816,30.8816,27986.0
2023-07-10 15:00:00,35.0,35.03,34.99,35.02,4920.0,30.8905,30.9169,30.8816,30.9081,4920.0
2023-07-10 15:05:00,35.01,35.06,34.99,35.05,58756.0,30.8993,30.9434,30.8816,30.9346,58756.0
2023-07-10 15:10:00,35.05,35.07,35.03,35.04,10786.0,30.9346,30.9522,30.9169,30.9258,10786.0
2023-07-10 15:15:00,35.02,35.06,35.02,35.05,7779.0,30.9081,30.9434,30.9081,30.9346,7779.0
2023-07-10 15:20:00,35.04,35.07,35.02,35.05,17269.0,30.9258,30.9522,30.9081,30.9346,17269.0
2023-07-10 15:25:00,35.05,35.06,35.03,35.03,8863.0,30.9346,30.9434,30.9169,30.9169,8863.0
2023-07-10 15:30:00,35.04,35.08,35.04,35.07,8668.0,30.9258,30.9611,30.9258,30.9522,8668.0
2023-07-10 15:35:00,35.07,35.07,35.02,35.03,22537.0,30.9522,30.9522,30.9081,30.9169,22537.0
2023-07-10 15:40:00,35.03,35.06,35.03,35.05,20776.0,30.9169,30.9434,30.9169,30.9346,20776.0
2023-07-10 15:45:00,35.06,35.08,35.05,35.07,26613.0,30.9434,30.9611,30.9346,30.9522,26613.0
2023-07-10 15:50:00,35.07,35.1,35.01,35.01,71634.0,30.9522,30.9787,30.8993,30.8993,71634.0
2023-07-10 15:55:00,35.01,35.03,34.94,34.94,88140.0,30.8993,30.9169,30.8375,30.8375,88140.0
2023-07-11 09:30:00,34.81,34.84,34.76,34.77,68148.0,30.7228,30.7493,30.6786,30.6875,68148.0
2023-07-11 09:35:00,34.76,34.79,34.74,34.74,52229.0,30.6786,30.7051,30.661,30.661,52229.0
2023-07-11 09:40:00,34.74,34.94,34.73,34.89,89269.0,30.661,30.8375,30.6522,30.7934,89269.0
2023-07-11 09:45:00,34.9,34.91,34.85,34.85,59437.0,30.8022,30.811,30.7581,30.7581,59437.0
2023-07-11 09:50:00,34.86,34.88,34.84,34.85,62646.0,30.7669,30.7846,30.7493,30.7581,62646.0
2023-07-11 09:55:00,34.86,34.91,34.83,34.83,15236.0,30.7669,30.811,30.7404,30.7404,15236.0
2023-07-11 10:00:00,34.84,34.93,34.84,34.93,23338.0,30.7493,30.8287,30.7493,30.8287,23338.0
2023-07-11 10:05:00,34.94,34.98,34.92,34.92,55526.0,30.8375,30.8728,30.8199,30.8199,55526.0
2023-07-11 10:10:00,34.93,34.98,34.93,34.96,30622.0,30.8287,30.8728,30.8287,30.8552,30622.0
2023-07-11 10:15:00,34.97,34.97,34.87,34.88,16334.0,30.864,30.864,30.7757,30.7846,16334.0
2023-07-11 10:20:00,34.86,34.89,34.84,34.85,18499.0,30.7669,30.7934,30.7493,30.7581,18499.0
2023-07-11 10:25:00,34.86,34.86,34.83,34.85,11660.0,30.7669,30.7669,30.7404,30.7581,11660.0
2023-07-11 10:30:00,34.85,34.89,34.84,34.88,23085.0,30.7581,30.7934,30.7493,30.7846,23085.0
2023-07-11 10:35:00,34.88,34.88,34.82,34.83,17356.0,30.7846,30.7846,30.7316,30.7404,17356.0
2023-07-11 10:40:00,34.82,34.84,34.78,34.79,22440.0,30.7316,30.7493,30.6963,30.7051,22440.0
2023-07-11 10:45:00,34.78,34.82,34.77,34.78,12956.0,30.6963,30.7316,30.6875,30.6963,12956.0
2023-07-11 10:50:00,34.79,34.83,34.77,34.8,56228.0,30.7051,30.7404,30.6875,30.7139,56228.0
2023-07-11 10:55:00,34.8,34.82,34.77,34.8,49056.0,30.7139,30.7316,30.6875,30.7139,49056.0
2023-07-11 11:00:00,34.79,34.79,34.74,34.75,43219.0,30.7051,30.7051,30.661,30.6698,43219.0
2023-07-11 11:05:00,34.75,34.82,34.74,34.8,27847.0,30.6698,30.7316,30.661,30.7139,27847.0
2023-07-11 11:10:00,34.79,34.79,34.74,34.75,20021.0,30.7051,30.7051,30.661,30.6698,20021.0
2023-07-11 11:15:00,34.75,34.82,34.74,34.79,46480.0,30.6698,30.7316,30.661,30.7051,46480.0
2023-07-11 11:20:00,34.79,34.79,34.76,34.78,5000.0,30.7051,30.7051,30.6786,30.6963,5000.0
2023-07-11 11:25:00,34.79,34.83,34.78,34.8,53001.0,30.7051,30.7404,30.6963,30.7139,53001.0
2023-07-11 11:30:00,34.8,34.83,34.8,34.82,34424.0,30.7139,30.7404,30.7139,30.7316,34424.0
2023-07-11 11:35:00,34.82,34.83,34.79,34.8,16472.0,30.7316,30.7404,30.7051,30.7139,16472.0
2023-07-11 11:40:00,34.79,34.81,34.77,34.79,19097.0,30.7051,30.7228,30.6875,30.7051,19097.0
2023-07-11 11:45:00,34.79,34.81,34.74,34.74,21922.0,30.7051,30.7228,30.661,30.661,21922.0
2023-07-11 11:50:00,34.74,34.76,34.7,34.7,39244.0,30.661,30.6786,30.6257,30.6257,39244.0
2023-07-11 11:55:00,34.7,34.72,34.66,34.66,77723.0,30.6257,30.6433,30.5904,30.5904,77723.0
2023-07-11 12:00:00,34.65,34.65,34.62,34.64,33449.0,30.5816,30.5816,30.5551,30.5727,33449.0
2023-07-11 12:05:00,34.63,34.68,34.62,34.68,139635.0,30.5639,30.608,30.5551,30.608,139635.0
2023-07-11 12:10:00,34.67,34.68,34.64,34.65,17261.0,30.5992,30.608,30.5727,30.5816,17261.0
2023-07-11 12:15:00,34.66,34.68,34.64,34.68,18619.0,30.5904,30.608,30.5727,30.608,18619.0
2023-07-11 12:20:00,34.67,34.68,34.65,34.67,18857.0,30.5992,30.608,30.5816,30.5992,18857.0
2023-07-11 12:25:00,34.67,34.81,34.67,34.76,143956.0,30.5992,30.7228,30.5992,30.6786,143956.0
2023-07-11 12:30:00,34.75,34.77,34.74,34.75,41457.0,30.6698,30.6875,30.661,30.6698,41457.0
2023-07-11 12:35:00,34.76,34.76,34.73,34.75,10527.0,30.6786,30.6786,30.6522,30.6698,10527.0
2023-07-11 12:40:00,34.75,34.76,34.74,34.76,17350.0,30.6698,30.6786,30.661,30.6786,17350.0
2023-07-11 12:45:00,34.75,34.76,34.72,34.72,12144.0,30.6698,30.6786,30.6433,30.6433,12144.0
2023-07-11 12:50:00,34.72,34.72,34.68,34.69,12224.0,30.6433,30.6433,30.608,30.6169,12224.0
2023-07-11 12:55:00,34.7,34.73,34.69,34.71,6272.0,30.6257,30.6522,30.6169,30.6345,6272.0
2023-07-11 13:00:00,34.71,34.71,34.68,34.69,9599.0,30.6345,30.6345,30.608,30.6169,9599.0
2023-07-11 13:05:00,34.69,34.73,34.68,34.73,8436.0,30.6169,30.6522,30.608,30.6522,8436.0
2023-07-11 13:10:00,34.72,34.78,34.72,34.74,25807.0,30.6433,30.6963,30.6433,30.661,25807.0
2023-07-11 13:15:00,34.75,34.78,34.75,34.77,13182.0,30.6698,30.6963,30.6698,30.6875,13182.0
2023-07-11 13:20:00,34.77,34.8,34.76,34.79,10338.0,30.6875,30.7139,30.6786,30.7051,10338.0
2023-07-11 13:25:00,34.78,34.78,34.76,34.76,9600.0,30.6963,30.6963,30.6786,30.6786,9600.0
2023-07-11 13:30:00,34.75,34.77,34.74,34.76,23209.0,30.6698,30.6875,30.661,30.6786,23209.0
2023-07-11 13:35:00,34.76,34.77,34.74,34.74,3900.0,30.6786,30.6875,30.661,30.661,3900.0
2023-07-11 13:40:00,34.75,34.78,34.74,34.76,10507.0,30.6698,30.6963,30.661,30.6786,10507.0
2023-07-11 13:45:00,34.76,34.81,34.75,34.76,16719.0,30.6786,30.7228,30.6698,30.6786,16719.0
2023-07-11 13:50:00,34.75,34.77,34.75,34.76,6899.0,30.6698,30.6875,30.6698,30.6786,6899.0
2023-07-11 13:55:00,34.76,34.78,34.73,34.73,20175.0,30.6786,30.6963,30.6522,30.6522,20175.0
2023-07-11 14:00:00,34.73,34.74,34.71,34.72,15578.0,30.6522,30.661,30.6345,30.6433,15578.0
2023-07-11 14:05:00,34.72,34.73,34.71,34.72,11965.0,30.6433,30.6522,30.6345,30.6433,11965.0
2023-07-11 14:10:00,34.73,34.79,34.72,34.77,15294.0,30.6522,30.7051,30.6433,30.6875,15294.0
2023-07-11 14:15:00,34.77,34.81,34.77,34.79,17402.0,30.6875,30.7228,30.6875,30.7051,17402.0
2023-07-11 14:20:00,34.8,34.84,34.8,34.83,56969.0,30.7139,30.7493,30.7139,30.7404,56969.0
2023-07-11 14:25:00,34.83,34.85,34.77,34.78,57848.0,30.7404,30.7581,30.6875,30.6963,57848.0
2023-07-11 14:30:00,34.78,34.81,34.76,34.8,37557.0,30.6963,30.7228,30.6786,30.7139,37557.0
2023-07-11 14:35:00,34.8,34.83,34.79,34.79,12725.0,30.7139,30.7404,30.7051,30.7051,12725.0
2023-07-11 14:40:00,34.79,34.79,34.74,34.75,13682.0,30.7051,30.7051,30.661,30.6698,13682.0
2023-07-11 14:45:00,34.74,34.77,34.73,34.73,46078.0,30.661,30.6875,30.6522,30.6522,46078.0
2023-07-11 14:50:00,34.73,34.74,34.7,34.71,11229.0,30.6522,30.661,30.6257,30.6345,11229.0
2023-07-11 14:55:00,34.72,34.73,34.66,34.67,54232.0,30.6433,30.6522,30.5904,30.5992,54232.0
2023-07-11 15:00:00,34.67,34.69,34.66,34.67,137482.0,30.5992,30.6169,30.5904,30.5992,137482.0
2023-07-11 15:05:00,34.67,34.72,34.67,34.68,31616.0,30.5992,30.6433,30.5992,30.608,31616.0
2023-07-11 15:10:00,34.69,34.71,34.68,34.7,21153.0,30.6169,30.6345,30.608,30.6257,21153.0
2023-07-11 15:15:00,34.7,34.71,34.64,34.65,21869.0,30.6257,30.6345,30.5727,30.5816,21869.0
2023-07-11 15:20:00,34.64,34.68,34.63,34.65,21907.0,30.5727,30.608,30.5639,30.5816,21907.0
2023-07-11 15:25:00,34.64,34.66,34.64,34.65,11136.0,30.5727,30.5904,30.5727,30.5816,11136.0
2023-07-11 15:30:00,34.65,34.7,34.64,34.69,33598.0,30.5816,30.6257,30.5727,30.6169,33598.0
2023-07-11 15:35:00,34.69,34.69,34.63,34.65,48664.0,30.6169,30.6169,30.5639,30.5816,48664.0
2023-07-11 15:40:00,34.65,34.65,34.57,34.58,85447.0,30.5816,30.5816,30.511,30.5198,85447.0
2023-07-11 15:45:00,34.57,34.58,34.45,34.45,89325.0,30.511,30.5198,30.405,30.405,89325.0
2023-07-11 15:50:00,34.44,34.51,34.42,34.51,124965.0,30.3962,30.458,30.3786,30.458,124965.0
2023-07-11 15:55:00,34.52,34.54,34.46,34.49,158211.0,30.4668,30.4845,30.4139,30.4403,158211.0
2023-07-12 09:30:00,33.91,33.93,33.84,33.88,327904.0,29.9284,29.9461,29.8667,29.902,327904.0
2023-07-12 09:35:00,33.88,33.95,33.84,33.94,131316.0,29.902,29.9638,29.8667,29.9549,131316.0
2023-07-12 09:40:00,33.94,33.98,33.89,33.9,107660.0,29.9549,29.9902,29.9108,29.9196,107660.0
2023-07-12 09:45:00,33.91,33.91,33.81,33.83,95707.0,29.9284,29.9284,29.8402,29.8578,95707.0
2023-07-12 09:50:00,33.83,33.85,33.79,33.82,54337.0,29.8578,29.8755,29.8225,29.849,54337.0
2023-07-12 09:55:00,33.83,33.86,33.8,33.82,47689.0,29.8578,29.8843,29.8314,29.849,47689.0
2023-07-12 10:00:00,33.81,33.87,33.81,33.83,53022.0,29.8402,29.8931,29.8402,29.8578,53022.0
2023-07-12 10:05:00,33.84,33.88,33.8,33.81,37959.0,29.8667,29.902,29.8314,29.8402,37959.0
2023-07-12 10:10:00,33.81,33.81,33.78,33.79,143727.0,29.8402,29.8402,29.8137,29.8225,143727.0
2023-07-12 10:15:00,33.78,33.8,33.76,33.77,88011.0,29.8137,29.8314,29.7961,29.8049,88011.0
2023-07-12 10:20:00,33.77,33.81,33.75,33.8,57150.0,29.8049,29.8402,29.7872,29.8314,57150.0
2023-07-12 10:25:00,33.8,33.83,33.77,33.77,40271.0,29.8314,29.8578,29.8049,29.8049,40271.0
2023-07-12 10:30:00,33.77,33.8,33.75,33.79,44665.0,29.8049,29.8314,29.7872,29.8225,44665.0
2023-07-12 10:35:00,33.79,33.81,33.77,33.77,25312.0,29.8225,29.8402,29.8049,29.8049,25312.0
2023-07-12 10:40:00,33.76,33.79,33.73,33.77,70196.0,29.7961,29.8225,29.7696,29.8049,70196.0
2023-07-12 10:45:00,33.76,33.78,33.75,33.77,26747.0,29.7961,29.8137,29.7872,29.8049,26747.0
2023-07-12 10:50:00,33.76,33.8,33.75,33.79,31425.0,29.7961,29.8314,29.7872,29.8225,31425.0
2023-07-12 10:55:00,33.8,33.84,33.79,33.81,42864.0,29.8314,29.8667,29.8225,29.8402,42864.0
2023-07-12 11:00:00,33.81,33.83,33.79,33.81,27311.0,29.8402,29.8578,29.8225,29.8402,27311.0
2023-07-12 11:05:00,33.81,33.86,33.8,33.85,33339.0,29.8402,29.8843,29.8314,29.8755,33339.0
2023-07-12 11:10:00,33.85,33.87,33.81,33.82,29882.0,29.8755,29.8931,29.8402,29.849,29882.0
2023-07-12 11:15:00,33.83,33.83,33.78,33.79,26394.0,29.8578,29.8578,29.8137,29.8225,26394.0
2023-07-12 11:20:00,33.79,33.83,33.79,33.8,37649.0,29.8225,29.8578,29.8225,29.8314,37649.0
2023-07-12 11:25:00,33.81,33.87,33.81,33.87,45445.0,29.8402,29.8931,29.8402,29.8931,45445.0
2023-07-12 11:30:00,33.87,33.9,33.85,33.89,68843.0,29.8931,29.9196,29.8755,29.9108,68843.0
2023-07-12 11:35:00,33.88,33.96,33.87,33.95,51798.0,29.902,29.9726,29.8931,29.9638,51798.0
2023-07-12 11:40:00,33.96,34.12,33.96,34.03,362049.0,29.9726,30.1138,29.9726,30.0344,362049.0
2023-07-12 11:45:00,34.05,34.09,33.97,33.98,110162.0,30.052,30.0873,29.9814,29.9902,110162.0
2023-07-12 11:50:00,33.98,34.08,33.97,34.02,62192.0,29.9902,30.0785,29.9814,30.0255,62192.0
2023-07-12 11:55:00,34.03,34.12,34.02,34.09,199971.0,30.0344,30.1138,30.0255,30.0873,199971.0
2023-07-12 12:00:00,34.09,34.13,34.04,34.1,112805.0,30.0873,30.1226,30.0432,30.0961,112805.0
2023-07-12 12:05:00,34.1,34.12,34.06,34.09,36803.0,30.0961,30.1138,30.0608,30.0873,36803.0
2023-07-12 12:10:00,34.09,34.1,34.0,34.02,32746.0,30.0873,30.0961,30.0079,30.0255,32746.0
2023-07-12 12:15:00,34.02,34.09,34.01,34.08,157241.0,30.0255,30.0873,30.0167,30.0785,157241.0
2023-07-12 12:20:00,34.08,34.08,34.04,34.05,29236.0,30.0785,30.0785,30.0432,30.052,29236.0
2023-07-12 12:25:00,34.05,34.09,34.04,34.07,82104.0,30.052,30.0873,30.0432,30.0697,82104.0
2023-07-12 12:30:00,34.06,34.08,34.0,34.01,64835.0,30.0608,30.0785,30.0079,30.0167,64835.0
2023-07-12 12:35:00,34.01,34.03,33.97,33.98,68185.0,30.0167,30.0344,29.9814,29.9902,68185.0
2023-07-12 12:40:00,33.98,34.02,33.96,34.0,35685.0,29.9902,30.0255,29.9726,30.0079,35685.0
2023-07-12 12:45:00,34.0,34.02,33.93,33.95,65341.0,30.0079,30.0255,29.9461,29.9638,65341.0
2023-07-12 12:50:00,33.95,33.96,33.93,33.95,39236.0,29.9638,29.9726,29.9461,29.9638,39236.0
2023-07-12 12:55:00,33.95,34.0,33.93,33.99,33749.0,29.9638,30.0079,29.9461,29.9991,33749.0
2023-07-12 13:00:00,33.98,33.99,33.95,33.97,20980.0,29.9902,29.9991,29.9638,29.9814,20980.0
2023-07-12 13:05:00,33.97,34.01,33.96,33.99,30300.0,29.9814,30.0167,29.9726,29.9991,30300.0
2023-07-12 13:10:00,33.99,34.01,33.97,33.97,22272.0,29.9991,30.0167,29.9814,29.9814,22272.0
2023-07-12 13:15:00,33.96,33.96,33.93,33.93,40923.0,29.9726,29.9726,29.9461,29.9461,40923.0
2023-07-12 13:20:00,33.93,33.95,33.92,33.93,27922.0,29.9461,29.9638,29.9373,29.9461,27922.0
2023-07-12 13:25:00,33.94,33.94,33.93,33.93,19531.0,29.9549,29.9549,29.9461,29.9461,19531.0
2023-07-12 13:30:00,33.94,33.95,33.9,33.91,62883.0,29.9549,29.9638,29.9196,29.9284,62883.0
2023-07-12 13:35:00,33.91,33.92,33.89,33.9,28553.0,29.9284,29.9373,29.9108,29.9196,28553.0
2023-07-12 13:40:00,33.9,33.9,33.89,33.89,18447.0,29.9196,29.9196,29.9108,29.9108,18447.0
2023-07-12 13:45:00,33.9,33.93,33.9,33.91,17261.0,29.9196,29.9461,29.9196,29.9284,17261.0
2023-07-12 13:50:00,33.91,33.92,33.89,33.9,17407.0,29.9284,29.9373,29.9108,29.9196,17407.0
2023-07-12 13:55:00,33.9,33.92,33.89,33.9,14696.0,29.9196,29.9373,29.9108,29.9196,14696.0
2023-07-12 14:00:00,33.91,33.95,33.91,33.92,49419.0,29.9284,29.9638,29.9284,29.9373,49419.0
2023-07-12 14:05:00,33.92,33.92,33.87,33.88,48657.0,29.9373,29.9373,29.8931,29.902,48657.0
2023-07-12 14:10:00,33.89,33.89,33.84,33.85,35486.0,29.9108,29.9108,29.8667,29.8755,35486.0
2023-07-12 14:15:00,33.85,33.87,33.84,33.87,16648.0,29.8755,29.8931,29.8667,29.8931,16648.0
2023-07-12 14:20:00,33.87,33.88,33.85,33.87,28861.0,29.8931,29.902,29.8755,29.8931,28861.0
2023-07-12 14:25:00,33.87,33.87,33.85,33.85,22077.0,29.8931,29.8931,29.8755,29.8755,22077.0
2023-07-12 14:30:00,33.86,33.87,33.85,33.86,20833.0,29.8843,29.8931,29.8755,29.8843,20833.0
2023-07-12 14:35:00,33.85,33.86,33.84,33.85,52912.0,29.8755,29.8843,29.8667,29.8755,52912.0
2023-07-12 14:40:00,33.86,33.91,33.86,33.88,21491.0,29.8843,29.9284,29.8843,29.902,21491.0
2023-07-12 14:45:00,33.89,33.95,33.88,33.92,67205.0,29.9108,29.9638,29.902,29.9373,67205.0
2023-07-12 14:50:00,33.92,33.95,33.92,33.94,43900.0,29.9373,29.9638,29.9373,29.9549,43900.0
2023-07-12 14:55:00,33.93,33.94,33.91,33.92,15260.0,29.9461,29.9549,29.9284,29.9373,15260.0
2023-07-12 15:00:00,33.92,33.94,33.91,33.92,50146.0,29.9373,29.9549,29.9284,29.9373,50146.0
2023-07-12 15:05:00,33.93,33.94,33.91,33.93,27730.0,29.9461,29.9549,29.9284,29.9461,27730.0
2023-07-12 15:10:00,33.93,33.95,33.91,33.92,26534.0,29.9461,29.9638,29.9284,29.9373,26534.0
2023-07-12 15:15:00,33.91,33.94,33.9,33.94,23125.0,29.9284,29.9549,29.9196,29.9549,23125.0
2023-07-12 15:20:00,33.95,34.06,33.95,34.04,310505.0,29.9638,30.0608,29.9638,30.0432,310505.0
2023-07-12 15:25:00,34.05,34.09,34.02,34.02,113285.0,30.052,30.0873,30.0255,30.0255,113285.0
2023-07-12 15:30:00,34.02,34.03,33.96,33.97,52892.0,30.0255,30.0344,29.9726,29.9814,52892.0
2023-07-12 15:35:00,33.97,33.97,33.94,33.96,30038.0,29.9814,29.9814,29.9549,29.9726,30038.0
2023-07-12 15:40:00,33.96,33.98,33.93,33.94,70147.0,29.9726,29.9902,29.9461,29.9549,70147.0
2023-07-12 15:45:00,33.94,33.98,33.93,33.98,26661.0,29.9549,29.9902,29.9461,29.9902,26661.0
2023-07-12 15:50:00,33.98,34.01,33.97,33.97,120942.0,29.9902,30.0167,29.9814,29.9814,120942.0
2023-07-12 15:55:00,33.97,34.03,33.96,33.96,252671.0,29.9814,30.0344,29.9726,29.9726,252671.0
2023-07-13 09:30:00,33.7,33.77,33.64,33.65,219419.0,29.7431,29.8049,29.6902,29.699,219419.0
2023-07-13 09:35:00,33.64,33.66,33.61,33.66,109173.0,29.6902,29.7078,29.6637,29.7078,109173.0
2023-07-13 09:40:00,33.66,33.66,33.62,33.65,75904.0,29.7078,29.7078,29.6725,29.699,75904.0
2023-07-13 09:45:00,33.64,33.68,33.63,33.65,49833.0,29.6902,29.7255,29.6813,29.699,49833.0
2023-07-13 09:50:00,33.65,33.65,33.61,33.61,20969.0,29.699,29.699,29.6637,29.6637,20969.0
2023-07-13 09:55:00,33.61,33.66,33.6,33.63,78950.0,29.6637,29.7078,29.6548,29.6813,78950.0
2023-07-13 10:00:00,33.62,33.65,33.62,33.65,34253.0,29.6725,29.699,29.6725,29.699,34253.0
2023-07-13 10:05:00,33.65,33.68,33.63,33.65,49372.0,29.699,29.7255,29.6813,29.699,49372.0
2023-07-13 10:10:00,33.64,33.68,33.61,33.65,141745.0,29.6902,29.7255,29.6637,29.699,141745.0
2023-07-13 10:15:00,33.66,33.69,33.64,33.68,51124.0,29.7078,29.7343,29.6902,29.7255,51124.0
2023-07-13 10:20:00,33.68,33.71,33.65,33.66,38310.0,29.7255,29.7519,29.699,29.7078,38310.0
2023-07-13 10:25:00,33.66,33.7,33.66,33.7,66583.0,29.7078,29.7431,29.7078,29.7431,66583.0
2023-07-13 10:30:00,33.7,33.71,33.65,33.66,28835.0,29.7431,29.7519,29.699,29.7078,28835.0
2023-07-13 10:35:00,33.65,33.67,33.62,33.65,45045.0,29.699,29.7166,29.6725,29.699,45045.0
2023-07-13 10:40:00,33.65,33.66,33.63,33.65,27676.0,29.699,29.7078,29.6813,29.699,27676.0
2023-07-13 10:45:00,33.64,33.68,33.63,33.66,20873.0,29.6902,29.7255,29.6813,29.7078,20873.0
2023-07-13 10:50:00,33.66,33.69,33.65,33.66,94625.0,29.7078,29.7343,29.699,29.7078,94625.0
2023-07-13 10:55:00,33.67,33.67,33.63,33.63,12704.0,29.7166,29.7166,29.6813,29.6813,12704.0
2023-07-13 11:00:00,33.63,33.64,33.61,33.61,42915.0,29.6813,29.6902,29.6637,29.6637,42915.0
2023-07-13 11:05:00,33.62,33.66,33.61,33.65,27034.0,29.6725,29.7078,29.6637,29.699,27034.0
2023-07-13 11:10:00,33.65,33.7,33.64,33.69,38830.0,29.699,29.7431,29.6902,29.7343,38830.0
2023-07-13 11:15:00,33.69,33.69,33.65,33.66,30177.0,29.7343,29.7343,29.699,29.7078,30177.0
2023-07-13 11:20:00,33.66,33.69,33.64,33.65,28107.0,29.7078,29.7343,29.6902,29.699,28107.0
2023-07-13 11:25:00,33.65,33.68,33.64,33.67,31742.0,29.699,29.7255,29.6902,29.7166,31742.0
2023-07-13 11:30:00,33.67,33.7,33.67,33.7,31129.0,29.7166,29.7431,29.7166,29.7431,31129.0
2023-07-13 11:35:00,33.69,33.7,33.65,33.66,21000.0,29.7343,29.7431,29.699,29.7078,21000.0
2023-07-13 11:40:00,33.66,33.67,33.64,33.65,30811.0,29.7078,29.7166,29.6902,29.699,30811.0
2023-07-13 11:45:00,33.64,33.66,33.63,33.64,11660.0,29.6902,29.7078,29.6813,29.6902,11660.0
2023-07-13 11:50:00,33.65,33.65,33.63,33.65,19651.0,29.699,29.699,29.6813,29.699,19651.0
2023-07-13 11:55:00,33.64,33.65,33.61,33.62,27134.0,29.6902,29.699,29.6637,29.6725,27134.0
2023-07-13 12:00:00,33.61,33.63,33.58,33.59,40199.0,29.6637,29.6813,29.6372,29.646,40199.0
2023-07-13 12:05:00,33.59,33.61,33.58,33.61,35894.0,29.646,29.6637,29.6372,29.6637,35894.0
2023-07-13 12:10:00,33.6,33.62,33.59,33.6,21646.0,29.6548,29.6725,29.646,29.6548,21646.0
2023-07-13 12:15:00,33.6,33.61,33.58,33.61,59696.0,29.6548,29.6637,29.6372,29.6637,59696.0
2023-07-13 12:20:00,33.61,33.62,33.58,33.59,47070.0,29.6637,29.6725,29.6372,29.646,47070.0
2023-07-13 12:25:00,33.59,33.61,33.58,33.59,25411.0,29.646,29.6637,29.6372,29.646,25411.0
2023-07-13 12:30:00,33.6,33.61,33.54,33.58,113521.0,29.6548,29.6637,29.6019,29.6372,113521.0
2023-07-13 12:35:00,33.58,33.59,33.57,33.58,30934.0,29.6372,29.646,29.6284,29.6372,30934.0
2023-07-13 12:40:00,33.58,33.6,33.57,33.58,16051.0,29.6372,29.6548,29.6284,29.6372,16051.0
2023-07-13 12:45:00,33.58,33.61,33.57,33.6,49273.0,29.6372,29.6637,29.6284,29.6548,49273.0
2023-07-13 12:50:00,33.59,33.6,33.56,33.58,16759.0,29.646,29.6548,29.6195,29.6372,16759.0
2023-07-13 12:55:00,33.58,33.62,33.57,33.59,23989.0,29.6372,29.6725,29.6284,29.646,23989.0
2023-07-13 13:00:00,33.59,33.62,33.58,33.62,28445.0,29.646,29.6725,29.6372,29.6725,28445.0
2023-07-13 13:05:00,33.61,33.65,33.6,33.65,24569.0,29.6637,29.699,29.6548,29.699,24569.0
2023-07-13 13:10:00,33.65,33.66,33.61,33.61,43732.0,29.699,29.7078,29.6637,29.6637,43732.0
2023-07-13 13:15:00,33.61,33.61,33.58,33.59,58637.0,29.6637,29.6637,29.6372,29.646,58637.0
2023-07-13 13:20:00,33.59,33.6,33.58,33.58,26000.0,29.646,29.6548,29.6372,29.6372,26000.0
2023-07-13 13:25:00,33.59,33.59,33.57,33.58,17295.0,29.646,29.646,29.6284,29.6372,17295.0
2023-07-13 13:30:00,33.58,33.58,33.56,33.57,17786.0,29.6372,29.6372,29.6195,29.6284,17786.0
2023-07-13 13:35:00,33.58,33.58,33.56,33.57,15476.0,29.6372,29.6372,29.6195,29.6284,15476.0
2023-07-13 13:40:00,33.57,33.57,33.56,33.57,6350.0,29.6284,29.6284,29.6195,29.6284,6350.0
2023-07-13 13:45:00,33.57,33.58,33.55,33.57,24130.0,29.6284,29.6372,29.6107,29.6284,24130.0
2023-07-13 13:50:00,33.57,33.59,33.56,33.58,44649.0,29.6284,29.646,29.6195,29.6372,44649.0
2023-07-13 13:55:00,33.57,33.59,33.57,33.58,14554.0,29.6284,29.646,29.6284,29.6372,14554.0
2023-07-13 14:00:00,33.58,33.59,33.57,33.58,16645.0,29.6372,29.646,29.6284,29.6372,16645.0
2023-07-13 14:05:00,33.58,33.58,33.52,33.54,46498.0,29.6372,29.6372,29.5842,29.6019,46498.0
2023-07-13 14:10:00,33.53,33.53,33.51,33.52,48848.0,29.5931,29.5931,29.5754,29.5842,48848.0
2023-07-13 14:15:00,33.52,33.53,33.49,33.52,88375.0,29.5842,29.5931,29.5578,29.5842,88375.0
2023-07-13 14:20:00,33.51,33.52,33.5,33.52,22672.0,29.5754,29.5842,29.5666,29.5842,22672.0
2023-07-13 14:25:00,33.52,33.56,33.51,33.55,38852.0,29.5842,29.6195,29.5754,29.6107,38852.0
2023-07-13 14:30:00,33.55,33.57,33.53,33.53,27535.0,29.6107,29.6284,29.5931,29.5931,27535.0
2023-07-13 14:35:00,33.53,33.55,33.52,33.54,24419.0,29.5931,29.6107,29.5842,29.6019,24419.0
2023-07-13 14:40:00,33.54,33.56,33.52,33.54,29427.0,29.6019,29.6195,29.5842,29.6019,29427.0
2023-07-13 14:45:00,33.53,33.53,33.5,33.5,13199.0,29.5931,29.5931,29.5666,29.5666,13199.0
2023-07-13 14:50:00,33.5,33.53,33.49,33.53,39463.0,29.5666,29.5931,29.5578,29.5931,39463.0
2023-07-13 14:55:00,33.52,33.53,33.49,33.5,26416.0,29.5842,29.5931,29.5578,29.5666,26416.0
2023-07-13 15:00:00,33.5,33.5,33.46,33.46,41894.0,29.5666,29.5666,29.5313,29.5313,41894.0
2023-07-13 15:05:00,33.47,33.49,33.46,33.47,27605.0,29.5401,29.5578,29.5313,29.5401,27605.0
2023-07-13 15:10:00,33.47,33.47,33.4,33.42,93189.0,29.5401,29.5401,29.4783,29.496,93189.0
2023-07-13 15:15:00,33.41,33.47,33.41,33.45,77659.0,29.4872,29.5401,29.4872,29.5225,77659.0
2023-07-13 15:20:00,33.44,33.44,33.41,33.44,59840.0,29.5136,29.5136,29.4872,29.5136,59840.0
2023-07-13 15:25:00,33.44,33.44,33.4,33.41,121980.0,29.5136,29.5136,29.4783,29.4872,121980.0
2023-07-13 15:30:00,33.41,33.44,33.39,33.44,206733.0,29.4872,29.5136,29.4695,29.5136,206733.0
2023-07-13 15:35:00,33.43,33.44,33.38,33.39,95378.0,29.5048,29.5136,29.4607,29.4695,95378.0
2023-07-13 15:40:00,33.39,33.4,33.33,33.33,153626.0,29.4695,29.4783,29.4166,29.4166,153626.0
2023-07-13 15:45:00,33.33,33.4,33.32,33.39,85618.0,29.4166,29.4783,29.4077,29.4695,85618.0
2023-07-13 15:50:00,33.39,33.43,33.36,33.41,100043.0,29.4695,29.5048,29.443,29.4872,100043.0
2023-07-13 15:55:00,33.41,33.46,33.4,33.46,328370.0,29.4872,29.5313,29.4783,29.5313,328370.0
2023-07-14 09:30:00,33.35,33.35,33.28,33.31,119104.0,29.4342,29.4342,29.3724,29.3989,119104.0
2023-07-14 09:35:00,33.31,33.33,33.26,33.26,122052.0,29.3989,29.4166,29.3548,29.3548,122052.0
2023-07-14 09:40:00,33.26,33.32,33.25,33.32,169125.0,29.3548,29.4077,29.3459,29.4077,169125.0
2023-07-14 09:45:00,33.32,33.34,33.27,33.28,56946.0,29.4077,29.4254,29.3636,29.3724,56946.0
2023-07-14 09:50:00,33.27,33.28,33.24,33.26,53449.0,29.3636,29.3724,29.3371,29.3548,53449.0
2023-07-14 09:55:00,33.25,33.28,33.24,33.26,58171.0,29.3459,29.3724,29.3371,29.3548,58171.0
2023-07-14 10:00:00,33.27,33.37,33.25,33.29,202720.0,29.3636,29.4519,29.3459,29.3812,202720.0
2023-07-14 10:05:00,33.3,33.33,33.27,33.27,60530.0,29.3901,29.4166,29.3636,29.3636,60530.0
2023-07-14 10:10:00,33.27,33.28,33.23,33.25,70341.0,29.3636,29.3724,29.3283,29.3459,70341.0
2023-07-14 10:15:00,33.25,33.25,33.2,33.23,73874.0,29.3459,29.3459,29.3018,29.3283,73874.0
2023-07-14 10:20:00,33.24,33.27,33.22,33.25,49299.0,29.3371,29.3636,29.3195,29.3459,49299.0
2023-07-14 10:25:00,33.26,33.34,33.25,33.34,41340.0,29.3548,29.4254,29.3459,29.4254,41340.0
2023-07-14 10:30:00,33.34,33.38,33.3,33.35,178863.0,29.4254,29.4607,29.3901,29.4342,178863.0
2023-07-14 10:35:00,33.35,33.42,33.35,33.38,100165.0,29.4342,29.496,29.4342,29.4607,100165.0
2023-07-14 10:40:00,33.38,33.42,33.37,33.41,74205.0,29.4607,29.496,29.4519,29.4872,74205.0
2023-07-14 10:45:00,33.4,33.47,33.39,33.47,300783.0,29.4783,29.5401,29.4695,29.5401,300783.0
2023-07-14 10:50:00,33.46,33.48,33.39,33.4,140896.0,29.5313,29.5489,29.4695,29.4783,140896.0
2023-07-14 10:55:00,33.39,33.4,33.36,33.38,116764.0,29.4695,29.4783,29.443,29.4607,116764.0
2023-07-14 11:00:00,33.38,33.4,33.35,33.36,43251.0,29.4607,29.4783,29.4342,29.443,43251.0
2023-07-14 11:05:00,33.36,33.4,33.35,33.39,43491.0,29.443,29.4783,29.4342,29.4695,43491.0
2023-07-14 11:10:00,33.39,33.4,33.34,33.38,32356.0,29.4695,29.4783,29.4254,29.4607,32356.0
2023-07-14 11:15:00,33.38,33.39,33.33,33.34,24220.0,29.4607,29.4695,29.4166,29.4254,24220.0
2023-07-14 11:20:00,33.34,33.36,33.33,33.34,37526.0,29.4254,29.443,29.4166,29.4254,37526.0
2023-07-14 11:25:00,33.34,33.38,33.32,33.34,31084.0,29.4254,29.4607,29.4077,29.4254,31084.0
2023-07-14 11:30:00,33.34,33.34,33.3,33.32,21219.0,29.4254,29.4254,29.3901,29.4077,21219.0
2023-07-14 11:35:00,33.31,33.33,33.28,33.31,27904.0,29.3989,29.4166,29.3724,29.3989,27904.0
2023-07-14 11:40:00,33.3,33.36,33.3,33.34,17249.0,29.3901,29.443,29.3901,29.4254,17249.0
2023-07-14 11:45:00,33.35,33.37,33.34,33.36,22247.0,29.4342,29.4519,29.4254,29.443,22247.0
2023-07-14 11:50:00,33.37,33.39,33.35,33.36,32492.0,29.4519,29.4695,29.4342,29.443,32492.0
2023-07-14 11:55:00,33.36,33.37,33.32,33.33,24375.0,29.443,29.4519,29.4077,29.4166,24375.0
2023-07-14 12:00:00,33.33,33.37,33.32,33.36,39273.0,29.4166,29.4519,29.4077,29.443,39273.0
2023-07-14 12:05:00,33.36,33.39,33.35,33.39,33808.0,29.443,29.4695,29.4342,29.4695,33808.0
2023-07-14 12:10:00,33.39,33.41,33.38,33.41,31662.0,29.4695,29.4872,29.4607,29.4872,31662.0
2023-07-14 12:15:00,33.41,33.42,33.38,33.42,22270.0,29.4872,29.496,29.4607,29.496,22270.0
2023-07-14 12:20:00,33.42,33.44,33.39,33.44,44482.0,29.496,29.5136,29.4695,29.5136,44482.0
2023-07-14 12:25:00,33.43,33.45,33.42,33.44,25412.0,29.5048,29.5225,29.496,29.5136,25412.0
2023-07-14 12:30:00,33.45,33.46,33.4,33.41,35344.0,29.5225,29.5313,29.4783,29.4872,35344.0
2023-07-14 12:35:00,33.41,33.41,33.39,33.41,22885.0,29.4872,29.4872,29.4695,29.4872,22885.0
2023-07-14 12:40:00,33.41,33.41,33.38,33.4,19006.0,29.4872,29.4872,29.4607,29.4783,19006.0
2023-07-14 12:45:00,33.4,33.47,33.39,33.41,41336.0,29.4783,29.5401,29.4695,29.4872,41336.0
2023-07-14 12:50:00,33.41,33.44,33.4,33.44,30820.0,29.4872,29.5136,29.4783,29.5136,30820.0
2023-07-14 12:55:00,33.44,33.46,33.43,33.44,21616.0,29.5136,29.5313,29.5048,29.5136,21616.0
2023-07-14 13:00:00,33.43,33.51,33.42,33.49,81716.0,29.5048,29.5754,29.496,29.5578,81716.0
2023-07-14 13:05:00,33.48,33.53,33.48,33.5,41374.0,29.5489,29.5931,29.5489,29.5666,41374.0
2023-07-14 13:10:00,33.5,33.51,33.45,33.45,21362.0,29.5666,29.5754,29.5225,29.5225,21362.0
2023-07-14 13:15:00,33.45,33.46,33.44,33.46,21639.0,29.5225,29.5313,29.5136,29.5313,21639.0
2023-07-14 13:20:00,33.46,33.47,33.45,33.47,32069.0,29.5313,29.5401,29.5225,29.5401,32069.0
2023-07-14 13:25:00,33.47,33.48,33.43,33.45,25022.0,29.5401,29.5489,29.5048,29.5225,25022.0
2023-07-14 13:30:00,33.44,33.45,33.42,33.42,27887.0,29.5136,29.5225,29.496,29.496,27887.0
2023-07-14 13:35:00,33.41,33.42,33.4,33.4,28720.0,29.4872,29.496,29.4783,29.4783,28720.0
2023-07-14 13:40:00,33.4,33.43,33.39,33.42,27542.0,29.4783,29.5048,29.4695,29.496,27542.0
2023-07-14 13:45:00,33.43,33.43,33.38,33.39,17387.0,29.5048,29.5048,29.4607,29.4695,17387.0
2023-07-14 13:50:00,33.39,33.41,33.38,33.39,10107.0,29.4695,29.4872,29.4607,29.4695,10107.0
2023-07-14 13:55:00,33.39,33.44,33.38,33.43,26197.0,29.4695,29.5136,29.4607,29.5048,26197.0
2023-07-14 14:00:00,33.42,33.43,33.38,33.39,17467.0,29.496,29.5048,29.4607,29.4695,17467.0
2023-07-14 14:05:00,33.39,33.4,33.37,33.39,32485.0,29.4695,29.4783,29.4519,29.4695,32485.0
2023-07-14 14:10:00,33.38,33.39,33.37,33.38,12935.0,29.4607,29.4695,29.4519,29.4607,12935.0
2023-07-14 14:15:00,33.38,33.4,33.36,33.38,20765.0,29.4607,29.4783,29.443,29.4607,20765.0
2023-07-14 14:20:00,33.38,33.45,33.37,33.44,36805.0,29.4607,29.5225,29.4519,29.5136,36805.0
2023-07-14 14:25:00,33.44,33.48,33.43,33.47,30260.0,29.5136,29.5489,29.5048,29.5401,30260.0
2023-07-14 14:30:00,33.47,33.48,33.44,33.47,33868.0,29.5401,29.5489,29.5136,29.5401,33868.0
2023-07-14 14:35:00,33.48,33.52,33.47,33.49,37191.0,29.5489,29.5842,29.5401,29.5578,37191.0
2023-07-14 14:40:00,33.5,33.5,33.46,33.5,37439.0,29.5666,29.5666,29.5313,29.5666,37439.0
2023-07-14 14:45:00,33.49,33.51,33.48,33.48,23434.0,29.5578,29.5754,29.5489,29.5489,23434.0
2023-07-14 14:50:00,33.48,33.49,33.43,33.45,35557.0,29.5489,29.5578,29.5048,29.5225,35557.0
2023-07-14 14:55:00,33.45,33.53,33.44,33.52,31004.0,29.5225,29.5931,29.5136,29.5842,31004.0
2023-07-14 15:00:00,33.52,33.61,33.51,33.57,76408.0,29.5842,29.6637,29.5754,29.6284,76408.0
2023-07-14 15:05:00,33.58,33.61,33.54,33.54,51413.0,29.6372,29.6637,29.6019,29.6019,51413.0
2023-07-14 15:10:00,33.54,33.57,33.52,33.52,27610.0,29.6019,29.6284,29.5842,29.5842,27610.0
2023-07-14 15:15:00,33.52,33.52,33.47,33.5,57676.0,29.5842,29.5842,29.5401,29.5666,57676.0
2023-07-14 15:20:00,33.5,33.55,33.49,33.55,24472.0,29.5666,29.6107,29.5578,29.6107,24472.0
2023-07-14 15:25:00,33.55,33.56,33.52,33.55,39878.0,29.6107,29.6195,29.5842,29.6107,39878.0
2023-07-14 15:30:00,33.53,33.56,33.52,33.53,31768.0,29.5931,29.6195,29.5842,29.5931,31768.0
2023-07-14 15:35:00,33.54,33.57,33.53,33.54,26745.0,29.6019,29.6284,29.5931,29.6019,26745.0
2023-07-14 15:40:00,33.55,33.57,33.53,33.57,32030.0,29.6107,29.6284,29.5931,29.6284,32030.0
2023-07-14 15:45:00,33.56,33.62,33.54,33.6,65818.0,29.6195,29.6725,29.6019,29.6548,65818.0
2023-07-14 15:50:00,33.6,33.62,33.52,33.55,142117.0,29.6548,29.6725,29.5842,29.6107,142117.0
2023-07-14 15:55:00,33.55,33.61,33.51,33.51,172774.0,29.6107,29.6637,29.5754,29.5754,172774.0
2023-07-17 09:30:00,33.54,33.55,33.45,33.51,85894.0,29.6019,29.6107,29.5225,29.5754,85894.0
2023-07-17 09:35:00,33.51,33.53,33.46,33.49,47868.0,29.5754,29.5931,29.5313,29.5578,47868.0
2023-07-17 09:40:00,33.5,33.53,33.47,33.52,21733.0,29.5666,29.5931,29.5401,29.5842,21733.0
2023-07-17 09:45:00,33.51,33.55,33.5,33.53,18529.0,29.5754,29.6107,29.5666,29.5931,18529.0
2023-07-17 09:50:00,33.52,33.54,33.49,33.5,70153.0,29.5842,29.6019,29.5578,29.5666,70153.0
2023-07-17 09:55:00,33.5,33.51,33.47,33.47,57944.0,29.5666,29.5754,29.5401,29.5401,57944.0
2023-07-17 10:00:00,33.47,33.48,33.43,33.43,23170.0,29.5401,29.5489,29.5048,29.5048,23170.0
2023-07-17 10:05:00,33.44,33.46,33.4,33.42,25492.0,29.5136,29.5313,29.4783,29.496,25492.0
2023-07-17 10:10:00,33.42,33.47,33.42,33.43,14864.0,29.496,29.5401,29.496,29.5048,14864.0
2023-07-17 10:15:00,33.43,33.45,33.42,33.44,80417.0,29.5048,29.5225,29.496,29.5136,80417.0
2023-07-17 10:20:00,33.44,33.44,33.41,33.41,28457.0,29.5136,29.5136,29.4872,29.4872,28457.0
2023-07-17 10:25:00,33.41,33.45,33.41,33.44,25328.0,29.4872,29.5225,29.4872,29.5136,25328.0
2023-07-17 10:30:00,33.43,33.45,33.43,33.45,13449.0,29.5048,29.5225,29.5048,29.5225,13449.0
2023-07-17 10:35:00,33.44,33.46,33.42,33.45,29759.0,29.5136,29.5313,29.496,29.5225,29759.0
2023-07-17 10:40:00,33.45,33.46,33.42,33.43,16443.0,29.5225,29.5313,29.496,29.5048,16443.0
2023-07-17 10:45:00,33.43,33.44,33.4,33.41,15882.0,29.5048,29.5136,29.4783,29.4872,15882.0
2023-07-17 10:50:00,33.41,33.43,33.4,33.41,37917.0,29.4872,29.5048,29.4783,29.4872,37917.0
2023-07-17 10:55:00,33.42,33.46,33.41,33.43,56026.0,29.496,29.5313,29.4872,29.5048,56026.0
2023-07-17 11:00:00,33.42,33.45,33.4,33.43,20013.0,29.496,29.5225,29.4783,29.5048,20013.0
2023-07-17 11:05:00,33.43,33.44,33.41,33.41,18604.0,29.5048,29.5136,29.4872,29.4872,18604.0
2023-07-17 11:10:00,33.41,33.45,33.38,33.4,31190.0,29.4872,29.5225,29.4607,29.4783,31190.0
2023-07-17 11:15:00,33.4,33.41,33.39,33.4,32805.0,29.4783,29.4872,29.4695,29.4783,32805.0
2023-07-17 11:20:00,33.4,33.41,33.37,33.38,43996.0,29.4783,29.4872,29.4519,29.4607,43996.0
2023-07-17 11:25:00,33.38,33.39,33.35,33.36,38691.0,29.4607,29.4695,29.4342,29.443,38691.0
2023-07-17 11:30:00,33.36,33.38,33.35,33.36,59816.0,29.443,29.4607,29.4342,29.443,59816.0
2023-07-17 11:35:00,33.35,33.36,33.33,33.34,26165.0,29.4342,29.443,29.4166,29.4254,26165.0
2023-07-17 11:40:00,33.34,33.35,33.32,33.32,151987.0,29.4254,29.4342,29.4077,29.4077,151987.0
2023-07-17 11:45:00,33.33,33.34,33.32,33.33,58760.0,29.4166,29.4254,29.4077,29.4166,58760.0
2023-07-17 11:50:00,33.33,33.36,33.31,33.35,67211.0,29.4166,29.443,29.3989,29.4342,67211.0
2023-07-17 11:55:00,33.34,33.36,33.3,33.31,37058.0,29.4254,29.443,29.3901,29.3989,37058.0
2023-07-17 12:00:00,33.31,33.35,33.31,33.34,32145.0,29.3989,29.4342,29.3989,29.4254,32145.0
2023-07-17 12:05:00,33.34,33.35,33.33,33.33,21138.0,29.4254,29.4342,29.4166,29.4166,21138.0
2023-07-17 12:10:00,33.34,33.34,33.31,33.32,14209.0,29.4254,29.4254,29.3989,29.4077,14209.0
2023-07-17 12:15:00,33.34,33.37,33.33,33.36,16490.0,29.4254,29.4519,29.4166,29.443,16490.0
2023-07-17 12:20:00,33.36,33.38,33.35,33.36,20326.0,29.443,29.4607,29.4342,29.443,20326.0
2023-07-17 12:25:00,33.36,33.39,33.35,33.38,29575.0,29.443,29.4695,29.4342,29.4607,29575.0
2023-07-17 12:30:00,33.39,33.41,33.37,33.4,9907.0,29.4695,29.4872,29.4519,29.4783,9907.0
2023-07-17 12:35:00,33.4,33.41,33.38,33.39,12975.0,29.4783,29.4872,29.4607,29.4695,12975.0
2023-07-17 12:40:00,33.38,33.39,33.36,33.37,6874.0,29.4607,29.4695,29.443,29.4519,6874.0
2023-07-17 12:45:00,33.37,33.38,33.36,33.36,11931.0,29.4519,29.4607,29.443,29.443,11931.0
2023-07-17 12:50:00,33.36,33.36,33.33,33.33,11677.0,29.443,29.443,29.4166,29.4166,11677.0
2023-07-17 12:55:00,33.34,33.35,33.33,33.33,7650.0,29.4254,29.4342,29.4166,29.4166,7650.0
2023-07-17 13:00:00,33.33,33.35,33.32,33.34,13765.0,29.4166,29.4342,29.4077,29.4254,13765.0
2023-07-17 13:05:00,33.34,33.37,33.31,33.36,100186.0,29.4254,29.4519,29.3989,29.443,100186.0
2023-07-17 13:10:00,33.36,33.36,33.33,33.34,52466.0,29.443,29.443,29.4166,29.4254,52466.0
2023-07-17 13:15:00,33.34,33.35,33.33,33.34,57070.0,29.4254,29.4342,29.4166,29.4254,57070.0
2023-07-17 13:20:00,33.34,33.37,33.34,33.37,14660.0,29.4254,29.4519,29.4254,29.4519,14660.0
2023-07-17 13:25:00,33.37,33.37,33.35,33.35,9632.0,29.4519,29.4519,29.4342,29.4342,9632.0
2023-07-17 13:30:00,33.34,33.35,33.33,33.34,11947.0,29.4254,29.4342,29.4166,29.4254,11947.0
2023-07-17 13:35:00,33.34,33.35,33.33,33.35,19316.0,29.4254,29.4342,29.4166,29.4342,19316.0
2023-07-17 13:40:00,33.34,33.35,33.32,33.33,6118.0,29.4254,29.4342,29.4077,29.4166,6118.0
2023-07-17 13:45:00,33.32,33.32,33.29,33.29,31095.0,29.4077,29.4077,29.3812,29.3812,31095.0
2023-07-17 13:50:00,33.3,33.31,33.29,33.31,18607.0,29.3901,29.3989,29.3812,29.3989,18607.0
2023-07-17 13:55:00,33.31,33.33,33.29,33.3,61624.0,29.3989,29.4166,29.3812,29.3901,61624.0
2023-07-17 14:00:00,33.3,33.32,33.29,33.3,13041.0,29.3901,29.4077,29.3812,29.3901,13041.0
2023-07-17 14:05:00,33.3,33.32,33.3,33.31,3567.0,29.3901,29.4077,29.3901,29.3989,3567.0
2023-07-17 14:10:00,33.3,33.31,33.29,33.29,37237.0,29.3901,29.3989,29.3812,29.3812,37237.0
2023-07-17 14:15:00,33.29,33.3,33.28,33.29,8376.0,29.3812,29.3901,29.3724,29.3812,8376.0
2023-07-17 14:20:00,33.3,33.3,33.25,33.26,14088.0,29.3901,29.3901,29.3459,29.3548,14088.0
2023-07-17 14:25:00,33.26,33.28,33.25,33.27,11138.0,29.3548,29.3724,29.3459,29.3636,11138.0
2023-07-17 14:30:00,33.27,33.29,33.25,33.28,6700.0,29.3636,29.3812,29.3459,29.3724,6700.0
2023-07-17 14:35:00,33.28,33.32,33.28,33.32,11122.0,29.3724,29.4077,29.3724,29.4077,11122.0
2023-07-17 14:40:00,33.31,33.31,33.29,33.3,6007.0,29.3989,29.3989,29.3812,29.3901,6007.0
2023-07-17 14:45:00,33.29,33.3,33.29,33.3,5445.0,29.3812,29.3901,29.3812,29.3901,5445.0
2023-07-17 14:50:00,33.3,33.3,33.27,33.27,22450.0,29.3901,29.3901,29.3636,29.3636,22450.0
2023-07-17 14:55:00,33.27,33.28,33.26,33.28,9637.0,29.3636,29.3724,29.3548,29.3724,9637.0
2023-07-17 15:00:00,33.28,33.29,33.25,33.26,8226.0,29.3724,29.3812,29.3459,29.3548,8226.0
2023-07-17 15:05:00,33.26,33.27,33.25,33.26,12495.0,29.3548,29.3636,29.3459,29.3548,12495.0
2023-07-17 15:10:00,33.27,33.27,33.23,33.25,14224.0,29.3636,29.3636,29.3283,29.3459,14224.0
2023-07-17 15:15:00,33.25,33.25,33.13,33.15,81068.0,29.3459,29.3459,29.24,29.2577,81068.0
2023-07-17 15:20:00,33.15,33.22,33.14,33.18,213906.0,29.2577,29.3195,29.2489,29.2842,213906.0
2023-07-17 15:25:00,33.18,33.21,33.17,33.19,91430.0,29.2842,29.3106,29.2753,29.293,91430.0
2023-07-17 15:30:00,33.19,33.24,33.18,33.22,35056.0,29.293,29.3371,29.2842,29.3195,35056.0
2023-07-17 15:35:00,33.23,33.23,33.2,33.21,13378.0,29.3283,29.3283,29.3018,29.3106,13378.0
2023-07-17 15:40:00,33.21,33.22,33.19,33.22,20630.0,29.3106,29.3195,29.293,29.3195,20630.0
2023-07-17 15:45:00,33.23,33.24,33.19,33.23,19395.0,29.3283,29.3371,29.293,29.3283,19395.0
2023-07-17 15:50:00,33.23,33.29,33.21,33.23,119065.0,29.3283,29.3812,29.3106,29.3283,119065.0
2023-07-17 15:55:00,33.23,33.33,33.23,33.3,138969.0,29.3283,29.4166,29.3283,29.3901,138969.0
2023-07-18 09:30:00,33.36,33.43,33.35,33.37,170676.0,29.443,29.5048,29.4342,29.4519,170676.0
2023-07-18 09:35:00,33.37,33.39,33.32,33.35,69746.0,29.4519,29.4695,29.4077,29.4342,69746.0
2023-07-18 09:40:00,33.35,33.35,33.25,33.28,89548.0,29.4342,29.4342,29.3459,29.3724,89548.0
2023-07-18 09:45:00,33.27,33.28,33.23,33.26,45552.0,29.3636,29.3724,29.3283,29.3548,45552.0
2023-07-18 09:50:00,33.26,33.31,33.25,33.27,139729.0,29.3548,29.3989,29.3459,29.3636,139729.0
2023-07-18 09:55:00,33.27,33.27,33.19,33.2,86202.0,29.3636,29.3636,29.293,29.3018,86202.0
2023-07-18 10:00:00,33.2,33.21,33.17,33.18,62782.0,29.3018,29.3106,29.2753,29.2842,62782.0
2023-07-18 10:05:00,33.18,33.19,33.15,33.18,70438.0,29.2842,29.293,29.2577,29.2842,70438.0
2023-07-18 10:10:00,33.17,33.19,33.16,33.18,41316.0,29.2753,29.293,29.2665,29.2842,41316.0
2023-07-18 10:15:00,33.18,33.2,33.16,33.19,47511.0,29.2842,29.3018,29.2665,29.293,47511.0
2023-07-18 10:20:00,33.18,33.21,33.17,33.19,44003.0,29.2842,29.3106,29.2753,29.293,44003.0
2023-07-18 10:25:00,33.19,33.21,33.18,33.19,81506.0,29.293,29.3106,29.2842,29.293,81506.0
2023-07-18 10:30:00,33.19,33.22,33.18,33.21,24864.0,29.293,29.3195,29.2842,29.3106,24864.0
2023-07-18 10:35:00,33.2,33.21,33.17,33.18,23925.0,29.3018,29.3106,29.2753,29.2842,23925.0
2023-07-18 10:40:00,33.17,33.17,33.14,33.16,55507.0,29.2753,29.2753,29.2489,29.2665,55507.0
2023-07-18 10:45:00,33.15,33.16,33.09,33.09,50258.0,29.2577,29.2665,29.2047,29.2047,50258.0
2023-07-18 10:50:00,33.1,33.12,33.09,33.11,20921.0,29.2136,29.2312,29.2047,29.2224,20921.0
2023-07-18 10:55:00,33.11,33.13,33.09,33.09,17842.0,29.2224,29.24,29.2047,29.2047,17842.0
2023-07-18 11:00:00,33.09,33.1,33.05,33.06,61845.0,29.2047,29.2136,29.1694,29.1783,61845.0
2023-07-18 11:05:00,33.06,33.08,33.05,33.07,14889.0,29.1783,29.1959,29.1694,29.1871,14889.0
2023-07-18 11:10:00,33.05,33.07,33.03,33.06,18201.0,29.1694,29.1871,29.1518,29.1783,18201.0
2023-07-18 11:15:00,33.06,33.08,33.05,33.06,25691.0,29.1783,29.1959,29.1694,29.1783,25691.0
2023-07-18 11:20:00,33.06,33.07,33.05,33.06,24929.0,29.1783,29.1871,29.1694,29.1783,24929.0
2023-07-18 11:25:00,33.07,33.09,33.06,33.09,32592.0,29.1871,29.2047,29.1783,29.2047,32592.0
2023-07-18 11:30:00,33.09,33.12,33.09,33.1,43463.0,29.2047,29.2312,29.2047,29.2136,43463.0
2023-07-18 11:35:00,33.1,33.11,33.06,33.06,15786.0,29.2136,29.2224,29.1783,29.1783,15786.0
2023-07-18 11:40:00,33.07,33.07,33.02,33.05,43506.0,29.1871,29.1871,29.1429,29.1694,43506.0
2023-07-18 11:45:00,33.05,33.05,32.95,32.95,113185.0,29.1694,29.1694,29.0812,29.0812,113185.0
2023-07-18 11:50:00,32.95,32.99,32.93,32.97,55293.0,29.0812,29.1165,29.0635,29.0988,55293.0
2023-07-18 11:55:00,32.97,32.98,32.95,32.95,41405.0,29.0988,29.1076,29.0812,29.0812,41405.0
2023-07-18 12:00:00,32.96,32.99,32.94,32.99,51183.0,29.09,29.1165,29.0723,29.1165,51183.0
2023-07-18 12:05:00,32.97,33.01,32.97,32.98,50937.0,29.0988,29.1341,29.0988,29.1076,50937.0
2023-07-18 12:10:00,32.98,33.01,32.98,33.0,48681.0,29.1076,29.1341,29.1076,29.1253,48681.0
2023-07-18 12:15:00,33.0,33.01,32.98,32.99,10420.0,29.1253,29.1341,29.1076,29.1165,10420.0
2023-07-18 12:20:00,32.98,33.07,32.98,33.07,85821.0,29.1076,29.1871,29.1076,29.1871,85821.0
2023-07-18 12:25:00,33.06,33.07,32.99,32.99,51704.0,29.1783,29.1871,29.1165,29.1165,51704.0
2023-07-18 12:30:00,32.99,33.01,32.98,32.98,68611.0,29.1165,29.1341,29.1076,29.1076,68611.0
2023-07-18 12:35:00,32.98,33.0,32.96,32.98,32454.0,29.1076,29.1253,29.09,29.1076,32454.0
2023-07-18 12:40:00,32.98,33.0,32.96,32.99,21591.0,29.1076,29.1253,29.09,29.1165,21591.0
2023-07-18 12:45:00,32.98,33.02,32.97,33.0,27979.0,29.1076,29.1429,29.0988,29.1253,27979.0
2023-07-18 12:50:00,32.99,33.01,32.98,33.01,30288.0,29.1165,29.1341,29.1076,29.1341,30288.0
2023-07-18 12:55:00,33.0,33.02,32.99,33.01,13482.0,29.1253,29.1429,29.1165,29.1341,13482.0
2023-07-18 13:00:00,33.01,33.02,32.98,32.99,44793.0,29.1341,29.1429,29.1076,29.1165,44793.0
2023-07-18 13:05:00,32.98,32.99,32.95,32.96,23530.0,29.1076,29.1165,29.0812,29.09,23530.0
2023-07-18 13:10:00,32.96,32.97,32.94,32.95,7450.0,29.09,29.0988,29.0723,29.0812,7450.0
2023-07-18 13:15:00,32.94,32.96,32.93,32.95,48480.0,29.0723,29.09,29.0635,29.0812,48480.0
2023-07-18 13:20:00,32.96,32.99,32.95,32.97,24435.0,29.09,29.1165,29.0812,29.0988,24435.0
2023-07-18 13:25:00,32.97,32.98,32.96,32.97,110154.0,29.0988,29.1076,29.09,29.0988,110154.0
2023-07-18 13:30:00,32.96,32.97,32.94,32.95,28696.0,29.09,29.0988,29.0723,29.0812,28696.0
2023-07-18 13:35:00,32.95,32.96,32.94,32.95,65774.0,29.0812,29.09,29.0723,29.0812,65774.0
2023-07-18 13:40:00,32.94,32.95,32.93,32.95,21467.0,29.0723,29.0812,29.0635,29.0812,21467.0
2023-07-18 13:45:00,32.95,32.96,32.93,32.93,13672.0,29.0812,29.09,29.0635,29.0635,13672.0
2023-07-18 13:50:00,32.93,32.94,32.92,32.92,18296.0,29.0635,29.0723,29.0547,29.0547,18296.0
2023-07-18 13:55:00,32.92,32.93,32.91,32.91,105449.0,29.0547,29.0635,29.0459,29.0459,105449.0
2023-07-18 14:00:00,32.92,32.92,32.88,32.89,24628.0,29.0547,29.0547,29.0194,29.0282,24628.0
2023-07-18 14:05:00,32.89,32.89,32.86,32.87,30455.0,29.0282,29.0282,29.0017,29.0106,30455.0
2023-07-18 14:10:00,32.87,32.87,32.85,32.86,24202.0,29.0106,29.0106,28.9929,29.0017,24202.0
2023-07-18 14:15:00,32.85,32.87,32.85,32.86,12507.0,28.9929,29.0106,28.9929,29.0017,12507.0
2023-07-18 14:20:00,32.85,32.86,32.8,32.82,111515.0,28.9929,29.0017,28.9488,28.9664,111515.0
2023-07-18 14:25:00,32.82,32.84,32.79,32.8,80875.0,28.9664,28.9841,28.94,28.9488,80875.0
2023-07-18 14:30:00,32.79,32.83,32.77,32.82,306019.0,28.94,28.9753,28.9223,28.9664,306019.0
2023-07-18 14:35:00,32.83,32.86,32.83,32.85,49447.0,28.9753,29.0017,28.9753,28.9929,49447.0
2023-07-18 14:40:00,32.85,32.88,32.82,32.83,31791.0,28.9929,29.0194,28.9664,28.9753,31791.0
2023-07-18 14:45:00,32.83,32.83,32.78,32.8,31417.0,28.9753,28.9753,28.9311,28.9488,31417.0
2023-07-18 14:50:00,32.8,32.82,32.79,32.82,36396.0,28.9488,28.9664,28.94,28.9664,36396.0
2023-07-18 14:55:00,32.81,32.82,32.8,32.82,29367.0,28.9576,28.9664,28.9488,28.9664,29367.0
2023-07-18 15:00:00,32.82,32.87,32.81,32.81,56084.0,28.9664,29.0106,28.9576,28.9576,56084.0
2023-07-18 15:05:00,32.8,32.82,32.8,32.8,23157.0,28.9488,28.9664,28.9488,28.9488,23157.0
2023-07-18 15:10:00,32.8,32.81,32.74,32.75,58615.0,28.9488,28.9576,28.8958,28.9047,58615.0
2023-07-18 15:15:00,32.75,32.76,32.71,32.74,74600.0,28.9047,28.9135,28.8693,28.8958,74600.0
2023-07-18 15:20:00,32.75,32.77,32.74,32.74,44080.0,28.9047,28.9223,28.8958,28.8958,44080.0
2023-07-18 15:25:00,32.74,32.77,32.73,32.77,36780.0,28.8958,28.9223,28.887,28.9223,36780.0
2023-07-18 15:30:00,32.77,32.81,32.75,32.78,21535.0,28.9223,28.9576,28.9047,28.9311,21535.0
2023-07-18 15:35:00,32.78,32.8,32.77,32.78,147795.0,28.9311,28.9488,28.9223,28.9311,147795.0
2023-07-18 15:40:00,32.78,32.78,32.75,32.77,15232.0,28.9311,28.9311,28.9047,28.9223,15232.0
2023-07-18 15:45:00,32.77,32.79,32.72,32.75,60909.0,28.9223,28.94,28.8782,28.9047,60909.0
2023-07-18 15:50:00,32.74,32.79,32.72,32.77,151820.0,28.8958,28.94,28.8782,28.9223,151820.0
2023-07-18 15:55:00,32.78,32.83,32.78,32.81,644605.0,28.9311,28.9753,28.9311,28.9576,644605.0
2023-07-19 09:30:00,32.7,32.72,32.59,32.63,372184.0,28.8605,28.8782,28.7634,28.7987,372184.0
2023-07-19 09:35:00,32.63,32.63,32.56,32.56,163565.0,28.7987,28.7987,28.737,28.737,163565.0
2023-07-19 09:40:00,32.55,32.58,32.55,32.58,57278.0,28.7281,28.7546,28.7281,28.7546,57278.0
2023-07-19 09:45:00,32.58,32.6,32.57,32.57,75498.0,28.7546,28.7723,28.7458,28.7458,75498.0
2023-07-19 09:50:00,32.59,32.61,32.57,32.58,117763.0,28.7634,28.7811,28.7458,28.7546,117763.0
2023-07-19 09:55:00,32.59,32.6,32.54,32.55,140461.0,28.7634,28.7723,28.7193,28.7281,140461.0
2023-07-19 10:00:00,32.55,32.59,32.54,32.55,99358.0,28.7281,28.7634,28.7193,28.7281,99358.0
2023-07-19 10:05:00,32.55,32.57,32.52,32.54,60086.0,28.7281,28.7458,28.7017,28.7193,60086.0
2023-07-19 10:10:00,32.54,32.56,32.51,32.55,125257.0,28.7193,28.737,28.6928,28.7281,125257.0
2023-07-19 10:15:00,32.56,32.59,32.53,32.54,70328.0,28.737,28.7634,28.7105,28.7193,70328.0
2023-07-19 10:20:00,32.54,32.55,32.51,32.52,65225.0,28.7193,28.7281,28.6928,28.7017,65225.0
2023-07-19 10:25:00,32.52,32.59,32.51,32.58,74664.0,28.7017,28.7634,28.6928,28.7546,74664.0
2023-07-19 10:30:00,32.59,32.61,32.56,32.6,45418.0,28.7634,28.7811,28.737,28.7723,45418.0
2023-07-19 10:35:00,32.59,32.63,32.59,32.6,31004.0,28.7634,28.7987,28.7634,28.7723,31004.0
2023-07-19 10:40:00,32.6,32.61,32.54,32.55,35190.0,28.7723,28.7811,28.7193,28.7281,35190.0
2023-07-19 10:45:00,32.56,32.6,32.54,32.58,52598.0,28.737,28.7723,28.7193,28.7546,52598.0
2023-07-19 10:50:00,32.58,32.68,32.54,32.67,63902.0,28.7546,28.8429,28.7193,28.834,63902.0
2023-07-19 10:55:00,32.67,32.76,32.64,32.66,266213.0,28.834,28.9135,28.8076,28.8252,266213.0
2023-07-19 11:00:00,32.66,32.69,32.64,32.67,393776.0,28.8252,28.8517,28.8076,28.834,393776.0
2023-07-19 11:05:00,32.67,32.68,32.63,32.64,30160.0,28.834,28.8429,28.7987,28.8076,30160.0
2023-07-19 11:10:00,32.64,32.66,32.59,32.59,90530.0,28.8076,28.8252,28.7634,28.7634,90530.0
2023-07-19 11:15:00,32.6,32.61,32.56,32.58,57500.0,28.7723,28.7811,28.737,28.7546,57500.0
2023-07-19 11:20:00,32.59,32.65,32.59,32.64,79109.0,28.7634,28.8164,28.7634,28.8076,79109.0
2023-07-19 11:25:00,32.64,32.65,32.59,32.6,16526.0,28.8076,28.8164,28.7634,28.7723,16526.0
2023-07-19 11:30:00,32.59,32.6,32.55,32.55,37273.0,28.7634,28.7723,28.7281,28.7281,37273.0
2023-07-19 11:35:00,32.56,32.59,32.56,32.58,67091.0,28.737,28.7634,28.737,28.7546,67091.0
2023-07-19 11:40:00,32.59,32.6,32.57,32.59,148004.0,28.7634,28.7723,28.7458,28.7634,148004.0
2023-07-19 11:45:00,32.57,32.58,32.56,32.57,16543.0,28.7458,28.7546,28.737,28.7458,16543.0
2023-07-19 11:50:00,32.57,32.59,32.55,32.55,12224.0,28.7458,28.7634,28.7281,28.7281,12224.0
2023-07-19 11:55:00,32.55,32.58,32.54,32.56,28221.0,28.7281,28.7546,28.7193,28.737,28221.0
2023-07-19 12:00:00,32.56,32.57,32.5,32.57,51852.0,28.737,28.7458,28.684,28.7458,51852.0
2023-07-19 12:05:00,32.56,32.57,32.52,32.54,79668.0,28.737,28.7458,28.7017,28.7193,79668.0
2023-07-19 12:10:00,32.54,32.56,32.52,32.56,38524.0,28.7193,28.737,28.7017,28.737,38524.0
2023-07-19 12:15:00,32.55,32.6,32.54,32.58,82025.0,28.7281,28.7723,28.7193,28.7546,82025.0
2023-07-19 12:20:00,32.57,32.65,32.57,32.63,30709.0,28.7458,28.8164,28.7458,28.7987,30709.0
2023-07-19 12:25:00,32.63,32.68,32.62,32.65,40756.0,28.7987,28.8429,28.7899,28.8164,40756.0
2023-07-19 12:30:00,32.65,32.74,32.65,32.66,124221.0,28.8164,28.8958,28.8164,28.8252,124221.0
2023-07-19 12:35:00,32.66,32.73,32.66,32.72,39530.0,28.8252,28.887,28.8252,28.8782,39530.0
2023-07-19 12:40:00,32.72,32.74,32.68,32.68,36570.0,28.8782,28.8958,28.8429,28.8429,36570.0
2023-07-19 12:45:00,32.69,32.71,32.67,32.69,40871.0,28.8517,28.8693,28.834,28.8517,40871.0
2023-07-19 12:50:00,32.7,32.71,32.65,32.66,43809.0,28.8605,28.8693,28.8164,28.8252,43809.0
2023-07-19 12:55:00,32.67,32.69,32.65,32.66,17845.0,28.834,28.8517,28.8164,28.8252,17845.0
2023-07-19 13:00:00,32.65,32.69,32.65,32.69,94871.0,28.8164,28.8517,28.8164,28.8517,94871.0
2023-07-19 13:05:00,32.7,32.76,32.69,32.72,34004.0,28.8605,28.9135,28.8517,28.8782,34004.0
2023-07-19 13:10:00,32.71,32.72,32.65,32.66,39106.0,28.8693,28.8782,28.8164,28.8252,39106.0
2023-07-19 13:15:00,32.66,32.7,32.66,32.69,36029.0,28.8252,28.8605,28.8252,28.8517,36029.0
2023-07-19 13:20:00,32.68,32.7,32.67,32.68,37265.0,28.8429,28.8605,28.834,28.8429,37265.0
2023-07-19 13:25:00,32.68,32.72,32.68,32.69,15959.0,28.8429,28.8782,28.8429,28.8517,15959.0
2023-07-19 13:30:00,32.69,32.71,32.67,32.71,59002.0,28.8517,28.8693,28.834,28.8693,59002.0
2023-07-19 13:35:00,32.72,32.74,32.7,32.73,20751.0,28.8782,28.8958,28.8605,28.887,20751.0
2023-07-19 13:40:00,32.73,32.73,32.66,32.68,59527.0,28.887,28.887,28.8252,28.8429,59527.0
2023-07-19 13:45:00,32.68,32.69,32.65,32.68,46377.0,28.8429,28.8517,28.8164,28.8429,46377.0
2023-07-19 13:50:00,32.69,32.7,32.67,32.68,31357.0,28.8517,28.8605,28.834,28.8429,31357.0
2023-07-19 13:55:00,32.68,32.71,32.68,32.7,23417.0,28.8429,28.8693,28.8429,28.8605,23417.0
2023-07-19 14:00:00,32.7,32.72,32.68,32.7,44660.0,28.8605,28.8782,28.8429,28.8605,44660.0
2023-07-19 14:05:00,32.7,32.79,32.7,32.78,114029.0,28.8605,28.94,28.8605,28.9311,114029.0
2023-07-19 14:10:00,32.78,32.79,32.75,32.77,118476.0,28.9311,28.94,28.9047,28.9223,118476.0
2023-07-19 14:15:00,32.77,32.79,32.76,32.79,13651.0,28.9223,28.94,28.9135,28.94,13651.0
2023-07-19 14:20:00,32.79,32.8,32.76,32.79,17851.0,28.94,28.9488,28.9135,28.94,17851.0
2023-07-19 14:25:00,32.78,32.79,32.74,32.75,27634.0,28.9311,28.94,28.8958,28.9047,27634.0
2023-07-19 14:30:00,32.75,32.75,32.67,32.69,11014.0,28.9047,28.9047,28.834,28.8517,11014.0
2023-07-19 14:35:00,32.69,32.7,32.68,32.68,9807.0,28.8517,28.8605,28.8429,28.8429,9807.0
2023-07-19 14:40:00,32.68,32.69,32.64,32.66,52601.0,28.8429,28.8517,28.8076,28.8252,52601.0
2023-07-19 14:45:00,32.65,32.68,32.65,32.67,36431.0,28.8164,28.8429,28.8164,28.834,36431.0
2023-07-19 14:50:00,32.68,32.69,32.65,32.67,30698.0,28.8429,28.8517,28.8164,28.834,30698.0
2023-07-19 14:55:00,32.67,32.68,32.65,32.65,17443.0,28.834,28.8429,28.8164,28.8164,17443.0
2023-07-19 15:00:00,32.65,32.66,32.63,32.63,16259.0,28.8164,28.8252,28.7987,28.7987,16259.0
2023-07-19 15:05:00,32.63,32.64,32.6,32.61,47987.0,28.7987,28.8076,28.7723,28.7811,47987.0
2023-07-19 15:10:00,32.61,32.62,32.59,32.6,31948.0,28.7811,28.7899,28.7634,28.7723,31948.0
2023-07-19 15:15:00,32.6,32.6,32.57,32.57,15493.0,28.7723,28.7723,28.7458,28.7458,15493.0
2023-07-19 15:20:00,32.57,32.58,32.55,32.57,36635.0,28.7458,28.7546,28.7281,28.7458,36635.0
2023-07-19 15:25:00,32.57,32.6,32.55,32.6,40733.0,28.7458,28.7723,28.7281,28.7723,40733.0
2023-07-19 15:30:00,32.6,32.64,32.59,32.64,87890.0,28.7723,28.8076,28.7634,28.8076,87890.0
2023-07-19 15:35:00,32.64,32.69,32.62,32.64,63050.0,28.8076,28.8517,28.7899,28.8076,63050.0
2023-07-19 15:40:00,32.64,32.65,32.62,32.63,75466.0,28.8076,28.8164,28.7899,28.7987,75466.0
2023-07-19 15:45:00,32.64,32.66,32.63,32.65,24303.0,28.8076,28.8252,28.7987,28.8164,24303.0
2023-07-19 15:50:00,32.65,32.66,32.62,32.66,66273.0,28.8164,28.8252,28.7899,28.8252,66273.0
2023-07-19 15:55:00,32.66,32.7,32.64,32.69,155301.0,28.8252,28.8605,28.8076,28.8517,155301.0
2023-07-20 09:30:00,32.87,32.87,32.74,32.76,267807.0,29.0106,29.0106,28.8958,28.9135,267807.0
2023-07-20 09:35:00,32.77,32.78,32.73,32.76,121139.0,28.9223,28.9311,28.887,28.9135,121139.0
2023-07-20 09:40:00,32.76,32.8,32.74,32.76,62906.0,28.9135,28.9488,28.8958,28.9135,62906.0
2023-07-20 09:45:00,32.75,32.77,32.72,32.73,27891.0,28.9047,28.9223,28.8782,28.887,27891.0
2023-07-20 09:50:00,32.73,32.77,32.72,32.75,60940.0,28.887,28.9223,28.8782,28.9047,60940.0
2023-07-20 09:55:00,32.75,32.77,32.73,32.76,82236.0,28.9047,28.9223,28.887,28.9135,82236.0
2023-07-20 10:00:00,32.75,32.83,32.74,32.82,89333.0,28.9047,28.9753,28.8958,28.9664,89333.0
2023-07-20 10:05:00,32.83,32.88,32.82,32.86,119134.0,28.9753,29.0194,28.9664,29.0017,119134.0
2023-07-20 10:10:00,32.86,32.89,32.83,32.87,79048.0,29.0017,29.0282,28.9753,29.0106,79048.0
2023-07-20 10:15:00,32.87,32.91,32.85,32.91,48240.0,29.0106,29.0459,28.9929,29.0459,48240.0
2023-07-20 10:20:00,32.91,32.97,32.91,32.96,73389.0,29.0459,29.0988,29.0459,29.09,73389.0
2023-07-20 10:25:00,32.95,32.99,32.94,32.95,151246.0,29.0812,29.1165,29.0723,29.0812,151246.0
2023-07-20 10:30:00,32.97,33.03,32.96,33.01,87724.0,29.0988,29.1518,29.09,29.1341,87724.0
2023-07-20 10:35:00,33.02,33.04,32.97,33.04,156976.0,29.1429,29.1606,29.0988,29.1606,156976.0
2023-07-20 10:40:00,33.04,33.04,32.98,32.98,89368.0,29.1606,29.1606,29.1076,29.1076,89368.0
2023-07-20 10:45:00,32.98,32.98,32.94,32.96,28652.0,29.1076,29.1076,29.0723,29.09,28652.0
2023-07-20 10:50:00,32.95,32.97,32.9,32.91,156517.0,29.0812,29.0988,29.037,29.0459,156517.0
2023-07-20 10:55:00,32.93,32.95,32.91,32.92,15266.0,29.0635,29.0812,29.0459,29.0547,15266.0
2023-07-20 11:00:00,32.92,32.93,32.86,32.87,34848.0,29.0547,29.0635,29.0017,29.0106,34848.0
2023-07-20 11:05:00,32.87,32.9,32.85,32.89,36468.0,29.0106,29.037,28.9929,29.0282,36468.0
2023-07-20 11:10:00,32.89,32.92,32.87,32.91,29152.0,29.0282,29.0547,29.0106,29.0459,29152.0
2023-07-20 11:15:00,32.91,32.93,32.9,32.92,31722.0,29.0459,29.0635,29.037,29.0547,31722.0
2023-07-20 11:20:00,32.92,32.96,32.9,32.95,28788.0,29.0547,29.09,29.037,29.0812,28788.0
2023-07-20 11:25:00,32.95,32.96,32.89,32.91,44257.0,29.0812,29.09,29.0282,29.0459,44257.0
2023-07-20 11:30:00,32.92,32.93,32.88,32.89,25435.0,29.0547,29.0635,29.0194,29.0282,25435.0
2023-07-20 11:35:00,32.88,32.88,32.82,32.83,60145.0,29.0194,29.0194,28.9664,28.9753,60145.0
2023-07-20 11:40:00,32.83,32.86,32.83,32.86,34838.0,28.9753,29.0017,28.9753,29.0017,34838.0
2023-07-20 11:45:00,32.85,32.9,32.84,32.88,102267.0,28.9929,29.037,28.9841,29.0194,102267.0
2023-07-20 11:50:00,32.89,32.9,32.85,32.87,72624.0,29.0282,29.037,28.9929,29.0106,72624.0
2023-07-20 11:55:00,32.88,32.89,32.86,32.88,40442.0,29.0194,29.0282,29.0017,29.0194,40442.0
2023-07-20 12:00:00,32.87,32.88,32.83,32.83,97913.0,29.0106,29.0194,28.9753,28.9753,97913.0
2023-07-20 12:05:00,32.84,32.85,32.81,32.82,35791.0,28.9841,28.9929,28.9576,28.9664,35791.0
2023-07-20 12:10:00,32.82,32.83,32.79,32.8,40798.0,28.9664,28.9753,28.94,28.9488,40798.0
2023-07-20 12:15:00,32.79,32.83,32.77,32.83,79299.0,28.94,28.9753,28.9223,28.9753,79299.0
2023-07-20 12:20:00,32.83,32.88,32.82,32.86,53300.0,28.9753,29.0194,28.9664,29.0017,53300.0
2023-07-20 12:25:00,32.87,32.9,32.86,32.9,33186.0,29.0106,29.037,29.0017,29.037,33186.0
2023-07-20 12:30:00,32.89,32.96,32.88,32.96,58270.0,29.0282,29.09,29.0194,29.09,58270.0
2023-07-20 12:35:00,32.95,32.98,32.93,32.96,129353.0,29.0812,29.1076,29.0635,29.09,129353.0
2023-07-20 12:40:00,32.97,32.97,32.91,32.93,43932.0,29.0988,29.0988,29.0459,29.0635,43932.0
2023-07-20 12:45:00,32.93,32.94,32.92,32.92,14240.0,29.0635,29.0723,29.0547,29.0547,14240.0
2023-07-20 12:50:00,32.92,32.94,32.9,32.93,29677.0,29.0547,29.0723,29.037,29.0635,29677.0
2023-07-20 12:55:00,32.93,32.97,32.92,32.95,44337.0,29.0635,29.0988,29.0547,29.0812,44337.0
2023-07-20 13:00:00,32.96,32.97,32.94,32.95,36614.0,29.09,29.0988,29.0723,29.0812,36614.0
2023-07-20 13:05:00,32.95,32.98,32.93,32.97,45546.0,29.0812,29.1076,29.0635,29.0988,45546.0
2023-07-20 13:10:00,32.97,32.98,32.93,32.94,21316.0,29.0988,29.1076,29.0635,29.0723,21316.0
2023-07-20 13:15:00,32.94,33.0,32.93,32.97,31994.0,29.0723,29.1253,29.0635,29.0988,31994.0
2023-07-20 13:20:00,32.97,32.99,32.94,32.99,44566.0,29.0988,29.1165,29.0723,29.1165,44566.0
2023-07-20 13:25:00,32.99,33.0,32.93,32.93,25617.0,29.1165,29.1253,29.0635,29.0635,25617.0
2023-07-20 13:30:00,32.93,32.94,32.91,32.91,37586.0,29.0635,29.0723,29.0459,29.0459,37586.0
2023-07-20 13:35:00,32.91,32.98,32.9,32.98,30172.0,29.0459,29.1076,29.037,29.1076,30172.0
2023-07-20 13:40:00,32.98,32.99,32.94,32.96,20315.0,29.1076,29.1165,29.0723,29.09,20315.0
2023-07-20 13:45:00,32.95,32.95,32.92,32.94,31988.0,29.0812,29.0812,29.0547,29.0723,31988.0
2023-07-20 13:50:00,32.94,32.96,32.93,32.95,16032.0,29.0723,29.09,29.0635,29.0812,16032.0
2023-07-20 13:55:00,32.96,32.98,32.94,32.96,17044.0,29.09,29.1076,29.0723,29.09,17044.0
2023-07-20 14:00:00,32.97,33.0,32.96,32.98,43941.0,29.0988,29.1253,29.09,29.1076,43941.0
2023-07-20 14:05:00,32.98,32.99,32.95,32.97,14326.0,29.1076,29.1165,29.0812,29.0988,14326.0
2023-07-20 14:10:00,32.97,33.02,32.97,33.01,33413.0,29.0988,29.1429,29.0988,29.1341,33413.0
2023-07-20 14:15:00,33.01,33.07,33.0,33.07,108789.0,29.1341,29.1871,29.1253,29.1871,108789.0
2023-07-20 14:20:00,33.07,33.1,33.04,33.07,65556.0,29.1871,29.2136,29.1606,29.1871,65556.0
2023-07-20 14:25:00,33.08,33.16,33.07,33.15,102802.0,29.1959,29.2665,29.1871,29.2577,102802.0
2023-07-20 14:30:00,33.15,33.15,33.09,33.1,265409.0,29.2577,29.2577,29.2047,29.2136,265409.0
2023-07-20 14:35:00,33.1,33.11,33.06,33.08,223377.0,29.2136,29.2224,29.1783,29.1959,223377.0
2023-07-20 14:40:00,33.07,33.11,33.07,33.1,50121.0,29.1871,29.2224,29.1871,29.2136,50121.0
2023-07-20 14:45:00,33.1,33.1,33.06,33.08,39519.0,29.2136,29.2136,29.1783,29.1959,39519.0
2023-07-20 14:50:00,33.09,33.1,33.06,33.08,51748.0,29.2047,29.2136,29.1783,29.1959,51748.0
2023-07-20 14:55:00,33.08,33.1,33.06,33.09,54240.0,29.1959,29.2136,29.1783,29.2047,54240.0
2023-07-20 15:00:00,33.09,33.13,33.06,33.12,174832.0,29.2047,29.24,29.1783,29.2312,174832.0
2023-07-20 15:05:00,33.12,33.14,33.11,33.14,49125.0,29.2312,29.2489,29.2224,29.2489,49125.0
2023-07-20 15:10:00,33.13,33.14,33.1,33.14,75668.0,29.24,29.2489,29.2136,29.2489,75668.0
2023-07-20 15:15:00,33.14,33.21,33.13,33.2,107688.0,29.2489,29.3106,29.24,29.3018,107688.0
2023-07-20 15:20:00,33.2,33.22,33.17,33.22,41797.0,29.3018,29.3195,29.2753,29.3195,41797.0
2023-07-20 15:25:00,33.21,33.25,33.21,33.23,69022.0,29.3106,29.3459,29.3106,29.3283,69022.0
2023-07-20 15:30:00,33.23,33.24,33.15,33.19,126924.0,29.3283,29.3371,29.2577,29.293,126924.0
2023-07-20 15:35:00,33.19,33.2,33.15,33.17,68077.0,29.293,29.3018,29.2577,29.2753,68077.0
2023-07-20 15:40:00,33.17,33.18,33.13,33.16,79028.0,29.2753,29.2842,29.24,29.2665,79028.0
2023-07-20 15:45:00,33.16,33.2,33.15,33.17,71105.0,29.2665,29.3018,29.2577,29.2753,71105.0
2023-07-20 15:50:00,33.17,33.18,33.12,33.15,152923.0,29.2753,29.2842,29.2312,29.2577,152923.0
2023-07-20 15:55:00,33.15,33.18,33.11,33.15,302745.0,29.2577,29.2842,29.2224,29.2577,302745.0
2023-07-21 09:30:00,32.9,32.99,32.89,32.92,147656.0,29.037,29.1165,29.0282,29.0547,147656.0
2023-07-21 09:35:00,32.92,32.95,32.89,32.93,205028.0,29.0547,29.0812,29.0282,29.0635,205028.0
2023-07-21 09:40:00,32.93,32.98,32.92,32.98,112071.0,29.0635,29.1076,29.0547,29.1076,112071.0
2023-07-21 09:45:00,32.97,33.06,32.95,33.04,193357.0,29.0988,29.1783,29.0812,29.1606,193357.0
2023-07-21 09:50:00,33.04,33.1,33.03,33.05,74593.0,29.1606,29.2136,29.1518,29.1694,74593.0
2023-07-21 09:55:00,33.05,33.07,33.03,33.07,36628.0,29.1694,29.1871,29.1518,29.1871,36628.0
2023-07-21 10:00:00,33.06,33.15,33.05,33.09,136045.0,29.1783,29.2577,29.1694,29.2047,136045.0
2023-07-21 10:05:00,33.09,33.11,33.04,33.06,67810.0,29.2047,29.2224,29.1606,29.1783,67810.0
2023-07-21 10:10:00,33.05,33.06,32.99,33.0,45114.0,29.1694,29.1783,29.1165,29.1253,45114.0
2023-07-21 10:15:00,33.0,33.01,32.95,32.96,156045.0,29.1253,29.1341,29.0812,29.09,156045.0
2023-07-21 10:20:00,32.96,33.08,32.95,33.07,88114.0,29.09,29.1959,29.0812,29.1871,88114.0
2023-07-21 10:25:00,33.06,33.14,33.06,33.14,43409.0,29.1783,29.2489,29.1783,29.2489,43409.0
2023-07-21 10:30:00,33.14,33.14,33.06,33.09,24684.0,29.2489,29.2489,29.1783,29.2047,24684.0
2023-07-21 10:35:00,33.09,33.1,33.04,33.08,93990.0,29.2047,29.2136,29.1606,29.1959,93990.0
2023-07-21 10:40:00,33.08,33.08,33.02,33.03,38005.0,29.1959,29.1959,29.1429,29.1518,38005.0
2023-07-21 10:45:00,33.04,33.05,32.97,32.98,22178.0,29.1606,29.1694,29.0988,29.1076,22178.0
2023-07-21 10:50:00,32.98,33.03,32.97,33.03,28235.0,29.1076,29.1518,29.0988,29.1518,28235.0
2023-07-21 10:55:00,33.03,33.05,33.02,33.03,14595.0,29.1518,29.1694,29.1429,29.1518,14595.0
2023-07-21 11:00:00,33.03,33.03,32.98,33.02,14426.0,29.1518,29.1518,29.1076,29.1429,14426.0
2023-07-21 11:05:00,33.0,33.0,32.93,32.94,37121.0,29.1253,29.1253,29.0635,29.0723,37121.0
2023-07-21 11:10:00,32.94,32.96,32.91,32.96,131798.0,29.0723,29.09,29.0459,29.09,131798.0
2023-07-21 11:15:00,32.95,32.97,32.93,32.94,14490.0,29.0812,29.0988,29.0635,29.0723,14490.0
2023-07-21 11:20:00,32.95,32.95,32.93,32.95,7715.0,29.0812,29.0812,29.0635,29.0812,7715.0
2023-07-21 11:25:00,32.94,32.96,32.92,32.92,7717.0,29.0723,29.09,29.0547,29.0547,7717.0
2023-07-21 11:30:00,32.92,32.95,32.89,32.95,24260.0,29.0547,29.0812,29.0282,29.0812,24260.0
2023-07-21 11:35:00,32.95,32.96,32.92,32.94,14552.0,29.0812,29.09,29.0547,29.0723,14552.0
2023-07-21 11:40:00,32.93,33.0,32.92,32.99,21264.0,29.0635,29.1253,29.0547,29.1165,21264.0
2023-07-21 11:45:00,33.0,33.03,32.93,32.93,124793.0,29.1253,29.1518,29.0635,29.0635,124793.0
2023-07-21 11:50:00,32.93,32.99,32.91,32.98,15309.0,29.0635,29.1165,29.0459,29.1076,15309.0
2023-07-21 11:55:00,32.99,32.99,32.95,32.95,16601.0,29.1165,29.1165,29.0812,29.0812,16601.0
2023-07-21 12:00:00,32.94,32.99,32.94,32.97,20766.0,29.0723,29.1165,29.0723,29.0988,20766.0
2023-07-21 12:05:00,32.98,33.0,32.97,33.0,8146.0,29.1076,29.1253,29.0988,29.1253,8146.0
2023-07-21 12:10:00,32.98,33.02,32.98,33.0,14962.0,29.1076,29.1429,29.1076,29.1253,14962.0
2023-07-21 12:15:00,33.01,33.01,32.97,32.98,65288.0,29.1341,29.1341,29.0988,29.1076,65288.0
2023-07-21 12:20:00,32.98,32.98,32.95,32.98,14800.0,29.1076,29.1076,29.0812,29.1076,14800.0
2023-07-21 12:25:00,32.99,33.02,32.98,33.02,14475.0,29.1165,29.1429,29.1076,29.1429,14475.0
2023-07-21 12:30:00,33.03,33.03,33.0,33.01,14702.0,29.1518,29.1518,29.1253,29.1341,14702.0
2023-07-21 12:35:00,33.01,33.04,33.01,33.01,12586.0,29.1341,29.1606,29.1341,29.1341,12586.0
2023-07-21 12:40:00,33.02,33.08,33.02,33.06,20341.0,29.1429,29.1959,29.1429,29.1783,20341.0
2023-07-21 12:45:00,33.07,33.1,33.06,33.07,16920.0,29.1871,29.2136,29.1783,29.1871,16920.0
2023-07-21 12:50:00,33.07,33.08,33.04,33.05,13826.0,29.1871,29.1959,29.1606,29.1694,13826.0
2023-07-21 12:55:00,33.06,33.07,33.04,33.05,12430.0,29.1783,29.1871,29.1606,29.1694,12430.0
2023-07-21 13:00:00,33.05,33.06,33.01,33.01,31078.0,29.1694,29.1783,29.1341,29.1341,31078.0
2023-07-21 13:05:00,33.01,33.01,32.97,32.98,12655.0,29.1341,29.1341,29.0988,29.1076,12655.0
2023-07-21 13:10:00,32.98,32.98,32.95,32.97,14921.0,29.1076,29.1076,29.0812,29.0988,14921.0
2023-07-21 13:15:00,32.95,32.96,32.93,32.95,8322.0,29.0812,29.09,29.0635,29.0812,8322.0
2023-07-21 13:20:00,32.96,32.96,32.94,32.95,11511.0,29.09,29.09,29.0723,29.0812,11511.0
2023-07-21 13:25:00,32.96,32.97,32.92,32.94,7363.0,29.09,29.0988,29.0547,29.0723,7363.0
2023-07-21 13:30:00,32.93,32.94,32.89,32.9,10580.0,29.0635,29.0723,29.0282,29.037,10580.0
2023-07-21 13:35:00,32.91,32.92,32.89,32.89,15344.0,29.0459,29.0547,29.0282,29.0282,15344.0
2023-07-21 13:40:00,32.89,32.92,32.87,32.91,34046.0,29.0282,29.0547,29.0106,29.0459,34046.0
2023-07-21 13:45:00,32.91,32.93,32.9,32.91,14096.0,29.0459,29.0635,29.037,29.0459,14096.0
2023-07-21 13:50:00,32.91,32.91,32.87,32.88,38690.0,29.0459,29.0459,29.0106,29.0194,38690.0
2023-07-21 13:55:00,32.88,32.91,32.88,32.89,8509.0,29.0194,29.0459,29.0194,29.0282,8509.0
2023-07-21 14:00:00,32.88,32.95,32.88,32.95,22776.0,29.0194,29.0812,29.0194,29.0812,22776.0
2023-07-21 14:05:00,32.95,32.97,32.92,32.94,17139.0,29.0812,29.0988,29.0547,29.0723,17139.0
2023-07-21 14:10:00,32.94,33.03,32.93,33.02,26976.0,29.0723,29.1518,29.0635,29.1429,26976.0
2023-07-21 14:15:00,33.01,33.03,32.97,32.98,22384.0,29.1341,29.1518,29.0988,29.1076,22384.0
2023-07-21 14:20:00,32.98,33.01,32.97,33.0,17892.0,29.1076,29.1341,29.0988,29.1253,17892.0
2023-07-21 14:25:00,33.0,33.02,32.98,33.0,16920.0,29.1253,29.1429,29.1076,29.1253,16920.0
2023-07-21 14:30:00,32.99,33.02,32.98,33.0,25114.0,29.1165,29.1429,29.1076,29.1253,25114.0
2023-07-21 14:35:00,32.99,33.0,32.96,32.98,26217.0,29.1165,29.1253,29.09,29.1076,26217.0
2023-07-21 14:40:00,32.97,32.98,32.94,32.95,31452.0,29.0988,29.1076,29.0723,29.0812,31452.0
2023-07-21 14:45:00,32.95,32.95,32.93,32.94,9460.0,29.0812,29.0812,29.0635,29.0723,9460.0
2023-07-21 14:50:00,32.94,32.98,32.94,32.97,14655.0,29.0723,29.1076,29.0723,29.0988,14655.0
2023-07-21 14:55:00,32.98,33.02,32.98,33.0,21015.0,29.1076,29.1429,29.1076,29.1253,21015.0
2023-07-21 15:00:00,33.02,33.06,33.0,33.05,17516.0,29.1429,29.1783,29.1253,29.1694,17516.0
2023-07-21 15:05:00,33.06,33.13,33.05,33.12,85473.0,29.1783,29.24,29.1694,29.2312,85473.0
2023-07-21 15:10:00,33.12,33.14,33.12,33.13,39385.0,29.2312,29.2489,29.2312,29.24,39385.0
2023-07-21 15:15:00,33.13,33.13,33.08,33.09,53060.0,29.24,29.24,29.1959,29.2047,53060.0
2023-07-21 15:20:00,33.08,33.13,33.05,33.11,27041.0,29.1959,29.24,29.1694,29.2224,27041.0
2023-07-21 15:25:00,33.11,33.13,33.08,33.09,17169.0,29.2224,29.24,29.1959,29.2047,17169.0
2023-07-21 15:30:00,33.09,33.14,33.08,33.13,22480.0,29.2047,29.2489,29.1959,29.24,22480.0
2023-07-21 15:35:00,33.13,33.13,33.1,33.11,31300.0,29.24,29.24,29.2136,29.2224,31300.0
2023-07-21 15:40:00,33.12,33.16,33.1,33.13,40863.0,29.2312,29.2665,29.2136,29.24,40863.0
2023-07-21 15:45:00,33.13,33.15,33.09,33.13,91933.0,29.24,29.2577,29.2047,29.24,91933.0
2023-07-21 15:50:00,33.13,33.13,33.08,33.09,97927.0,29.24,29.24,29.1959,29.2047,97927.0
2023-07-21 15:55:00,33.1,33.16,33.08,33.15,183678.0,29.2136,29.2665,29.1959,29.2577,183678.0
2023-07-24 09:30:00,33.0,33.01,32.86,32.88,163377.0,29.1253,29.1341,29.0017,29.0194,163377.0
2023-07-24 09:35:00,32.87,32.94,32.85,32.89,160804.0,29.0106,29.0723,28.9929,29.0282,160804.0
2023-07-24 09:40:00,32.88,32.88,32.84,32.87,59962.0,29.0194,29.0194,28.9841,29.0106,59962.0
2023-07-24 09:45:00,32.88,32.98,32.86,32.94,131767.0,29.0194,29.1076,29.0017,29.0723,131767.0
2023-07-24 09:50:00,32.94,33.09,32.93,33.08,151600.0,29.0723,29.2047,29.0635,29.1959,151600.0
2023-07-24 09:55:00,33.09,33.09,33.02,33.03,123418.0,29.2047,29.2047,29.1429,29.1518,123418.0
2023-07-24 10:00:00,33.0,33.03,32.99,33.02,82229.0,29.1253,29.1518,29.1165,29.1429,82229.0
2023-07-24 10:05:00,33.02,33.06,33.01,33.04,63685.0,29.1429,29.1783,29.1341,29.1606,63685.0
2023-07-24 10:10:00,33.02,33.03,32.93,32.94,37746.0,29.1429,29.1518,29.0635,29.0723,37746.0
2023-07-24 10:15:00,32.94,32.94,32.88,32.91,82613.0,29.0723,29.0723,29.0194,29.0459,82613.0
2023-07-24 10:20:00,32.91,32.94,32.89,32.91,29496.0,29.0459,29.0723,29.0282,29.0459,29496.0
2023-07-24 10:25:00,32.91,32.94,32.87,32.9,42605.0,29.0459,29.0723,29.0106,29.037,42605.0
2023-07-24 10:30:00,32.89,32.94,32.86,32.92,200173.0,29.0282,29.0723,29.0017,29.0547,200173.0
2023-07-24 10:35:00,32.92,32.95,32.89,32.94,88494.0,29.0547,29.0812,29.0282,29.0723,88494.0
2023-07-24 10:40:00,32.93,32.93,32.9,32.91,33558.0,29.0635,29.0635,29.037,29.0459,33558.0
2023-07-24 10:45:00,32.91,32.93,32.89,32.92,35154.0,29.0459,29.0635,29.0282,29.0547,35154.0
2023-07-24 10:50:00,32.91,32.94,32.89,32.89,32233.0,29.0459,29.0723,29.0282,29.0282,32233.0
2023-07-24 10:55:00,32.89,32.9,32.85,32.87,36186.0,29.0282,29.037,28.9929,29.0106,36186.0
2023-07-24 11:00:00,32.87,32.91,32.86,32.9,26598.0,29.0106,29.0459,29.0017,29.037,26598.0
2023-07-24 11:05:00,32.9,32.95,32.89,32.93,34072.0,29.037,29.0812,29.0282,29.0635,34072.0
2023-07-24 11:10:00,32.93,32.93,32.85,32.85,20274.0,29.0635,29.0635,28.9929,28.9929,20274.0
2023-07-24 11:15:00,32.85,32.86,32.82,32.84,108616.0,28.9929,29.0017,28.9664,28.9841,108616.0
2023-07-24 11:20:00,32.84,32.85,32.82,32.83,24089.0,28.9841,28.9929,28.9664,28.9753,24089.0
2023-07-24 11:25:00,32.84,32.87,32.84,32.86,15782.0,28.9841,29.0106,28.9841,29.0017,15782.0
2023-07-24 11:30:00,32.86,32.9,32.86,32.9,21662.0,29.0017,29.037,29.0017,29.037,21662.0
2023-07-24 11:35:00,32.9,32.94,32.88,32.91,101563.0,29.037,29.0723,29.0194,29.0459,101563.0
2023-07-24 11:40:00,32.91,32.92,32.89,32.91,15570.0,29.0459,29.0547,29.0282,29.0459,15570.0
2023-07-24 11:45:00,32.9,32.91,32.87,32.88,17603.0,29.037,29.0459,29.0106,29.0194,17603.0
2023-07-24 11:50:00,32.88,32.88,32.84,32.85,14501.0,29.0194,29.0194,28.9841,28.9929,14501.0
2023-07-24 11:55:00,32.84,32.87,32.83,32.84,25376.0,28.9841,29.0106,28.9753,28.9841,25376.0
2023-07-24 12:00:00,32.84,32.85,32.81,32.83,22092.0,28.9841,28.9929,28.9576,28.9753,22092.0
2023-07-24 12:05:00,32.83,32.86,32.82,32.84,18823.0,28.9753,29.0017,28.9664,28.9841,18823.0
2023-07-24 12:10:00,32.84,32.85,32.82,32.83,5829.0,28.9841,28.9929,28.9664,28.9753,5829.0
2023-07-24 12:15:00,32.83,32.87,32.8,32.86,22776.0,28.9753,29.0106,28.9488,29.0017,22776.0
2023-07-24 12:20:00,32.86,32.89,32.85,32.88,14764.0,29.0017,29.0282,28.9929,29.0194,14764.0
2023-07-24 12:25:00,32.87,32.88,32.83,32.84,9664.0,29.0106,29.0194,28.9753,28.9841,9664.0
2023-07-24 12:30:00,32.83,32.86,32.81,32.85,10383.0,28.9753,29.0017,28.9576,28.9929,10383.0
2023-07-24 12:35:00,32.85,32.87,32.84,32.86,11240.0,28.9929,29.0106,28.9841,29.0017,11240.0
2023-07-24 12:40:00,32.86,32.88,32.85,32.87,18240.0,29.0017,29.0194,28.9929,29.0106,18240.0
2023-07-24 12:45:00,32.86,32.89,32.85,32.88,18081.0,29.0017,29.0282,28.9929,29.0194,18081.0
2023-07-24 12:50:00,32.89,32.91,32.86,32.88,41707.0,29.0282,29.0459,29.0017,29.0194,41707.0
2023-07-24 12:55:00,32.88,32.89,32.85,32.86,13872.0,29.0194,29.0282,28.9929,29.0017,13872.0
2023-07-24 13:00:00,32.87,32.9,32.86,32.89,13926.0,29.0106,29.037,29.0017,29.0282,13926.0
2023-07-24 13:05:00,32.89,32.91,32.87,32.89,17696.0,29.0282,29.0459,29.0106,29.0282,17696.0
2023-07-24 13:10:00,32.88,32.88,32.84,32.86,13493.0,29.0194,29.0194,28.9841,29.0017,13493.0
2023-07-24 13:15:00,32.86,32.89,32.85,32.88,12162.0,29.0017,29.0282,28.9929,29.0194,12162.0
2023-07-24 13:20:00,32.88,32.89,32.86,32.86,14173.0,29.0194,29.0282,29.0017,29.0017,14173.0
2023-07-24 13:25:00,32.86,32.87,32.85,32.85,5166.0,29.0017,29.0106,28.9929,28.9929,5166.0
2023-07-24 13:30:00,32.84,32.88,32.84,32.87,6300.0,28.9841,29.0194,28.9841,29.0106,6300.0
2023-07-24 13:35:00,32.87,32.87,32.82,32.83,18913.0,29.0106,29.0106,28.9664,28.9753,18913.0
2023-07-24 13:40:00,32.83,32.84,32.82,32.84,10190.0,28.9753,28.9841,28.9664,28.9841,10190.0
2023-07-24 13:45:00,32.84,32.84,32.81,32.82,15617.0,28.9841,28.9841,28.9576,28.9664,15617.0
2023-07-24 13:50:00,32.82,32.83,32.79,32.8,19996.0,28.9664,28.9753,28.94,28.9488,19996.0
2023-07-24 13:55:00,32.8,32.82,32.79,32.79,20449.0,28.9488,28.9664,28.94,28.94,20449.0
2023-07-24 14:00:00,32.79,32.8,32.76,32.77,29656.0,28.94,28.9488,28.9135,28.9223,29656.0
2023-07-24 14:05:00,32.77,32.8,32.77,32.78,8838.0,28.9223,28.9488,28.9223,28.9311,8838.0
2023-07-24 14:10:00,32.79,32.8,32.78,32.8,29809.0,28.94,28.9488,28.9311,28.9488,29809.0
2023-07-24 14:15:00,32.8,32.82,32.79,32.81,14773.0,28.9488,28.9664,28.94,28.9576,14773.0
2023-07-24 14:20:00,32.81,32.82,32.8,32.81,5850.0,28.9576,28.9664,28.9488,28.9576,5850.0
2023-07-24 14:25:00,32.8,32.82,32.79,32.82,23860.0,28.9488,28.9664,28.94,28.9664,23860.0
2023-07-24 14:30:00,32.82,32.86,32.82,32.86,27373.0,28.9664,29.0017,28.9664,29.0017,27373.0
2023-07-24 14:35:00,32.86,32.88,32.85,32.87,14886.0,29.0017,29.0194,28.9929,29.0106,14886.0
2023-07-24 14:40:00,32.87,32.93,32.86,32.91,40412.0,29.0106,29.0635,29.0017,29.0459,40412.0
2023-07-24 14:45:00,32.92,32.93,32.89,32.89,92411.0,29.0547,29.0635,29.0282,29.0282,92411.0
2023-07-24 14:50:00,32.9,32.91,32.86,32.86,21833.0,29.037,29.0459,29.0017,29.0017,21833.0
2023-07-24 14:55:00,32.87,32.88,32.86,32.87,8065.0,29.0106,29.0194,29.0017,29.0106,8065.0
2023-07-24 15:00:00,32.86,32.89,32.84,32.87,28562.0,29.0017,29.0282,28.9841,29.0106,28562.0
2023-07-24 15:05:00,32.87,32.9,32.86,32.9,25590.0,29.0106,29.037,29.0017,29.037,25590.0
2023-07-24 15:10:00,32.9,32.91,32.88,32.9,14892.0,29.037,29.0459,29.0194,29.037,14892.0
2023-07-24 15:15:00,32.91,32.91,32.88,32.89,20065.0,29.0459,29.0459,29.0194,29.0282,20065.0
2023-07-24 15:20:00,32.89,32.92,32.88,32.91,20174.0,29.0282,29.0547,29.0194,29.0459,20174.0
2023-07-24 15:25:00,32.92,32.99,32.91,32.99,29200.0,29.0547,29.1165,29.0459,29.1165,29200.0
2023-07-24 15:30:00,32.98,32.99,32.93,32.96,41059.0,29.1076,29.1165,29.0635,29.09,41059.0
2023-07-24 15:35:00,32.96,32.97,32.93,32.97,17793.0,29.09,29.0988,29.0635,29.0988,17793.0
2023-07-24 15:40:00,32.97,32.98,32.91,32.91,42864.0,29.0988,29.1076,29.0459,29.0459,42864.0
2023-07-24 15:45:00,32.91,32.92,32.87,32.91,39694.0,29.0459,29.0547,29.0106,29.0459,39694.0
2023-07-24 15:50:00,32.91,32.95,32.91,32.94,57153.0,29.0459,29.0812,29.0459,29.0723,57153.0
2023-07-24 15:55:00,32.94,32.94,32.87,32.87,86431.0,29.0723,29.0723,29.0106,29.0106,86431.0
2023-07-25 09:30:00,32.94,32.94,32.87,32.88,46433.0,29.0723,29.0723,29.0106,29.0194,46433.0
2023-07-25 09:35:00,32.88,32.89,32.85,32.87,28660.0,29.0194,29.0282,28.9929,29.0106,28660.0
2023-07-25 09:40:00,32.86,32.86,32.84,32.84,8749.0,29.0017,29.0017,28.9841,28.9841,8749.0
2023-07-25 09:45:00,32.84,32.85,32.81,32.82,32199.0,28.9841,28.9929,28.9576,28.9664,32199.0
2023-07-25 09:50:00,32.81,32.85,32.81,32.82,39532.0,28.9576,28.9929,28.9576,28.9664,39532.0
2023-07-25 09:55:00,32.82,32.83,32.75,32.81,176992.0,28.9664,28.9753,28.9047,28.9576,176992.0
2023-07-25 10:00:00,32.8,32.82,32.79,32.81,39580.0,28.9488,28.9664,28.94,28.9576,39580.0
2023-07-25 10:05:00,32.82,32.85,32.81,32.82,25786.0,28.9664,28.9929,28.9576,28.9664,25786.0
2023-07-25 10:10:00,32.81,32.82,32.78,32.79,9737.0,28.9576,28.9664,28.9311,28.94,9737.0
2023-07-25 10:15:00,32.78,32.83,32.78,32.81,15818.0,28.9311,28.9753,28.9311,28.9576,15818.0
2023-07-25 10:20:00,32.8,32.8,32.77,32.77,15075.0,28.9488,28.9488,28.9223,28.9223,15075.0
2023-07-25 10:25:00,32.77,32.81,32.77,32.8,48048.0,28.9223,28.9576,28.9223,28.9488,48048.0
2023-07-25 10:30:00,32.81,32.86,32.8,32.84,82585.0,28.9576,29.0017,28.9488,28.9841,82585.0
2023-07-25 10:35:00,32.84,32.85,32.81,32.82,19778.0,28.9841,28.9929,28.9576,28.9664,19778.0
2023-07-25 10:40:00,32.82,32.83,32.81,32.82,48679.0,28.9664,28.9753,28.9576,28.9664,48679.0
2023-07-25 10:45:00,32.81,32.83,32.79,32.8,37290.0,28.9576,28.9753,28.94,28.9488,37290.0
2023-07-25 10:50:00,32.8,32.85,32.8,32.84,49246.0,28.9488,28.9929,28.9488,28.9841,49246.0
2023-07-25 10:55:00,32.84,32.85,32.82,32.83,9513.0,28.9841,28.9929,28.9664,28.9753,9513.0
2023-07-25 11:00:00,32.83,32.84,32.81,32.83,7821.0,28.9753,28.9841,28.9576,28.9753,7821.0
2023-07-25 11:05:00,32.83,32.85,32.81,32.82,14197.0,28.9753,28.9929,28.9576,28.9664,14197.0
2023-07-25 11:10:00,32.81,32.82,32.79,32.8,21812.0,28.9576,28.9664,28.94,28.9488,21812.0
2023-07-25 11:15:00,32.8,32.83,32.79,32.8,9585.0,28.9488,28.9753,28.94,28.9488,9585.0
2023-07-25 11:20:00,32.81,32.81,32.77,32.78,11958.0,28.9576,28.9576,28.9223,28.9311,11958.0
2023-07-25 11:25:00,32.78,32.79,32.76,32.78,5745.0,28.9311,28.94,28.9135,28.9311,5745.0
2023-07-25 11:30:00,32.77,32.78,32.74,32.75,19114.0,28.9223,28.9311,28.8958,28.9047,19114.0
2023-07-25 11:35:00,32.75,32.76,32.71,32.72,14974.0,28.9047,28.9135,28.8693,28.8782,14974.0
2023-07-25 11:40:00,32.72,32.73,32.68,32.7,62885.0,28.8782,28.887,28.8429,28.8605,62885.0
2023-07-25 11:45:00,32.7,32.73,32.7,32.71,18579.0,28.8605,28.887,28.8605,28.8693,18579.0
2023-07-25 11:50:00,32.7,32.72,32.7,32.7,10985.0,28.8605,28.8782,28.8605,28.8605,10985.0
2023-07-25 11:55:00,32.71,32.73,32.71,32.72,15337.0,28.8693,28.887,28.8693,28.8782,15337.0
2023-07-25 12:00:00,32.72,32.75,32.71,32.74,20406.0,28.8782,28.9047,28.8693,28.8958,20406.0
2023-07-25 12:05:00,32.73,32.74,32.7,32.7,12994.0,28.887,28.8958,28.8605,28.8605,12994.0
2023-07-25 12:10:00,32.7,32.72,32.7,32.7,9474.0,28.8605,28.8782,28.8605,28.8605,9474.0
2023-07-25 12:15:00,32.7,32.73,32.69,32.69,54111.0,28.8605,28.887,28.8517,28.8517,54111.0
2023-07-25 12:20:00,32.69,32.73,32.69,32.73,19378.0,28.8517,28.887,28.8517,28.887,19378.0
2023-07-25 12:25:00,32.73,32.74,32.72,32.73,8993.0,28.887,28.8958,28.8782,28.887,8993.0
2023-07-25 12:30:00,32.72,32.73,32.72,32.72,6090.0,28.8782,28.887,28.8782,28.8782,6090.0
2023-07-25 12:35:00,32.73,32.73,32.7,32.7,9760.0,28.887,28.887,28.8605,28.8605,9760.0
2023-07-25 12:40:00,32.7,32.72,32.7,32.71,17201.0,28.8605,28.8782,28.8605,28.8693,17201.0
2023-07-25 12:45:00,32.71,32.72,32.7,32.71,9081.0,28.8693,28.8782,28.8605,28.8693,9081.0
2023-07-25 12:50:00,32.71,32.71,32.66,32.67,29243.0,28.8693,28.8693,28.8252,28.834,29243.0
2023-07-25 12:55:00,32.67,32.68,32.65,32.65,16046.0,28.834,28.8429,28.8164,28.8164,16046.0
2023-07-25 13:00:00,32.65,32.66,32.62,32.64,43263.0,28.8164,28.8252,28.7899,28.8076,43263.0
2023-07-25 13:05:00,32.65,32.69,32.64,32.67,210962.0,28.8164,28.8517,28.8076,28.834,210962.0
2023-07-25 13:10:00,32.68,32.68,32.66,32.66,29143.0,28.8429,28.8429,28.8252,28.8252,29143.0
2023-07-25 13:15:00,32.65,32.66,32.63,32.64,4696.0,28.8164,28.8252,28.7987,28.8076,4696.0
2023-07-25 13:20:00,32.63,32.63,32.62,32.63,6316.0,28.7987,28.7987,28.7899,28.7987,6316.0
2023-07-25 13:25:00,32.62,32.64,32.61,32.63,21396.0,28.7899,28.8076,28.7811,28.7987,21396.0
2023-07-25 13:30:00,32.62,32.63,32.61,32.63,7940.0,28.7899,28.7987,28.7811,28.7987,7940.0
2023-07-25 13:35:00,32.62,32.65,32.62,32.64,8668.0,28.7899,28.8164,28.7899,28.8076,8668.0
2023-07-25 13:40:00,32.64,32.65,32.61,32.62,14691.0,28.8076,28.8164,28.7811,28.7899,14691.0
2023-07-25 13:45:00,32.62,32.65,32.62,32.65,8865.0,28.7899,28.8164,28.7899,28.8164,8865.0
2023-07-25 13:50:00,32.65,32.66,32.65,32.65,13749.0,28.8164,28.8252,28.8164,28.8164,13749.0
2023-07-25 13:55:00,32.65,32.67,32.64,32.66,20468.0,28.8164,28.834,28.8076,28.8252,20468.0
2023-07-25 14:00:00,32.66,32.68,32.65,32.65,8555.0,28.8252,28.8429,28.8164,28.8164,8555.0
2023-07-25 14:05:00,32.65,32.66,32.63,32.65,12878.0,28.8164,28.8252,28.7987,28.8164,12878.0
2023-07-25 14:10:00,32.65,32.65,32.62,32.63,16030.0,28.8164,28.8164,28.7899,28.7987,16030.0
2023-07-25 14:15:00,32.62,32.63,32.6,32.61,20225.0,28.7899,28.7987,28.7723,28.7811,20225.0
2023-07-25 14:20:00,32.61,32.61,32.57,32.58,26884.0,28.7811,28.7811,28.7458,28.7546,26884.0
2023-07-25 14:25:00,32.58,32.59,32.57,32.58,8708.0,28.7546,28.7634,28.7458,28.7546,8708.0
2023-07-25 14:30:00,32.57,32.57,32.53,32.55,36056.0,28.7458,28.7458,28.7105,28.7281,36056.0
2023-07-25 14:35:00,32.55,32.56,32.52,32.56,27958.0,28.7281,28.737,28.7017,28.737,27958.0
2023-07-25 14:40:00,32.56,32.58,32.53,32.54,33421.0,28.737,28.7546,28.7105,28.7193,33421.0
2023-07-25 14:45:00,32.54,32.61,32.53,32.61,23331.0,28.7193,28.7811,28.7105,28.7811,23331.0
2023-07-25 14:50:00,32.6,32.61,32.58,32.58,30081.0,28.7723,28.7811,28.7546,28.7546,30081.0
2023-07-25 14:55:00,32.59,32.67,32.58,32.66,62558.0,28.7634,28.834,28.7546,28.8252,62558.0
2023-07-25 15:00:00,32.65,32.67,32.62,32.64,24186.0,28.8164,28.834,28.7899,28.8076,24186.0
2023-07-25 15:05:00,32.66,32.66,32.62,32.62,14025.0,28.8252,28.8252,28.7899,28.7899,14025.0
2023-07-25 15:10:00,32.62,32.65,32.59,32.6,34315.0,28.7899,28.8164,28.7634,28.7723,34315.0
2023-07-25 15:15:00,32.61,32.63,32.6,32.63,11242.0,28.7811,28.7987,28.7723,28.7987,11242.0
2023-07-25 15:20:00,32.63,32.64,32.6,32.63,17499.0,28.7987,28.8076,28.7723,28.7987,17499.0
2023-07-25 15:25:00,32.62,32.64,32.61,32.64,17813.0,28.7899,28.8076,28.7811,28.8076,17813.0
2023-07-25 15:30:00,32.64,32.67,32.63,32.65,28421.0,28.8076,28.834,28.7987,28.8164,28421.0
2023-07-25 15:35:00,32.65,32.66,32.61,32.63,23133.0,28.8164,28.8252,28.7811,28.7987,23133.0
2023-07-25 15:40:00,32.63,32.66,32.62,32.66,22211.0,28.7987,28.8252,28.7899,28.8252,22211.0
2023-07-25 15:45:00,32.66,32.68,32.64,32.66,50292.0,28.8252,28.8429,28.8076,28.8252,50292.0
2023-07-25 15:50:00,32.67,32.69,32.64,32.66,59034.0,28.834,28.8517,28.8076,28.8252,59034.0
2023-07-25 15:55:00,32.67,32.73,32.67,32.72,69589.0,28.834,28.887,28.834,28.8782,69589.0
2023-07-26 09:30:00,32.87,32.87,32.8,32.85,99455.0,29.0106,29.0106,28.9488,28.9929,99455.0
2023-07-26 09:35:00,32.84,32.85,32.81,32.83,69923.0,28.9841,28.9929,28.9576,28.9753,69923.0
2023-07-26 09:40:00,32.83,32.85,32.77,32.8,33689.0,28.9753,28.9929,28.9223,28.9488,33689.0
2023-07-26 09:45:00,32.79,32.83,32.79,32.81,64321.0,28.94,28.9753,28.94,28.9576,64321.0
2023-07-26 09:50:00,32.81,32.82,32.8,32.8,39550.0,28.9576,28.9664,28.9488,28.9488,39550.0
2023-07-26 09:55:00,32.8,32.83,32.8,32.82,19609.0,28.9488,28.9753,28.9488,28.9664,19609.0
2023-07-26 10:00:00,32.82,32.85,32.81,32.83,56702.0,28.9664,28.9929,28.9576,28.9753,56702.0
2023-07-26 10:05:00,32.82,32.84,32.81,32.83,27497.0,28.9664,28.9841,28.9576,28.9753,27497.0
2023-07-26 10:10:00,32.83,32.84,32.78,32.8,21078.0,28.9753,28.9841,28.9311,28.9488,21078.0
2023-07-26 10:15:00,32.8,32.82,32.79,32.8,31742.0,28.9488,28.9664,28.94,28.9488,31742.0
2023-07-26 10:20:00,32.81,32.86,32.79,32.81,119089.0,28.9576,29.0017,28.94,28.9576,119089.0
2023-07-26 10:25:00,32.81,32.83,32.8,32.83,30789.0,28.9576,28.9753,28.9488,28.9753,30789.0
2023-07-26 10:30:00,32.82,32.85,32.81,32.85,22379.0,28.9664,28.9929,28.9576,28.9929,22379.0
2023-07-26 10:35:00,32.85,32.86,32.84,32.85,21838.0,28.9929,29.0017,28.9841,28.9929,21838.0
2023-07-26 10:40:00,32.86,32.89,32.85,32.88,43775.0,29.0017,29.0282,28.9929,29.0194,43775.0
2023-07-26 10:45:00,32.88,32.89,32.86,32.88,40805.0,29.0194,29.0282,29.0017,29.0194,40805.0
2023-07-26 10:50:00,32.88,32.89,32.86,32.87,49719.0,29.0194,29.0282,29.0017,29.0106,49719.0
2023-07-26 10:55:00,32.88,32.92,32.87,32.91,97331.0,29.0194,29.0547,29.0106,29.0459,97331.0
2023-07-26 11:00:00,32.92,32.94,32.89,32.89,150432.0,29.0547,29.0723,29.0282,29.0282,150432.0
2023-07-26 11:05:00,32.9,32.92,32.88,32.88,55414.0,29.037,29.0547,29.0194,29.0194,55414.0
2023-07-26 11:10:00,32.89,32.89,32.87,32.87,25671.0,29.0282,29.0282,29.0106,29.0106,25671.0
2023-07-26 11:15:00,32.87,32.88,32.86,32.87,47682.0,29.0106,29.0194,29.0017,29.0106,47682.0
2023-07-26 11:20:00,32.88,32.9,32.87,32.9,18149.0,29.0194,29.037,29.0106,29.037,18149.0
2023-07-26 11:25:00,32.9,32.9,32.86,32.87,14969.0,29.037,29.037,29.0017,29.0106,14969.0
2023-07-26 11:30:00,32.88,32.88,32.85,32.86,25513.0,29.0194,29.0194,28.9929,29.0017,25513.0
2023-07-26 11:35:00,32.86,32.86,32.84,32.85,24122.0,29.0017,29.0017,28.9841,28.9929,24122.0
2023-07-26 11:40:00,32.84,32.84,32.83,32.84,11678.0,28.9841,28.9841,28.9753,28.9841,11678.0
2023-07-26 11:45:00,32.83,32.84,32.82,32.83,10863.0,28.9753,28.9841,28.9664,28.9753,10863.0
2023-07-26 11:50:00,32.82,32.83,32.79,32.81,15562.0,28.9664,28.9753,28.94,28.9576,15562.0
2023-07-26 11:55:00,32.8,32.81,32.79,32.8,7050.0,28.9488,28.9576,28.94,28.9488,7050.0
2023-07-26 12:00:00,32.8,32.81,32.79,32.8,9073.0,28.9488,28.9576,28.94,28.9488,9073.0
2023-07-26 12:05:00,32.79,32.81,32.79,32.8,29268.0,28.94,28.9576,28.94,28.9488,29268.0
2023-07-26 12:10:00,32.8,32.8,32.77,32.78,27150.0,28.9488,28.9488,28.9223,28.9311,27150.0
2023-07-26 12:15:00,32.78,32.8,32.78,32.79,113950.0,28.9311,28.9488,28.9311,28.94,113950.0
2023-07-26 12:20:00,32.78,32.81,32.78,32.81,9043.0,28.9311,28.9576,28.9311,28.9576,9043.0
2023-07-26 12:25:00,32.81,32.85,32.81,32.83,31005.0,28.9576,28.9929,28.9576,28.9753,31005.0
2023-07-26 12:30:00,32.84,32.85,32.83,32.83,22366.0,28.9841,28.9929,28.9753,28.9753,22366.0
2023-07-26 12:35:00,32.84,32.87,32.84,32.87,28868.0,28.9841,29.0106,28.9841,29.0106,28868.0
2023-07-26 12:40:00,32.88,32.88,32.86,32.87,21522.0,29.0194,29.0194,29.0017,29.0106,21522.0
2023-07-26 12:45:00,32.88,32.9,32.87,32.89,30850.0,29.0194,29.037,29.0106,29.0282,30850.0
2023-07-26 12:50:00,32.9,32.91,32.89,32.91,31554.0,29.037,29.0459,29.0282,29.0459,31554.0
2023-07-26 12:55:00,32.91,32.92,32.89,32.89,36108.0,29.0459,29.0547,29.0282,29.0282,36108.0
2023-07-26 13:00:00,32.9,32.9,32.87,32.88,18078.0,29.037,29.037,29.0106,29.0194,18078.0
2023-07-26 13:05:00,32.88,32.88,32.87,32.87,11935.0,29.0194,29.0194,29.0106,29.0106,11935.0
2023-07-26 13:10:00,32.87,32.87,32.86,32.86,10680.0,29.0106,29.0106,29.0017,29.0017,10680.0
2023-07-26 13:15:00,32.87,32.89,32.86,32.88,38611.0,29.0106,29.0282,29.0017,29.0194,38611.0
2023-07-26 13:20:00,32.89,32.92,32.88,32.9,29691.0,29.0282,29.0547,29.0194,29.037,29691.0
2023-07-26 13:25:00,32.9,32.9,32.88,32.89,26509.0,29.037,29.037,29.0194,29.0282,26509.0
2023-07-26 13:30:00,32.89,32.92,32.89,32.9,41145.0,29.0282,29.0547,29.0282,29.037,41145.0
2023-07-26 13:35:00,32.91,32.92,32.89,32.9,14796.0,29.0459,29.0547,29.0282,29.037,14796.0
2023-07-26 13:40:00,32.89,32.91,32.89,32.91,18721.0,29.0282,29.0459,29.0282,29.0459,18721.0
2023-07-26 13:45:00,32.9,32.91,32.89,32.89,17133.0,29.037,29.0459,29.0282,29.0282,17133.0
2023-07-26 13:50:00,32.89,32.91,32.89,32.89,7646.0,29.0282,29.0459,29.0282,29.0282,7646.0
2023-07-26 13:55:00,32.89,32.9,32.88,32.89,30534.0,29.0282,29.037,29.0194,29.0282,30534.0
2023-07-26 14:00:00,32.92,32.96,32.81,32.85,146377.0,29.0547,29.09,28.9576,28.9929,146377.0
2023-07-26 14:05:00,32.84,32.89,32.83,32.83,107608.0,28.9841,29.0282,28.9753,28.9753,107608.0
2023-07-26 14:10:00,32.84,32.85,32.78,32.85,55374.0,28.9841,28.9929,28.9311,28.9929,55374.0
2023-07-26 14:15:00,32.84,32.85,32.82,32.83,30525.0,28.9841,28.9929,28.9664,28.9753,30525.0
2023-07-26 14:20:00,32.84,32.86,32.81,32.84,60720.0,28.9841,29.0017,28.9576,28.9841,60720.0
2023-07-26 14:25:00,32.86,32.94,32.86,32.88,76026.0,29.0017,29.0723,29.0017,29.0194,76026.0
2023-07-26 14:30:00,32.88,32.89,32.81,32.85,90512.0,29.0194,29.0282,28.9576,28.9929,90512.0
2023-07-26 14:35:00,32.84,32.84,32.58,32.59,367484.0,28.9841,28.9841,28.7546,28.7634,367484.0
2023-07-26 14:40:00,32.59,32.62,32.5,32.55,255373.0,28.7634,28.7899,28.684,28.7281,255373.0
2023-07-26 14:45:00,32.55,32.66,32.53,32.63,76702.0,28.7281,28.8252,28.7105,28.7987,76702.0
2023-07-26 14:50:00,32.63,32.65,32.57,32.57,44946.0,28.7987,28.8164,28.7458,28.7458,44946.0
2023-07-26 14:55:00,32.58,32.69,32.58,32.65,154095.0,28.7546,28.8517,28.7546,28.8164,154095.0
2023-07-26 15:00:00,32.64,32.7,32.62,32.67,89858.0,28.8076,28.8605,28.7899,28.834,89858.0
2023-07-26 15:05:00,32.67,32.97,32.67,32.93,218455.0,28.834,29.0988,28.834,29.0635,218455.0
2023-07-26 15:10:00,32.96,32.97,32.86,32.91,86239.0,29.09,29.0988,29.0017,29.0459,86239.0
2023-07-26 15:15:00,32.91,33.02,32.87,32.95,120504.0,29.0459,29.1429,29.0106,29.0812,120504.0
2023-07-26 15:20:00,32.95,32.95,32.83,32.9,144715.0,29.0812,29.0812,28.9753,29.037,144715.0
2023-07-26 15:25:00,32.9,32.91,32.84,32.86,55640.0,29.037,29.0459,28.9841,29.0017,55640.0
2023-07-26 15:30:00,32.86,32.92,32.83,32.84,78434.0,29.0017,29.0547,28.9753,28.9841,78434.0
2023-07-26 15:35:00,32.84,32.88,32.8,32.83,48930.0,28.9841,29.0194,28.9488,28.9753,48930.0
2023-07-26 15:40:00,32.83,32.83,32.73,32.74,74975.0,28.9753,28.9753,28.887,28.8958,74975.0
2023-07-26 15:45:00,32.74,32.79,32.72,32.79,54034.0,28.8958,28.94,28.8782,28.94,54034.0
2023-07-26 15:50:00,32.8,32.86,32.8,32.8,100252.0,28.9488,29.0017,28.9488,28.9488,100252.0
2023-07-26 15:55:00,32.81,32.84,32.71,32.71,222986.0,28.9576,28.9841,28.8693,28.8693,222986.0
2023-07-27 09:30:00,32.23,32.29,32.17,32.2,169909.0,28.4457,28.4987,28.3928,28.4192,169909.0
2023-07-27 09:35:00,32.2,32.25,32.19,32.2,107163.0,28.4192,28.4634,28.4104,28.4192,107163.0
2023-07-27 09:40:00,32.2,32.23,32.18,32.2,79070.0,28.4192,28.4457,28.4016,28.4192,79070.0
2023-07-27 09:45:00,32.2,32.26,32.19,32.24,119001.0,28.4192,28.4722,28.4104,28.4545,119001.0
2023-07-27 09:50:00,32.23,32.25,32.2,32.23,118082.0,28.4457,28.4634,28.4192,28.4457,118082.0
2023-07-27 09:55:00,32.24,32.29,32.23,32.25,34851.0,28.4545,28.4987,28.4457,28.4634,34851.0
2023-07-27 10:00:00,32.24,32.29,32.24,32.27,50313.0,28.4545,28.4987,28.4545,28.481,50313.0
2023-07-27 10:05:00,32.27,32.34,32.27,32.33,86417.0,28.481,28.5428,28.481,28.534,86417.0
2023-07-27 10:10:00,32.33,32.37,32.32,32.34,48257.0,28.534,28.5693,28.5251,28.5428,48257.0
2023-07-27 10:15:00,32.34,32.35,32.31,32.32,41457.0,28.5428,28.5516,28.5163,28.5251,41457.0
2023-07-27 10:20:00,32.33,32.36,32.31,32.33,33910.0,28.534,28.5604,28.5163,28.534,33910.0
2023-07-27 10:25:00,32.34,32.44,32.34,32.43,54414.0,28.5428,28.631,28.5428,28.6222,54414.0
2023-07-27 10:30:00,32.43,32.44,32.38,32.38,55375.0,28.6222,28.631,28.5781,28.5781,55375.0
2023-07-27 10:35:00,32.38,32.4,32.35,32.35,35491.0,28.5781,28.5957,28.5516,28.5516,35491.0
2023-07-27 10:40:00,32.36,32.37,32.34,32.35,46992.0,28.5604,28.5693,28.5428,28.5516,46992.0
2023-07-27 10:45:00,32.36,32.37,32.32,32.35,28630.0,28.5604,28.5693,28.5251,28.5516,28630.0
2023-07-27 10:50:00,32.36,32.42,32.35,32.4,31031.0,28.5604,28.6134,28.5516,28.5957,31031.0
2023-07-27 10:55:00,32.4,32.49,32.38,32.47,38894.0,28.5957,28.6752,28.5781,28.6575,38894.0
2023-07-27 11:00:00,32.46,32.46,32.41,32.45,33025.0,28.6487,28.6487,28.6046,28.6399,33025.0
2023-07-27 11:05:00,32.45,32.5,32.43,32.49,35878.0,28.6399,28.684,28.6222,28.6752,35878.0
2023-07-27 11:10:00,32.49,32.52,32.47,32.5,45582.0,28.6752,28.7017,28.6575,28.684,45582.0
2023-07-27 11:15:00,32.5,32.51,32.45,32.47,65240.0,28.684,28.6928,28.6399,28.6575,65240.0
2023-07-27 11:20:00,32.46,32.48,32.43,32.43,31132.0,28.6487,28.6664,28.6222,28.6222,31132.0
2023-07-27 11:25:00,32.43,32.47,32.43,32.43,21817.0,28.6222,28.6575,28.6222,28.6222,21817.0
2023-07-27 11:30:00,32.42,32.42,32.38,32.4,38559.0,28.6134,28.6134,28.5781,28.5957,38559.0
2023-07-27 11:35:00,32.4,32.42,32.39,32.4,26434.0,28.5957,28.6134,28.5869,28.5957,26434.0
2023-07-27 11:40:00,32.39,32.45,32.39,32.44,44477.0,28.5869,28.6399,28.5869,28.631,44477.0
2023-07-27 11:45:00,32.45,32.5,32.44,32.48,40328.0,28.6399,28.684,28.631,28.6664,40328.0
2023-07-27 11:50:00,32.48,32.48,32.45,32.48,33024.0,28.6664,28.6664,28.6399,28.6664,33024.0
2023-07-27 11:55:00,32.48,32.5,32.46,32.47,21673.0,28.6664,28.684,28.6487,28.6575,21673.0
2023-07-27 12:00:00,32.46,32.47,32.43,32.44,21309.0,28.6487,28.6575,28.6222,28.631,21309.0
2023-07-27 12:05:00,32.43,32.44,32.4,32.4,18831.0,28.6222,28.631,28.5957,28.5957,18831.0
2023-07-27 12:10:00,32.39,32.4,32.38,32.4,49133.0,28.5869,28.5957,28.5781,28.5957,49133.0
2023-07-27 12:15:00,32.39,32.41,32.37,32.4,44350.0,28.5869,28.6046,28.5693,28.5957,44350.0
2023-07-27 12:20:00,32.4,32.41,32.36,32.36,18356.0,28.5957,28.6046,28.5604,28.5604,18356.0
2023-07-27 12:25:00,32.36,32.37,32.33,32.33,19808.0,28.5604,28.5693,28.534,28.534,19808.0
2023-07-27 12:30:00,32.33,32.33,32.3,32.33,31305.0,28.534,28.534,28.5075,28.534,31305.0
2023-07-27 12:35:00,32.32,32.33,32.3,32.32,15078.0,28.5251,28.534,28.5075,28.5251,15078.0
2023-07-27 12:40:00,32.32,32.32,32.3,32.32,6359.0,28.5251,28.5251,28.5075,28.5251,6359.0
2023-07-27 12:45:00,32.32,32.32,32.3,32.3,33194.0,28.5251,28.5251,28.5075,28.5075,33194.0
2023-07-27 12:50:00,32.3,32.36,32.3,32.35,19673.0,28.5075,28.5604,28.5075,28.5516,19673.0
2023-07-27 12:55:00,32.36,32.36,32.34,32.34,11050.0,28.5604,28.5604,28.5428,28.5428,11050.0
2023-07-27 13:00:00,32.33,32.34,32.31,32.34,19372.0,28.534,28.5428,28.5163,28.5428,19372.0
2023-07-27 13:05:00,32.36,32.5,32.34,32.41,109946.0,28.5604,28.684,28.5428,28.6046,109946.0
2023-07-27 13:10:00,32.41,32.43,32.39,32.4,48594.0,28.6046,28.6222,28.5869,28.5957,48594.0
2023-07-27 13:15:00,32.42,32.55,32.42,32.53,139181.0,28.6134,28.7281,28.6134,28.7105,139181.0
2023-07-27 13:20:00,32.54,32.62,32.53,32.57,112900.0,28.7193,28.7899,28.7105,28.7458,112900.0
2023-07-27 13:25:00,32.58,32.64,32.56,32.63,67311.0,28.7546,28.8076,28.737,28.7987,67311.0
2023-07-27 13:30:00,32.64,32.66,32.61,32.65,71988.0,28.8076,28.8252,28.7811,28.8164,71988.0
2023-07-27 13:35:00,32.66,32.7,32.63,32.7,91971.0,28.8252,28.8605,28.7987,28.8605,91971.0
2023-07-27 13:40:00,32.69,32.7,32.62,32.62,61091.0,28.8517,28.8605,28.7899,28.7899,61091.0
2023-07-27 13:45:00,32.63,32.7,32.62,32.68,71011.0,28.7987,28.8605,28.7899,28.8429,71011.0
2023-07-27 13:50:00,32.68,32.71,32.65,32.67,21176.0,28.8429,28.8693,28.8164,28.834,21176.0
2023-07-27 13:55:00,32.68,32.72,32.66,32.67,43286.0,28.8429,28.8782,28.8252,28.834,43286.0
2023-07-27 14:00:00,32.67,32.72,32.64,32.68,33111.0,28.834,28.8782,28.8076,28.8429,33111.0
2023-07-27 14:05:00,32.69,32.79,32.67,32.76,54086.0,28.8517,28.94,28.834,28.9135,54086.0
2023-07-27 14:10:00,32.77,32.91,32.77,32.88,104953.0,28.9223,29.0459,28.9223,29.0194,104953.0
2023-07-27 14:15:00,32.88,32.89,32.83,32.83,52299.0,29.0194,29.0282,28.9753,28.9753,52299.0
2023-07-27 14:20:00,32.83,32.89,32.8,32.89,66948.0,28.9753,29.0282,28.9488,29.0282,66948.0
2023-07-27 14:25:00,32.89,32.99,32.87,32.97,274528.0,29.0282,29.1165,29.0106,29.0988,274528.0
2023-07-27 14:30:00,32.97,33.01,32.92,33.0,132783.0,29.0988,29.1341,29.0547,29.1253,132783.0
2023-07-27 14:35:00,33.01,33.12,32.99,33.07,215758.0,29.1341,29.2312,29.1165,29.1871,215758.0
2023-07-27 14:40:00,33.08,33.1,33.0,33.02,186298.0,29.1959,29.2136,29.1253,29.1429,186298.0
2023-07-27 14:45:00,33.02,33.04,32.98,33.02,106065.0,29.1429,29.1606,29.1076,29.1429,106065.0
2023-07-27 14:50:00,33.03,33.08,33.02,33.04,128059.0,29.1518,29.1959,29.1429,29.1606,128059.0
2023-07-27 14:55:00,33.05,33.14,33.05,33.14,108434.0,29.1694,29.2489,29.1694,29.2489,108434.0
2023-07-27 15:00:00,33.15,33.16,33.11,33.12,105380.0,29.2577,29.2665,29.2224,29.2312,105380.0
2023-07-27 15:05:00,33.13,33.19,33.09,33.09,101425.0,29.24,29.293,29.2047,29.2047,101425.0
2023-07-27 15:10:00,33.1,33.1,32.98,33.0,132825.0,29.2136,29.2136,29.1076,29.1253,132825.0
2023-07-27 15:15:00,33.01,33.06,32.97,33.03,104420.0,29.1341,29.1783,29.0988,29.1518,104420.0
2023-07-27 15:20:00,33.02,33.13,33.02,33.12,54475.0,29.1429,29.24,29.1429,29.2312,54475.0
2023-07-27 15:25:00,33.13,33.16,33.1,33.15,69260.0,29.24,29.2665,29.2136,29.2577,69260.0
2023-07-27 15:30:00,33.14,33.17,33.08,33.16,86150.0,29.2489,29.2753,29.1959,29.2665,86150.0
2023-07-27 15:35:00,33.16,33.2,33.13,33.2,105819.0,29.2665,29.3018,29.24,29.3018,105819.0
2023-07-27 15:40:00,33.19,33.25,33.17,33.24,273545.0,29.293,29.3459,29.2753,29.3371,273545.0
2023-07-27 15:45:00,33.22,33.31,33.22,33.28,224113.0,29.3195,29.3989,29.3195,29.3724,224113.0
2023-07-27 15:50:00,33.28,33.29,33.16,33.2,179340.0,29.3724,29.3812,29.2665,29.3018,179340.0
2023-07-27 15:55:00,33.21,33.25,33.13,33.19,249610.0,29.3106,29.3459,29.24,29.293,249610.0
2023-07-28 09:30:00,32.71,32.73,32.66,32.72,162721.0,28.8693,28.887,28.8252,28.8782,162721.0
2023-07-28 09:35:00,32.72,32.8,32.69,32.71,158573.0,28.8782,28.9488,28.8517,28.8693,158573.0
2023-07-28 09:40:00,32.71,32.72,32.64,32.72,126714.0,28.8693,28.8782,28.8076,28.8782,126714.0
2023-07-28 09:45:00,32.71,32.71,32.63,32.63,344665.0,28.8693,28.8693,28.7987,28.7987,344665.0
2023-07-28 09:50:00,32.63,32.66,32.59,32.63,100719.0,28.7987,28.8252,28.7634,28.7987,100719.0
2023-07-28 09:55:00,32.62,32.68,32.62,32.66,67295.0,28.7899,28.8429,28.7899,28.8252,67295.0
2023-07-28 10:00:00,32.65,32.66,32.57,32.59,114465.0,28.8164,28.8252,28.7458,28.7634,114465.0
2023-07-28 10:05:00,32.6,32.63,32.58,32.59,17619.0,28.7723,28.7987,28.7546,28.7634,17619.0
2023-07-28 10:10:00,32.59,32.63,32.58,32.6,29745.0,28.7634,28.7987,28.7546,28.7723,29745.0
2023-07-28 10:15:00,32.6,32.6,32.56,32.57,40415.0,28.7723,28.7723,28.737,28.7458,40415.0
2023-07-28 10:20:00,32.57,32.6,32.56,32.56,14075.0,28.7458,28.7723,28.737,28.737,14075.0
2023-07-28 10:25:00,32.56,32.68,32.56,32.63,148891.0,28.737,28.8429,28.737,28.7987,148891.0
2023-07-28 10:30:00,32.62,32.62,32.56,32.57,38681.0,28.7899,28.7899,28.737,28.7458,38681.0
2023-07-28 10:35:00,32.58,32.66,32.57,32.66,29134.0,28.7546,28.8252,28.7458,28.8252,29134.0
2023-07-28 10:40:00,32.65,32.66,32.61,32.64,18125.0,28.8164,28.8252,28.7811,28.8076,18125.0
2023-07-28 10:45:00,32.65,32.68,32.61,32.62,40697.0,28.8164,28.8429,28.7811,28.7899,40697.0
2023-07-28 10:50:00,32.61,32.66,32.6,32.65,16548.0,28.7811,28.8252,28.7723,28.8164,16548.0
2023-07-28 10:55:00,32.65,32.65,32.56,32.57,40116.0,28.8164,28.8164,28.737,28.7458,40116.0
2023-07-28 11:00:00,32.57,32.59,32.56,32.57,28168.0,28.7458,28.7634,28.737,28.7458,28168.0
2023-07-28 11:05:00,32.57,32.59,32.57,32.57,8951.0,28.7458,28.7634,28.7458,28.7458,8951.0
2023-07-28 11:10:00,32.57,32.59,32.54,32.55,36342.0,28.7458,28.7634,28.7193,28.7281,36342.0
2023-07-28 11:15:00,32.55,32.56,32.51,32.52,92751.0,28.7281,28.737,28.6928,28.7017,92751.0
2023-07-28 11:20:00,32.52,32.52,32.46,32.48,44235.0,28.7017,28.7017,28.6487,28.6664,44235.0
2023-07-28 11:25:00,32.47,32.49,32.45,32.47,34528.0,28.6575,28.6752,28.6399,28.6575,34528.0
2023-07-28 11:30:00,32.47,32.51,32.46,32.5,43553.0,28.6575,28.6928,28.6487,28.684,43553.0
2023-07-28 11:35:00,32.5,32.5,32.46,32.46,22925.0,28.684,28.684,28.6487,28.6487,22925.0
2023-07-28 11:40:00,32.46,32.48,32.42,32.43,38885.0,28.6487,28.6664,28.6134,28.6222,38885.0
2023-07-28 11:45:00,32.43,32.48,32.42,32.46,18401.0,28.6222,28.6664,28.6134,28.6487,18401.0
2023-07-28 11:50:00,32.44,32.47,32.43,32.44,27608.0,28.631,28.6575,28.6222,28.631,27608.0
2023-07-28 11:55:00,32.44,32.47,32.44,32.44,20931.0,28.631,28.6575,28.631,28.631,20931.0
2023-07-28 12:00:00,32.44,32.54,32.44,32.51,141044.0,28.631,28.7193,28.631,28.6928,141044.0
2023-07-28 12:05:00,32.52,32.55,32.51,32.55,31482.0,28.7017,28.7281,28.6928,28.7281,31482.0
2023-07-28 12:10:00,32.55,32.55,32.49,32.49,26771.0,28.7281,28.7281,28.6752,28.6752,26771.0
2023-07-28 12:15:00,32.5,32.52,32.49,32.51,11649.0,28.684,28.7017,28.6752,28.6928,11649.0
2023-07-28 12:20:00,32.51,32.51,32.46,32.47,29185.0,28.6928,28.6928,28.6487,28.6575,29185.0
2023-07-28 12:25:00,32.47,32.48,32.45,32.45,6704.0,28.6575,28.6664,28.6399,28.6399,6704.0
2023-07-28 12:30:00,32.45,32.49,32.45,32.47,15979.0,28.6399,28.6752,28.6399,28.6575,15979.0
2023-07-28 12:35:00,32.48,32.5,32.45,32.5,13731.0,28.6664,28.684,28.6399,28.684,13731.0
2023-07-28 12:40:00,32.49,32.5,32.48,32.49,20173.0,28.6752,28.684,28.6664,28.6752,20173.0
2023-07-28 12:45:00,32.49,32.52,32.48,32.5,32652.0,28.6752,28.7017,28.6664,28.684,32652.0
2023-07-28 12:50:00,32.5,32.51,32.47,32.48,8189.0,28.684,28.6928,28.6575,28.6664,8189.0
2023-07-28 12:55:00,32.48,32.55,32.47,32.53,20055.0,28.6664,28.7281,28.6575,28.7105,20055.0
2023-07-28 13:00:00,32.54,32.58,32.54,32.56,23898.0,28.7193,28.7546,28.7193,28.737,23898.0
2023-07-28 13:05:00,32.57,32.61,32.56,32.59,11764.0,28.7458,28.7811,28.737,28.7634,11764.0
2023-07-28 13:10:00,32.6,32.62,32.56,32.56,33763.0,28.7723,28.7899,28.737,28.737,33763.0
2023-07-28 13:15:00,32.57,32.61,32.56,32.59,19326.0,28.7458,28.7811,28.737,28.7634,19326.0
2023-07-28 13:20:00,32.6,32.66,32.59,32.61,46087.0,28.7723,28.8252,28.7634,28.7811,46087.0
2023-07-28 13:25:00,32.62,32.66,32.62,32.66,18017.0,28.7899,28.8252,28.7899,28.8252,18017.0
2023-07-28 13:30:00,32.66,32.71,32.62,32.7,131047.0,28.8252,28.8693,28.7899,28.8605,131047.0
2023-07-28 13:35:00,32.7,32.75,32.7,32.71,64611.0,28.8605,28.9047,28.8605,28.8693,64611.0
2023-07-28 13:40:00,32.72,32.82,32.71,32.77,61031.0,28.8782,28.9664,28.8693,28.9223,61031.0
2023-07-28 13:45:00,32.77,32.82,32.77,32.8,182621.0,28.9223,28.9664,28.9223,28.9488,182621.0
2023-07-28 13:50:00,32.8,32.81,32.71,32.71,47050.0,28.9488,28.9576,28.8693,28.8693,47050.0
2023-07-28 13:55:00,32.7,32.71,32.64,32.65,47376.0,28.8605,28.8693,28.8076,28.8164,47376.0
2023-07-28 14:00:00,32.65,32.65,32.6,32.6,48606.0,28.8164,28.8164,28.7723,28.7723,48606.0
2023-07-28 14:05:00,32.59,32.62,32.58,32.58,51758.0,28.7634,28.7899,28.7546,28.7546,51758.0
2023-07-28 14:10:00,32.58,32.64,32.57,32.62,17205.0,28.7546,28.8076,28.7458,28.7899,17205.0
2023-07-28 14:15:00,32.63,32.64,32.6,32.61,30385.0,28.7987,28.8076,28.7723,28.7811,30385.0
2023-07-28 14:20:00,32.61,32.61,32.55,32.58,29529.0,28.7811,28.7811,28.7281,28.7546,29529.0
2023-07-28 14:25:00,32.58,32.59,32.55,32.57,20607.0,28.7546,28.7634,28.7281,28.7458,20607.0
2023-07-28 14:30:00,32.55,32.58,32.55,32.58,19740.0,28.7281,28.7546,28.7281,28.7546,19740.0
2023-07-28 14:35:00,32.57,32.66,32.57,32.64,16008.0,28.7458,28.8252,28.7458,28.8076,16008.0
2023-07-28 14:40:00,32.65,32.66,32.57,32.57,56498.0,28.8164,28.8252,28.7458,28.7458,56498.0
2023-07-28 14:45:00,32.57,32.57,32.53,32.55,42414.0,28.7458,28.7458,28.7105,28.7281,42414.0
2023-07-28 14:50:00,32.55,32.55,32.48,32.51,31808.0,28.7281,28.7281,28.6664,28.6928,31808.0
2023-07-28 14:55:00,32.51,32.56,32.5,32.53,33699.0,28.6928,28.737,28.684,28.7105,33699.0
2023-07-28 15:00:00,32.53,32.57,32.52,32.53,36727.0,28.7105,28.7458,28.7017,28.7105,36727.0
2023-07-28 15:05:00,32.54,32.55,32.51,32.52,19617.0,28.7193,28.7281,28.6928,28.7017,19617.0
2023-07-28 15:10:00,32.53,32.55,32.49,32.52,19877.0,28.7105,28.7281,28.6752,28.7017,19877.0
2023-07-28 15:15:00,32.52,32.52,32.5,32.5,17297.0,28.7017,28.7017,28.684,28.684,17297.0
2023-07-28 15:20:00,32.51,32.57,32.51,32.56,22448.0,28.6928,28.7458,28.6928,28.737,22448.0
2023-07-28 15:25:00,32.56,32.59,32.53,32.58,96256.0,28.737,28.7634,28.7105,28.7546,96256.0
2023-07-28 15:30:00,32.59,32.6,32.54,32.55,34526.0,28.7634,28.7723,28.7193,28.7281,34526.0
2023-07-28 15:35:00,32.54,32.59,32.53,32.59,49535.0,28.7193,28.7634,28.7105,28.7634,49535.0
2023-07-28 15:40:00,32.58,32.62,32.58,32.6,35418.0,28.7546,28.7899,28.7546,28.7723,35418.0
2023-07-28 15:45:00,32.6,32.63,32.56,32.62,70311.0,28.7723,28.7987,28.737,28.7899,70311.0
2023-07-28 15:50:00,32.62,32.64,32.52,32.53,65645.0,28.7899,28.8076,28.7017,28.7105,65645.0
2023-07-28 15:55:00,32.53,32.58,32.52,32.56,246103.0,28.7105,28.7546,28.7017,28.737,246103.0
2023-07-31 09:30:00,32.49,32.51,32.44,32.5,135652.0,28.6752,28.6928,28.631,28.684,135652.0
2023-07-31 09:35:00,32.5,32.52,32.45,32.46,45928.0,28.684,28.7017,28.6399,28.6487,45928.0
2023-07-31 09:40:00,32.47,32.47,32.39,32.41,61825.0,28.6575,28.6575,28.5869,28.6046,61825.0
2023-07-31 09:45:00,32.41,32.44,32.39,32.44,37389.0,28.6046,28.631,28.5869,28.631,37389.0
2023-07-31 09:50:00,32.43,32.46,32.4,32.45,25577.0,28.6222,28.6487,28.5957,28.6399,25577.0
2023-07-31 09:55:00,32.47,32.63,32.47,32.56,299528.0,28.6575,28.7987,28.6575,28.737,299528.0
2023-07-31 10:00:00,32.56,32.6,32.56,32.56,72652.0,28.737,28.7723,28.737,28.737,72652.0
2023-07-31 10:05:00,32.55,32.55,32.5,32.51,46374.0,28.7281,28.7281,28.684,28.6928,46374.0
2023-07-31 10:10:00,32.51,32.53,32.49,32.51,22421.0,28.6928,28.7105,28.6752,28.6928,22421.0
2023-07-31 10:15:00,32.5,32.52,32.48,32.52,30565.0,28.684,28.7017,28.6664,28.7017,30565.0
2023-07-31 10:20:00,32.51,32.51,32.48,32.49,20181.0,28.6928,28.6928,28.6664,28.6752,20181.0
2023-07-31 10:25:00,32.48,32.49,32.46,32.46,18879.0,28.6664,28.6752,28.6487,28.6487,18879.0
2023-07-31 10:30:00,32.45,32.52,32.43,32.51,32238.0,28.6399,28.7017,28.6222,28.6928,32238.0
2023-07-31 10:35:00,32.51,32.53,32.48,32.48,42781.0,28.6928,28.7105,28.6664,28.6664,42781.0
2023-07-31 10:40:00,32.47,32.49,32.46,32.46,20810.0,28.6575,28.6752,28.6487,28.6487,20810.0
2023-07-31 10:45:00,32.47,32.52,32.46,32.46,58453.0,28.6575,28.7017,28.6487,28.6487,58453.0
2023-07-31 10:50:00,32.47,32.49,32.46,32.48,22163.0,28.6575,28.6752,28.6487,28.6664,22163.0
2023-07-31 10:55:00,32.49,32.49,32.46,32.48,17534.0,28.6752,28.6752,28.6487,28.6664,17534.0
2023-07-31 11:00:00,32.48,32.5,32.46,32.46,21721.0,28.6664,28.684,28.6487,28.6487,21721.0
2023-07-31 11:05:00,32.47,32.49,32.45,32.46,28227.0,28.6575,28.6752,28.6399,28.6487,28227.0
2023-07-31 11:10:00,32.47,32.48,32.43,32.47,39207.0,28.6575,28.6664,28.6222,28.6575,39207.0
2023-07-31 11:15:00,32.47,32.51,32.46,32.48,39913.0,28.6575,28.6928,28.6487,28.6664,39913.0
2023-07-31 11:20:00,32.48,32.52,32.47,32.51,28051.0,28.6664,28.7017,28.6575,28.6928,28051.0
2023-07-31 11:25:00,32.52,32.54,32.5,32.51,30525.0,28.7017,28.7193,28.684,28.6928,30525.0
2023-07-31 11:30:00,32.51,32.6,32.51,32.56,84314.0,28.6928,28.7723,28.6928,28.737,84314.0
2023-07-31 11:35:00,32.55,32.55,32.52,32.54,19560.0,28.7281,28.7281,28.7017,28.7193,19560.0
2023-07-31 11:40:00,32.54,32.56,32.53,32.54,76571.0,28.7193,28.737,28.7105,28.7193,76571.0
2023-07-31 11:45:00,32.54,32.54,32.51,32.52,16864.0,28.7193,28.7193,28.6928,28.7017,16864.0
2023-07-31 11:50:00,32.51,32.6,32.51,32.59,96530.0,28.6928,28.7723,28.6928,28.7634,96530.0
2023-07-31 11:55:00,32.58,32.58,32.55,32.57,31327.0,28.7546,28.7546,28.7281,28.7458,31327.0
2023-07-31 12:00:00,32.56,32.56,32.53,32.54,45137.0,28.737,28.737,28.7105,28.7193,45137.0
2023-07-31 12:05:00,32.54,32.58,32.54,32.56,14598.0,28.7193,28.7546,28.7193,28.737,14598.0
2023-07-31 12:10:00,32.56,32.58,32.54,32.56,18282.0,28.737,28.7546,28.7193,28.737,18282.0
2023-07-31 12:15:00,32.56,32.57,32.53,32.53,13695.0,28.737,28.7458,28.7105,28.7105,13695.0
2023-07-31 12:20:00,32.53,32.55,32.52,32.53,20766.0,28.7105,28.7281,28.7017,28.7105,20766.0
2023-07-31 12:25:00,32.53,32.54,32.52,32.52,12611.0,28.7105,28.7193,28.7017,28.7017,12611.0
2023-07-31 12:30:00,32.53,32.56,32.53,32.55,28169.0,28.7105,28.737,28.7105,28.7281,28169.0
2023-07-31 12:35:00,32.55,32.57,32.54,32.55,13847.0,28.7281,28.7458,28.7193,28.7281,13847.0
2023-07-31 12:40:00,32.56,32.6,32.56,32.57,29402.0,28.737,28.7723,28.737,28.7458,29402.0
2023-07-31 12:45:00,32.57,32.6,32.56,32.57,27373.0,28.7458,28.7723,28.737,28.7458,27373.0
2023-07-31 12:50:00,32.57,32.61,32.57,32.59,27735.0,28.7458,28.7811,28.7458,28.7634,27735.0
2023-07-31 12:55:00,32.59,32.62,32.58,32.6,29430.0,28.7634,28.7899,28.7546,28.7723,29430.0
2023-07-31 13:00:00,32.61,32.66,32.6,32.63,54785.0,28.7811,28.8252,28.7723,28.7987,54785.0
2023-07-31 13:05:00,32.63,32.64,32.57,32.57,47991.0,28.7987,28.8076,28.7458,28.7458,47991.0
2023-07-31 13:10:00,32.57,32.58,32.55,32.58,16578.0,28.7458,28.7546,28.7281,28.7546,16578.0
2023-07-31 13:15:00,32.57,32.64,32.57,32.63,23430.0,28.7458,28.8076,28.7458,28.7987,23430.0
2023-07-31 13:20:00,32.63,32.63,32.59,32.6,37934.0,28.7987,28.7987,28.7634,28.7723,37934.0
2023-07-31 13:25:00,32.61,32.63,32.58,32.6,39106.0,28.7811,28.7987,28.7546,28.7723,39106.0
2023-07-31 13:30:00,32.61,32.61,32.56,32.57,22004.0,28.7811,28.7811,28.737,28.7458,22004.0
2023-07-31 13:35:00,32.57,32.58,32.53,32.54,21383.0,28.7458,28.7546,28.7105,28.7193,21383.0
2023-07-31 13:40:00,32.54,32.56,32.53,32.54,20391.0,28.7193,28.737,28.7105,28.7193,20391.0
2023-07-31 13:45:00,32.55,32.57,32.55,32.56,21775.0,28.7281,28.7458,28.7281,28.737,21775.0
2023-07-31 13:50:00,32.56,32.59,32.55,32.58,23115.0,28.737,28.7634,28.7281,28.7546,23115.0
2023-07-31 13:55:00,32.59,32.59,32.56,32.58,18739.0,28.7634,28.7634,28.737,28.7546,18739.0
2023-07-31 14:00:00,32.57,32.58,32.55,32.57,40876.0,28.7458,28.7546,28.7281,28.7458,40876.0
2023-07-31 14:05:00,32.56,32.6,32.55,32.59,23349.0,28.737,28.7723,28.7281,28.7634,23349.0
2023-07-31 14:10:00,32.6,32.61,32.58,32.59,16400.0,28.7723,28.7811,28.7546,28.7634,16400.0
2023-07-31 14:15:00,32.6,32.61,32.58,32.59,10848.0,28.7723,28.7811,28.7546,28.7634,10848.0
2023-07-31 14:20:00,32.6,32.62,32.58,32.61,24974.0,28.7723,28.7899,28.7546,28.7811,24974.0
2023-07-31 14:25:00,32.61,32.63,32.59,32.6,9022.0,28.7811,28.7987,28.7634,28.7723,9022.0
2023-07-31 14:30:00,32.59,32.61,32.58,32.59,14148.0,28.7634,28.7811,28.7546,28.7634,14148.0
2023-07-31 14:35:00,32.58,32.62,32.57,32.6,18026.0,28.7546,28.7899,28.7458,28.7723,18026.0
2023-07-31 14:40:00,32.6,32.61,32.58,32.59,14633.0,28.7723,28.7811,28.7546,28.7634,14633.0
2023-07-31 14:45:00,32.59,32.61,32.57,32.57,14632.0,28.7634,28.7811,28.7458,28.7458,14632.0
2023-07-31 14:50:00,32.57,32.58,32.54,32.57,21609.0,28.7458,28.7546,28.7193,28.7458,21609.0
2023-07-31 14:55:00,32.56,32.57,32.52,32.54,16078.0,28.737,28.7458,28.7017,28.7193,16078.0
2023-07-31 15:00:00,32.55,32.6,32.55,32.59,29916.0,28.7281,28.7723,28.7281,28.7634,29916.0
2023-07-31 15:05:00,32.59,32.61,32.58,32.6,28564.0,28.7634,28.7811,28.7546,28.7723,28564.0
2023-07-31 15:10:00,32.61,32.63,32.59,32.62,23325.0,28.7811,28.7987,28.7634,28.7899,23325.0
2023-07-31 15:15:00,32.61,32.63,32.59,32.6,25045.0,28.7811,28.7987,28.7634,28.7723,25045.0
2023-07-31 15:20:00,32.59,32.62,32.58,32.62,26002.0,28.7634,28.7899,28.7546,28.7899,26002.0
2023-07-31 15:25:00,32.62,32.63,32.59,32.6,14585.0,28.7899,28.7987,28.7634,28.7723,14585.0
2023-07-31 15:30:00,32.61,32.64,32.58,32.63,24538.0,28.7811,28.8076,28.7546,28.7987,24538.0
2023-07-31 15:35:00,32.63,32.67,32.61,32.66,37443.0,28.7987,28.834,28.7811,28.8252,37443.0
2023-07-31 15:40:00,32.66,32.66,32.62,32.63,42061.0,28.8252,28.8252,28.7899,28.7987,42061.0
2023-07-31 15:45:00,32.63,32.69,32.61,32.66,51394.0,28.7987,28.8517,28.7811,28.8252,51394.0
2023-07-31 15:50:00,32.67,32.67,32.58,32.59,71060.0,28.834,28.834,28.7546,28.7634,71060.0
2023-07-31 15:55:00,32.59,32.6,32.44,32.44,366598.0,28.7634,28.7723,28.631,28.631,366598.0
2023-08-01 09:30:00,32.68,32.7,32.61,32.62,151980.0,28.8429,28.8605,28.7811,28.7899,151980.0
2023-08-01 09:35:00,32.62,32.64,32.57,32.6,201733.0,28.7899,28.8076,28.7458,28.7723,201733.0
2023-08-01 09:40:00,32.61,32.63,32.59,32.63,64326.0,28.7811,28.7987,28.7634,28.7987,64326.0
2023-08-01 09:45:00,32.63,32.65,32.61,32.63,33524.0,28.7987,28.8164,28.7811,28.7987,33524.0
2023-08-01 09:50:00,32.63,32.63,32.61,32.61,21449.0,28.7987,28.7987,28.7811,28.7811,21449.0
2023-08-01 09:55:00,32.6,32.62,32.58,32.6,65503.0,28.7723,28.7899,28.7546,28.7723,65503.0
2023-08-01 10:00:00,32.61,32.62,32.53,32.56,110813.0,28.7811,28.7899,28.7105,28.737,110813.0
2023-08-01 10:05:00,32.55,32.61,32.53,32.59,80385.0,28.7281,28.7811,28.7105,28.7634,80385.0
2023-08-01 10:10:00,32.6,32.72,32.59,32.7,87734.0,28.7723,28.8782,28.7634,28.8605,87734.0
2023-08-01 10:15:00,32.71,32.78,32.69,32.74,130430.0,28.8693,28.9311,28.8517,28.8958,130430.0
2023-08-01 10:20:00,32.75,32.77,32.72,32.73,70392.0,28.9047,28.9223,28.8782,28.887,70392.0
2023-08-01 10:25:00,32.73,32.75,32.71,32.72,60105.0,28.887,28.9047,28.8693,28.8782,60105.0
2023-08-01 10:30:00,32.72,32.73,32.66,32.7,45300.0,28.8782,28.887,28.8252,28.8605,45300.0
2023-08-01 10:35:00,32.7,32.71,32.65,32.67,50341.0,28.8605,28.8693,28.8164,28.834,50341.0
2023-08-01 10:40:00,32.67,32.7,32.63,32.69,53204.0,28.834,28.8605,28.7987,28.8517,53204.0
2023-08-01 10:45:00,32.68,32.69,32.64,32.64,22374.0,28.8429,28.8517,28.8076,28.8076,22374.0
2023-08-01 10:50:00,32.64,32.66,32.62,32.64,30487.0,28.8076,28.8252,28.7899,28.8076,30487.0
2023-08-01 10:55:00,32.64,32.69,32.62,32.66,39619.0,28.8076,28.8517,28.7899,28.8252,39619.0
2023-08-01 11:00:00,32.66,32.7,32.64,32.68,51519.0,28.8252,28.8605,28.8076,28.8429,51519.0
2023-08-01 11:05:00,32.69,32.7,32.66,32.68,34828.0,28.8517,28.8605,28.8252,28.8429,34828.0
2023-08-01 11:10:00,32.67,32.71,32.65,32.7,30161.0,28.834,28.8693,28.8164,28.8605,30161.0
2023-08-01 11:15:00,32.71,32.73,32.69,32.7,22661.0,28.8693,28.887,28.8517,28.8605,22661.0
2023-08-01 11:20:00,32.71,32.74,32.7,32.73,56495.0,28.8693,28.8958,28.8605,28.887,56495.0
2023-08-01 11:25:00,32.73,32.73,32.65,32.67,38082.0,28.887,28.887,28.8164,28.834,38082.0
2023-08-01 11:30:00,32.67,32.72,32.67,32.7,69918.0,28.834,28.8782,28.834,28.8605,69918.0
2023-08-01 11:35:00,32.7,32.71,32.67,32.68,19307.0,28.8605,28.8693,28.834,28.8429,19307.0
2023-08-01 11:40:00,32.68,32.72,32.67,32.72,24412.0,28.8429,28.8782,28.834,28.8782,24412.0
2023-08-01 11:45:00,32.72,32.74,32.71,32.71,28091.0,28.8782,28.8958,28.8693,28.8693,28091.0
2023-08-01 11:50:00,32.72,32.72,32.69,32.69,16662.0,28.8782,28.8782,28.8517,28.8517,16662.0
2023-08-01 11:55:00,32.69,32.71,32.68,32.69,59998.0,28.8517,28.8693,28.8429,28.8517,59998.0
2023-08-01 12:00:00,32.68,32.72,32.67,32.71,18153.0,28.8429,28.8782,28.834,28.8693,18153.0
2023-08-01 12:05:00,32.7,32.72,32.69,32.7,17610.0,28.8605,28.8782,28.8517,28.8605,17610.0
2023-08-01 12:10:00,32.7,32.7,32.67,32.68,13416.0,28.8605,28.8605,28.834,28.8429,13416.0
2023-08-01 12:15:00,32.67,32.71,32.67,32.71,47961.0,28.834,28.8693,28.834,28.8693,47961.0
2023-08-01 12:20:00,32.71,32.74,32.71,32.73,18972.0,28.8693,28.8958,28.8693,28.887,18972.0
2023-08-01 12:25:00,32.73,32.76,32.72,32.73,146755.0,28.887,28.9135,28.8782,28.887,146755.0
2023-08-01 12:30:00,32.74,32.78,32.7,32.71,52852.0,28.8958,28.9311,28.8605,28.8693,52852.0
2023-08-01 12:35:00,32.71,32.73,32.71,32.72,13454.0,28.8693,28.887,28.8693,28.8782,13454.0
2023-08-01 12:40:00,32.71,32.72,32.69,32.7,21896.0,28.8693,28.8782,28.8517,28.8605,21896.0
2023-08-01 12:45:00,32.7,32.71,32.69,32.7,80352.0,28.8605,28.8693,28.8517,28.8605,80352.0
2023-08-01 12:50:00,32.7,32.72,32.69,32.69,109801.0,28.8605,28.8782,28.8517,28.8517,109801.0
2023-08-01 12:55:00,32.69,32.7,32.65,32.66,55062.0,28.8517,28.8605,28.8164,28.8252,55062.0
2023-08-01 13:00:00,32.66,32.67,32.64,32.65,28103.0,28.8252,28.834,28.8076,28.8164,28103.0
2023-08-01 13:05:00,32.65,32.67,32.64,32.67,12957.0,28.8164,28.834,28.8076,28.834,12957.0
2023-08-01 13:10:00,32.66,32.68,32.66,32.67,19106.0,28.8252,28.8429,28.8252,28.834,19106.0
2023-08-01 13:15:00,32.67,32.69,32.65,32.68,36139.0,28.834,28.8517,28.8164,28.8429,36139.0
2023-08-01 13:20:00,32.68,32.68,32.66,32.66,24000.0,28.8429,28.8429,28.8252,28.8252,24000.0
2023-08-01 13:25:00,32.66,32.66,32.65,32.66,28802.0,28.8252,28.8252,28.8164,28.8252,28802.0
2023-08-01 13:30:00,32.66,32.7,32.66,32.67,20561.0,28.8252,28.8605,28.8252,28.834,20561.0
2023-08-01 13:35:00,32.67,32.71,32.67,32.7,10302.0,28.834,28.8693,28.834,28.8605,10302.0
2023-08-01 13:40:00,32.7,32.71,32.68,32.68,20140.0,28.8605,28.8693,28.8429,28.8429,20140.0
2023-08-01 13:45:00,32.68,32.69,32.67,32.67,12028.0,28.8429,28.8517,28.834,28.834,12028.0
2023-08-01 13:50:00,32.67,32.68,32.66,32.66,16474.0,28.834,28.8429,28.8252,28.8252,16474.0
2023-08-01 13:55:00,32.66,32.67,32.64,32.65,10879.0,28.8252,28.834,28.8076,28.8164,10879.0
2023-08-01 14:00:00,32.64,32.65,32.62,32.62,32269.0,28.8076,28.8164,28.7899,28.7899,32269.0
2023-08-01 14:05:00,32.62,32.65,32.62,32.62,21683.0,28.7899,28.8164,28.7899,28.7899,21683.0
2023-08-01 14:10:00,32.62,32.64,32.62,32.62,27565.0,28.7899,28.8076,28.7899,28.7899,27565.0
2023-08-01 14:15:00,32.62,32.63,32.57,32.58,41458.0,28.7899,28.7987,28.7458,28.7546,41458.0
2023-08-01 14:20:00,32.58,32.61,32.58,32.6,34889.0,28.7546,28.7811,28.7546,28.7723,34889.0
2023-08-01 14:25:00,32.6,32.65,32.59,32.63,74102.0,28.7723,28.8164,28.7634,28.7987,74102.0
2023-08-01 14:30:00,32.62,32.64,32.61,32.62,12382.0,28.7899,28.8076,28.7811,28.7899,12382.0
2023-08-01 14:35:00,32.62,32.63,32.59,32.6,13797.0,28.7899,28.7987,28.7634,28.7723,13797.0
2023-08-01 14:40:00,32.6,32.61,32.59,32.61,25271.0,28.7723,28.7811,28.7634,28.7811,25271.0
2023-08-01 14:45:00,32.61,32.62,32.58,32.59,12540.0,28.7811,28.7899,28.7546,28.7634,12540.0
2023-08-01 14:50:00,32.59,32.62,32.58,32.61,27993.0,28.7634,28.7899,28.7546,28.7811,27993.0
2023-08-01 14:55:00,32.62,32.63,32.6,32.6,63296.0,28.7899,28.7987,28.7723,28.7723,63296.0
2023-08-01 15:00:00,32.6,32.61,32.59,32.59,9700.0,28.7723,28.7811,28.7634,28.7634,9700.0
2023-08-01 15:05:00,32.59,32.6,32.57,32.58,21978.0,28.7634,28.7723,28.7458,28.7546,21978.0
2023-08-01 15:10:00,32.57,32.59,32.57,32.59,19716.0,28.7458,28.7634,28.7458,28.7634,19716.0
2023-08-01 15:15:00,32.59,32.6,32.58,32.6,12850.0,28.7634,28.7723,28.7546,28.7723,12850.0
2023-08-01 15:20:00,32.59,32.61,32.58,32.61,44574.0,28.7634,28.7811,28.7546,28.7811,44574.0
2023-08-01 15:25:00,32.61,32.64,32.61,32.61,22620.0,28.7811,28.8076,28.7811,28.7811,22620.0
2023-08-01 15:30:00,32.61,32.62,32.59,32.59,8595.0,28.7811,28.7899,28.7634,28.7634,8595.0
2023-08-01 15:35:00,32.6,32.64,32.59,32.63,57598.0,28.7723,28.8076,28.7634,28.7987,57598.0
2023-08-01 15:40:00,32.64,32.68,32.63,32.66,50493.0,28.8076,28.8429,28.7987,28.8252,50493.0
2023-08-01 15:45:00,32.67,32.68,32.61,32.62,55422.0,28.834,28.8429,28.7811,28.7899,55422.0
2023-08-01 15:50:00,32.61,32.62,32.58,32.59,49800.0,28.7811,28.7899,28.7546,28.7634,49800.0
2023-08-01 15:55:00,32.6,32.65,32.6,32.65,171339.0,28.7723,28.8164,28.7723,28.8164,171339.0
2023-08-02 09:30:00,33.12,33.23,33.1,33.2,321119.0,29.2312,29.3283,29.2136,29.3018,321119.0
2023-08-02 09:35:00,33.21,33.25,33.15,33.16,170738.0,29.3106,29.3459,29.2577,29.2665,170738.0
2023-08-02 09:40:00,33.15,33.19,33.08,33.14,159539.0,29.2577,29.293,29.1959,29.2489,159539.0
2023-08-02 09:45:00,33.14,33.18,33.12,33.14,87574.0,29.2489,29.2842,29.2312,29.2489,87574.0
2023-08-02 09:50:00,33.14,33.2,33.14,33.18,53372.0,29.2489,29.3018,29.2489,29.2842,53372.0
2023-08-02 09:55:00,33.18,33.19,33.14,33.16,33437.0,29.2842,29.293,29.2489,29.2665,33437.0
2023-08-02 10:00:00,33.15,33.2,33.15,33.17,34482.0,29.2577,29.3018,29.2577,29.2753,34482.0
2023-08-02 10:05:00,33.18,33.28,33.17,33.27,99643.0,29.2842,29.3724,29.2753,29.3636,99643.0
2023-08-02 10:10:00,33.27,33.31,33.25,33.29,211810.0,29.3636,29.3989,29.3459,29.3812,211810.0
2023-08-02 10:15:00,33.3,33.35,33.29,33.3,116130.0,29.3901,29.4342,29.3812,29.3901,116130.0
2023-08-02 10:20:00,33.31,33.32,33.26,33.28,82092.0,29.3989,29.4077,29.3548,29.3724,82092.0
2023-08-02 10:25:00,33.27,33.3,33.24,33.3,60804.0,29.3636,29.3901,29.3371,29.3901,60804.0
2023-08-02 10:30:00,33.29,33.31,33.25,33.27,133247.0,29.3812,29.3989,29.3459,29.3636,133247.0
2023-08-02 10:35:00,33.27,33.33,33.26,33.32,38805.0,29.3636,29.4166,29.3548,29.4077,38805.0
2023-08-02 10:40:00,33.31,33.37,33.3,33.36,62554.0,29.3989,29.4519,29.3901,29.443,62554.0
2023-08-02 10:45:00,33.36,33.44,33.36,33.44,74623.0,29.443,29.5136,29.443,29.5136,74623.0
2023-08-02 10:50:00,33.43,33.47,33.4,33.47,107498.0,29.5048,29.5401,29.4783,29.5401,107498.0
2023-08-02 10:55:00,33.46,33.51,33.46,33.49,68497.0,29.5313,29.5754,29.5313,29.5578,68497.0
2023-08-02 11:00:00,33.49,33.5,33.43,33.45,89361.0,29.5578,29.5666,29.5048,29.5225,89361.0
2023-08-02 11:05:00,33.44,33.49,33.43,33.44,63122.0,29.5136,29.5578,29.5048,29.5136,63122.0
2023-08-02 11:10:00,33.44,33.44,33.41,33.43,59108.0,29.5136,29.5136,29.4872,29.5048,59108.0
2023-08-02 11:15:00,33.43,33.5,33.42,33.5,47853.0,29.5048,29.5666,29.496,29.5666,47853.0
2023-08-02 11:20:00,33.5,33.51,33.42,33.43,70034.0,29.5666,29.5754,29.496,29.5048,70034.0
2023-08-02 11:25:00,33.43,33.45,33.39,33.42,439172.0,29.5048,29.5225,29.4695,29.496,439172.0
2023-08-02 11:30:00,33.42,33.44,33.38,33.39,44132.0,29.496,29.5136,29.4607,29.4695,44132.0
2023-08-02 11:35:00,33.38,33.4,33.34,33.38,95749.0,29.4607,29.4783,29.4254,29.4607,95749.0
2023-08-02 11:40:00,33.38,33.44,33.38,33.43,58850.0,29.4607,29.5136,29.4607,29.5048,58850.0
2023-08-02 11:45:00,33.42,33.48,33.4,33.45,55323.0,29.496,29.5489,29.4783,29.5225,55323.0
2023-08-02 11:50:00,33.46,33.49,33.45,33.48,38483.0,29.5313,29.5578,29.5225,29.5489,38483.0
2023-08-02 11:55:00,33.48,33.54,33.48,33.53,78630.0,29.5489,29.6019,29.5489,29.5931,78630.0
2023-08-02 12:00:00,33.54,33.57,33.51,33.56,43711.0,29.6019,29.6284,29.5754,29.6195,43711.0
2023-08-02 12:05:00,33.56,33.58,33.53,33.55,69351.0,29.6195,29.6372,29.5931,29.6107,69351.0
2023-08-02 12:10:00,33.55,33.58,33.54,33.55,40304.0,29.6107,29.6372,29.6019,29.6107,40304.0
2023-08-02 12:15:00,33.54,33.55,33.48,33.49,87691.0,29.6019,29.6107,29.5489,29.5578,87691.0
2023-08-02 12:20:00,33.49,33.55,33.48,33.54,37654.0,29.5578,29.6107,29.5489,29.6019,37654.0
2023-08-02 12:25:00,33.55,33.58,33.51,33.55,41772.0,29.6107,29.6372,29.5754,29.6107,41772.0
2023-08-02 12:30:00,33.55,33.57,33.5,33.5,74885.0,29.6107,29.6284,29.5666,29.5666,74885.0
2023-08-02 12:35:00,33.51,33.51,33.43,33.46,127985.0,29.5754,29.5754,29.5048,29.5313,127985.0
2023-08-02 12:40:00,33.46,33.49,33.44,33.45,42853.0,29.5313,29.5578,29.5136,29.5225,42853.0
2023-08-02 12:45:00,33.44,33.45,33.42,33.43,35193.0,29.5136,29.5225,29.496,29.5048,35193.0
2023-08-02 12:50:00,33.44,33.51,33.43,33.49,23949.0,29.5136,29.5754,29.5048,29.5578,23949.0
2023-08-02 12:55:00,33.49,33.49,33.45,33.46,23335.0,29.5578,29.5578,29.5225,29.5313,23335.0
2023-08-02 13:00:00,33.46,33.47,33.4,33.43,33461.0,29.5313,29.5401,29.4783,29.5048,33461.0
2023-08-02 13:05:00,33.42,33.46,33.42,33.44,84227.0,29.496,29.5313,29.496,29.5136,84227.0
2023-08-02 13:10:00,33.44,33.46,33.41,33.45,22448.0,29.5136,29.5313,29.4872,29.5225,22448.0
2023-08-02 13:15:00,33.46,33.47,33.43,33.43,14250.0,29.5313,29.5401,29.5048,29.5048,14250.0
2023-08-02 13:20:00,33.44,33.47,33.44,33.46,66971.0,29.5136,29.5401,29.5136,29.5313,66971.0
2023-08-02 13:25:00,33.46,33.48,33.41,33.42,37583.0,29.5313,29.5489,29.4872,29.496,37583.0
2023-08-02 13:30:00,33.44,33.44,33.38,33.39,104882.0,29.5136,29.5136,29.4607,29.4695,104882.0
2023-08-02 13:35:00,33.39,33.41,33.37,33.41,32074.0,29.4695,29.4872,29.4519,29.4872,32074.0
2023-08-02 13:40:00,33.39,33.46,33.39,33.45,46089.0,29.4695,29.5313,29.4695,29.5225,46089.0
2023-08-02 13:45:00,33.45,33.48,33.42,33.47,24224.0,29.5225,29.5489,29.496,29.5401,24224.0
2023-08-02 13:50:00,33.46,33.5,33.45,33.49,97916.0,29.5313,29.5666,29.5225,29.5578,97916.0
2023-08-02 13:55:00,33.49,33.52,33.47,33.49,29445.0,29.5578,29.5842,29.5401,29.5578,29445.0
2023-08-02 14:00:00,33.5,33.5,33.45,33.45,42715.0,29.5666,29.5666,29.5225,29.5225,42715.0
2023-08-02 14:05:00,33.46,33.5,33.45,33.46,59678.0,29.5313,29.5666,29.5225,29.5313,59678.0
2023-08-02 14:10:00,33.46,33.5,33.45,33.45,52772.0,29.5313,29.5666,29.5225,29.5225,52772.0
2023-08-02 14:15:00,33.45,33.46,33.42,33.43,54688.0,29.5225,29.5313,29.496,29.5048,54688.0
2023-08-02 14:20:00,33.44,33.47,33.44,33.47,24642.0,29.5136,29.5401,29.5136,29.5401,24642.0
2023-08-02 14:25:00,33.45,33.49,33.45,33.46,24110.0,29.5225,29.5578,29.5225,29.5313,24110.0
2023-08-02 14:30:00,33.47,33.49,33.44,33.47,91206.0,29.5401,29.5578,29.5136,29.5401,91206.0
2023-08-02 14:35:00,33.46,33.51,33.46,33.5,31124.0,29.5313,29.5754,29.5313,29.5666,31124.0
2023-08-02 14:40:00,33.5,33.53,33.48,33.53,161572.0,29.5666,29.5931,29.5489,29.5931,161572.0
2023-08-02 14:45:00,33.53,33.53,33.48,33.49,68466.0,29.5931,29.5931,29.5489,29.5578,68466.0
2023-08-02 14:50:00,33.49,33.5,33.46,33.48,43409.0,29.5578,29.5666,29.5313,29.5489,43409.0
2023-08-02 14:55:00,33.5,33.52,33.48,33.49,61274.0,29.5666,29.5842,29.5489,29.5578,61274.0
2023-08-02 15:00:00,33.5,33.5,33.45,33.46,43831.0,29.5666,29.5666,29.5225,29.5313,43831.0
2023-08-02 15:05:00,33.45,33.54,33.45,33.52,52099.0,29.5225,29.6019,29.5225,29.5842,52099.0
2023-08-02 15:10:00,33.53,33.57,33.52,33.56,44344.0,29.5931,29.6284,29.5842,29.6195,44344.0
2023-08-02 15:15:00,33.56,33.6,33.54,33.56,69618.0,29.6195,29.6548,29.6019,29.6195,69618.0
2023-08-02 15:20:00,33.57,33.58,33.54,33.57,39900.0,29.6284,29.6372,29.6019,29.6284,39900.0
2023-08-02 15:25:00,33.57,33.67,33.56,33.66,65129.0,29.6284,29.7166,29.6195,29.7078,65129.0
2023-08-02 15:30:00,33.66,33.68,33.62,33.65,85054.0,29.7078,29.7255,29.6725,29.699,85054.0
2023-08-02 15:35:00,33.65,33.65,33.58,33.6,68637.0,29.699,29.699,29.6372,29.6548,68637.0
2023-08-02 15:40:00,33.6,33.63,33.54,33.56,116538.0,29.6548,29.6813,29.6019,29.6195,116538.0
2023-08-02 15:45:00,33.56,33.57,33.51,33.52,55631.0,29.6195,29.6284,29.5754,29.5842,55631.0
2023-08-02 15:50:00,33.53,33.56,33.49,33.54,75882.0,29.5931,29.6195,29.5578,29.6019,75882.0
2023-08-02 15:55:00,33.54,33.58,33.49,33.56,183762.0,29.6019,29.6372,29.5578,29.6195,183762.0
2023-08-03 09:30:00,33.9,33.96,33.84,33.93,330850.0,29.9196,29.9726,29.8667,29.9461,330850.0
2023-08-03 09:35:00,33.93,33.93,33.82,33.88,201110.0,29.9461,29.9461,29.849,29.902,201110.0
2023-08-03 09:40:00,33.89,33.94,33.88,33.92,102591.0,29.9108,29.9549,29.902,29.9373,102591.0
2023-08-03 09:45:00,33.92,33.96,33.83,33.86,171044.0,29.9373,29.9726,29.8578,29.8843,171044.0
2023-08-03 09:50:00,33.86,33.86,33.79,33.8,66723.0,29.8843,29.8843,29.8225,29.8314,66723.0
2023-08-03 09:55:00,33.79,33.83,33.77,33.82,80198.0,29.8225,29.8578,29.8049,29.849,80198.0
2023-08-03 10:00:00,33.83,33.84,33.72,33.78,198196.0,29.8578,29.8667,29.7608,29.8137,198196.0
2023-08-03 10:05:00,33.77,33.85,33.77,33.85,150163.0,29.8049,29.8755,29.8049,29.8755,150163.0
2023-08-03 10:10:00,33.85,33.88,33.8,33.84,98219.0,29.8755,29.902,29.8314,29.8667,98219.0
2023-08-03 10:15:00,33.84,33.89,33.83,33.83,95805.0,29.8667,29.9108,29.8578,29.8578,95805.0
2023-08-03 10:20:00,33.83,33.93,33.83,33.91,122600.0,29.8578,29.9461,29.8578,29.9284,122600.0
2023-08-03 10:25:00,33.92,34.0,33.9,34.0,217564.0,29.9373,30.0079,29.9196,30.0079,217564.0
2023-08-03 10:30:00,34.0,34.01,33.91,33.91,98595.0,30.0079,30.0167,29.9284,29.9284,98595.0
2023-08-03 10:35:00,33.91,33.91,33.86,33.87,66244.0,29.9284,29.9284,29.8843,29.8931,66244.0
2023-08-03 10:40:00,33.88,33.9,33.85,33.85,60557.0,29.902,29.9196,29.8755,29.8755,60557.0
2023-08-03 10:45:00,33.87,33.9,33.85,33.85,51586.0,29.8931,29.9196,29.8755,29.8755,51586.0
2023-08-03 10:50:00,33.85,33.93,33.85,33.91,58123.0,29.8755,29.9461,29.8755,29.9284,58123.0
2023-08-03 10:55:00,33.92,33.94,33.84,33.84,90522.0,29.9373,29.9549,29.8667,29.8667,90522.0
2023-08-03 11:00:00,33.83,33.85,33.79,33.81,49982.0,29.8578,29.8755,29.8225,29.8402,49982.0
2023-08-03 11:05:00,33.8,33.82,33.79,33.8,60705.0,29.8314,29.849,29.8225,29.8314,60705.0
2023-08-03 11:10:00,33.8,33.82,33.78,33.78,43607.0,29.8314,29.849,29.8137,29.8137,43607.0
2023-08-03 11:15:00,33.77,33.8,33.69,33.71,129907.0,29.8049,29.8314,29.7343,29.7519,129907.0
2023-08-03 11:20:00,33.7,33.73,33.68,33.7,88609.0,29.7431,29.7696,29.7255,29.7431,88609.0
2023-08-03 11:25:00,33.7,33.72,33.68,33.7,79999.0,29.7431,29.7608,29.7255,29.7431,79999.0
2023-08-03 11:30:00,33.7,33.73,33.68,33.71,59553.0,29.7431,29.7696,29.7255,29.7519,59553.0
2023-08-03 11:35:00,33.71,33.74,33.69,33.7,25810.0,29.7519,29.7784,29.7343,29.7431,25810.0
2023-08-03 11:40:00,33.71,33.73,33.69,33.72,27164.0,29.7519,29.7696,29.7343,29.7608,27164.0
2023-08-03 11:45:00,33.72,33.76,33.69,33.7,125131.0,29.7608,29.7961,29.7343,29.7431,125131.0
2023-08-03 11:50:00,33.7,33.7,33.63,33.65,65128.0,29.7431,29.7431,29.6813,29.699,65128.0
2023-08-03 11:55:00,33.66,33.73,33.66,33.72,77380.0,29.7078,29.7696,29.7078,29.7608,77380.0
2023-08-03 12:00:00,33.72,33.75,33.7,33.73,44757.0,29.7608,29.7872,29.7431,29.7696,44757.0
2023-08-03 12:05:00,33.73,33.73,33.69,33.7,31860.0,29.7696,29.7696,29.7343,29.7431,31860.0
2023-08-03 12:10:00,33.7,33.72,33.68,33.71,50254.0,29.7431,29.7608,29.7255,29.7519,50254.0
2023-08-03 12:15:00,33.7,33.73,33.66,33.66,44150.0,29.7431,29.7696,29.7078,29.7078,44150.0
2023-08-03 12:20:00,33.66,33.69,33.64,33.67,29516.0,29.7078,29.7343,29.6902,29.7166,29516.0
2023-08-03 12:25:00,33.67,33.69,33.66,33.66,17017.0,29.7166,29.7343,29.7078,29.7078,17017.0
2023-08-03 12:30:00,33.66,33.67,33.64,33.66,29061.0,29.7078,29.7166,29.6902,29.7078,29061.0
2023-08-03 12:35:00,33.65,33.66,33.62,33.64,41130.0,29.699,29.7078,29.6725,29.6902,41130.0
2023-08-03 12:40:00,33.63,33.64,33.55,33.56,49057.0,29.6813,29.6902,29.6107,29.6195,49057.0
2023-08-03 12:45:00,33.55,33.55,33.51,33.52,67207.0,29.6107,29.6107,29.5754,29.5842,67207.0
2023-08-03 12:50:00,33.51,33.55,33.5,33.54,26191.0,29.5754,29.6107,29.5666,29.6019,26191.0
2023-08-03 12:55:00,33.55,33.56,33.52,33.53,30113.0,29.6107,29.6195,29.5842,29.5931,30113.0
2023-08-03 13:00:00,33.53,33.55,33.52,33.54,158537.0,29.5931,29.6107,29.5842,29.6019,158537.0
2023-08-03 13:05:00,33.54,33.59,33.54,33.56,171964.0,29.6019,29.646,29.6019,29.6195,171964.0
2023-08-03 13:10:00,33.56,33.57,33.52,33.54,60074.0,29.6195,29.6284,29.5842,29.6019,60074.0
2023-08-03 13:15:00,33.54,33.58,33.53,33.54,69499.0,29.6019,29.6372,29.5931,29.6019,69499.0
2023-08-03 13:20:00,33.54,33.54,33.51,33.51,51791.0,29.6019,29.6019,29.5754,29.5754,51791.0
2023-08-03 13:25:00,33.52,33.56,33.49,33.55,115125.0,29.5842,29.6195,29.5578,29.6107,115125.0
2023-08-03 13:30:00,33.55,33.59,33.53,33.58,53006.0,29.6107,29.646,29.5931,29.6372,53006.0
2023-08-03 13:35:00,33.59,33.61,33.55,33.56,42555.0,29.646,29.6637,29.6107,29.6195,42555.0
2023-08-03 13:40:00,33.57,33.62,33.57,33.62,34145.0,29.6284,29.6725,29.6284,29.6725,34145.0
2023-08-03 13:45:00,33.62,33.65,33.6,33.62,73780.0,29.6725,29.699,29.6548,29.6725,73780.0
2023-08-03 13:50:00,33.63,33.65,33.62,33.63,15588.0,29.6813,29.699,29.6725,29.6813,15588.0
2023-08-03 13:55:00,33.64,33.7,33.63,33.69,48408.0,29.6902,29.7431,29.6813,29.7343,48408.0
2023-08-03 14:00:00,33.69,33.73,33.67,33.68,70862.0,29.7343,29.7696,29.7166,29.7255,70862.0
2023-08-03 14:05:00,33.68,33.71,33.66,33.7,38635.0,29.7255,29.7519,29.7078,29.7431,38635.0
2023-08-03 14:10:00,33.71,33.72,33.67,33.68,40666.0,29.7519,29.7608,29.7166,29.7255,40666.0
2023-08-03 14:15:00,33.69,33.7,33.63,33.63,51334.0,29.7343,29.7431,29.6813,29.6813,51334.0
2023-08-03 14:20:00,33.64,33.66,33.61,33.61,47272.0,29.6902,29.7078,29.6637,29.6637,47272.0
2023-08-03 14:25:00,33.62,33.66,33.61,33.65,46401.0,29.6725,29.7078,29.6637,29.699,46401.0
2023-08-03 14:30:00,33.65,33.65,33.62,33.64,33554.0,29.699,29.699,29.6725,29.6902,33554.0
2023-08-03 14:35:00,33.65,33.72,33.64,33.68,56318.0,29.699,29.7608,29.6902,29.7255,56318.0
2023-08-03 14:40:00,33.67,33.68,33.62,33.65,39255.0,29.7166,29.7255,29.6725,29.699,39255.0
2023-08-03 14:45:00,33.64,33.67,33.61,33.67,41978.0,29.6902,29.7166,29.6637,29.7166,41978.0
2023-08-03 14:50:00,33.66,33.68,33.6,33.61,39269.0,29.7078,29.7255,29.6548,29.6637,39269.0
2023-08-03 14:55:00,33.61,33.63,33.6,33.63,40310.0,29.6637,29.6813,29.6548,29.6813,40310.0
2023-08-03 15:00:00,33.62,33.65,33.61,33.62,41289.0,29.6725,29.699,29.6637,29.6725,41289.0
2023-08-03 15:05:00,33.63,33.71,33.63,33.69,38550.0,29.6813,29.7519,29.6813,29.7343,38550.0
2023-08-03 15:10:00,33.69,33.8,33.68,33.76,56154.0,29.7343,29.8314,29.7255,29.7961,56154.0
2023-08-03 15:15:00,33.77,33.8,33.73,33.74,154272.0,29.8049,29.8314,29.7696,29.7784,154272.0
2023-08-03 15:20:00,33.74,33.76,33.71,33.72,58280.0,29.7784,29.7961,29.7519,29.7608,58280.0
2023-08-03 15:25:00,33.72,33.75,33.7,33.74,63204.0,29.7608,29.7872,29.7431,29.7784,63204.0
2023-08-03 15:30:00,33.74,33.75,33.68,33.7,57308.0,29.7784,29.7872,29.7255,29.7431,57308.0
2023-08-03 15:35:00,33.7,33.76,33.69,33.74,232734.0,29.7431,29.7961,29.7343,29.7784,232734.0
2023-08-03 15:40:00,33.74,33.76,33.72,33.75,40904.0,29.7784,29.7961,29.7608,29.7872,40904.0
2023-08-03 15:45:00,33.74,33.77,33.73,33.77,66079.0,29.7784,29.8049,29.7696,29.8049,66079.0
2023-08-03 15:50:00,33.77,33.78,33.7,33.72,103336.0,29.8049,29.8137,29.7431,29.7608,103336.0
2023-08-03 15:55:00,33.72,33.8,33.67,33.79,176042.0,29.7608,29.8314,29.7166,29.8225,176042.0
2023-08-04 09:30:00,33.52,33.57,33.39,33.4,142123.0,29.5842,29.6284,29.4695,29.4783,142123.0
2023-08-04 09:35:00,33.4,33.42,33.37,33.38,159637.0,29.4783,29.496,29.4519,29.4607,159637.0
2023-08-04 09:40:00,33.37,33.48,33.36,33.46,211898.0,29.4519,29.5489,29.443,29.5313,211898.0
2023-08-04 09:45:00,33.45,33.45,33.36,33.4,144961.0,29.5225,29.5225,29.443,29.4783,144961.0
2023-08-04 09:50:00,33.38,33.54,33.36,33.52,168135.0,29.4607,29.6019,29.443,29.5842,168135.0
2023-08-04 09:55:00,33.52,33.62,33.51,33.58,161567.0,29.5842,29.6725,29.5754,29.6372,161567.0
2023-08-04 10:00:00,33.59,33.74,33.58,33.7,208751.0,29.646,29.7784,29.6372,29.7431,208751.0
2023-08-04 10:05:00,33.7,33.82,33.7,33.75,310906.0,29.7431,29.849,29.7431,29.7872,310906.0
2023-08-04 10:10:00,33.75,33.75,33.67,33.71,172068.0,29.7872,29.7872,29.7166,29.7519,172068.0
2023-08-04 10:15:00,33.72,33.77,33.62,33.63,116783.0,29.7608,29.8049,29.6725,29.6813,116783.0
2023-08-04 10:20:00,33.62,33.67,33.58,33.58,92978.0,29.6725,29.7166,29.6372,29.6372,92978.0
2023-08-04 10:25:00,33.57,33.62,33.56,33.57,80667.0,29.6284,29.6725,29.6195,29.6284,80667.0
2023-08-04 10:30:00,33.57,33.57,33.47,33.48,104901.0,29.6284,29.6284,29.5401,29.5489,104901.0
2023-08-04 10:35:00,33.48,33.5,33.45,33.49,127616.0,29.5489,29.5666,29.5225,29.5578,127616.0
2023-08-04 10:40:00,33.49,33.51,33.46,33.46,55177.0,29.5578,29.5754,29.5313,29.5313,55177.0
2023-08-04 10:45:00,33.45,33.5,33.44,33.48,63238.0,29.5225,29.5666,29.5136,29.5489,63238.0
2023-08-04 10:50:00,33.48,33.52,33.43,33.44,59155.0,29.5489,29.5842,29.5048,29.5136,59155.0
2023-08-04 10:55:00,33.44,33.47,33.42,33.44,29013.0,29.5136,29.5401,29.496,29.5136,29013.0
2023-08-04 11:00:00,33.43,33.46,33.42,33.43,100146.0,29.5048,29.5313,29.496,29.5048,100146.0
2023-08-04 11:05:00,33.43,33.44,33.4,33.42,77667.0,29.5048,29.5136,29.4783,29.496,77667.0
2023-08-04 11:10:00,33.41,33.46,33.41,33.44,34657.0,29.4872,29.5313,29.4872,29.5136,34657.0
2023-08-04 11:15:00,33.45,33.46,33.42,33.44,16579.0,29.5225,29.5313,29.496,29.5136,16579.0
2023-08-04 11:20:00,33.44,33.45,33.42,33.43,26532.0,29.5136,29.5225,29.496,29.5048,26532.0
2023-08-04 11:25:00,33.42,33.43,33.4,33.4,27981.0,29.496,29.5048,29.4783,29.4783,27981.0
2023-08-04 11:30:00,33.4,33.43,33.39,33.42,34590.0,29.4783,29.5048,29.4695,29.496,34590.0
2023-08-04 11:35:00,33.42,33.45,33.4,33.45,93597.0,29.496,29.5225,29.4783,29.5225,93597.0
2023-08-04 11:40:00,33.45,33.47,33.36,33.37,71610.0,29.5225,29.5401,29.443,29.4519,71610.0
2023-08-04 11:45:00,33.37,33.38,33.35,33.35,80821.0,29.4519,29.4607,29.4342,29.4342,80821.0
2023-08-04 11:50:00,33.35,33.4,33.34,33.36,57905.0,29.4342,29.4783,29.4254,29.443,57905.0
2023-08-04 11:55:00,33.36,33.38,33.35,33.36,19150.0,29.443,29.4607,29.4342,29.443,19150.0
2023-08-04 12:00:00,33.35,33.37,33.34,33.34,18608.0,29.4342,29.4519,29.4254,29.4254,18608.0
2023-08-04 12:05:00,33.35,33.4,33.34,33.39,19041.0,29.4342,29.4783,29.4254,29.4695,19041.0
2023-08-04 12:10:00,33.4,33.41,33.35,33.36,39919.0,29.4783,29.4872,29.4342,29.443,39919.0
2023-08-04 12:15:00,33.35,33.38,33.34,33.35,23736.0,29.4342,29.4607,29.4254,29.4342,23736.0
2023-08-04 12:20:00,33.35,33.39,33.32,33.32,16891.0,29.4342,29.4695,29.4077,29.4077,16891.0
2023-08-04 12:25:00,33.32,33.33,33.26,33.27,84451.0,29.4077,29.4166,29.3548,29.3636,84451.0
2023-08-04 12:30:00,33.26,33.29,33.24,33.28,41036.0,29.3548,29.3812,29.3371,29.3724,41036.0
2023-08-04 12:35:00,33.28,33.3,33.26,33.26,28473.0,29.3724,29.3901,29.3548,29.3548,28473.0
2023-08-04 12:40:00,33.26,33.27,33.2,33.2,19179.0,29.3548,29.3636,29.3018,29.3018,19179.0
2023-08-04 12:45:00,33.21,33.23,33.2,33.23,40665.0,29.3106,29.3283,29.3018,29.3283,40665.0
2023-08-04 12:50:00,33.23,33.24,33.2,33.2,44221.0,29.3283,29.3371,29.3018,29.3018,44221.0
2023-08-04 12:55:00,33.21,33.23,33.2,33.22,11427.0,29.3106,29.3283,29.3018,29.3195,11427.0
2023-08-04 13:00:00,33.22,33.27,33.21,33.26,37326.0,29.3195,29.3636,29.3106,29.3548,37326.0
2023-08-04 13:05:00,33.26,33.32,33.26,33.3,46630.0,29.3548,29.4077,29.3548,29.3901,46630.0
2023-08-04 13:10:00,33.3,33.32,33.29,33.29,16632.0,29.3901,29.4077,29.3812,29.3812,16632.0
2023-08-04 13:15:00,33.29,33.32,33.29,33.3,35755.0,29.3812,29.4077,29.3812,29.3901,35755.0
2023-08-04 13:20:00,33.3,33.33,33.3,33.33,43480.0,29.3901,29.4166,29.3901,29.4166,43480.0
2023-08-04 13:25:00,33.33,33.43,33.33,33.39,210379.0,29.4166,29.5048,29.4166,29.4695,210379.0
2023-08-04 13:30:00,33.39,33.4,33.36,33.38,44910.0,29.4695,29.4783,29.443,29.4607,44910.0
2023-08-04 13:35:00,33.38,33.44,33.38,33.42,62795.0,29.4607,29.5136,29.4607,29.496,62795.0
2023-08-04 13:40:00,33.43,33.45,33.4,33.41,109485.0,29.5048,29.5225,29.4783,29.4872,109485.0
2023-08-04 13:45:00,33.42,33.42,33.36,33.4,18296.0,29.496,29.496,29.443,29.4783,18296.0
2023-08-04 13:50:00,33.4,33.46,33.39,33.44,70570.0,29.4783,29.5313,29.4695,29.5136,70570.0
2023-08-04 13:55:00,33.45,33.54,33.44,33.52,50708.0,29.5225,29.6019,29.5136,29.5842,50708.0
2023-08-04 14:00:00,33.52,33.74,33.52,33.73,383229.0,29.5842,29.7784,29.5842,29.7696,383229.0
2023-08-04 14:05:00,33.73,33.75,33.68,33.71,268771.0,29.7696,29.7872,29.7255,29.7519,268771.0
2023-08-04 14:10:00,33.71,33.75,33.65,33.68,84380.0,29.7519,29.7872,29.699,29.7255,84380.0
2023-08-04 14:15:00,33.69,33.83,33.68,33.78,136497.0,29.7343,29.8578,29.7255,29.8137,136497.0
2023-08-04 14:20:00,33.78,33.92,33.78,33.91,221206.0,29.8137,29.9373,29.8137,29.9284,221206.0
2023-08-04 14:25:00,33.92,33.95,33.83,33.9,104245.0,29.9373,29.9638,29.8578,29.9196,104245.0
2023-08-04 14:30:00,33.91,33.97,33.86,33.91,151079.0,29.9284,29.9814,29.8843,29.9284,151079.0
2023-08-04 14:35:00,33.92,34.02,33.92,34.02,103788.0,29.9373,30.0255,29.9373,30.0255,103788.0
2023-08-04 14:40:00,34.02,34.06,33.95,34.0,211723.0,30.0255,30.0608,29.9638,30.0079,211723.0
2023-08-04 14:45:00,34.0,34.07,34.0,34.02,191270.0,30.0079,30.0697,30.0079,30.0255,191270.0
2023-08-04 14:50:00,34.02,34.08,33.93,34.08,246982.0,30.0255,30.0785,29.9461,30.0785,246982.0
2023-08-04 14:55:00,34.07,34.12,34.03,34.08,156150.0,30.0697,30.1138,30.0344,30.0785,156150.0
2023-08-04 15:00:00,34.07,34.08,34.01,34.06,135814.0,30.0697,30.0785,30.0167,30.0608,135814.0
2023-08-04 15:05:00,34.06,34.14,34.05,34.13,127844.0,30.0608,30.1314,30.052,30.1226,127844.0
2023-08-04 15:10:00,34.12,34.12,34.0,34.01,66074.0,30.1138,30.1138,30.0079,30.0167,66074.0
2023-08-04 15:15:00,34.01,34.06,33.98,34.05,50341.0,30.0167,30.0608,29.9902,30.052,50341.0
2023-08-04 15:20:00,34.06,34.12,34.03,34.1,53453.0,30.0608,30.1138,30.0344,30.0961,53453.0
2023-08-04 15:25:00,34.11,34.13,34.06,34.07,68792.0,30.105,30.1226,30.0608,30.0697,68792.0
2023-08-04 15:30:00,34.07,34.1,34.04,34.09,80773.0,30.0697,30.0961,30.0432,30.0873,80773.0
2023-08-04 15:35:00,34.09,34.18,34.06,34.16,78601.0,30.0873,30.1667,30.0608,30.1491,78601.0
2023-08-04 15:40:00,34.16,34.19,34.13,34.18,96848.0,30.1491,30.1756,30.1226,30.1667,96848.0
2023-08-04 15:45:00,34.18,34.18,34.13,34.16,81861.0,30.1667,30.1667,30.1226,30.1491,81861.0
2023-08-04 15:50:00,34.17,34.2,34.11,34.19,131293.0,30.1579,30.1844,30.105,30.1756,131293.0
2023-08-04 15:55:00,34.18,34.19,34.12,34.12,343437.0,30.1667,30.1756,30.1138,30.1138,343437.0
2023-08-07 09:30:00,33.85,33.85,33.72,33.75,243480.0,29.8755,29.8755,29.7608,29.7872,243480.0
2023-08-07 09:35:00,33.75,33.77,33.69,33.76,85147.0,29.7872,29.8049,29.7343,29.7961,85147.0
2023-08-07 09:40:00,33.77,33.91,33.73,33.9,110320.0,29.8049,29.9284,29.7696,29.9196,110320.0
2023-08-07 09:45:00,33.9,33.91,33.83,33.9,67096.0,29.9196,29.9284,29.8578,29.9196,67096.0
2023-08-07 09:50:00,33.9,33.9,33.77,33.8,101486.0,29.9196,29.9196,29.8049,29.8314,101486.0
2023-08-07 09:55:00,33.82,33.9,33.78,33.89,47000.0,29.849,29.9196,29.8137,29.9108,47000.0
2023-08-07 10:00:00,33.88,33.95,33.87,33.9,81230.0,29.902,29.9638,29.8931,29.9196,81230.0
2023-08-07 10:05:00,33.9,33.91,33.76,33.77,113893.0,29.9196,29.9284,29.7961,29.8049,113893.0
2023-08-07 10:10:00,33.76,33.82,33.76,33.78,45389.0,29.7961,29.849,29.7961,29.8137,45389.0
2023-08-07 10:15:00,33.78,33.79,33.72,33.73,91131.0,29.8137,29.8225,29.7608,29.7696,91131.0
2023-08-07 10:20:00,33.72,33.76,33.69,33.7,60049.0,29.7608,29.7961,29.7343,29.7431,60049.0
2023-08-07 10:25:00,33.7,33.74,33.68,33.7,87188.0,29.7431,29.7784,29.7255,29.7431,87188.0
2023-08-07 10:30:00,33.7,33.77,33.69,33.74,70124.0,29.7431,29.8049,29.7343,29.7784,70124.0
2023-08-07 10:35:00,33.73,33.75,33.68,33.69,67144.0,29.7696,29.7872,29.7255,29.7343,67144.0
2023-08-07 10:40:00,33.7,33.74,33.66,33.74,73425.0,29.7431,29.7784,29.7078,29.7784,73425.0
2023-08-07 10:45:00,33.74,33.76,33.72,33.72,32843.0,29.7784,29.7961,29.7608,29.7608,32843.0
2023-08-07 10:50:00,33.72,33.8,33.71,33.79,81402.0,29.7608,29.8314,29.7519,29.8225,81402.0
2023-08-07 10:55:00,33.79,33.81,33.76,33.78,63091.0,29.8225,29.8402,29.7961,29.8137,63091.0
2023-08-07 11:00:00,33.79,33.82,33.75,33.8,36006.0,29.8225,29.849,29.7872,29.8314,36006.0
2023-08-07 11:05:00,33.8,33.87,33.79,33.84,91822.0,29.8314,29.8931,29.8225,29.8667,91822.0
2023-08-07 11:10:00,33.83,33.84,33.78,33.8,49041.0,29.8578,29.8667,29.8137,29.8314,49041.0
2023-08-07 11:15:00,33.8,33.9,33.78,33.89,37912.0,29.8314,29.9196,29.8137,29.9108,37912.0
2023-08-07 11:20:00,33.89,33.89,33.81,33.84,54674.0,29.9108,29.9108,29.8402,29.8667,54674.0
2023-08-07 11:25:00,33.85,33.88,33.81,33.85,51985.0,29.8755,29.902,29.8402,29.8755,51985.0
2023-08-07 11:30:00,33.85,33.91,33.82,33.86,62377.0,29.8755,29.9284,29.849,29.8843,62377.0
2023-08-07 11:35:00,33.87,33.87,33.8,33.83,52306.0,29.8931,29.8931,29.8314,29.8578,52306.0
2023-08-07 11:40:00,33.83,33.84,33.79,33.81,39555.0,29.8578,29.8667,29.8225,29.8402,39555.0
2023-08-07 11:45:00,33.8,33.83,33.78,33.8,149755.0,29.8314,29.8578,29.8137,29.8314,149755.0
2023-08-07 11:50:00,33.8,33.81,33.76,33.77,58728.0,29.8314,29.8402,29.7961,29.8049,58728.0
2023-08-07 11:55:00,33.76,33.76,33.7,33.72,67951.0,29.7961,29.7961,29.7431,29.7608,67951.0
2023-08-07 12:00:00,33.71,33.73,33.7,33.72,52746.0,29.7519,29.7696,29.7431,29.7608,52746.0
2023-08-07 12:05:00,33.72,33.74,33.7,33.73,28893.0,29.7608,29.7784,29.7431,29.7696,28893.0
2023-08-07 12:10:00,33.72,33.74,33.71,33.72,39027.0,29.7608,29.7784,29.7519,29.7608,39027.0
2023-08-07 12:15:00,33.73,33.76,33.72,33.73,32713.0,29.7696,29.7961,29.7608,29.7696,32713.0
2023-08-07 12:20:00,33.74,33.78,33.73,33.75,42605.0,29.7784,29.8137,29.7696,29.7872,42605.0
2023-08-07 12:25:00,33.75,33.75,33.69,33.71,33479.0,29.7872,29.7872,29.7343,29.7519,33479.0
2023-08-07 12:30:00,33.71,33.77,33.7,33.76,46225.0,29.7519,29.8049,29.7431,29.7961,46225.0
2023-08-07 12:35:00,33.76,33.79,33.74,33.79,33036.0,29.7961,29.8225,29.7784,29.8225,33036.0
2023-08-07 12:40:00,33.79,33.8,33.78,33.78,17552.0,29.8225,29.8314,29.8137,29.8137,17552.0
2023-08-07 12:45:00,33.77,33.79,33.73,33.74,45192.0,29.8049,29.8225,29.7696,29.7784,45192.0
2023-08-07 12:50:00,33.74,33.75,33.67,33.69,62415.0,29.7784,29.7872,29.7166,29.7343,62415.0
2023-08-07 12:55:00,33.69,33.73,33.69,33.7,37712.0,29.7343,29.7696,29.7343,29.7431,37712.0
2023-08-07 13:00:00,33.69,33.71,33.68,33.7,13093.0,29.7343,29.7519,29.7255,29.7431,13093.0
2023-08-07 13:05:00,33.69,33.71,33.67,33.69,27013.0,29.7343,29.7519,29.7166,29.7343,27013.0
2023-08-07 13:10:00,33.69,33.71,33.64,33.7,20329.0,29.7343,29.7519,29.6902,29.7431,20329.0
2023-08-07 13:15:00,33.7,33.71,33.67,33.68,16741.0,29.7431,29.7519,29.7166,29.7255,16741.0
2023-08-07 13:20:00,33.68,33.69,33.66,33.68,51124.0,29.7255,29.7343,29.7078,29.7255,51124.0
2023-08-07 13:25:00,33.69,33.72,33.67,33.7,13068.0,29.7343,29.7608,29.7166,29.7431,13068.0
2023-08-07 13:30:00,33.69,33.72,33.69,33.7,16995.0,29.7343,29.7608,29.7343,29.7431,16995.0
2023-08-07 13:35:00,33.7,33.71,33.67,33.69,24719.0,29.7431,29.7519,29.7166,29.7343,24719.0
2023-08-07 13:40:00,33.68,33.69,33.66,33.68,12157.0,29.7255,29.7343,29.7078,29.7255,12157.0
2023-08-07 13:45:00,33.69,33.72,33.63,33.64,41077.0,29.7343,29.7608,29.6813,29.6902,41077.0
2023-08-07 13:50:00,33.65,33.67,33.64,33.65,13232.0,29.699,29.7166,29.6902,29.699,13232.0
2023-08-07 13:55:00,33.65,33.66,33.61,33.61,42136.0,29.699,29.7078,29.6637,29.6637,42136.0
2023-08-07 14:00:00,33.61,33.61,33.56,33.61,81041.0,29.6637,29.6637,29.6195,29.6637,81041.0
2023-08-07 14:05:00,33.61,33.65,33.59,33.63,37716.0,29.6637,29.699,29.646,29.6813,37716.0
2023-08-07 14:10:00,33.63,33.66,33.62,33.66,15732.0,29.6813,29.7078,29.6725,29.7078,15732.0
2023-08-07 14:15:00,33.66,33.67,33.64,33.64,19417.0,29.7078,29.7166,29.6902,29.6902,19417.0
2023-08-07 14:20:00,33.64,33.66,33.63,33.65,15742.0,29.6902,29.7078,29.6813,29.699,15742.0
2023-08-07 14:25:00,33.66,33.73,33.66,33.71,43676.0,29.7078,29.7696,29.7078,29.7519,43676.0
2023-08-07 14:30:00,33.7,33.71,33.61,33.63,15157.0,29.7431,29.7519,29.6637,29.6813,15157.0
2023-08-07 14:35:00,33.62,33.64,33.6,33.64,32906.0,29.6725,29.6902,29.6548,29.6902,32906.0
2023-08-07 14:40:00,33.64,33.66,33.63,33.65,36888.0,29.6902,29.7078,29.6813,29.699,36888.0
2023-08-07 14:45:00,33.64,33.66,33.62,33.64,21093.0,29.6902,29.7078,29.6725,29.6902,21093.0
2023-08-07 14:50:00,33.63,33.67,33.62,33.63,31965.0,29.6813,29.7166,29.6725,29.6813,31965.0
2023-08-07 14:55:00,33.64,33.65,33.61,33.63,19952.0,29.6902,29.699,29.6637,29.6813,19952.0
2023-08-07 15:00:00,33.63,33.63,33.58,33.6,42632.0,29.6813,29.6813,29.6372,29.6548,42632.0
2023-08-07 15:05:00,33.6,33.64,33.59,33.63,31270.0,29.6548,29.6902,29.646,29.6813,31270.0
2023-08-07 15:10:00,33.63,33.67,33.61,33.66,55484.0,29.6813,29.7166,29.6637,29.7078,55484.0
2023-08-07 15:15:00,33.66,33.68,33.64,33.66,29611.0,29.7078,29.7255,29.6902,29.7078,29611.0
2023-08-07 15:20:00,33.66,33.67,33.64,33.65,36793.0,29.7078,29.7166,29.6902,29.699,36793.0
2023-08-07 15:25:00,33.66,33.69,33.65,33.69,56476.0,29.7078,29.7343,29.699,29.7343,56476.0
2023-08-07 15:30:00,33.69,33.71,33.66,33.66,61787.0,29.7343,29.7519,29.7078,29.7078,61787.0
2023-08-07 15:35:00,33.66,33.67,33.63,33.65,32860.0,29.7078,29.7166,29.6813,29.699,32860.0
2023-08-07 15:40:00,33.65,33.65,33.61,33.64,51608.0,29.699,29.699,29.6637,29.6902,51608.0
2023-08-07 15:45:00,33.64,33.67,33.62,33.63,45234.0,29.6902,29.7166,29.6725,29.6813,45234.0
2023-08-07 15:50:00,33.63,33.63,33.57,33.59,73911.0,29.6813,29.6813,29.6284,29.646,73911.0
2023-08-07 15:55:00,33.58,33.59,33.51,33.53,199107.0,29.6372,29.646,29.5754,29.5931,199107.0
2023-08-08 09:30:00,33.95,34.02,33.93,33.99,338470.0,29.9638,30.0255,29.9461,29.9991,338470.0
2023-08-08 09:35:00,34.0,34.06,34.0,34.03,137021.0,30.0079,30.0608,30.0079,30.0344,137021.0
2023-08-08 09:40:00,34.03,34.13,34.0,34.09,61058.0,30.0344,30.1226,30.0079,30.0873,61058.0
2023-08-08 09:45:00,34.1,34.22,34.09,34.2,134594.0,30.0961,30.2021,30.0873,30.1844,134594.0
2023-08-08 09:50:00,34.21,34.24,34.14,34.17,122840.0,30.1932,30.2197,30.1314,30.1579,122840.0
2023-08-08 09:55:00,34.16,34.21,34.15,34.17,95737.0,30.1491,30.1932,30.1403,30.1579,95737.0
2023-08-08 10:00:00,34.17,34.23,34.14,34.15,87009.0,30.1579,30.2109,30.1314,30.1403,87009.0
2023-08-08 10:05:00,34.15,34.17,34.12,34.15,55980.0,30.1403,30.1579,30.1138,30.1403,55980.0
2023-08-08 10:10:00,34.15,34.3,34.15,34.28,135870.0,30.1403,30.2727,30.1403,30.255,135870.0
2023-08-08 10:15:00,34.29,34.34,34.26,34.28,173674.0,30.2638,30.308,30.2374,30.255,173674.0
2023-08-08 10:20:00,34.29,34.34,34.26,34.3,104637.0,30.2638,30.308,30.2374,30.2727,104637.0
2023-08-08 10:25:00,34.3,34.31,34.21,34.21,147358.0,30.2727,30.2815,30.1932,30.1932,147358.0
2023-08-08 10:30:00,34.22,34.3,34.22,34.28,100953.0,30.2021,30.2727,30.2021,30.255,100953.0
2023-08-08 10:35:00,34.29,34.31,34.25,34.26,68107.0,30.2638,30.2815,30.2285,30.2374,68107.0
2023-08-08 10:40:00,34.25,34.28,34.19,34.2,41250.0,30.2285,30.255,30.1756,30.1844,41250.0
2023-08-08 10:45:00,34.2,34.29,34.19,34.26,34486.0,30.1844,30.2638,30.1756,30.2374,34486.0
2023-08-08 10:50:00,34.26,34.29,34.22,34.26,54781.0,30.2374,30.2638,30.2021,30.2374,54781.0
2023-08-08 10:55:00,34.25,34.32,34.25,34.32,79199.0,30.2285,30.2903,30.2285,30.2903,79199.0
2023-08-08 11:00:00,34.32,34.35,34.3,34.34,40997.0,30.2903,30.3168,30.2727,30.308,40997.0
2023-08-08 11:05:00,34.34,34.36,34.3,34.32,100707.0,30.308,30.3256,30.2727,30.2903,100707.0
2023-08-08 11:10:00,34.31,34.35,34.27,34.28,44875.0,30.2815,30.3168,30.2462,30.255,44875.0
2023-08-08 11:15:00,34.28,34.3,34.25,34.26,53066.0,30.255,30.2727,30.2285,30.2374,53066.0
2023-08-08 11:20:00,34.25,34.28,34.24,34.25,36302.0,30.2285,30.255,30.2197,30.2285,36302.0
2023-08-08 11:25:00,34.25,34.28,34.21,34.22,119963.0,30.2285,30.255,30.1932,30.2021,119963.0
2023-08-08 11:30:00,34.22,34.27,34.21,34.25,43725.0,30.2021,30.2462,30.1932,30.2285,43725.0
2023-08-08 11:35:00,34.25,34.26,34.21,34.22,25267.0,30.2285,30.2374,30.1932,30.2021,25267.0
2023-08-08 11:40:00,34.23,34.31,34.22,34.26,52645.0,30.2109,30.2815,30.2021,30.2374,52645.0
2023-08-08 11:45:00,34.27,34.31,34.26,34.29,51371.0,30.2462,30.2815,30.2374,30.2638,51371.0
2023-08-08 11:50:00,34.3,34.3,34.26,34.29,33938.0,30.2727,30.2727,30.2374,30.2638,33938.0
2023-08-08 11:55:00,34.3,34.32,34.28,34.29,28627.0,30.2727,30.2903,30.255,30.2638,28627.0
2023-08-08 12:00:00,34.3,34.3,34.24,34.24,14096.0,30.2727,30.2727,30.2197,30.2197,14096.0
2023-08-08 12:05:00,34.24,34.24,34.2,34.21,37130.0,30.2197,30.2197,30.1844,30.1932,37130.0
2023-08-08 12:10:00,34.2,34.21,34.19,34.2,33338.0,30.1844,30.1932,30.1756,30.1844,33338.0
2023-08-08 12:15:00,34.2,34.2,34.16,34.16,68474.0,30.1844,30.1844,30.1491,30.1491,68474.0
2023-08-08 12:20:00,34.16,34.21,34.16,34.18,26504.0,30.1491,30.1932,30.1491,30.1667,26504.0
2023-08-08 12:25:00,34.18,34.19,34.17,34.18,18146.0,30.1667,30.1756,30.1579,30.1667,18146.0
2023-08-08 12:30:00,34.18,34.19,34.12,34.12,88176.0,30.1667,30.1756,30.1138,30.1138,88176.0
2023-08-08 12:35:00,34.13,34.17,34.11,34.15,26983.0,30.1226,30.1579,30.105,30.1403,26983.0
2023-08-08 12:40:00,34.15,34.21,34.14,34.21,23780.0,30.1403,30.1932,30.1314,30.1932,23780.0
2023-08-08 12:45:00,34.2,34.21,34.17,34.18,21356.0,30.1844,30.1932,30.1579,30.1667,21356.0
2023-08-08 12:50:00,34.19,34.22,34.17,34.19,30659.0,30.1756,30.2021,30.1579,30.1756,30659.0
2023-08-08 12:55:00,34.19,34.2,34.17,34.17,21681.0,30.1756,30.1844,30.1579,30.1579,21681.0
2023-08-08 13:00:00,34.16,34.17,34.11,34.11,24544.0,30.1491,30.1579,30.105,30.105,24544.0
2023-08-08 13:05:00,34.12,34.16,34.1,34.13,47346.0,30.1138,30.1491,30.0961,30.1226,47346.0
2023-08-08 13:10:00,34.14,34.17,34.12,34.12,92793.0,30.1314,30.1579,30.1138,30.1138,92793.0
2023-08-08 13:15:00,34.12,34.12,34.04,34.07,75829.0,30.1138,30.1138,30.0432,30.0697,75829.0
2023-08-08 13:20:00,34.08,34.13,34.06,34.13,67973.0,30.0785,30.1226,30.0608,30.1226,67973.0
2023-08-08 13:25:00,34.13,34.16,34.11,34.12,55140.0,30.1226,30.1491,30.105,30.1138,55140.0
2023-08-08 13:30:00,34.11,34.13,34.07,34.13,27056.0,30.105,30.1226,30.0697,30.1226,27056.0
2023-08-08 13:35:00,34.13,34.17,34.08,34.08,35955.0,30.1226,30.1579,30.0785,30.0785,35955.0
2023-08-08 13:40:00,34.08,34.09,34.06,34.08,30508.0,30.0785,30.0873,30.0608,30.0785,30508.0
2023-08-08 13:45:00,34.09,34.11,34.07,34.1,18484.0,30.0873,30.105,30.0697,30.0961,18484.0
2023-08-08 13:50:00,34.11,34.12,34.04,34.07,23167.0,30.105,30.1138,30.0432,30.0697,23167.0
2023-08-08 13:55:00,34.07,34.08,34.05,34.07,30365.0,30.0697,30.0785,30.052,30.0697,30365.0
2023-08-08 14:00:00,34.07,34.11,34.05,34.08,21865.0,30.0697,30.105,30.052,30.0785,21865.0
2023-08-08 14:05:00,34.09,34.11,34.07,34.08,60009.0,30.0873,30.105,30.0697,30.0785,60009.0
2023-08-08 14:10:00,34.09,34.1,34.01,34.04,28976.0,30.0873,30.0961,30.0167,30.0432,28976.0
2023-08-08 14:15:00,34.03,34.03,33.95,33.98,107579.0,30.0344,30.0344,29.9638,29.9902,107579.0
2023-08-08 14:20:00,33.99,34.0,33.96,33.98,32396.0,29.9991,30.0079,29.9726,29.9902,32396.0
2023-08-08 14:25:00,33.98,34.03,33.97,34.0,39990.0,29.9902,30.0344,29.9814,30.0079,39990.0
2023-08-08 14:30:00,34.0,34.01,33.98,33.98,28090.0,30.0079,30.0167,29.9902,29.9902,28090.0
2023-08-08 14:35:00,33.99,34.02,33.98,34.01,37315.0,29.9991,30.0255,29.9902,30.0167,37315.0
2023-08-08 14:40:00,34.01,34.04,34.0,34.03,63933.0,30.0167,30.0432,30.0079,30.0344,63933.0
2023-08-08 14:45:00,34.03,34.04,34.0,34.01,31119.0,30.0344,30.0432,30.0079,30.0167,31119.0
2023-08-08 14:50:00,34.0,34.01,33.97,33.98,20714.0,30.0079,30.0167,29.9814,29.9902,20714.0
2023-08-08 14:55:00,33.97,33.97,33.86,33.9,141979.0,29.9814,29.9814,29.8843,29.9196,141979.0
2023-08-08 15:00:00,33.9,33.94,33.87,33.88,62669.0,29.9196,29.9549,29.8931,29.902,62669.0
2023-08-08 15:05:00,33.89,33.91,33.86,33.91,46372.0,29.9108,29.9284,29.8843,29.9284,46372.0
2023-08-08 15:10:00,33.91,33.92,33.89,33.91,29432.0,29.9284,29.9373,29.9108,29.9284,29432.0
2023-08-08 15:15:00,33.9,33.93,33.88,33.91,22870.0,29.9196,29.9461,29.902,29.9284,22870.0
2023-08-08 15:20:00,33.91,33.92,33.85,33.86,97195.0,29.9284,29.9373,29.8755,29.8843,97195.0
2023-08-08 15:25:00,33.86,33.87,33.84,33.87,74884.0,29.8843,29.8931,29.8667,29.8931,74884.0
2023-08-08 15:30:00,33.86,33.93,33.86,33.91,58880.0,29.8843,29.9461,29.8843,29.9284,58880.0
2023-08-08 15:35:00,33.91,33.93,33.87,33.89,69008.0,29.9284,29.9461,29.8931,29.9108,69008.0
2023-08-08 15:40:00,33.89,33.89,33.79,33.82,132179.0,29.9108,29.9108,29.8225,29.849,132179.0
2023-08-08 15:45:00,33.82,33.82,33.77,33.81,93900.0,29.849,29.849,29.8049,29.8402,93900.0
2023-08-08 15:50:00,33.8,33.84,33.77,33.84,101360.0,29.8314,29.8667,29.8049,29.8667,101360.0
2023-08-08 15:55:00,33.84,33.85,33.79,33.83,114811.0,29.8667,29.8755,29.8225,29.8578,114811.0
2023-08-09 09:30:00,33.81,33.88,33.79,33.82,150088.0,29.8402,29.902,29.8225,29.849,150088.0
2023-08-09 09:35:00,33.82,33.91,33.82,33.91,82840.0,29.849,29.9284,29.849,29.9284,82840.0
2023-08-09 09:40:00,33.91,33.95,33.85,33.92,74215.0,29.9284,29.9638,29.8755,29.9373,74215.0
2023-08-09 09:45:00,33.93,33.94,33.87,33.9,69368.0,29.9461,29.9549,29.8931,29.9196,69368.0
2023-08-09 09:50:00,33.9,33.96,33.87,33.94,91185.0,29.9196,29.9726,29.8931,29.9549,91185.0
2023-08-09 09:55:00,33.94,33.95,33.89,33.91,41139.0,29.9549,29.9638,29.9108,29.9284,41139.0
2023-08-09 10:00:00,33.92,33.93,33.84,33.86,73592.0,29.9373,29.9461,29.8667,29.8843,73592.0
2023-08-09 10:05:00,33.87,33.95,33.86,33.95,35787.0,29.8931,29.9638,29.8843,29.9638,35787.0
2023-08-09 10:10:00,33.93,33.95,33.91,33.91,52422.0,29.9461,29.9638,29.9284,29.9284,52422.0
2023-08-09 10:15:00,33.91,33.94,33.88,33.9,37733.0,29.9284,29.9549,29.902,29.9196,37733.0
2023-08-09 10:20:00,33.9,33.96,33.9,33.95,58171.0,29.9196,29.9726,29.9196,29.9638,58171.0
2023-08-09 10:25:00,33.94,33.95,33.89,33.9,36350.0,29.9549,29.9638,29.9108,29.9196,36350.0
2023-08-09 10:30:00,33.9,33.93,33.87,33.93,46570.0,29.9196,29.9461,29.8931,29.9461,46570.0
2023-08-09 10:35:00,33.94,33.95,33.87,33.9,50464.0,29.9549,29.9638,29.8931,29.9196,50464.0
2023-08-09 10:40:00,33.9,33.92,33.88,33.9,39312.0,29.9196,29.9373,29.902,29.9196,39312.0
2023-08-09 10:45:00,33.91,33.95,33.89,33.94,35324.0,29.9284,29.9638,29.9108,29.9549,35324.0
2023-08-09 10:50:00,33.95,34.03,33.93,34.02,72116.0,29.9638,30.0344,29.9461,30.0255,72116.0
2023-08-09 10:55:00,34.02,34.08,34.0,34.06,83370.0,30.0255,30.0785,30.0079,30.0608,83370.0
2023-08-09 11:00:00,34.07,34.08,34.01,34.02,38744.0,30.0697,30.0785,30.0167,30.0255,38744.0
2023-08-09 11:05:00,34.02,34.06,34.01,34.04,26668.0,30.0255,30.0608,30.0167,30.0432,26668.0
2023-08-09 11:10:00,34.05,34.14,34.04,34.13,54456.0,30.052,30.1314,30.0432,30.1226,54456.0
2023-08-09 11:15:00,34.13,34.24,34.1,34.21,101906.0,30.1226,30.2197,30.0961,30.1932,101906.0
2023-08-09 11:20:00,34.22,34.29,34.22,34.27,127290.0,30.2021,30.2638,30.2021,30.2462,127290.0
2023-08-09 11:25:00,34.27,34.29,34.24,34.27,69662.0,30.2462,30.2638,30.2197,30.2462,69662.0
2023-08-09 11:30:00,34.27,34.31,34.21,34.21,94080.0,30.2462,30.2815,30.1932,30.1932,94080.0
2023-08-09 11:35:00,34.22,34.23,34.21,34.22,61265.0,30.2021,30.2109,30.1932,30.2021,61265.0
2023-08-09 11:40:00,34.22,34.28,34.21,34.27,62603.0,30.2021,30.255,30.1932,30.2462,62603.0
2023-08-09 11:45:00,34.27,34.34,34.24,34.34,37948.0,30.2462,30.308,30.2197,30.308,37948.0
2023-08-09 11:50:00,34.33,34.39,34.32,34.37,101897.0,30.2991,30.3521,30.2903,30.3344,101897.0
2023-08-09 11:55:00,34.37,34.42,34.35,34.36,52282.0,30.3344,30.3786,30.3168,30.3256,52282.0
2023-08-09 12:00:00,34.36,34.38,34.31,34.33,57712.0,30.3256,30.3433,30.2815,30.2991,57712.0
2023-08-09 12:05:00,34.32,34.33,34.25,34.27,75081.0,30.2903,30.2991,30.2285,30.2462,75081.0
2023-08-09 12:10:00,34.27,34.32,34.26,34.27,41796.0,30.2462,30.2903,30.2374,30.2462,41796.0
2023-08-09 12:15:00,34.27,34.3,34.25,34.3,79436.0,30.2462,30.2727,30.2285,30.2727,79436.0
2023-08-09 12:20:00,34.29,34.33,34.28,34.29,45676.0,30.2638,30.2991,30.255,30.2638,45676.0
2023-08-09 12:25:00,34.29,34.29,34.24,34.26,30786.0,30.2638,30.2638,30.2197,30.2374,30786.0
2023-08-09 12:30:00,34.27,34.28,34.19,34.19,97179.0,30.2462,30.255,30.1756,30.1756,97179.0
2023-08-09 12:35:00,34.19,34.24,34.19,34.22,65121.0,30.1756,30.2197,30.1756,30.2021,65121.0
2023-08-09 12:40:00,34.22,34.24,34.19,34.23,18821.0,30.2021,30.2197,30.1756,30.2109,18821.0
2023-08-09 12:45:00,34.23,34.26,34.17,34.18,62272.0,30.2109,30.2374,30.1579,30.1667,62272.0
2023-08-09 12:50:00,34.18,34.22,34.18,34.2,25950.0,30.1667,30.2021,30.1667,30.1844,25950.0
2023-08-09 12:55:00,34.2,34.24,34.18,34.23,35398.0,30.1844,30.2197,30.1667,30.2109,35398.0
2023-08-09 13:00:00,34.23,34.26,34.17,34.17,38990.0,30.2109,30.2374,30.1579,30.1579,38990.0
2023-08-09 13:05:00,34.17,34.17,34.1,34.11,57909.0,30.1579,30.1579,30.0961,30.105,57909.0
2023-08-09 13:10:00,34.11,34.12,34.05,34.06,39053.0,30.105,30.1138,30.052,30.0608,39053.0
2023-08-09 13:15:00,34.06,34.07,34.03,34.05,46322.0,30.0608,30.0697,30.0344,30.052,46322.0
2023-08-09 13:20:00,34.05,34.08,34.04,34.07,19863.0,30.052,30.0785,30.0432,30.0697,19863.0
2023-08-09 13:25:00,34.07,34.07,34.04,34.06,50601.0,30.0697,30.0697,30.0432,30.0608,50601.0
2023-08-09 13:30:00,34.05,34.05,34.0,34.04,40581.0,30.052,30.052,30.0079,30.0432,40581.0
2023-08-09 13:35:00,34.03,34.04,34.0,34.01,17570.0,30.0344,30.0432,30.0079,30.0167,17570.0
2023-08-09 13:40:00,34.0,34.03,33.99,34.0,45594.0,30.0079,30.0344,29.9991,30.0079,45594.0
2023-08-09 13:45:00,34.0,34.06,33.99,34.06,38096.0,30.0079,30.0608,29.9991,30.0608,38096.0
2023-08-09 13:50:00,34.05,34.06,34.02,34.03,33835.0,30.052,30.0608,30.0255,30.0344,33835.0
2023-08-09 13:55:00,34.04,34.05,34.01,34.04,16621.0,30.0432,30.052,30.0167,30.0432,16621.0
2023-08-09 14:00:00,34.05,34.07,34.01,34.01,45698.0,30.052,30.0697,30.0167,30.0167,45698.0
2023-08-09 14:05:00,34.0,34.01,33.97,33.98,28878.0,30.0079,30.0167,29.9814,29.9902,28878.0
2023-08-09 14:10:00,33.97,33.99,33.93,33.93,63256.0,29.9814,29.9991,29.9461,29.9461,63256.0
2023-08-09 14:15:00,33.93,33.93,33.88,33.9,26040.0,29.9461,29.9461,29.902,29.9196,26040.0
2023-08-09 14:20:00,33.9,33.93,33.88,33.91,99365.0,29.9196,29.9461,29.902,29.9284,99365.0
2023-08-09 14:25:00,33.91,33.92,33.88,33.89,33471.0,29.9284,29.9373,29.902,29.9108,33471.0
2023-08-09 14:30:00,33.89,33.89,33.83,33.88,58934.0,29.9108,29.9108,29.8578,29.902,58934.0
2023-08-09 14:35:00,33.88,33.89,33.85,33.86,48939.0,29.902,29.9108,29.8755,29.8843,48939.0
2023-08-09 14:40:00,33.86,33.9,33.86,33.9,51401.0,29.8843,29.9196,29.8843,29.9196,51401.0
2023-08-09 14:45:00,33.89,33.92,33.86,33.87,87195.0,29.9108,29.9373,29.8843,29.8931,87195.0
2023-08-09 14:50:00,33.88,33.95,33.88,33.94,44087.0,29.902,29.9638,29.902,29.9549,44087.0
2023-08-09 14:55:00,33.94,33.94,33.89,33.93,46157.0,29.9549,29.9549,29.9108,29.9461,46157.0
2023-08-09 15:00:00,33.93,33.97,33.93,33.94,63855.0,29.9461,29.9814,29.9461,29.9549,63855.0
2023-08-09 15:05:00,33.94,34.03,33.93,34.03,120178.0,29.9549,30.0344,29.9461,30.0344,120178.0
2023-08-09 15:10:00,34.03,34.05,34.0,34.01,98478.0,30.0344,30.052,30.0079,30.0167,98478.0
2023-08-09 15:15:00,34.01,34.04,34.01,34.02,39213.0,30.0167,30.0432,30.0167,30.0255,39213.0
2023-08-09 15:20:00,34.02,34.03,33.95,33.98,70932.0,30.0255,30.0344,29.9638,29.9902,70932.0
2023-08-09 15:25:00,33.97,34.01,33.94,34.0,31183.0,29.9814,30.0167,29.9549,30.0079,31183.0
2023-08-09 15:30:00,34.0,34.05,33.99,34.04,71231.0,30.0079,30.052,29.9991,30.0432,71231.0
2023-08-09 15:35:00,34.05,34.09,34.01,34.09,47945.0,30.052,30.0873,30.0167,30.0873,47945.0
2023-08-09 15:40:00,34.09,34.11,34.06,34.1,40496.0,30.0873,30.105,30.0608,30.0961,40496.0
2023-08-09 15:45:00,34.11,34.28,34.11,34.25,98175.0,30.105,30.255,30.105,30.2285,98175.0
2023-08-09 15:50:00,34.26,34.3,34.21,34.27,214664.0,30.2374,30.2727,30.1932,30.2462,214664.0
2023-08-09 15:55:00,34.27,34.35,34.26,34.3,196663.0,30.2462,30.3168,30.2374,30.2727,196663.0
2023-08-10 09:30:00,33.97,33.99,33.78,33.79,287139.0,29.9814,29.9991,29.8137,29.8225,287139.0
2023-08-10 09:35:00,33.78,33.79,33.69,33.73,183782.0,29.8137,29.8225,29.7343,29.7696,183782.0
2023-08-10 09:40:00,33.72,33.78,33.69,33.76,65765.0,29.7608,29.8137,29.7343,29.7961,65765.0
2023-08-10 09:45:00,33.74,33.74,33.58,33.61,233066.0,29.7784,29.7784,29.6372,29.6637,233066.0
2023-08-10 09:50:00,33.61,33.65,33.58,33.58,82977.0,29.6637,29.699,29.6372,29.6372,82977.0
2023-08-10 09:55:00,33.58,33.6,33.49,33.5,130840.0,29.6372,29.6548,29.5578,29.5666,130840.0
2023-08-10 10:00:00,33.49,33.49,33.43,33.48,338552.0,29.5578,29.5578,29.5048,29.5489,338552.0
2023-08-10 10:05:00,33.47,33.51,33.44,33.47,92843.0,29.5401,29.5754,29.5136,29.5401,92843.0
2023-08-10 10:10:00,33.47,33.54,33.47,33.5,111330.0,29.5401,29.6019,29.5401,29.5666,111330.0
2023-08-10 10:15:00,33.51,33.54,33.47,33.52,82707.0,29.5754,29.6019,29.5401,29.5842,82707.0
2023-08-10 10:20:00,33.53,33.59,33.52,33.52,88948.0,29.5931,29.646,29.5842,29.5842,88948.0
2023-08-10 10:25:00,33.51,33.59,33.5,33.54,105589.0,29.5754,29.646,29.5666,29.6019,105589.0
2023-08-10 10:30:00,33.54,33.56,33.49,33.52,137642.0,29.6019,29.6195,29.5578,29.5842,137642.0
2023-08-10 10:35:00,33.52,33.68,33.51,33.63,161560.0,29.5842,29.7255,29.5754,29.6813,161560.0
2023-08-10 10:40:00,33.64,33.74,33.64,33.72,153138.0,29.6902,29.7784,29.6902,29.7608,153138.0
2023-08-10 10:45:00,33.72,33.88,33.72,33.8,254428.0,29.7608,29.902,29.7608,29.8314,254428.0
2023-08-10 10:50:00,33.81,33.85,33.75,33.75,121875.0,29.8402,29.8755,29.7872,29.7872,121875.0
2023-08-10 10:55:00,33.75,33.76,33.69,33.76,95460.0,29.7872,29.7961,29.7343,29.7961,95460.0
2023-08-10 11:00:00,33.76,33.9,33.74,33.87,255616.0,29.7961,29.9196,29.7784,29.8931,255616.0
2023-08-10 11:05:00,33.89,33.95,33.82,33.87,143447.0,29.9108,29.9638,29.849,29.8931,143447.0
2023-08-10 11:10:00,33.87,33.89,33.81,33.86,42789.0,29.8931,29.9108,29.8402,29.8843,42789.0
2023-08-10 11:15:00,33.87,33.94,33.87,33.92,161845.0,29.8931,29.9549,29.8931,29.9373,161845.0
2023-08-10 11:20:00,33.92,34.0,33.91,33.96,159576.0,29.9373,30.0079,29.9284,29.9726,159576.0
2023-08-10 11:25:00,33.96,33.96,33.85,33.86,81280.0,29.9726,29.9726,29.8755,29.8843,81280.0
2023-08-10 11:30:00,33.87,33.89,33.8,33.8,108229.0,29.8931,29.9108,29.8314,29.8314,108229.0
2023-08-10 11:35:00,33.79,33.82,33.77,33.8,69756.0,29.8225,29.849,29.8049,29.8314,69756.0
2023-08-10 11:40:00,33.8,33.96,33.79,33.93,61369.0,29.8314,29.9726,29.8225,29.9461,61369.0
2023-08-10 11:45:00,33.93,34.06,33.93,34.02,92442.0,29.9461,30.0608,29.9461,30.0255,92442.0
2023-08-10 11:50:00,34.03,34.16,34.02,34.12,143978.0,30.0344,30.1491,30.0255,30.1138,143978.0
2023-08-10 11:55:00,34.12,34.15,34.04,34.05,73697.0,30.1138,30.1403,30.0432,30.052,73697.0
2023-08-10 12:00:00,34.06,34.12,34.04,34.07,67843.0,30.0608,30.1138,30.0432,30.0697,67843.0
2023-08-10 12:05:00,34.07,34.12,34.03,34.1,49714.0,30.0697,30.1138,30.0344,30.0961,49714.0
2023-08-10 12:10:00,34.1,34.16,34.08,34.1,62026.0,30.0961,30.1491,30.0785,30.0961,62026.0
2023-08-10 12:15:00,34.12,34.17,34.1,34.14,167034.0,30.1138,30.1579,30.0961,30.1314,167034.0
2023-08-10 12:20:00,34.14,34.17,34.1,34.15,67299.0,30.1314,30.1579,30.0961,30.1403,67299.0
2023-08-10 12:25:00,34.16,34.28,34.16,34.17,117076.0,30.1491,30.255,30.1491,30.1579,117076.0
2023-08-10 12:30:00,34.17,34.2,34.13,34.14,67479.0,30.1579,30.1844,30.1226,30.1314,67479.0
2023-08-10 12:35:00,34.15,34.19,34.04,34.06,58157.0,30.1403,30.1756,30.0432,30.0608,58157.0
2023-08-10 12:40:00,34.05,34.12,34.05,34.05,48887.0,30.052,30.1138,30.052,30.052,48887.0
2023-08-10 12:45:00,34.06,34.06,34.0,34.03,84988.0,30.0608,30.0608,30.0079,30.0344,84988.0
2023-08-10 12:50:00,34.04,34.17,34.03,34.15,57226.0,30.0432,30.1579,30.0344,30.1403,57226.0
2023-08-10 12:55:00,34.15,34.31,34.15,34.26,138763.0,30.1403,30.2815,30.1403,30.2374,138763.0
2023-08-10 13:00:00,34.25,34.29,34.21,34.23,102974.0,30.2285,30.2638,30.1932,30.2109,102974.0
2023-08-10 13:05:00,34.23,34.24,34.18,34.18,75239.0,30.2109,30.2197,30.1667,30.1667,75239.0
2023-08-10 13:10:00,34.19,34.24,34.18,34.19,52656.0,30.1756,30.2197,30.1667,30.1756,52656.0
2023-08-10 13:15:00,34.19,34.26,34.17,34.23,81111.0,30.1756,30.2374,30.1579,30.2109,81111.0
2023-08-10 13:20:00,34.23,34.34,34.23,34.29,92773.0,30.2109,30.308,30.2109,30.2638,92773.0
2023-08-10 13:25:00,34.29,34.32,34.26,34.29,76597.0,30.2638,30.2903,30.2374,30.2638,76597.0
2023-08-10 13:30:00,34.32,34.36,34.28,34.29,96419.0,30.2903,30.3256,30.255,30.2638,96419.0
2023-08-10 13:35:00,34.29,34.36,34.29,34.33,56399.0,30.2638,30.3256,30.2638,30.2991,56399.0
2023-08-10 13:40:00,34.32,34.44,34.31,34.38,77968.0,30.2903,30.3962,30.2815,30.3433,77968.0
2023-08-10 13:45:00,34.39,34.4,34.26,34.32,90769.0,30.3521,30.3609,30.2374,30.2903,90769.0
2023-08-10 13:50:00,34.32,34.35,34.26,34.34,32221.0,30.2903,30.3168,30.2374,30.308,32221.0
2023-08-10 13:55:00,34.36,34.5,34.35,34.47,139512.0,30.3256,30.4492,30.3168,30.4227,139512.0
2023-08-10 14:00:00,34.48,34.49,34.39,34.41,82820.0,30.4315,30.4403,30.3521,30.3697,82820.0
2023-08-10 14:05:00,34.39,34.39,34.27,34.3,74229.0,30.3521,30.3521,30.2462,30.2727,74229.0
2023-08-10 14:10:00,34.29,34.31,34.18,34.19,204749.0,30.2638,30.2815,30.1667,30.1756,204749.0
2023-08-10 14:15:00,34.19,34.25,34.14,34.23,115662.0,30.1756,30.2285,30.1314,30.2109,115662.0
2023-08-10 14:20:00,34.24,34.25,34.17,34.2,51691.0,30.2197,30.2285,30.1579,30.1844,51691.0
2023-08-10 14:25:00,34.19,34.26,34.17,34.23,36756.0,30.1756,30.2374,30.1579,30.2109,36756.0
2023-08-10 14:30:00,34.23,34.27,34.18,34.26,64236.0,30.2109,30.2462,30.1667,30.2374,64236.0
2023-08-10 14:35:00,34.26,34.31,34.22,34.23,72051.0,30.2374,30.2815,30.2021,30.2109,72051.0
2023-08-10 14:40:00,34.22,34.31,34.22,34.24,63901.0,30.2021,30.2815,30.2021,30.2197,63901.0
2023-08-10 14:45:00,34.25,34.28,34.16,34.2,87078.0,30.2285,30.255,30.1491,30.1844,87078.0
2023-08-10 14:50:00,34.2,34.22,34.11,34.14,106235.0,30.1844,30.2021,30.105,30.1314,106235.0
2023-08-10 14:55:00,34.11,34.16,34.07,34.09,231628.0,30.105,30.1491,30.0697,30.0873,231628.0
2023-08-10 15:00:00,34.08,34.23,34.08,34.18,77648.0,30.0785,30.2109,30.0785,30.1667,77648.0
2023-08-10 15:05:00,34.18,34.21,34.15,34.16,44599.0,30.1667,30.1932,30.1403,30.1491,44599.0
2023-08-10 15:10:00,34.16,34.18,34.12,34.13,138745.0,30.1491,30.1667,30.1138,30.1226,138745.0
2023-08-10 15:15:00,34.12,34.15,34.1,34.13,96799.0,30.1138,30.1403,30.0961,30.1226,96799.0
2023-08-10 15:20:00,34.13,34.22,34.1,34.2,109511.0,30.1226,30.2021,30.0961,30.1844,109511.0
2023-08-10 15:25:00,34.2,34.31,34.2,34.28,184610.0,30.1844,30.2815,30.1844,30.255,184610.0
2023-08-10 15:30:00,34.28,34.37,34.28,34.35,179417.0,30.255,30.3344,30.255,30.3168,179417.0
2023-08-10 15:35:00,34.36,34.39,34.32,34.37,198546.0,30.3256,30.3521,30.2903,30.3344,198546.0
2023-08-10 15:40:00,34.37,34.44,34.35,34.43,175040.0,30.3344,30.3962,30.3168,30.3874,175040.0
2023-08-10 15:45:00,34.44,34.46,34.3,34.36,256626.0,30.3962,30.4139,30.2727,30.3256,256626.0
2023-08-10 15:50:00,34.37,34.4,34.3,34.32,162877.0,30.3344,30.3609,30.2727,30.2903,162877.0
2023-08-10 15:55:00,34.33,34.36,34.29,34.32,167910.0,30.2991,30.3256,30.2638,30.2903,167910.0
2023-08-11 09:30:00,34.64,34.73,34.61,34.61,277689.0,30.5727,30.6522,30.5463,30.5463,277689.0
2023-08-11 09:35:00,34.62,34.62,34.53,34.57,87412.0,30.5551,30.5551,30.4757,30.511,87412.0
2023-08-11 09:40:00,34.57,34.7,34.57,34.65,112391.0,30.511,30.6257,30.511,30.5816,112391.0
2023-08-11 09:45:00,34.64,34.71,34.61,34.64,75112.0,30.5727,30.6345,30.5463,30.5727,75112.0
2023-08-11 09:50:00,34.65,34.67,34.59,34.65,43471.0,30.5816,30.5992,30.5286,30.5816,43471.0
2023-08-11 09:55:00,34.62,34.63,34.58,34.58,46269.0,30.5551,30.5639,30.5198,30.5198,46269.0
2023-08-11 10:00:00,34.59,34.59,34.41,34.45,187546.0,30.5286,30.5286,30.3697,30.405,187546.0
2023-08-11 10:05:00,34.45,34.5,34.41,34.46,128902.0,30.405,30.4492,30.3697,30.4139,128902.0
2023-08-11 10:10:00,34.45,34.54,34.38,34.4,47126.0,30.405,30.4845,30.3433,30.3609,47126.0
2023-08-11 10:15:00,34.41,34.42,34.32,34.35,118140.0,30.3697,30.3786,30.2903,30.3168,118140.0
2023-08-11 10:20:00,34.34,34.34,34.21,34.25,296684.0,30.308,30.308,30.1932,30.2285,296684.0
2023-08-11 10:25:00,34.26,34.33,34.24,34.31,77546.0,30.2374,30.2991,30.2197,30.2815,77546.0
2023-08-11 10:30:00,34.31,34.36,34.28,34.36,74393.0,30.2815,30.3256,30.255,30.3256,74393.0
2023-08-11 10:35:00,34.36,34.39,34.25,34.26,48047.0,30.3256,30.3521,30.2285,30.2374,48047.0
2023-08-11 10:40:00,34.26,34.32,34.22,34.29,63246.0,30.2374,30.2903,30.2021,30.2638,63246.0
2023-08-11 10:45:00,34.29,34.35,34.27,34.32,57529.0,30.2638,30.3168,30.2462,30.2903,57529.0
2023-08-11 10:50:00,34.32,34.45,34.31,34.42,80083.0,30.2903,30.405,30.2815,30.3786,80083.0
2023-08-11 10:55:00,34.43,34.45,34.38,34.44,56344.0,30.3874,30.405,30.3433,30.3962,56344.0
2023-08-11 11:00:00,34.43,34.43,34.38,34.39,40352.0,30.3874,30.3874,30.3433,30.3521,40352.0
2023-08-11 11:05:00,34.41,34.47,34.39,34.46,51896.0,30.3697,30.4227,30.3521,30.4139,51896.0
2023-08-11 11:10:00,34.45,34.54,34.45,34.51,67356.0,30.405,30.4845,30.405,30.458,67356.0
2023-08-11 11:15:00,34.52,34.56,34.51,34.52,123993.0,30.4668,30.5021,30.458,30.4668,123993.0
2023-08-11 11:20:00,34.53,34.56,34.48,34.54,74662.0,30.4757,30.5021,30.4315,30.4845,74662.0
2023-08-11 11:25:00,34.54,34.57,34.51,34.54,62529.0,30.4845,30.511,30.458,30.4845,62529.0
2023-08-11 11:30:00,34.55,34.59,34.5,34.57,37825.0,30.4933,30.5286,30.4492,30.511,37825.0
2023-08-11 11:35:00,34.56,34.57,34.49,34.54,57440.0,30.5021,30.511,30.4403,30.4845,57440.0
2023-08-11 11:40:00,34.54,34.57,34.51,34.51,47921.0,30.4845,30.511,30.458,30.458,47921.0
2023-08-11 11:45:00,34.5,34.55,34.49,34.53,44524.0,30.4492,30.4933,30.4403,30.4757,44524.0
2023-08-11 11:50:00,34.54,34.57,34.53,34.55,50315.0,30.4845,30.511,30.4757,30.4933,50315.0
2023-08-11 11:55:00,34.55,34.56,34.42,34.43,89188.0,30.4933,30.5021,30.3786,30.3874,89188.0
2023-08-11 12:00:00,34.42,34.45,34.39,34.42,70897.0,30.3786,30.405,30.3521,30.3786,70897.0
2023-08-11 12:05:00,34.42,34.43,34.36,34.42,47996.0,30.3786,30.3874,30.3256,30.3786,47996.0
2023-08-11 12:10:00,34.41,34.43,34.36,34.36,24488.0,30.3697,30.3874,30.3256,30.3256,24488.0
2023-08-11 12:15:00,34.36,34.4,34.33,34.4,37580.0,30.3256,30.3609,30.2991,30.3609,37580.0
2023-08-11 12:20:00,34.4,34.44,34.38,34.43,40027.0,30.3609,30.3962,30.3433,30.3874,40027.0
2023-08-11 12:25:00,34.43,34.52,34.43,34.47,52310.0,30.3874,30.4668,30.3874,30.4227,52310.0
2023-08-11 12:30:00,34.46,34.46,34.42,34.43,36898.0,30.4139,30.4139,30.3786,30.3874,36898.0
2023-08-11 12:35:00,34.43,34.5,34.43,34.49,35203.0,30.3874,30.4492,30.3874,30.4403,35203.0
2023-08-11 12:40:00,34.5,34.54,34.48,34.53,21980.0,30.4492,30.4845,30.4315,30.4757,21980.0
2023-08-11 12:45:00,34.53,34.56,34.51,34.54,68561.0,30.4757,30.5021,30.458,30.4845,68561.0
2023-08-11 12:50:00,34.53,34.56,34.51,34.52,25243.0,30.4757,30.5021,30.458,30.4668,25243.0
2023-08-11 12:55:00,34.53,34.56,34.52,34.52,28603.0,30.4757,30.5021,30.4668,30.4668,28603.0
2023-08-11 13:00:00,34.52,34.53,34.46,34.47,47094.0,30.4668,30.4757,30.4139,30.4227,47094.0
2023-08-11 13:05:00,34.48,34.55,34.48,34.54,59763.0,30.4315,30.4933,30.4315,30.4845,59763.0
2023-08-11 13:10:00,34.53,34.55,34.51,34.53,24028.0,30.4757,30.4933,30.458,30.4757,24028.0
2023-08-11 13:15:00,34.53,34.54,34.48,34.5,50492.0,30.4757,30.4845,30.4315,30.4492,50492.0
2023-08-11 13:20:00,34.5,34.5,34.46,34.48,20448.0,30.4492,30.4492,30.4139,30.4315,20448.0
2023-08-11 13:25:00,34.48,34.48,34.4,34.41,29261.0,30.4315,30.4315,30.3609,30.3697,29261.0
2023-08-11 13:30:00,34.41,34.42,34.39,34.42,58783.0,30.3697,30.3786,30.3521,30.3786,58783.0
2023-08-11 13:35:00,34.42,34.46,34.4,34.44,44758.0,30.3786,30.4139,30.3609,30.3962,44758.0
2023-08-11 13:40:00,34.43,34.52,34.42,34.49,34589.0,30.3874,30.4668,30.3786,30.4403,34589.0
2023-08-11 13:45:00,34.5,34.55,34.49,34.53,35610.0,30.4492,30.4933,30.4403,30.4757,35610.0
2023-08-11 13:50:00,34.53,34.56,34.51,34.53,34494.0,30.4757,30.5021,30.458,30.4757,34494.0
2023-08-11 13:55:00,34.53,34.56,34.47,34.48,53684.0,30.4757,30.5021,30.4227,30.4315,53684.0
2023-08-11 14:00:00,34.49,34.49,34.43,34.46,43307.0,30.4403,30.4403,30.3874,30.4139,43307.0
2023-08-11 14:05:00,34.46,34.46,34.41,34.45,33729.0,30.4139,30.4139,30.3697,30.405,33729.0
2023-08-11 14:10:00,34.45,34.48,34.43,34.45,38359.0,30.405,30.4315,30.3874,30.405,38359.0
2023-08-11 14:15:00,34.45,34.46,34.4,34.41,24754.0,30.405,30.4139,30.3609,30.3697,24754.0
2023-08-11 14:20:00,34.41,34.46,34.38,34.38,37383.0,30.3697,30.4139,30.3433,30.3433,37383.0
2023-08-11 14:25:00,34.38,34.38,34.33,34.37,68188.0,30.3433,30.3433,30.2991,30.3344,68188.0
2023-08-11 14:30:00,34.37,34.37,34.29,34.35,55337.0,30.3344,30.3344,30.2638,30.3168,55337.0
2023-08-11 14:35:00,34.36,34.41,34.33,34.33,68067.0,30.3256,30.3697,30.2991,30.2991,68067.0
2023-08-11 14:40:00,34.33,34.38,34.31,34.36,47965.0,30.2991,30.3433,30.2815,30.3256,47965.0
2023-08-11 14:45:00,34.36,34.37,34.31,34.32,55738.0,30.3256,30.3344,30.2815,30.2903,55738.0
2023-08-11 14:50:00,34.33,34.34,34.31,34.33,24803.0,30.2991,30.308,30.2815,30.2991,24803.0
2023-08-11 14:55:00,34.32,34.33,34.29,34.31,19830.0,30.2903,30.2991,30.2638,30.2815,19830.0
2023-08-11 15:00:00,34.31,34.39,34.31,34.35,70221.0,30.2815,30.3521,30.2815,30.3168,70221.0
2023-08-11 15:05:00,34.35,34.44,34.34,34.43,49802.0,30.3168,30.3962,30.308,30.3874,49802.0
2023-08-11 15:10:00,34.44,34.46,34.39,34.41,48573.0,30.3962,30.4139,30.3521,30.3697,48573.0
2023-08-11 15:15:00,34.41,34.42,34.35,34.36,32904.0,30.3697,30.3786,30.3168,30.3256,32904.0
2023-08-11 15:20:00,34.36,34.4,34.34,34.34,42631.0,30.3256,30.3609,30.308,30.308,42631.0
2023-08-11 15:25:00,34.34,34.35,34.3,34.34,38056.0,30.308,30.3168,30.2727,30.308,38056.0
2023-08-11 15:30:00,34.35,34.36,34.31,34.33,107983.0,30.3168,30.3256,30.2815,30.2991,107983.0
2023-08-11 15:35:00,34.32,34.4,34.3,34.38,54645.0,30.2903,30.3609,30.2727,30.3433,54645.0
2023-08-11 15:40:00,34.39,34.42,34.36,34.37,67896.0,30.3521,30.3786,30.3256,30.3344,67896.0
2023-08-11 15:45:00,34.38,34.43,34.37,34.4,119897.0,30.3433,30.3874,30.3344,30.3609,119897.0
2023-08-11 15:50:00,34.41,34.45,34.37,34.42,167861.0,30.3697,30.405,30.3344,30.3786,167861.0
2023-08-11 15:55:00,34.42,34.48,34.38,34.38,155711.0,30.3786,30.4315,30.3433,30.3433,155711.0
2023-08-14 09:30:00,34.55,34.58,34.5,34.51,137650.0,30.4933,30.5198,30.4492,30.458,137650.0
2023-08-14 09:35:00,34.51,34.57,34.5,34.51,84217.0,30.458,30.511,30.4492,30.458,84217.0
2023-08-14 09:40:00,34.51,34.51,34.46,34.48,151883.0,30.458,30.458,30.4139,30.4315,151883.0
2023-08-14 09:45:00,34.49,34.59,34.46,34.55,90737.0,30.4403,30.5286,30.4139,30.4933,90737.0
2023-08-14 09:50:00,34.57,34.58,34.45,34.49,74724.0,30.511,30.5198,30.405,30.4403,74724.0
2023-08-14 09:55:00,34.5,34.52,34.46,34.46,69193.0,30.4492,30.4668,30.4139,30.4139,69193.0
2023-08-14 10:00:00,34.49,34.5,34.42,34.43,35851.0,30.4403,30.4492,30.3786,30.3874,35851.0
2023-08-14 10:05:00,34.43,34.46,34.37,34.39,65006.0,30.3874,30.4139,30.3344,30.3521,65006.0
2023-08-14 10:10:00,34.41,34.42,34.31,34.32,151627.0,30.3697,30.3786,30.2815,30.2903,151627.0
2023-08-14 10:15:00,34.32,34.36,34.31,34.34,44369.0,30.2903,30.3256,30.2815,30.308,44369.0
2023-08-14 10:20:00,34.35,34.36,34.31,34.34,47278.0,30.3168,30.3256,30.2815,30.308,47278.0
2023-08-14 10:25:00,34.34,34.38,34.28,34.35,66760.0,30.308,30.3433,30.255,30.3168,66760.0
2023-08-14 10:30:00,34.35,34.36,34.29,34.29,31435.0,30.3168,30.3256,30.2638,30.2638,31435.0
2023-08-14 10:35:00,34.27,34.28,34.2,34.21,84001.0,30.2462,30.255,30.1844,30.1932,84001.0
2023-08-14 10:40:00,34.23,34.24,34.18,34.2,52424.0,30.2109,30.2197,30.1667,30.1844,52424.0
2023-08-14 10:45:00,34.2,34.22,34.18,34.18,19945.0,30.1844,30.2021,30.1667,30.1667,19945.0
2023-08-14 10:50:00,34.18,34.2,34.1,34.11,62417.0,30.1667,30.1844,30.0961,30.105,62417.0
2023-08-14 10:55:00,34.11,34.18,34.09,34.15,79634.0,30.105,30.1667,30.0873,30.1403,79634.0
2023-08-14 11:00:00,34.15,34.19,34.14,34.18,11020.0,30.1403,30.1756,30.1314,30.1667,11020.0
2023-08-14 11:05:00,34.18,34.23,34.17,34.2,39171.0,30.1667,30.2109,30.1579,30.1844,39171.0
2023-08-14 11:10:00,34.2,34.25,34.2,34.24,36900.0,30.1844,30.2285,30.1844,30.2197,36900.0
2023-08-14 11:15:00,34.24,34.25,34.2,34.22,36637.0,30.2197,30.2285,30.1844,30.2021,36637.0
2023-08-14 11:20:00,34.22,34.23,34.18,34.19,14248.0,30.2021,30.2109,30.1667,30.1756,14248.0
2023-08-14 11:25:00,34.19,34.23,34.16,34.16,28435.0,30.1756,30.2109,30.1491,30.1491,28435.0
2023-08-14 11:30:00,34.16,34.2,34.15,34.2,54327.0,30.1491,30.1844,30.1403,30.1844,54327.0
2023-08-14 11:35:00,34.2,34.22,34.16,34.17,22516.0,30.1844,30.2021,30.1491,30.1579,22516.0
2023-08-14 11:40:00,34.17,34.19,34.13,34.14,45363.0,30.1579,30.1756,30.1226,30.1314,45363.0
2023-08-14 11:45:00,34.14,34.15,34.07,34.1,57624.0,30.1314,30.1403,30.0697,30.0961,57624.0
2023-08-14 11:50:00,34.1,34.13,34.06,34.12,44323.0,30.0961,30.1226,30.0608,30.1138,44323.0
2023-08-14 11:55:00,34.11,34.18,34.1,34.16,36044.0,30.105,30.1667,30.0961,30.1491,36044.0
2023-08-14 12:00:00,34.16,34.18,34.14,34.14,28035.0,30.1491,30.1667,30.1314,30.1314,28035.0
2023-08-14 12:05:00,34.14,34.17,34.11,34.16,53118.0,30.1314,30.1579,30.105,30.1491,53118.0
2023-08-14 12:10:00,34.17,34.21,34.16,34.2,31882.0,30.1579,30.1932,30.1491,30.1844,31882.0
2023-08-14 12:15:00,34.2,34.26,34.19,34.2,49693.0,30.1844,30.2374,30.1756,30.1844,49693.0
2023-08-14 12:20:00,34.2,34.29,34.19,34.25,78004.0,30.1844,30.2638,30.1756,30.2285,78004.0
2023-08-14 12:25:00,34.25,34.27,34.22,34.24,31869.0,30.2285,30.2462,30.2021,30.2197,31869.0
2023-08-14 12:30:00,34.24,34.26,34.2,34.25,49681.0,30.2197,30.2374,30.1844,30.2285,49681.0
2023-08-14 12:35:00,34.25,34.27,34.21,34.22,18626.0,30.2285,30.2462,30.1932,30.2021,18626.0
2023-08-14 12:40:00,34.23,34.24,34.19,34.2,57933.0,30.2109,30.2197,30.1756,30.1844,57933.0
2023-08-14 12:45:00,34.19,34.19,34.15,34.16,30503.0,30.1756,30.1756,30.1403,30.1491,30503.0
2023-08-14 12:50:00,34.16,34.18,34.14,34.17,23489.0,30.1491,30.1667,30.1314,30.1579,23489.0
2023-08-14 12:55:00,34.17,34.19,34.14,34.15,25249.0,30.1579,30.1756,30.1314,30.1403,25249.0
2023-08-14 13:00:00,34.15,34.16,34.13,34.14,17255.0,30.1403,30.1491,30.1226,30.1314,17255.0
2023-08-14 13:05:00,34.14,34.15,34.11,34.11,15780.0,30.1314,30.1403,30.105,30.105,15780.0
2023-08-14 13:10:00,34.11,34.15,34.11,34.12,17656.0,30.105,30.1403,30.105,30.1138,17656.0
2023-08-14 13:15:00,34.12,34.13,34.1,34.11,22757.0,30.1138,30.1226,30.0961,30.105,22757.0
2023-08-14 13:20:00,34.11,34.13,34.08,34.13,28763.0,30.105,30.1226,30.0785,30.1226,28763.0
2023-08-14 13:25:00,34.13,34.16,34.12,34.14,42967.0,30.1226,30.1491,30.1138,30.1314,42967.0
2023-08-14 13:30:00,34.13,34.18,34.1,34.18,25578.0,30.1226,30.1667,30.0961,30.1667,25578.0
2023-08-14 13:35:00,34.17,34.18,34.14,34.16,12430.0,30.1579,30.1667,30.1314,30.1491,12430.0
2023-08-14 13:40:00,34.15,34.16,34.14,34.16,12814.0,30.1403,30.1491,30.1314,30.1491,12814.0
2023-08-14 13:45:00,34.16,34.19,34.15,34.19,22974.0,30.1491,30.1756,30.1403,30.1756,22974.0
2023-08-14 13:50:00,34.19,34.22,34.18,34.19,27076.0,30.1756,30.2021,30.1667,30.1756,27076.0
2023-08-14 13:55:00,34.19,34.21,34.17,34.17,20331.0,30.1756,30.1932,30.1579,30.1579,20331.0
2023-08-14 14:00:00,34.16,34.21,34.16,34.18,23839.0,30.1491,30.1932,30.1491,30.1667,23839.0
2023-08-14 14:05:00,34.18,34.24,34.15,34.22,42195.0,30.1667,30.2197,30.1403,30.2021,42195.0
2023-08-14 14:10:00,34.23,34.26,34.19,34.21,43768.0,30.2109,30.2374,30.1756,30.1932,43768.0
2023-08-14 14:15:00,34.22,34.26,34.21,34.26,28997.0,30.2021,30.2374,30.1932,30.2374,28997.0
2023-08-14 14:20:00,34.26,34.26,34.2,34.23,26222.0,30.2374,30.2374,30.1844,30.2109,26222.0
2023-08-14 14:25:00,34.23,34.25,34.2,34.21,31518.0,30.2109,30.2285,30.1844,30.1932,31518.0
2023-08-14 14:30:00,34.22,34.29,34.21,34.22,35134.0,30.2021,30.2638,30.1932,30.2021,35134.0
2023-08-14 14:35:00,34.22,34.25,34.2,34.25,25567.0,30.2021,30.2285,30.1844,30.2285,25567.0
2023-08-14 14:40:00,34.25,34.26,34.22,34.25,32089.0,30.2285,30.2374,30.2021,30.2285,32089.0
2023-08-14 14:45:00,34.26,34.28,34.22,34.23,35766.0,30.2374,30.255,30.2021,30.2109,35766.0
2023-08-14 14:50:00,34.23,34.25,34.19,34.2,30366.0,30.2109,30.2285,30.1756,30.1844,30366.0
2023-08-14 14:55:00,34.21,34.23,34.2,34.22,26834.0,30.1932,30.2109,30.1844,30.2021,26834.0
2023-08-14 15:00:00,34.22,34.24,34.2,34.21,34480.0,30.2021,30.2197,30.1844,30.1932,34480.0
2023-08-14 15:05:00,34.2,34.26,34.2,34.23,39661.0,30.1844,30.2374,30.1844,30.2109,39661.0
2023-08-14 15:10:00,34.24,34.25,34.2,34.21,23005.0,30.2197,30.2285,30.1844,30.1932,23005.0
2023-08-14 15:15:00,34.2,34.23,34.19,34.2,18716.0,30.1844,30.2109,30.1756,30.1844,18716.0
2023-08-14 15:20:00,34.19,34.19,34.16,34.19,25481.0,30.1756,30.1756,30.1491,30.1756,25481.0
2023-08-14 15:25:00,34.19,34.22,34.17,34.2,56554.0,30.1756,30.2021,30.1579,30.1844,56554.0
2023-08-14 15:30:00,34.21,34.23,34.2,34.2,28048.0,30.1932,30.2109,30.1844,30.1844,28048.0
2023-08-14 15:35:00,34.21,34.21,34.17,34.18,32272.0,30.1932,30.1932,30.1579,30.1667,32272.0
2023-08-14 15:40:00,34.17,34.17,34.1,34.11,89097.0,30.1579,30.1579,30.0961,30.105,89097.0
2023-08-14 15:45:00,34.1,34.15,34.1,34.14,44006.0,30.0961,30.1403,30.0961,30.1314,44006.0
2023-08-14 15:50:00,34.13,34.17,34.12,34.13,53934.0,30.1226,30.1579,30.1138,30.1226,53934.0
2023-08-14 15:55:00,34.13,34.13,34.01,34.02,134249.0,30.1226,30.1226,30.0167,30.0255,134249.0
2023-08-15 09:30:00,34.31,34.35,34.25,34.3,154067.0,30.2815,30.3168,30.2285,30.2727,154067.0
2023-08-15 09:35:00,34.29,34.35,34.28,34.28,85046.0,30.2638,30.3168,30.255,30.255,85046.0
2023-08-15 09:40:00,34.28,34.41,34.28,34.41,82872.0,30.255,30.3697,30.255,30.3697,82872.0
2023-08-15 09:45:00,34.41,34.5,34.41,34.47,156717.0,30.3697,30.4492,30.3697,30.4227,156717.0
2023-08-15 09:50:00,34.47,34.48,34.38,34.41,96621.0,30.4227,30.4315,30.3433,30.3697,96621.0
2023-08-15 09:55:00,34.43,34.47,34.41,34.46,75661.0,30.3874,30.4227,30.3697,30.4139,75661.0
2023-08-15 10:00:00,34.48,34.53,34.47,34.53,108453.0,30.4315,30.4757,30.4227,30.4757,108453.0
2023-08-15 10:05:00,34.54,34.68,34.53,34.64,204733.0,30.4845,30.608,30.4757,30.5727,204733.0
2023-08-15 10:10:00,34.64,34.65,34.59,34.64,105206.0,30.5727,30.5816,30.5286,30.5727,105206.0
2023-08-15 10:15:00,34.64,34.66,34.6,34.63,65063.0,30.5727,30.5904,30.5374,30.5639,65063.0
2023-08-15 10:20:00,34.64,34.69,34.57,34.69,60488.0,30.5727,30.6169,30.511,30.6169,60488.0
2023-08-15 10:25:00,34.68,34.7,34.63,34.65,92524.0,30.608,30.6257,30.5639,30.5816,92524.0
2023-08-15 10:30:00,34.65,34.73,34.64,34.71,172792.0,30.5816,30.6522,30.5727,30.6345,172792.0
2023-08-15 10:35:00,34.7,34.73,34.64,34.65,84105.0,30.6257,30.6522,30.5727,30.5816,84105.0
2023-08-15 10:40:00,34.66,34.69,34.61,34.62,64427.0,30.5904,30.6169,30.5463,30.5551,64427.0
2023-08-15 10:45:00,34.62,34.63,34.56,34.61,44204.0,30.5551,30.5639,30.5021,30.5463,44204.0
2023-08-15 10:50:00,34.61,34.65,34.59,34.64,72922.0,30.5463,30.5816,30.5286,30.5727,72922.0
2023-08-15 10:55:00,34.63,34.66,34.61,34.66,110685.0,30.5639,30.5904,30.5463,30.5904,110685.0
2023-08-15 11:00:00,34.66,34.66,34.55,34.55,115363.0,30.5904,30.5904,30.4933,30.4933,115363.0
2023-08-15 11:05:00,34.55,34.57,34.52,34.54,48265.0,30.4933,30.511,30.4668,30.4845,48265.0
2023-08-15 11:10:00,34.53,34.55,34.5,34.52,32575.0,30.4757,30.4933,30.4492,30.4668,32575.0
2023-08-15 11:15:00,34.51,34.56,34.5,34.53,73411.0,30.458,30.5021,30.4492,30.4757,73411.0
2023-08-15 11:20:00,34.53,34.6,34.53,34.59,48089.0,30.4757,30.5374,30.4757,30.5286,48089.0
2023-08-15 11:25:00,34.59,34.62,34.5,34.52,52008.0,30.5286,30.5551,30.4492,30.4668,52008.0
2023-08-15 11:30:00,34.53,34.54,34.51,34.52,29834.0,30.4757,30.4845,30.458,30.4668,29834.0
2023-08-15 11:35:00,34.52,34.53,34.47,34.48,86154.0,30.4668,30.4757,30.4227,30.4315,86154.0
2023-08-15 11:40:00,34.48,34.53,34.47,34.52,59287.0,30.4315,30.4757,30.4227,30.4668,59287.0
2023-08-15 11:45:00,34.52,34.56,34.51,34.52,56697.0,30.4668,30.5021,30.458,30.4668,56697.0
2023-08-15 11:50:00,34.52,34.53,34.49,34.52,49158.0,30.4668,30.4757,30.4403,30.4668,49158.0
2023-08-15 11:55:00,34.52,34.52,34.47,34.49,62184.0,30.4668,30.4668,30.4227,30.4403,62184.0
2023-08-15 12:00:00,34.48,34.51,34.44,34.51,84522.0,30.4315,30.458,30.3962,30.458,84522.0
2023-08-15 12:05:00,34.51,34.59,34.5,34.58,49018.0,30.458,30.5286,30.4492,30.5198,49018.0
2023-08-15 12:10:00,34.58,34.62,34.55,34.57,70216.0,30.5198,30.5551,30.4933,30.511,70216.0
2023-08-15 12:15:00,34.58,34.62,34.54,34.55,61968.0,30.5198,30.5551,30.4845,30.4933,61968.0
2023-08-15 12:20:00,34.54,34.55,34.51,34.54,37925.0,30.4845,30.4933,30.458,30.4845,37925.0
2023-08-15 12:25:00,34.54,34.58,34.53,34.55,41780.0,30.4845,30.5198,30.4757,30.4933,41780.0
2023-08-15 12:30:00,34.55,34.6,34.53,34.59,44852.0,30.4933,30.5374,30.4757,30.5286,44852.0
2023-08-15 12:35:00,34.59,34.61,34.56,34.59,32798.0,30.5286,30.5463,30.5021,30.5286,32798.0
2023-08-15 12:40:00,34.59,34.64,34.58,34.62,42347.0,30.5286,30.5727,30.5198,30.5551,42347.0
2023-08-15 12:45:00,34.63,34.67,34.6,34.65,42005.0,30.5639,30.5992,30.5374,30.5816,42005.0
2023-08-15 12:50:00,34.66,34.68,34.64,34.66,49573.0,30.5904,30.608,30.5727,30.5904,49573.0
2023-08-15 12:55:00,34.66,34.68,34.61,34.63,43512.0,30.5904,30.608,30.5463,30.5639,43512.0
2023-08-15 13:00:00,34.64,34.66,34.61,34.64,72775.0,30.5727,30.5904,30.5463,30.5727,72775.0
2023-08-15 13:05:00,34.64,34.67,34.64,34.65,34823.0,30.5727,30.5992,30.5727,30.5816,34823.0
2023-08-15 13:10:00,34.65,34.65,34.58,34.59,32616.0,30.5816,30.5816,30.5198,30.5286,32616.0
2023-08-15 13:15:00,34.59,34.6,34.55,34.58,24046.0,30.5286,30.5374,30.4933,30.5198,24046.0
2023-08-15 13:20:00,34.59,34.6,34.56,34.57,22180.0,30.5286,30.5374,30.5021,30.511,22180.0
2023-08-15 13:25:00,34.58,34.59,34.55,34.58,19105.0,30.5198,30.5286,30.4933,30.5198,19105.0
2023-08-15 13:30:00,34.58,34.65,34.56,34.64,40347.0,30.5198,30.5816,30.5021,30.5727,40347.0
2023-08-15 13:35:00,34.63,34.66,34.62,34.65,29745.0,30.5639,30.5904,30.5551,30.5816,29745.0
2023-08-15 13:40:00,34.65,34.71,34.65,34.68,71438.0,30.5816,30.6345,30.5816,30.608,71438.0
2023-08-15 13:45:00,34.68,34.68,34.63,34.67,59188.0,30.608,30.608,30.5639,30.5992,59188.0
2023-08-15 13:50:00,34.67,34.68,34.63,34.66,41505.0,30.5992,30.608,30.5639,30.5904,41505.0
2023-08-15 13:55:00,34.66,34.69,34.63,34.65,35844.0,30.5904,30.6169,30.5639,30.5816,35844.0
2023-08-15 14:00:00,34.64,34.67,34.62,34.66,26635.0,30.5727,30.5992,30.5551,30.5904,26635.0
2023-08-15 14:05:00,34.67,34.67,34.63,34.64,28325.0,30.5992,30.5992,30.5639,30.5727,28325.0
2023-08-15 14:10:00,34.65,34.65,34.62,34.64,22736.0,30.5816,30.5816,30.5551,30.5727,22736.0
2023-08-15 14:15:00,34.65,34.66,34.63,34.64,40498.0,30.5816,30.5904,30.5639,30.5727,40498.0
2023-08-15 14:20:00,34.64,34.7,34.63,34.68,68492.0,30.5727,30.6257,30.5639,30.608,68492.0
2023-08-15 14:25:00,34.69,34.69,34.67,34.67,24545.0,30.6169,30.6169,30.5992,30.5992,24545.0
2023-08-15 14:30:00,34.67,34.67,34.6,34.62,51997.0,30.5992,30.5992,30.5374,30.5551,51997.0
2023-08-15 14:35:00,34.61,34.63,34.59,34.61,39039.0,30.5463,30.5639,30.5286,30.5463,39039.0
2023-08-15 14:40:00,34.61,34.61,34.57,34.58,34753.0,30.5463,30.5463,30.511,30.5198,34753.0
2023-08-15 14:45:00,34.58,34.61,34.56,34.6,31027.0,30.5198,30.5463,30.5021,30.5374,31027.0
2023-08-15 14:50:00,34.6,34.61,34.58,34.59,37526.0,30.5374,30.5463,30.5198,30.5286,37526.0
2023-08-15 14:55:00,34.59,34.65,34.58,34.62,50361.0,30.5286,30.5816,30.5198,30.5551,50361.0
2023-08-15 15:00:00,34.61,34.65,34.6,34.64,43087.0,30.5463,30.5816,30.5374,30.5727,43087.0
2023-08-15 15:05:00,34.64,34.66,34.62,34.64,27118.0,30.5727,30.5904,30.5551,30.5727,27118.0
2023-08-15 15:10:00,34.63,34.67,34.6,34.66,162099.0,30.5639,30.5992,30.5374,30.5904,162099.0
2023-08-15 15:15:00,34.67,34.69,34.64,34.65,59340.0,30.5992,30.6169,30.5727,30.5816,59340.0
2023-08-15 15:20:00,34.66,34.72,34.65,34.71,66914.0,30.5904,30.6433,30.5816,30.6345,66914.0
2023-08-15 15:25:00,34.71,34.86,34.71,34.86,141217.0,30.6345,30.7669,30.6345,30.7669,141217.0
2023-08-15 15:30:00,34.86,34.89,34.8,34.82,169023.0,30.7669,30.7934,30.7139,30.7316,169023.0
2023-08-15 15:35:00,34.82,34.88,34.81,34.88,77539.0,30.7316,30.7846,30.7228,30.7846,77539.0
2023-08-15 15:40:00,34.88,34.91,34.87,34.9,89677.0,30.7846,30.811,30.7757,30.8022,89677.0
2023-08-15 15:45:00,34.9,34.91,34.83,34.85,113140.0,30.8022,30.811,30.7404,30.7581,113140.0
2023-08-15 15:50:00,34.86,34.88,34.8,34.82,167834.0,30.7669,30.7846,30.7139,30.7316,167834.0
2023-08-15 15:55:00,34.83,34.83,34.75,34.81,179852.0,30.7404,30.7404,30.6698,30.7228,179852.0
2023-08-16 09:30:00,34.9,34.91,34.84,34.87,71462.0,30.8022,30.811,30.7493,30.7757,71462.0
2023-08-16 09:35:00,34.88,34.89,34.7,34.73,130006.0,30.7846,30.7934,30.6257,30.6522,130006.0
2023-08-16 09:40:00,34.72,34.74,34.67,34.71,114677.0,30.6433,30.661,30.5992,30.6345,114677.0
2023-08-16 09:45:00,34.71,34.73,34.63,34.65,80637.0,30.6345,30.6522,30.5639,30.5816,80637.0
2023-08-16 09:50:00,34.66,34.73,34.66,34.73,105434.0,30.5904,30.6522,30.5904,30.6522,105434.0
2023-08-16 09:55:00,34.73,34.75,34.7,34.74,71090.0,30.6522,30.6698,30.6257,30.661,71090.0
2023-08-16 10:00:00,34.76,34.83,34.76,34.81,37676.0,30.6786,30.7404,30.6786,30.7228,37676.0
2023-08-16 10:05:00,34.79,34.79,34.7,34.75,56981.0,30.7051,30.7051,30.6257,30.6698,56981.0
2023-08-16 10:10:00,34.75,34.75,34.66,34.73,36435.0,30.6698,30.6698,30.5904,30.6522,36435.0
2023-08-16 10:15:00,34.74,34.74,34.66,34.67,35529.0,30.661,30.661,30.5904,30.5992,35529.0
2023-08-16 10:20:00,34.66,34.73,34.63,34.72,68047.0,30.5904,30.6522,30.5639,30.6433,68047.0
2023-08-16 10:25:00,34.72,34.76,34.71,34.75,49896.0,30.6433,30.6786,30.6345,30.6698,49896.0
2023-08-16 10:30:00,34.75,34.79,34.73,34.76,74215.0,30.6698,30.7051,30.6522,30.6786,74215.0
2023-08-16 10:35:00,34.76,34.81,34.75,34.75,56335.0,30.6786,30.7228,30.6698,30.6698,56335.0
2023-08-16 10:40:00,34.76,34.77,34.68,34.69,58810.0,30.6786,30.6875,30.608,30.6169,58810.0
2023-08-16 10:45:00,34.7,34.79,34.7,34.78,37939.0,30.6257,30.7051,30.6257,30.6963,37939.0
2023-08-16 10:50:00,34.78,34.78,34.7,34.71,33175.0,30.6963,30.6963,30.6257,30.6345,33175.0
2023-08-16 10:55:00,34.71,34.72,34.66,34.67,48760.0,30.6345,30.6433,30.5904,30.5992,48760.0
2023-08-16 11:00:00,34.66,34.7,34.66,34.67,44632.0,30.5904,30.6257,30.5904,30.5992,44632.0
2023-08-16 11:05:00,34.66,34.71,34.63,34.7,48097.0,30.5904,30.6345,30.5639,30.6257,48097.0
2023-08-16 11:10:00,34.69,34.75,34.69,34.74,48811.0,30.6169,30.6698,30.6169,30.661,48811.0
2023-08-16 11:15:00,34.73,34.76,34.72,34.73,39272.0,30.6522,30.6786,30.6433,30.6522,39272.0
2023-08-16 11:20:00,34.73,34.75,34.7,34.7,51878.0,30.6522,30.6698,30.6257,30.6257,51878.0
2023-08-16 11:25:00,34.71,34.77,34.71,34.74,39798.0,30.6345,30.6875,30.6345,30.661,39798.0
2023-08-16 11:30:00,34.74,34.78,34.74,34.75,34549.0,30.661,30.6963,30.661,30.6698,34549.0
2023-08-16 11:35:00,34.75,34.78,34.72,34.78,27281.0,30.6698,30.6963,30.6433,30.6963,27281.0
2023-08-16 11:40:00,34.78,34.81,34.75,34.8,42737.0,30.6963,30.7228,30.6698,30.7139,42737.0
2023-08-16 11:45:00,34.8,34.87,34.78,34.85,84508.0,30.7139,30.7757,30.6963,30.7581,84508.0
2023-08-16 11:50:00,34.85,34.9,34.83,34.85,52835.0,30.7581,30.8022,30.7404,30.7581,52835.0
2023-08-16 11:55:00,34.85,34.93,34.84,34.89,101911.0,30.7581,30.8287,30.7493,30.7934,101911.0
2023-08-16 12:00:00,34.9,34.91,34.84,34.89,63665.0,30.8022,30.811,30.7493,30.7934,63665.0
2023-08-16 12:05:00,34.89,34.93,34.87,34.92,60980.0,30.7934,30.8287,30.7757,30.8199,60980.0
2023-08-16 12:10:00,34.91,34.99,34.91,34.97,99168.0,30.811,30.8816,30.811,30.864,99168.0
2023-08-16 12:15:00,34.97,35.01,34.94,34.99,99635.0,30.864,30.8993,30.8375,30.8816,99635.0
2023-08-16 12:20:00,34.99,35.02,34.97,34.98,69381.0,30.8816,30.9081,30.864,30.8728,69381.0
2023-08-16 12:25:00,34.99,35.02,34.98,35.0,159108.0,30.8816,30.9081,30.8728,30.8905,159108.0
2023-08-16 12:30:00,35.0,35.02,34.95,34.97,46121.0,30.8905,30.9081,30.8463,30.864,46121.0
2023-08-16 12:35:00,34.96,34.98,34.92,34.93,28339.0,30.8552,30.8728,30.8199,30.8287,28339.0
2023-08-16 12:40:00,34.93,34.94,34.91,34.93,34603.0,30.8287,30.8375,30.811,30.8287,34603.0
2023-08-16 12:45:00,34.93,34.98,34.93,34.97,58773.0,30.8287,30.8728,30.8287,30.864,58773.0
2023-08-16 12:50:00,34.97,34.99,34.95,34.99,50791.0,30.864,30.8816,30.8463,30.8816,50791.0
2023-08-16 12:55:00,34.99,35.02,34.96,35.01,44490.0,30.8816,30.9081,30.8552,30.8993,44490.0
2023-08-16 13:00:00,35.01,35.01,34.97,35.0,64935.0,30.8993,30.8993,30.864,30.8905,64935.0
2023-08-16 13:05:00,35.0,35.11,34.98,35.1,111376.0,30.8905,30.9876,30.8728,30.9787,111376.0
2023-08-16 13:10:00,35.1,35.13,35.08,35.09,76595.0,30.9787,31.0052,30.9611,30.9699,76595.0
2023-08-16 13:15:00,35.1,35.12,35.06,35.1,65131.0,30.9787,30.9964,30.9434,30.9787,65131.0
2023-08-16 13:20:00,35.1,35.11,35.05,35.06,51619.0,30.9787,30.9876,30.9346,30.9434,51619.0
2023-08-16 13:25:00,35.07,35.1,35.04,35.08,41039.0,30.9522,30.9787,30.9258,30.9611,41039.0
2023-08-16 13:30:00,35.08,35.12,35.06,35.07,40269.0,30.9611,30.9964,30.9434,30.9522,40269.0
2023-08-16 13:35:00,35.08,35.09,35.04,35.04,37910.0,30.9611,30.9699,30.9258,30.9258,37910.0
2023-08-16 13:40:00,35.04,35.04,34.95,34.98,79870.0,30.9258,30.9258,30.8463,30.8728,79870.0
2023-08-16 13:45:00,34.97,34.98,34.88,34.91,28389.0,30.864,30.8728,30.7846,30.811,28389.0
2023-08-16 13:50:00,34.91,34.94,34.88,34.92,47899.0,30.811,30.8375,30.7846,30.8199,47899.0
2023-08-16 13:55:00,34.92,34.94,34.89,34.93,22677.0,30.8199,30.8375,30.7934,30.8287,22677.0
2023-08-16 14:00:00,34.95,35.1,34.93,35.06,111451.0,30.8463,30.9787,30.8287,30.9434,111451.0
2023-08-16 14:05:00,35.05,35.07,35.02,35.03,78510.0,30.9346,30.9522,30.9081,30.9169,78510.0
2023-08-16 14:10:00,35.04,35.15,35.04,35.08,62909.0,30.9258,31.0229,30.9258,30.9611,62909.0
2023-08-16 14:15:00,35.09,35.09,34.94,34.96,93726.0,30.9699,30.9699,30.8375,30.8552,93726.0
2023-08-16 14:20:00,34.95,34.96,34.85,34.87,74827.0,30.8463,30.8552,30.7581,30.7757,74827.0
2023-08-16 14:25:00,34.87,34.95,34.84,34.88,50088.0,30.7757,30.8463,30.7493,30.7846,50088.0
2023-08-16 14:30:00,34.87,34.89,34.81,34.85,73269.0,30.7757,30.7934,30.7228,30.7581,73269.0
2023-08-16 14:35:00,34.85,34.89,34.83,34.88,40268.0,30.7581,30.7934,30.7404,30.7846,40268.0
2023-08-16 14:40:00,34.88,34.98,34.87,34.93,66469.0,30.7846,30.8728,30.7757,30.8287,66469.0
2023-08-16 14:45:00,34.93,35.01,34.9,35.01,66950.0,30.8287,30.8993,30.8022,30.8993,66950.0
2023-08-16 14:50:00,35.01,35.06,34.99,35.03,99293.0,30.8993,30.9434,30.8816,30.9169,99293.0
2023-08-16 14:55:00,35.02,35.05,34.99,35.01,65653.0,30.9081,30.9346,30.8816,30.8993,65653.0
2023-08-16 15:00:00,35.01,35.08,35.01,35.06,82230.0,30.8993,30.9611,30.8993,30.9434,82230.0
2023-08-16 15:05:00,35.06,35.14,35.05,35.11,48972.0,30.9434,31.014,30.9346,30.9876,48972.0
2023-08-16 15:10:00,35.12,35.28,35.08,35.25,144462.0,30.9964,31.1376,30.9611,31.1111,144462.0
2023-08-16 15:15:00,35.26,35.33,35.26,35.28,89893.0,31.1199,31.1817,31.1199,31.1376,89893.0
2023-08-16 15:20:00,35.28,35.32,35.23,35.29,85683.0,31.1376,31.1729,31.0935,31.1464,85683.0
2023-08-16 15:25:00,35.3,35.31,35.26,35.27,40081.0,31.1552,31.1641,31.1199,31.1288,40081.0
2023-08-16 15:30:00,35.29,35.32,35.2,35.21,36113.0,31.1464,31.1729,31.067,31.0758,36113.0
2023-08-16 15:35:00,35.21,35.28,35.19,35.26,66453.0,31.0758,31.1376,31.0582,31.1199,66453.0
2023-08-16 15:40:00,35.27,35.3,35.23,35.23,355603.0,31.1288,31.1552,31.0935,31.0935,355603.0
2023-08-16 15:45:00,35.24,35.26,35.21,35.23,54138.0,31.1023,31.1199,31.0758,31.0935,54138.0
2023-08-16 15:50:00,35.24,35.32,35.22,35.29,130531.0,31.1023,31.1729,31.0846,31.1464,130531.0
2023-08-16 15:55:00,35.3,35.36,35.26,35.35,210060.0,31.1552,31.2082,31.1199,31.1994,210060.0
2023-08-17 09:30:00,35.14,35.18,35.09,35.17,228654.0,31.014,31.0493,30.9699,31.0405,228654.0
2023-08-17 09:35:00,35.18,35.22,35.14,35.2,105920.0,31.0493,31.0846,31.014,31.067,105920.0
2023-08-17 09:40:00,35.2,35.23,35.13,35.23,78317.0,31.067,31.0935,31.0052,31.0935,78317.0
2023-08-17 09:45:00,35.23,35.27,35.22,35.25,57577.0,31.0935,31.1288,31.0846,31.1111,57577.0
2023-08-17 09:50:00,35.25,35.32,35.22,35.32,68137.0,31.1111,31.1729,31.0846,31.1729,68137.0
2023-08-17 09:55:00,35.32,35.35,35.22,35.25,292258.0,31.1729,31.1994,31.0846,31.1111,292258.0
2023-08-17 10:00:00,35.26,35.28,35.21,35.26,207017.0,31.1199,31.1376,31.0758,31.1199,207017.0
2023-08-17 10:05:00,35.27,35.33,35.21,35.23,199752.0,31.1288,31.1817,31.0758,31.0935,199752.0
2023-08-17 10:10:00,35.23,35.33,35.22,35.29,208752.0,31.0935,31.1817,31.0846,31.1464,208752.0
2023-08-17 10:15:00,35.29,35.31,35.22,35.28,88574.0,31.1464,31.1641,31.0846,31.1376,88574.0
2023-08-17 10:20:00,35.27,35.29,35.23,35.29,41434.0,31.1288,31.1464,31.0935,31.1464,41434.0
2023-08-17 10:25:00,35.28,35.32,35.28,35.3,113443.0,31.1376,31.1729,31.1376,31.1552,113443.0
2023-08-17 10:30:00,35.3,35.38,35.27,35.38,71249.0,31.1552,31.2258,31.1288,31.2258,71249.0
2023-08-17 10:35:00,35.38,35.42,35.35,35.37,176995.0,31.2258,31.2612,31.1994,31.217,176995.0
2023-08-17 10:40:00,35.36,35.39,35.33,35.36,89268.0,31.2082,31.2347,31.1817,31.2082,89268.0
2023-08-17 10:45:00,35.36,35.36,35.3,35.31,45333.0,31.2082,31.2082,31.1552,31.1641,45333.0
2023-08-17 10:50:00,35.31,35.31,35.23,35.23,49481.0,31.1641,31.1641,31.0935,31.0935,49481.0
2023-08-17 10:55:00,35.23,35.33,35.23,35.33,122854.0,31.0935,31.1817,31.0935,31.1817,122854.0
2023-08-17 11:00:00,35.33,35.38,35.31,35.36,37079.0,31.1817,31.2258,31.1641,31.2082,37079.0
2023-08-17 11:05:00,35.36,35.39,35.32,35.38,39025.0,31.2082,31.2347,31.1729,31.2258,39025.0
2023-08-17 11:10:00,35.38,35.39,35.34,35.36,74694.0,31.2258,31.2347,31.1905,31.2082,74694.0
2023-08-17 11:15:00,35.36,35.4,35.34,35.4,89442.0,31.2082,31.2435,31.1905,31.2435,89442.0
2023-08-17 11:20:00,35.39,35.43,35.36,35.37,95826.0,31.2347,31.27,31.2082,31.217,95826.0
2023-08-17 11:25:00,35.37,35.44,35.36,35.43,39202.0,31.217,31.2788,31.2082,31.27,39202.0
2023-08-17 11:30:00,35.43,35.45,35.41,35.43,52764.0,31.27,31.2876,31.2523,31.27,52764.0
2023-08-17 11:35:00,35.43,35.48,35.4,35.44,53429.0,31.27,31.3141,31.2435,31.2788,53429.0
2023-08-17 11:40:00,35.44,35.44,35.38,35.43,64802.0,31.2788,31.2788,31.2258,31.27,64802.0
2023-08-17 11:45:00,35.43,35.49,35.41,35.47,89822.0,31.27,31.3229,31.2523,31.3053,89822.0
2023-08-17 11:50:00,35.48,35.49,35.38,35.46,61596.0,31.3141,31.3229,31.2258,31.2965,61596.0
2023-08-17 11:55:00,35.47,35.48,35.39,35.4,34244.0,31.3053,31.3141,31.2347,31.2435,34244.0
2023-08-17 12:00:00,35.39,35.44,35.39,35.43,47364.0,31.2347,31.2788,31.2347,31.27,47364.0
2023-08-17 12:05:00,35.42,35.49,35.42,35.46,34504.0,31.2612,31.3229,31.2612,31.2965,34504.0
2023-08-17 12:10:00,35.45,35.45,35.38,35.4,38105.0,31.2876,31.2876,31.2258,31.2435,38105.0
2023-08-17 12:15:00,35.4,35.43,35.37,35.39,33614.0,31.2435,31.27,31.217,31.2347,33614.0
2023-08-17 12:20:00,35.39,35.41,35.29,35.3,149640.0,31.2347,31.2523,31.1464,31.1552,149640.0
2023-08-17 12:25:00,35.29,35.31,35.22,35.27,135557.0,31.1464,31.1641,31.0846,31.1288,135557.0
2023-08-17 12:30:00,35.27,35.33,35.24,35.32,44886.0,31.1288,31.1817,31.1023,31.1729,44886.0
2023-08-17 12:35:00,35.32,35.36,35.3,35.35,34501.0,31.1729,31.2082,31.1552,31.1994,34501.0
2023-08-17 12:40:00,35.35,35.36,35.31,35.33,23233.0,31.1994,31.2082,31.1641,31.1817,23233.0
2023-08-17 12:45:00,35.33,35.37,35.32,35.33,48606.0,31.1817,31.217,31.1729,31.1817,48606.0
2023-08-17 12:50:00,35.32,35.32,35.26,35.27,49644.0,31.1729,31.1729,31.1199,31.1288,49644.0
2023-08-17 12:55:00,35.26,35.28,35.25,35.25,56423.0,31.1199,31.1376,31.1111,31.1111,56423.0
2023-08-17 13:00:00,35.24,35.29,35.22,35.29,60256.0,31.1023,31.1464,31.0846,31.1464,60256.0
2023-08-17 13:05:00,35.29,35.32,35.27,35.32,47345.0,31.1464,31.1729,31.1288,31.1729,47345.0
2023-08-17 13:10:00,35.34,35.35,35.31,35.32,44906.0,31.1905,31.1994,31.1641,31.1729,44906.0
2023-08-17 13:15:00,35.32,35.36,35.29,35.35,44784.0,31.1729,31.2082,31.1464,31.1994,44784.0
2023-08-17 13:20:00,35.36,35.43,35.35,35.43,57762.0,31.2082,31.27,31.1994,31.27,57762.0
2023-08-17 13:25:00,35.43,35.46,35.4,35.43,46261.0,31.27,31.2965,31.2435,31.27,46261.0
2023-08-17 13:30:00,35.45,35.49,35.44,35.48,34721.0,31.2876,31.3229,31.2788,31.3141,34721.0
2023-08-17 13:35:00,35.48,35.48,35.44,35.47,28343.0,31.3141,31.3141,31.2788,31.3053,28343.0
2023-08-17 13:40:00,35.48,35.57,35.45,35.54,136887.0,31.3141,31.3935,31.2876,31.3671,136887.0
2023-08-17 13:45:00,35.54,35.56,35.52,35.54,50022.0,31.3671,31.3847,31.3494,31.3671,50022.0
2023-08-17 13:50:00,35.54,35.55,35.49,35.51,52063.0,31.3671,31.3759,31.3229,31.3406,52063.0
2023-08-17 13:55:00,35.51,35.54,35.5,35.51,39754.0,31.3406,31.3671,31.3318,31.3406,39754.0
2023-08-17 14:00:00,35.52,35.56,35.5,35.56,39106.0,31.3494,31.3847,31.3318,31.3847,39106.0
2023-08-17 14:05:00,35.57,35.6,35.53,35.53,43774.0,31.3935,31.42,31.3582,31.3582,43774.0
2023-08-17 14:10:00,35.54,35.58,35.53,35.58,44390.0,31.3671,31.4024,31.3582,31.4024,44390.0
2023-08-17 14:15:00,35.57,35.62,35.57,35.6,82372.0,31.3935,31.4377,31.3935,31.42,82372.0
2023-08-17 14:20:00,35.6,35.63,35.59,35.59,52231.0,31.42,31.4465,31.4112,31.4112,52231.0
2023-08-17 14:25:00,35.59,35.59,35.54,35.56,52074.0,31.4112,31.4112,31.3671,31.3847,52074.0
2023-08-17 14:30:00,35.56,35.64,35.56,35.61,62316.0,31.3847,31.4553,31.3847,31.4288,62316.0
2023-08-17 14:35:00,35.62,35.65,35.58,35.6,56379.0,31.4377,31.4641,31.4024,31.42,56379.0
2023-08-17 14:40:00,35.6,35.66,35.59,35.66,45186.0,31.42,31.473,31.4112,31.473,45186.0
2023-08-17 14:45:00,35.65,35.73,35.64,35.69,184101.0,31.4641,31.5348,31.4553,31.4995,184101.0
2023-08-17 14:50:00,35.68,35.74,35.66,35.74,186115.0,31.4906,31.5436,31.473,31.5436,186115.0
2023-08-17 14:55:00,35.74,35.81,35.73,35.77,162018.0,31.5436,31.6054,31.5348,31.5701,162018.0
2023-08-17 15:00:00,35.78,35.84,35.74,35.83,61640.0,31.5789,31.6318,31.5436,31.623,61640.0
2023-08-17 15:05:00,35.83,35.88,35.77,35.88,124190.0,31.623,31.6671,31.5701,31.6671,124190.0
2023-08-17 15:10:00,35.87,35.95,35.87,35.94,166913.0,31.6583,31.7289,31.6583,31.7201,166913.0
2023-08-17 15:15:00,35.94,36.01,35.89,35.9,142217.0,31.7201,31.7819,31.676,31.6848,142217.0
2023-08-17 15:20:00,35.9,35.99,35.88,35.95,87891.0,31.6848,31.7642,31.6671,31.7289,87891.0
2023-08-17 15:25:00,35.95,35.96,35.83,35.84,277504.0,31.7289,31.7377,31.623,31.6318,277504.0
2023-08-17 15:30:00,35.84,35.93,35.81,35.9,159444.0,31.6318,31.7113,31.6054,31.6848,159444.0
2023-08-17 15:35:00,35.9,35.91,35.84,35.9,116257.0,31.6848,31.6936,31.6318,31.6848,116257.0
2023-08-17 15:40:00,35.89,35.95,35.85,35.94,94222.0,31.676,31.7289,31.6407,31.7201,94222.0
2023-08-17 15:45:00,35.95,35.98,35.88,35.93,107421.0,31.7289,31.7554,31.6671,31.7113,107421.0
2023-08-17 15:50:00,35.93,35.93,35.78,35.78,162989.0,31.7113,31.7113,31.5789,31.5789,162989.0
2023-08-17 15:55:00,35.79,35.94,35.78,35.93,172963.0,31.5877,31.7201,31.5789,31.7113,172963.0
2023-08-18 09:30:00,36.43,36.48,36.23,36.27,375927.0,32.1526,32.1967,31.976,32.0113,375927.0
2023-08-18 09:35:00,36.29,36.35,36.21,36.23,153693.0,32.029,32.082,31.9584,31.976,153693.0
2023-08-18 09:40:00,36.23,36.3,36.19,36.22,192080.0,31.976,32.0378,31.9407,31.9672,192080.0
2023-08-18 09:45:00,36.22,36.29,36.18,36.18,144614.0,31.9672,32.029,31.9319,31.9319,144614.0
2023-08-18 09:50:00,36.19,36.21,36.12,36.18,115834.0,31.9407,31.9584,31.879,31.9319,115834.0
2023-08-18 09:55:00,36.2,36.3,36.18,36.29,115262.0,31.9496,32.0378,31.9319,32.029,115262.0
2023-08-18 10:00:00,36.28,36.35,36.26,36.27,108142.0,32.0202,32.082,32.0025,32.0113,108142.0
2023-08-18 10:05:00,36.26,36.34,36.25,36.26,92345.0,32.0025,32.0731,31.9937,32.0025,92345.0
2023-08-18 10:10:00,36.26,36.32,36.26,36.3,77618.0,32.0025,32.0555,32.0025,32.0378,77618.0
2023-08-18 10:15:00,36.29,36.41,36.26,36.29,98122.0,32.029,32.1349,32.0025,32.029,98122.0
2023-08-18 10:20:00,36.29,36.29,36.21,36.24,113671.0,32.029,32.029,31.9584,31.9849,113671.0
2023-08-18 10:25:00,36.24,36.35,36.23,36.34,96092.0,31.9849,32.082,31.976,32.0731,96092.0
2023-08-18 10:30:00,36.35,36.35,36.27,36.27,105609.0,32.082,32.082,32.0113,32.0113,105609.0
2023-08-18 10:35:00,36.27,36.29,36.18,36.21,81513.0,32.0113,32.029,31.9319,31.9584,81513.0
2023-08-18 10:40:00,36.22,36.22,36.15,36.15,40744.0,31.9672,31.9672,31.9054,31.9054,40744.0
2023-08-18 10:45:00,36.15,36.22,36.14,36.18,53962.0,31.9054,31.9672,31.8966,31.9319,53962.0
2023-08-18 10:50:00,36.17,36.25,36.15,36.21,78429.0,31.9231,31.9937,31.9054,31.9584,78429.0
2023-08-18 10:55:00,36.21,36.21,36.15,36.15,44730.0,31.9584,31.9584,31.9054,31.9054,44730.0
2023-08-18 11:00:00,36.14,36.14,36.06,36.07,100337.0,31.8966,31.8966,31.826,31.8348,100337.0
2023-08-18 11:05:00,36.07,36.14,36.05,36.12,155817.0,31.8348,31.8966,31.8172,31.879,155817.0
2023-08-18 11:10:00,36.12,36.12,36.02,36.03,120081.0,31.879,31.879,31.7907,31.7995,120081.0
2023-08-18 11:15:00,36.02,36.04,35.97,36.03,128350.0,31.7907,31.8084,31.7466,31.7995,128350.0
2023-08-18 11:20:00,36.03,36.06,35.99,36.05,72605.0,31.7995,31.826,31.7642,31.8172,72605.0
2023-08-18 11:25:00,36.05,36.12,36.03,36.1,86258.0,31.8172,31.879,31.7995,31.8613,86258.0
2023-08-18 11:30:00,36.11,36.13,36.06,36.1,131758.0,31.8701,31.8878,31.826,31.8613,131758.0
2023-08-18 11:35:00,36.11,36.14,36.07,36.13,33250.0,31.8701,31.8966,31.8348,31.8878,33250.0
2023-08-18 11:40:00,36.12,36.2,36.07,36.07,58016.0,31.879,31.9496,31.8348,31.8348,58016.0
2023-08-18 11:45:00,36.08,36.09,36.05,36.06,47401.0,31.8437,31.8525,31.8172,31.826,47401.0
2023-08-18 11:50:00,36.06,36.06,35.97,35.98,24617.0,31.826,31.826,31.7466,31.7554,24617.0
2023-08-18 11:55:00,35.98,35.99,35.9,35.91,82115.0,31.7554,31.7642,31.6848,31.6936,82115.0
2023-08-18 12:00:00,35.92,35.96,35.9,35.91,63356.0,31.7024,31.7377,31.6848,31.6936,63356.0
2023-08-18 12:05:00,35.92,35.93,35.9,35.91,36232.0,31.7024,31.7113,31.6848,31.6936,36232.0
2023-08-18 12:10:00,35.91,35.99,35.9,35.96,53244.0,31.6936,31.7642,31.6848,31.7377,53244.0
2023-08-18 12:15:00,35.97,36.04,35.97,36.02,41429.0,31.7466,31.8084,31.7466,31.7907,41429.0
2023-08-18 12:20:00,36.0,36.02,35.98,36.0,24658.0,31.7731,31.7907,31.7554,31.7731,24658.0
2023-08-18 12:25:00,36.0,36.04,35.99,36.04,28035.0,31.7731,31.8084,31.7642,31.8084,28035.0
2023-08-18 12:30:00,36.04,36.06,35.98,36.0,40901.0,31.8084,31.826,31.7554,31.7731,40901.0
2023-08-18 12:35:00,36.0,36.03,35.96,35.98,37244.0,31.7731,31.7995,31.7377,31.7554,37244.0
2023-08-18 12:40:00,35.98,35.99,35.94,35.94,21423.0,31.7554,31.7642,31.7201,31.7201,21423.0
2023-08-18 12:45:00,35.94,35.97,35.91,35.92,18066.0,31.7201,31.7466,31.6936,31.7024,18066.0
2023-08-18 12:50:00,35.92,35.96,35.9,35.94,23258.0,31.7024,31.7377,31.6848,31.7201,23258.0
2023-08-18 12:55:00,35.94,36.03,35.94,36.01,28464.0,31.7201,31.7995,31.7201,31.7819,28464.0
2023-08-18 13:00:00,36.01,36.07,36.0,36.01,57829.0,31.7819,31.8348,31.7731,31.7819,57829.0
2023-08-18 13:05:00,36.01,36.06,35.97,36.04,26259.0,31.7819,31.826,31.7466,31.8084,26259.0
2023-08-18 13:10:00,36.04,36.09,36.04,36.06,44736.0,31.8084,31.8525,31.8084,31.826,44736.0
2023-08-18 13:15:00,36.07,36.1,36.03,36.1,50032.0,31.8348,31.8613,31.7995,31.8613,50032.0
2023-08-18 13:20:00,36.1,36.16,36.07,36.16,109838.0,31.8613,31.9143,31.8348,31.9143,109838.0
2023-08-18 13:25:00,36.15,36.19,36.06,36.07,60607.0,31.9054,31.9407,31.826,31.8348,60607.0
2023-08-18 13:30:00,36.06,36.1,36.02,36.03,48272.0,31.826,31.8613,31.7907,31.7995,48272.0
2023-08-18 13:35:00,36.02,36.1,36.02,36.09,45788.0,31.7907,31.8613,31.7907,31.8525,45788.0
2023-08-18 13:40:00,36.12,36.13,36.06,36.06,33434.0,31.879,31.8878,31.826,31.826,33434.0
2023-08-18 13:45:00,36.06,36.06,36.0,36.01,20582.0,31.826,31.826,31.7731,31.7819,20582.0
2023-08-18 13:50:00,36.02,36.03,35.97,36.0,24019.0,31.7907,31.7995,31.7466,31.7731,24019.0
2023-08-18 13:55:00,35.99,36.05,35.99,36.01,39250.0,31.7642,31.8172,31.7642,31.7819,39250.0
2023-08-18 14:00:00,36.0,36.01,35.98,35.98,32018.0,31.7731,31.7819,31.7554,31.7554,32018.0
2023-08-18 14:05:00,35.99,36.0,35.95,36.0,43216.0,31.7642,31.7731,31.7289,31.7731,43216.0
2023-08-18 14:10:00,36.0,36.08,35.99,36.02,54273.0,31.7731,31.8437,31.7642,31.7907,54273.0
2023-08-18 14:15:00,36.02,36.04,35.97,35.99,38243.0,31.7907,31.8084,31.7466,31.7642,38243.0
2023-08-18 14:20:00,36.0,36.02,35.95,35.99,32539.0,31.7731,31.7907,31.7289,31.7642,32539.0
2023-08-18 14:25:00,36.0,36.04,35.99,35.99,47196.0,31.7731,31.8084,31.7642,31.7642,47196.0
2023-08-18 14:30:00,36.0,36.01,35.92,35.94,33322.0,31.7731,31.7819,31.7024,31.7201,33322.0
2023-08-18 14:35:00,35.94,35.95,35.9,35.91,41674.0,31.7201,31.7289,31.6848,31.6936,41674.0
2023-08-18 14:40:00,35.9,35.95,35.86,35.94,107557.0,31.6848,31.7289,31.6495,31.7201,107557.0
2023-08-18 14:45:00,35.94,35.96,35.89,35.92,67055.0,31.7201,31.7377,31.676,31.7024,67055.0
2023-08-18 14:50:00,35.92,36.0,35.91,35.98,63784.0,31.7024,31.7731,31.6936,31.7554,63784.0
2023-08-18 14:55:00,35.98,36.01,35.94,36.0,58827.0,31.7554,31.7819,31.7201,31.7731,58827.0
2023-08-18 15:00:00,36.0,36.07,36.0,36.02,61974.0,31.7731,31.8348,31.7731,31.7907,61974.0
2023-08-18 15:05:00,36.02,36.03,35.95,36.02,78139.0,31.7907,31.7995,31.7289,31.7907,78139.0
2023-08-18 15:10:00,36.02,36.1,36.0,36.06,98955.0,31.7907,31.8613,31.7731,31.826,98955.0
2023-08-18 15:15:00,36.07,36.09,36.04,36.05,68934.0,31.8348,31.8525,31.8084,31.8172,68934.0
2023-08-18 15:20:00,36.05,36.07,36.0,36.04,59672.0,31.8172,31.8348,31.7731,31.8084,59672.0
2023-08-18 15:25:00,36.04,36.05,35.96,35.97,50885.0,31.8084,31.8172,31.7377,31.7466,50885.0
2023-08-18 15:30:00,35.98,36.0,35.95,35.97,42589.0,31.7554,31.7731,31.7289,31.7466,42589.0
2023-08-18 15:35:00,35.97,36.01,35.97,35.97,37215.0,31.7466,31.7819,31.7466,31.7466,37215.0
2023-08-18 15:40:00,35.96,35.97,35.86,35.87,112647.0,31.7377,31.7466,31.6495,31.6583,112647.0
2023-08-18 15:45:00,35.87,35.88,35.74,35.79,228381.0,31.6583,31.6671,31.5436,31.5877,228381.0
2023-08-18 15:50:00,35.78,35.95,35.76,35.95,119512.0,31.5789,31.7289,31.5612,31.7289,119512.0
2023-08-18 15:55:00,35.95,36.02,35.91,35.91,155030.0,31.7289,31.7907,31.6936,31.6936,155030.0
2023-08-21 09:30:00,35.75,35.78,35.66,35.66,157571.0,31.5524,31.5789,31.473,31.473,157571.0
2023-08-21 09:35:00,35.66,35.66,35.58,35.58,85768.0,31.473,31.473,31.4024,31.4024,85768.0
2023-08-21 09:40:00,35.58,35.68,35.58,35.67,108487.0,31.4024,31.4906,31.4024,31.4818,108487.0
2023-08-21 09:45:00,35.65,35.73,35.65,35.7,75564.0,31.4641,31.5348,31.4641,31.5083,75564.0
2023-08-21 09:50:00,35.7,35.77,35.67,35.7,53791.0,31.5083,31.5701,31.4818,31.5083,53791.0
2023-08-21 09:55:00,35.7,35.7,35.57,35.57,50501.0,31.5083,31.5083,31.3935,31.3935,50501.0
2023-08-21 10:00:00,35.56,35.64,35.55,35.59,68176.0,31.3847,31.4553,31.3759,31.4112,68176.0
2023-08-21 10:05:00,35.59,35.59,35.53,35.57,177952.0,31.4112,31.4112,31.3582,31.3935,177952.0
2023-08-21 10:10:00,35.59,35.7,35.58,35.68,196333.0,31.4112,31.5083,31.4024,31.4906,196333.0
2023-08-21 10:15:00,35.69,35.75,35.68,35.71,79010.0,31.4995,31.5524,31.4906,31.5171,79010.0
2023-08-21 10:20:00,35.71,35.81,35.71,35.8,177213.0,31.5171,31.6054,31.5171,31.5965,177213.0
2023-08-21 10:25:00,35.8,35.92,35.8,35.91,204841.0,31.5965,31.7024,31.5965,31.6936,204841.0
2023-08-21 10:30:00,35.9,35.94,35.88,35.9,220820.0,31.6848,31.7201,31.6671,31.6848,220820.0
2023-08-21 10:35:00,35.91,35.93,35.87,35.89,72746.0,31.6936,31.7113,31.6583,31.676,72746.0
2023-08-21 10:40:00,35.9,35.9,35.83,35.87,54745.0,31.6848,31.6848,31.623,31.6583,54745.0
2023-08-21 10:45:00,35.87,35.88,35.83,35.87,38150.0,31.6583,31.6671,31.623,31.6583,38150.0
2023-08-21 10:50:00,35.86,35.93,35.85,35.89,68428.0,31.6495,31.7113,31.6407,31.676,68428.0
2023-08-21 10:55:00,35.89,35.91,35.86,35.88,55094.0,31.676,31.6936,31.6495,31.6671,55094.0
2023-08-21 11:00:00,35.88,35.92,35.83,35.86,37514.0,31.6671,31.7024,31.623,31.6495,37514.0
2023-08-21 11:05:00,35.86,35.93,35.84,35.9,93393.0,31.6495,31.7113,31.6318,31.6848,93393.0
2023-08-21 11:10:00,35.9,35.98,35.9,35.97,96345.0,31.6848,31.7554,31.6848,31.7466,96345.0
2023-08-21 11:15:00,35.97,36.03,35.96,35.97,103934.0,31.7466,31.7995,31.7377,31.7466,103934.0
2023-08-21 11:20:00,35.97,36.01,35.95,36.0,104428.0,31.7466,31.7819,31.7289,31.7731,104428.0
2023-08-21 11:25:00,36.0,36.04,35.98,36.01,48498.0,31.7731,31.8084,31.7554,31.7819,48498.0
2023-08-21 11:30:00,36.01,36.01,35.93,35.94,40761.0,31.7819,31.7819,31.7113,31.7201,40761.0
2023-08-21 11:35:00,35.94,36.03,35.94,36.02,41713.0,31.7201,31.7995,31.7201,31.7907,41713.0
2023-08-21 11:40:00,36.01,36.08,36.0,36.08,177905.0,31.7819,31.8437,31.7731,31.8437,177905.0
2023-08-21 11:45:00,36.09,36.1,36.04,36.09,51096.0,31.8525,31.8613,31.8084,31.8525,51096.0
2023-08-21 11:50:00,36.1,36.12,36.06,36.12,52194.0,31.8613,31.879,31.826,31.879,52194.0
2023-08-21 11:55:00,36.11,36.12,36.06,36.07,45118.0,31.8701,31.879,31.826,31.8348,45118.0
2023-08-21 12:00:00,36.07,36.08,36.02,36.02,47710.0,31.8348,31.8437,31.7907,31.7907,47710.0
2023-08-21 12:05:00,36.02,36.07,36.01,36.05,31980.0,31.7907,31.8348,31.7819,31.8172,31980.0
2023-08-21 12:10:00,36.05,36.08,35.98,35.99,30254.0,31.8172,31.8437,31.7554,31.7642,30254.0
2023-08-21 12:15:00,35.98,35.99,35.93,35.94,151592.0,31.7554,31.7642,31.7113,31.7201,151592.0
2023-08-21 12:20:00,35.95,35.95,35.87,35.88,71529.0,31.7289,31.7289,31.6583,31.6671,71529.0
2023-08-21 12:25:00,35.87,35.88,35.85,35.86,40809.0,31.6583,31.6671,31.6407,31.6495,40809.0
2023-08-21 12:30:00,35.86,35.89,35.84,35.87,26978.0,31.6495,31.676,31.6318,31.6583,26978.0
2023-08-21 12:35:00,35.87,35.91,35.86,35.88,43401.0,31.6583,31.6936,31.6495,31.6671,43401.0
2023-08-21 12:40:00,35.88,35.89,35.85,35.86,28487.0,31.6671,31.676,31.6407,31.6495,28487.0
2023-08-21 12:45:00,35.86,35.86,35.8,35.81,30814.0,31.6495,31.6495,31.5965,31.6054,30814.0
2023-08-21 12:50:00,35.81,35.86,35.81,35.86,27770.0,31.6054,31.6495,31.6054,31.6495,27770.0
2023-08-21 12:55:00,35.86,35.87,35.78,35.79,49815.0,31.6495,31.6583,31.5789,31.5877,49815.0
2023-08-21 13:00:00,35.79,35.84,35.77,35.84,31858.0,31.5877,31.6318,31.5701,31.6318,31858.0
2023-08-21 13:05:00,35.84,35.85,35.77,35.8,24795.0,31.6318,31.6407,31.5701,31.5965,24795.0
2023-08-21 13:10:00,35.79,35.84,35.79,35.84,49336.0,31.5877,31.6318,31.5877,31.6318,49336.0
2023-08-21 13:15:00,35.83,35.84,35.76,35.77,50279.0,31.623,31.6318,31.5612,31.5701,50279.0
2023-08-21 13:20:00,35.75,35.76,35.7,35.72,76689.0,31.5524,31.5612,31.5083,31.5259,76689.0
2023-08-21 13:25:00,35.71,35.71,35.66,35.7,41253.0,31.5171,31.5171,31.473,31.5083,41253.0
2023-08-21 13:30:00,35.69,35.71,35.64,35.66,116887.0,31.4995,31.5171,31.4553,31.473,116887.0
2023-08-21 13:35:00,35.66,35.67,35.63,35.66,49872.0,31.473,31.4818,31.4465,31.473,49872.0
2023-08-21 13:40:00,35.66,35.66,35.62,35.63,120282.0,31.473,31.473,31.4377,31.4465,120282.0
2023-08-21 13:45:00,35.62,35.65,35.6,35.62,96274.0,31.4377,31.4641,31.42,31.4377,96274.0
2023-08-21 13:50:00,35.63,35.68,35.61,35.66,54950.0,31.4465,31.4906,31.4288,31.473,54950.0
2023-08-21 13:55:00,35.66,35.71,35.66,35.68,22529.0,31.473,31.5171,31.473,31.4906,22529.0
2023-08-21 14:00:00,35.67,35.7,35.64,35.66,25695.0,31.4818,31.5083,31.4553,31.473,25695.0
2023-08-21 14:05:00,35.66,35.67,35.61,35.63,35250.0,31.473,31.4818,31.4288,31.4465,35250.0
2023-08-21 14:10:00,35.64,35.64,35.57,35.59,45656.0,31.4553,31.4553,31.3935,31.4112,45656.0
2023-08-21 14:15:00,35.58,35.61,35.57,35.6,32581.0,31.4024,31.4288,31.3935,31.42,32581.0
2023-08-21 14:20:00,35.6,35.62,35.57,35.61,31063.0,31.42,31.4377,31.3935,31.4288,31063.0
2023-08-21 14:25:00,35.62,35.66,35.6,35.63,52574.0,31.4377,31.473,31.42,31.4465,52574.0
2023-08-21 14:30:00,35.62,35.64,35.59,35.63,46803.0,31.4377,31.4553,31.4112,31.4465,46803.0
2023-08-21 14:35:00,35.63,35.63,35.57,35.58,33536.0,31.4465,31.4465,31.3935,31.4024,33536.0
2023-08-21 14:40:00,35.59,35.59,35.52,35.54,47210.0,31.4112,31.4112,31.3494,31.3671,47210.0
2023-08-21 14:45:00,35.54,35.55,35.48,35.48,53642.0,31.3671,31.3759,31.3141,31.3141,53642.0
2023-08-21 14:50:00,35.48,35.52,35.48,35.5,37851.0,31.3141,31.3494,31.3141,31.3318,37851.0
2023-08-21 14:55:00,35.5,35.54,35.49,35.52,30714.0,31.3318,31.3671,31.3229,31.3494,30714.0
2023-08-21 15:00:00,35.51,35.51,35.44,35.47,60439.0,31.3406,31.3406,31.2788,31.3053,60439.0
2023-08-21 15:05:00,35.46,35.49,35.43,35.46,25018.0,31.2965,31.3229,31.27,31.2965,25018.0
2023-08-21 15:10:00,35.46,35.48,35.44,35.45,19655.0,31.2965,31.3141,31.2788,31.2876,19655.0
2023-08-21 15:15:00,35.45,35.45,35.41,35.44,52588.0,31.2876,31.2876,31.2523,31.2788,52588.0
2023-08-21 15:20:00,35.43,35.45,35.4,35.41,48859.0,31.27,31.2876,31.2435,31.2523,48859.0
2023-08-21 15:25:00,35.41,35.46,35.41,35.45,57292.0,31.2523,31.2965,31.2523,31.2876,57292.0
2023-08-21 15:30:00,35.45,35.47,35.41,35.42,90813.0,31.2876,31.3053,31.2523,31.2612,90813.0
2023-08-21 15:35:00,35.41,35.44,35.4,35.41,33524.0,31.2523,31.2788,31.2435,31.2523,33524.0
2023-08-21 15:40:00,35.41,35.42,35.33,35.37,112600.0,31.2523,31.2612,31.1817,31.217,112600.0
2023-08-21 15:45:00,35.37,35.41,35.36,35.4,61611.0,31.217,31.2523,31.2082,31.2435,61611.0
2023-08-21 15:50:00,35.4,35.44,35.37,35.41,227027.0,31.2435,31.2788,31.217,31.2523,227027.0
2023-08-21 15:55:00,35.4,35.5,35.4,35.45,190763.0,31.2435,31.3318,31.2435,31.2876,190763.0
2023-08-22 09:30:00,35.17,35.26,35.17,35.23,133439.0,31.0405,31.1199,31.0405,31.0935,133439.0
2023-08-22 09:35:00,35.23,35.3,35.21,35.3,90567.0,31.0935,31.1552,31.0758,31.1552,90567.0
2023-08-22 09:40:00,35.33,35.37,35.29,35.3,77675.0,31.1817,31.217,31.1464,31.1552,77675.0
2023-08-22 09:45:00,35.3,35.33,35.26,35.32,56158.0,31.1552,31.1817,31.1199,31.1729,56158.0
2023-08-22 09:50:00,35.33,35.42,35.32,35.39,66073.0,31.1817,31.2612,31.1729,31.2347,66073.0
2023-08-22 09:55:00,35.4,35.43,35.39,35.42,51225.0,31.2435,31.27,31.2347,31.2612,51225.0
2023-08-22 10:00:00,35.44,35.46,35.37,35.38,63199.0,31.2788,31.2965,31.217,31.2258,63199.0
2023-08-22 10:05:00,35.38,35.44,35.35,35.43,43867.0,31.2258,31.2788,31.1994,31.27,43867.0
2023-08-22 10:10:00,35.44,35.44,35.3,35.35,128960.0,31.2788,31.2788,31.1552,31.1994,128960.0
2023-08-22 10:15:00,35.35,35.38,35.31,35.33,51579.0,31.1994,31.2258,31.1641,31.1817,51579.0
2023-08-22 10:20:00,35.34,35.43,35.29,35.43,89887.0,31.1905,31.27,31.1464,31.27,89887.0
2023-08-22 10:25:00,35.43,35.46,35.39,35.43,20399.0,31.27,31.2965,31.2347,31.27,20399.0
2023-08-22 10:30:00,35.45,35.59,35.44,35.55,104965.0,31.2876,31.4112,31.2788,31.3759,104965.0
2023-08-22 10:35:00,35.55,35.56,35.49,35.5,35441.0,31.3759,31.3847,31.3229,31.3318,35441.0
2023-08-22 10:40:00,35.5,35.55,35.47,35.5,72752.0,31.3318,31.3759,31.3053,31.3318,72752.0
2023-08-22 10:45:00,35.51,35.53,35.47,35.48,30002.0,31.3406,31.3582,31.3053,31.3141,30002.0
2023-08-22 10:50:00,35.48,35.5,35.4,35.41,34709.0,31.3141,31.3318,31.2435,31.2523,34709.0
2023-08-22 10:55:00,35.4,35.42,35.38,35.41,52816.0,31.2435,31.2612,31.2258,31.2523,52816.0
2023-08-22 11:00:00,35.39,35.44,35.39,35.44,68954.0,31.2347,31.2788,31.2347,31.2788,68954.0
2023-08-22 11:05:00,35.46,35.51,35.46,35.5,34037.0,31.2965,31.3406,31.2965,31.3318,34037.0
2023-08-22 11:10:00,35.49,35.52,35.42,35.5,34979.0,31.3229,31.3494,31.2612,31.3318,34979.0
2023-08-22 11:15:00,35.51,35.54,35.46,35.47,42829.0,31.3406,31.3671,31.2965,31.3053,42829.0
2023-08-22 11:20:00,35.5,35.5,35.41,35.46,34262.0,31.3318,31.3318,31.2523,31.2965,34262.0
2023-08-22 11:25:00,35.45,35.47,35.42,35.46,34143.0,31.2876,31.3053,31.2612,31.2965,34143.0
2023-08-22 11:30:00,35.47,35.49,35.42,35.45,30398.0,31.3053,31.3229,31.2612,31.2876,30398.0
2023-08-22 11:35:00,35.44,35.51,35.42,35.51,160763.0,31.2788,31.3406,31.2612,31.3406,160763.0
2023-08-22 11:40:00,35.5,35.54,35.48,35.53,98211.0,31.3318,31.3671,31.3141,31.3582,98211.0
2023-08-22 11:45:00,35.53,35.54,35.5,35.51,39947.0,31.3582,31.3671,31.3318,31.3406,39947.0
2023-08-22 11:50:00,35.51,35.59,35.5,35.57,60419.0,31.3406,31.4112,31.3318,31.3935,60419.0
2023-08-22 11:55:00,35.59,35.6,35.55,35.57,34708.0,31.4112,31.42,31.3759,31.3935,34708.0
2023-08-22 12:00:00,35.58,35.6,35.55,35.58,30450.0,31.4024,31.42,31.3759,31.4024,30450.0
2023-08-22 12:05:00,35.58,35.6,35.56,35.6,73958.0,31.4024,31.42,31.3847,31.42,73958.0
2023-08-22 12:10:00,35.6,35.7,35.59,35.69,62018.0,31.42,31.5083,31.4112,31.4995,62018.0
2023-08-22 12:15:00,35.7,35.73,35.66,35.66,74704.0,31.5083,31.5348,31.473,31.473,74704.0
2023-08-22 12:20:00,35.67,35.69,35.66,35.66,18115.0,31.4818,31.4995,31.473,31.473,18115.0
2023-08-22 12:25:00,35.67,35.69,35.59,35.61,37358.0,31.4818,31.4995,31.4112,31.4288,37358.0
2023-08-22 12:30:00,35.6,35.64,35.57,35.63,28952.0,31.42,31.4553,31.3935,31.4465,28952.0
2023-08-22 12:35:00,35.63,35.64,35.52,35.53,42454.0,31.4465,31.4553,31.3494,31.3582,42454.0
2023-08-22 12:40:00,35.53,35.53,35.49,35.51,22605.0,31.3582,31.3582,31.3229,31.3406,22605.0
2023-08-22 12:45:00,35.51,35.54,35.5,35.54,13557.0,31.3406,31.3671,31.3318,31.3671,13557.0
2023-08-22 12:50:00,35.53,35.54,35.47,35.5,16408.0,31.3582,31.3671,31.3053,31.3318,16408.0
2023-08-22 12:55:00,35.5,35.59,35.49,35.57,92382.0,31.3318,31.4112,31.3229,31.3935,92382.0
2023-08-22 13:00:00,35.58,35.69,35.56,35.67,142873.0,31.4024,31.4995,31.3847,31.4818,142873.0
2023-08-22 13:05:00,35.68,35.71,35.63,35.65,56078.0,31.4906,31.5171,31.4465,31.4641,56078.0
2023-08-22 13:10:00,35.62,35.71,35.61,35.7,62026.0,31.4377,31.5171,31.4288,31.5083,62026.0
2023-08-22 13:15:00,35.7,35.75,35.69,35.71,82738.0,31.5083,31.5524,31.4995,31.5171,82738.0
2023-08-22 13:20:00,35.72,35.72,35.67,35.69,39618.0,31.5259,31.5259,31.4818,31.4995,39618.0
2023-08-22 13:25:00,35.71,35.71,35.64,35.66,55664.0,31.5171,31.5171,31.4553,31.473,55664.0
2023-08-22 13:30:00,35.66,35.69,35.64,35.65,44175.0,31.473,31.4995,31.4553,31.4641,44175.0
2023-08-22 13:35:00,35.65,35.7,35.62,35.69,114823.0,31.4641,31.5083,31.4377,31.4995,114823.0
2023-08-22 13:40:00,35.69,35.71,35.66,35.69,43681.0,31.4995,31.5171,31.473,31.4995,43681.0
2023-08-22 13:45:00,35.7,35.74,35.67,35.7,50157.0,31.5083,31.5436,31.4818,31.5083,50157.0
2023-08-22 13:50:00,35.71,35.74,35.69,35.72,24300.0,31.5171,31.5436,31.4995,31.5259,24300.0
2023-08-22 13:55:00,35.71,35.72,35.65,35.66,39536.0,31.5171,31.5259,31.4641,31.473,39536.0
2023-08-22 14:00:00,35.67,35.73,35.63,35.67,58879.0,31.4818,31.5348,31.4465,31.4818,58879.0
2023-08-22 14:05:00,35.68,35.69,35.64,35.64,45874.0,31.4906,31.4995,31.4553,31.4553,45874.0
2023-08-22 14:10:00,35.64,35.7,35.61,35.68,95400.0,31.4553,31.5083,31.4288,31.4906,95400.0
2023-08-22 14:15:00,35.68,35.7,35.65,35.69,22157.0,31.4906,31.5083,31.4641,31.4995,22157.0
2023-08-22 14:20:00,35.7,35.72,35.66,35.67,30482.0,31.5083,31.5259,31.473,31.4818,30482.0
2023-08-22 14:25:00,35.67,35.68,35.58,35.59,31146.0,31.4818,31.4906,31.4024,31.4112,31146.0
2023-08-22 14:30:00,35.59,35.6,35.56,35.57,16660.0,31.4112,31.42,31.3847,31.3935,16660.0
2023-08-22 14:35:00,35.56,35.6,35.54,35.57,56257.0,31.3847,31.42,31.3671,31.3935,56257.0
2023-08-22 14:40:00,35.57,35.66,35.56,35.65,65205.0,31.3935,31.473,31.3847,31.4641,65205.0
2023-08-22 14:45:00,35.65,35.69,35.63,35.66,117695.0,31.4641,31.4995,31.4465,31.473,117695.0
2023-08-22 14:50:00,35.66,35.67,35.64,35.67,49750.0,31.473,31.4818,31.4553,31.4818,49750.0
2023-08-22 14:55:00,35.67,35.67,35.61,35.61,67400.0,31.4818,31.4818,31.4288,31.4288,67400.0
2023-08-22 15:00:00,35.61,35.62,35.55,35.57,32993.0,31.4288,31.4377,31.3759,31.3935,32993.0
2023-08-22 15:05:00,35.56,35.56,35.51,35.52,50129.0,31.3847,31.3847,31.3406,31.3494,50129.0
2023-08-22 15:10:00,35.52,35.53,35.47,35.47,85305.0,31.3494,31.3582,31.3053,31.3053,85305.0
2023-08-22 15:15:00,35.45,35.55,35.45,35.55,38674.0,31.2876,31.3759,31.2876,31.3759,38674.0
2023-08-22 15:20:00,35.54,35.61,35.52,35.58,71102.0,31.3671,31.4288,31.3494,31.4024,71102.0
2023-08-22 15:25:00,35.58,35.64,35.55,35.61,43970.0,31.4024,31.4553,31.3759,31.4288,43970.0
2023-08-22 15:30:00,35.61,35.72,35.61,35.69,88106.0,31.4288,31.5259,31.4288,31.4995,88106.0
2023-08-22 15:35:00,35.68,35.74,35.68,35.73,53798.0,31.4906,31.5436,31.4906,31.5348,53798.0
2023-08-22 15:40:00,35.74,35.76,35.72,35.74,85314.0,31.5436,31.5612,31.5259,31.5436,85314.0
2023-08-22 15:45:00,35.74,35.76,35.71,35.74,81193.0,31.5436,31.5612,31.5171,31.5436,81193.0
2023-08-22 15:50:00,35.74,35.75,35.67,35.7,65295.0,31.5436,31.5524,31.4818,31.5083,65295.0
2023-08-22 15:55:00,35.69,35.71,35.63,35.67,88820.0,31.4995,31.5171,31.4465,31.4818,88820.0
2023-08-23 09:30:00,35.5,35.52,35.41,35.47,443361.0,31.3318,31.3494,31.2523,31.3053,443361.0
2023-08-23 09:35:00,35.46,35.49,35.42,35.48,60801.0,31.2965,31.3229,31.2612,31.3141,60801.0
2023-08-23 09:40:00,35.47,35.5,35.42,35.43,80958.0,31.3053,31.3318,31.2612,31.27,80958.0
2023-08-23 09:45:00,35.43,35.45,35.34,35.39,210288.0,31.27,31.2876,31.1905,31.2347,210288.0
2023-08-23 09:50:00,35.39,35.43,35.35,35.42,71136.0,31.2347,31.27,31.1994,31.2612,71136.0
2023-08-23 09:55:00,35.42,35.42,35.28,35.31,80931.0,31.2612,31.2612,31.1376,31.1641,80931.0
2023-08-23 10:00:00,35.32,35.34,35.25,35.27,80873.0,31.1729,31.1905,31.1111,31.1288,80873.0
2023-08-23 10:05:00,35.26,35.29,35.22,35.23,143826.0,31.1199,31.1464,31.0846,31.0935,143826.0
2023-08-23 10:10:00,35.24,35.25,35.19,35.2,66193.0,31.1023,31.1111,31.0582,31.067,66193.0
2023-08-23 10:15:00,35.2,35.26,35.19,35.24,103597.0,31.067,31.1199,31.0582,31.1023,103597.0
2023-08-23 10:20:00,35.24,35.29,35.2,35.22,119673.0,31.1023,31.1464,31.067,31.0846,119673.0
2023-08-23 10:25:00,35.21,35.24,35.19,35.23,32774.0,31.0758,31.1023,31.0582,31.0935,32774.0
2023-08-23 10:30:00,35.22,35.23,35.2,35.21,25337.0,31.0846,31.0935,31.067,31.0758,25337.0
2023-08-23 10:35:00,35.2,35.27,35.2,35.25,98225.0,31.067,31.1288,31.067,31.1111,98225.0
2023-08-23 10:40:00,35.25,35.26,35.13,35.15,96880.0,31.1111,31.1199,31.0052,31.0229,96880.0
2023-08-23 10:45:00,35.15,35.16,35.07,35.08,93675.0,31.0229,31.0317,30.9522,30.9611,93675.0
2023-08-23 10:50:00,35.07,35.1,35.06,35.09,110541.0,30.9522,30.9787,30.9434,30.9699,110541.0
2023-08-23 10:55:00,35.1,35.1,35.05,35.06,31531.0,30.9787,30.9787,30.9346,30.9434,31531.0
2023-08-23 11:00:00,35.06,35.11,35.03,35.1,51027.0,30.9434,30.9876,30.9169,30.9787,51027.0
2023-08-23 11:05:00,35.09,35.12,35.06,35.07,106999.0,30.9699,30.9964,30.9434,30.9522,106999.0
2023-08-23 11:10:00,35.07,35.09,35.05,35.06,51618.0,30.9522,30.9699,30.9346,30.9434,51618.0
2023-08-23 11:15:00,35.06,35.08,35.04,35.06,49142.0,30.9434,30.9611,30.9258,30.9434,49142.0
2023-08-23 11:20:00,35.06,35.07,35.01,35.04,102038.0,30.9434,30.9522,30.8993,30.9258,102038.0
2023-08-23 11:25:00,35.04,35.05,35.0,35.02,61220.0,30.9258,30.9346,30.8905,30.9081,61220.0
2023-08-23 11:30:00,35.02,35.05,35.0,35.04,45715.0,30.9081,30.9346,30.8905,30.9258,45715.0
2023-08-23 11:35:00,35.04,35.08,35.03,35.05,125442.0,30.9258,30.9611,30.9169,30.9346,125442.0
2023-08-23 11:40:00,35.05,35.1,35.04,35.09,56438.0,30.9346,30.9787,30.9258,30.9699,56438.0
2023-08-23 11:45:00,35.1,35.1,35.05,35.08,43578.0,30.9787,30.9787,30.9346,30.9611,43578.0
2023-08-23 11:50:00,35.07,35.08,35.01,35.03,34641.0,30.9522,30.9611,30.8993,30.9169,34641.0
2023-08-23 11:55:00,35.03,35.03,34.98,35.0,72276.0,30.9169,30.9169,30.8728,30.8905,72276.0
2023-08-23 12:00:00,35.0,35.05,34.99,35.04,30992.0,30.8905,30.9346,30.8816,30.9258,30992.0
2023-08-23 12:05:00,35.04,35.06,35.03,35.05,17242.0,30.9258,30.9434,30.9169,30.9346,17242.0
2023-08-23 12:10:00,35.05,35.06,35.01,35.02,28035.0,30.9346,30.9434,30.8993,30.9081,28035.0
2023-08-23 12:15:00,35.03,35.07,35.02,35.05,24350.0,30.9169,30.9522,30.9081,30.9346,24350.0
2023-08-23 12:20:00,35.05,35.06,35.01,35.04,66687.0,30.9346,30.9434,30.8993,30.9258,66687.0
2023-08-23 12:25:00,35.05,35.05,35.03,35.05,14921.0,30.9346,30.9346,30.9169,30.9346,14921.0
2023-08-23 12:30:00,35.04,35.06,35.01,35.01,16350.0,30.9258,30.9434,30.8993,30.8993,16350.0
2023-08-23 12:35:00,35.02,35.02,35.0,35.0,10396.0,30.9081,30.9081,30.8905,30.8905,10396.0
2023-08-23 12:40:00,34.99,35.01,34.97,34.98,13409.0,30.8816,30.8993,30.864,30.8728,13409.0
2023-08-23 12:45:00,34.98,34.99,34.96,34.97,26378.0,30.8728,30.8816,30.8552,30.864,26378.0
2023-08-23 12:50:00,34.98,34.99,34.94,34.98,33345.0,30.8728,30.8816,30.8375,30.8728,33345.0
2023-08-23 12:55:00,34.97,35.03,34.96,35.02,20249.0,30.864,30.9169,30.8552,30.9081,20249.0
2023-08-23 13:00:00,35.02,35.03,34.97,34.97,19389.0,30.9081,30.9169,30.864,30.864,19389.0
2023-08-23 13:05:00,34.97,34.98,34.94,34.95,21417.0,30.864,30.8728,30.8375,30.8463,21417.0
2023-08-23 13:10:00,34.94,34.96,34.94,34.95,21743.0,30.8375,30.8552,30.8375,30.8463,21743.0
2023-08-23 13:15:00,34.95,34.96,34.86,34.86,180818.0,30.8463,30.8552,30.7669,30.7669,180818.0
2023-08-23 13:20:00,34.86,34.88,34.84,34.85,21649.0,30.7669,30.7846,30.7493,30.7581,21649.0
2023-08-23 13:25:00,34.86,34.86,34.84,34.85,21858.0,30.7669,30.7669,30.7493,30.7581,21858.0
2023-08-23 13:30:00,34.85,34.85,34.79,34.82,50758.0,30.7581,30.7581,30.7051,30.7316,50758.0
2023-08-23 13:35:00,34.82,34.85,34.82,34.84,22834.0,30.7316,30.7581,30.7316,30.7493,22834.0
2023-08-23 13:40:00,34.83,34.84,34.82,34.82,32908.0,30.7404,30.7493,30.7316,30.7316,32908.0
2023-08-23 13:45:00,34.83,34.84,34.79,34.8,10858.0,30.7404,30.7493,30.7051,30.7139,10858.0
2023-08-23 13:50:00,34.8,34.81,34.78,34.8,23663.0,30.7139,30.7228,30.6963,30.7139,23663.0
2023-08-23 13:55:00,34.8,34.81,34.78,34.8,20076.0,30.7139,30.7228,30.6963,30.7139,20076.0
2023-08-23 14:00:00,34.8,34.83,34.8,34.8,22243.0,30.7139,30.7404,30.7139,30.7139,22243.0
2023-08-23 14:05:00,34.81,34.85,34.8,34.84,27666.0,30.7228,30.7581,30.7139,30.7493,27666.0
2023-08-23 14:10:00,34.84,34.88,34.83,34.87,19264.0,30.7493,30.7846,30.7404,30.7757,19264.0
2023-08-23 14:15:00,34.87,34.93,34.87,34.9,37707.0,30.7757,30.8287,30.7757,30.8022,37707.0
2023-08-23 14:20:00,34.9,34.94,34.89,34.89,54021.0,30.8022,30.8375,30.7934,30.7934,54021.0
2023-08-23 14:25:00,34.88,34.9,34.86,34.9,35288.0,30.7846,30.8022,30.7669,30.8022,35288.0
2023-08-23 14:30:00,34.89,34.94,34.89,34.92,39845.0,30.7934,30.8375,30.7934,30.8199,39845.0
2023-08-23 14:35:00,34.92,34.98,34.92,34.96,50931.0,30.8199,30.8728,30.8199,30.8552,50931.0
2023-08-23 14:40:00,34.97,34.97,34.94,34.95,36554.0,30.864,30.864,30.8375,30.8463,36554.0
2023-08-23 14:45:00,34.96,34.97,34.92,34.94,29312.0,30.8552,30.864,30.8199,30.8375,29312.0
2023-08-23 14:50:00,34.93,34.96,34.91,34.92,22887.0,30.8287,30.8552,30.811,30.8199,22887.0
2023-08-23 14:55:00,34.92,34.95,34.91,34.93,11481.0,30.8199,30.8463,30.811,30.8287,11481.0
2023-08-23 15:00:00,34.94,34.99,34.9,34.9,36665.0,30.8375,30.8816,30.8022,30.8022,36665.0
2023-08-23 15:05:00,34.89,34.91,34.86,34.88,32348.0,30.7934,30.811,30.7669,30.7846,32348.0
2023-08-23 15:10:00,34.89,34.91,34.87,34.89,19851.0,30.7934,30.811,30.7757,30.7934,19851.0
2023-08-23 15:15:00,34.89,34.9,34.85,34.89,38642.0,30.7934,30.8022,30.7581,30.7934,38642.0
2023-08-23 15:20:00,34.88,34.92,34.88,34.89,35514.0,30.7846,30.8199,30.7846,30.7934,35514.0
2023-08-23 15:25:00,34.9,34.9,34.85,34.86,69679.0,30.8022,30.8022,30.7581,30.7669,69679.0
2023-08-23 15:30:00,34.86,34.9,34.86,34.88,32919.0,30.7669,30.8022,30.7669,30.7846,32919.0
2023-08-23 15:35:00,34.88,34.89,34.85,34.86,25882.0,30.7846,30.7934,30.7581,30.7669,25882.0
2023-08-23 15:40:00,34.86,34.86,34.82,34.84,35214.0,30.7669,30.7669,30.7316,30.7493,35214.0
2023-08-23 15:45:00,34.84,34.86,34.83,34.85,85676.0,30.7493,30.7669,30.7404,30.7581,85676.0
2023-08-23 15:50:00,34.86,34.94,34.84,34.94,163054.0,30.7669,30.8375,30.7493,30.8375,163054.0
2023-08-23 15:55:00,34.94,34.98,34.88,34.89,141964.0,30.8375,30.8728,30.7846,30.7934,141964.0
2023-08-24 09:30:00,34.65,34.78,34.6,34.77,254305.0,30.5816,30.6963,30.5374,30.6875,254305.0
2023-08-24 09:35:00,34.77,34.8,34.74,34.78,315567.0,30.6875,30.7139,30.661,30.6963,315567.0
2023-08-24 09:40:00,34.77,34.84,34.76,34.83,222794.0,30.6875,30.7493,30.6786,30.7404,222794.0
2023-08-24 09:45:00,34.83,34.85,34.77,34.82,84814.0,30.7404,30.7581,30.6875,30.7316,84814.0
2023-08-24 09:50:00,34.81,34.84,34.7,34.7,84436.0,30.7228,30.7493,30.6257,30.6257,84436.0
2023-08-24 09:55:00,34.7,34.71,34.6,34.62,199281.0,30.6257,30.6345,30.5374,30.5551,199281.0
2023-08-24 10:00:00,34.61,34.68,34.57,34.63,120054.0,30.5463,30.608,30.511,30.5639,120054.0
2023-08-24 10:05:00,34.62,34.82,34.61,34.8,155000.0,30.5551,30.7316,30.5463,30.7139,155000.0
2023-08-24 10:10:00,34.81,34.91,34.81,34.87,108950.0,30.7228,30.811,30.7228,30.7757,108950.0
2023-08-24 10:15:00,34.89,34.94,34.87,34.92,105725.0,30.7934,30.8375,30.7757,30.8199,105725.0
2023-08-24 10:20:00,34.93,35.0,34.86,35.0,71532.0,30.8287,30.8905,30.7669,30.8905,71532.0
2023-08-24 10:25:00,35.0,35.05,34.96,35.05,80020.0,30.8905,30.9346,30.8552,30.9346,80020.0
2023-08-24 10:30:00,35.05,35.16,35.04,35.12,130668.0,30.9346,31.0317,30.9258,30.9964,130668.0
2023-08-24 10:35:00,35.12,35.14,35.05,35.07,83365.0,30.9964,31.014,30.9346,30.9522,83365.0
2023-08-24 10:40:00,35.06,35.2,35.04,35.16,108517.0,30.9434,31.067,30.9258,31.0317,108517.0
2023-08-24 10:45:00,35.17,35.23,35.17,35.2,82230.0,31.0405,31.0935,31.0405,31.067,82230.0
2023-08-24 10:50:00,35.21,35.21,35.11,35.13,87484.0,31.0758,31.0758,30.9876,31.0052,87484.0
2023-08-24 10:55:00,35.14,35.23,35.1,35.22,48633.0,31.014,31.0935,30.9787,31.0846,48633.0
2023-08-24 11:00:00,35.22,35.34,35.21,35.28,150640.0,31.0846,31.1905,31.0758,31.1376,150640.0
2023-08-24 11:05:00,35.27,35.35,35.24,35.31,61554.0,31.1288,31.1994,31.1023,31.1641,61554.0
2023-08-24 11:10:00,35.31,35.36,35.27,35.3,49199.0,31.1641,31.2082,31.1288,31.1552,49199.0
2023-08-24 11:15:00,35.3,35.33,35.26,35.3,53247.0,31.1552,31.1817,31.1199,31.1552,53247.0
2023-08-24 11:20:00,35.3,35.34,35.27,35.32,58768.0,31.1552,31.1905,31.1288,31.1729,58768.0
2023-08-24 11:25:00,35.32,35.37,35.28,35.28,69691.0,31.1729,31.217,31.1376,31.1376,69691.0
2023-08-24 11:30:00,35.29,35.38,35.29,35.38,57215.0,31.1464,31.2258,31.1464,31.2258,57215.0
2023-08-24 11:35:00,35.38,35.43,35.35,35.43,100341.0,31.2258,31.27,31.1994,31.27,100341.0
2023-08-24 11:40:00,35.41,35.44,35.38,35.42,62177.0,31.2523,31.2788,31.2258,31.2612,62177.0
2023-08-24 11:45:00,35.43,35.48,35.4,35.44,70667.0,31.27,31.3141,31.2435,31.2788,70667.0
2023-08-24 11:50:00,35.43,35.5,35.42,35.49,69759.0,31.27,31.3318,31.2612,31.3229,69759.0
2023-08-24 11:55:00,35.49,35.53,35.46,35.51,58274.0,31.3229,31.3582,31.2965,31.3406,58274.0
2023-08-24 12:00:00,35.52,35.53,35.46,35.5,44497.0,31.3494,31.3582,31.2965,31.3318,44497.0
2023-08-24 12:05:00,35.49,35.49,35.4,35.42,92119.0,31.3229,31.3229,31.2435,31.2612,92119.0
2023-08-24 12:10:00,35.44,35.44,35.36,35.36,62596.0,31.2788,31.2788,31.2082,31.2082,62596.0
2023-08-24 12:15:00,35.36,35.4,35.32,35.38,62245.0,31.2082,31.2435,31.1729,31.2258,62245.0
2023-08-24 12:20:00,35.38,35.39,35.33,35.36,36542.0,31.2258,31.2347,31.1817,31.2082,36542.0
2023-08-24 12:25:00,35.35,35.41,35.33,35.39,49524.0,31.1994,31.2523,31.1817,31.2347,49524.0
2023-08-24 12:30:00,35.4,35.41,35.35,35.37,15577.0,31.2435,31.2523,31.1994,31.217,15577.0
2023-08-24 12:35:00,35.38,35.38,35.31,35.34,83432.0,31.2258,31.2258,31.1641,31.1905,83432.0
2023-08-24 12:40:00,35.33,35.34,35.26,35.3,68780.0,31.1817,31.1905,31.1199,31.1552,68780.0
2023-08-24 12:45:00,35.3,35.34,35.27,35.3,81772.0,31.1552,31.1905,31.1288,31.1552,81772.0
2023-08-24 12:50:00,35.3,35.36,35.28,35.35,24313.0,31.1552,31.2082,31.1376,31.1994,24313.0
2023-08-24 12:55:00,35.36,35.42,35.35,35.41,59197.0,31.2082,31.2612,31.1994,31.2523,59197.0
2023-08-24 13:00:00,35.41,35.47,35.39,35.46,96190.0,31.2523,31.3053,31.2347,31.2965,96190.0
2023-08-24 13:05:00,35.46,35.47,35.4,35.41,70075.0,31.2965,31.3053,31.2435,31.2523,70075.0
2023-08-24 13:10:00,35.41,35.46,35.38,35.43,41032.0,31.2523,31.2965,31.2258,31.27,41032.0
2023-08-24 13:15:00,35.43,35.49,35.43,35.47,50233.0,31.27,31.3229,31.27,31.3053,50233.0
2023-08-24 13:20:00,35.48,35.5,35.46,35.48,25999.0,31.3141,31.3318,31.2965,31.3141,25999.0
2023-08-24 13:25:00,35.49,35.55,35.48,35.53,55576.0,31.3229,31.3759,31.3141,31.3582,55576.0
2023-08-24 13:30:00,35.53,35.54,35.46,35.53,44106.0,31.3582,31.3671,31.2965,31.3582,44106.0
2023-08-24 13:35:00,35.53,35.53,35.46,35.46,24889.0,31.3582,31.3582,31.2965,31.2965,24889.0
2023-08-24 13:40:00,35.46,35.52,35.45,35.51,23126.0,31.2965,31.3494,31.2876,31.3406,23126.0
2023-08-24 13:45:00,35.51,35.51,35.45,35.49,21270.0,31.3406,31.3406,31.2876,31.3229,21270.0
2023-08-24 13:50:00,35.49,35.52,35.49,35.51,12162.0,31.3229,31.3494,31.3229,31.3406,12162.0
2023-08-24 13:55:00,35.52,35.54,35.49,35.5,28685.0,31.3494,31.3671,31.3229,31.3318,28685.0
2023-08-24 14:00:00,35.47,35.48,35.43,35.48,39130.0,31.3053,31.3141,31.27,31.3141,39130.0
2023-08-24 14:05:00,35.48,35.52,35.45,35.47,16611.0,31.3141,31.3494,31.2876,31.3053,16611.0
2023-08-24 14:10:00,35.48,35.48,35.41,35.43,37936.0,31.3141,31.3141,31.2523,31.27,37936.0
2023-08-24 14:15:00,35.44,35.53,35.43,35.52,34908.0,31.2788,31.3582,31.27,31.3494,34908.0
2023-08-24 14:20:00,35.53,35.54,35.47,35.49,24493.0,31.3582,31.3671,31.3053,31.3229,24493.0
2023-08-24 14:25:00,35.5,35.55,35.49,35.53,31874.0,31.3318,31.3759,31.3229,31.3582,31874.0
2023-08-24 14:30:00,35.54,35.54,35.49,35.51,33643.0,31.3671,31.3671,31.3229,31.3406,33643.0
2023-08-24 14:35:00,35.51,35.6,35.51,35.58,71242.0,31.3406,31.42,31.3406,31.4024,71242.0
2023-08-24 14:40:00,35.58,35.63,35.57,35.62,98132.0,31.4024,31.4465,31.3935,31.4377,98132.0
2023-08-24 14:45:00,35.62,35.62,35.54,35.6,55585.0,31.4377,31.4377,31.3671,31.42,55585.0
2023-08-24 14:50:00,35.59,35.61,35.57,35.6,52120.0,31.4112,31.4288,31.3935,31.42,52120.0
2023-08-24 14:55:00,35.6,35.63,35.52,35.55,79097.0,31.42,31.4465,31.3494,31.3759,79097.0
2023-08-24 15:00:00,35.55,35.58,35.52,35.56,87907.0,31.3759,31.4024,31.3494,31.3847,87907.0
2023-08-24 15:05:00,35.58,35.6,35.53,35.59,39249.0,31.4024,31.42,31.3582,31.4112,39249.0
2023-08-24 15:10:00,35.61,35.62,35.54,35.56,51008.0,31.4288,31.4377,31.3671,31.3847,51008.0
2023-08-24 15:15:00,35.56,35.58,35.54,35.56,40720.0,31.3847,31.4024,31.3671,31.3847,40720.0
2023-08-24 15:20:00,35.56,35.6,35.5,35.59,65517.0,31.3847,31.42,31.3318,31.4112,65517.0
2023-08-24 15:25:00,35.59,35.63,35.57,35.61,60137.0,31.4112,31.4465,31.3935,31.4288,60137.0
2023-08-24 15:30:00,35.6,35.64,35.57,35.62,85207.0,31.42,31.4553,31.3935,31.4377,85207.0
2023-08-24 15:35:00,35.62,35.71,35.61,35.68,90240.0,31.4377,31.5171,31.4288,31.4906,90240.0
2023-08-24 15:40:00,35.69,35.75,35.67,35.73,138582.0,31.4995,31.5524,31.4818,31.5348,138582.0
2023-08-24 15:45:00,35.74,35.85,35.73,35.79,109159.0,31.5436,31.6407,31.5348,31.5877,109159.0
2023-08-24 15:50:00,35.79,35.8,35.73,35.79,186306.0,31.5877,31.5965,31.5348,31.5877,186306.0
2023-08-24 15:55:00,35.79,35.89,35.74,35.89,353018.0,31.5877,31.676,31.5436,31.676,353018.0
2023-08-25 09:30:00,35.61,35.63,35.49,35.54,156190.0,31.4288,31.4465,31.3229,31.3671,156190.0
2023-08-25 09:35:00,35.53,35.58,35.47,35.53,132340.0,31.3582,31.4024,31.3053,31.3582,132340.0
2023-08-25 09:40:00,35.53,35.58,35.5,35.55,104500.0,31.3582,31.4024,31.3318,31.3759,104500.0
2023-08-25 09:45:00,35.55,35.59,35.51,35.54,97433.0,31.3759,31.4112,31.3406,31.3671,97433.0
2023-08-25 09:50:00,35.53,35.61,35.52,35.59,42257.0,31.3582,31.4288,31.3494,31.4112,42257.0
2023-08-25 09:55:00,35.59,35.64,35.55,35.55,70545.0,31.4112,31.4553,31.3759,31.3759,70545.0
2023-08-25 10:00:00,35.54,35.68,35.41,35.53,540242.0,31.3671,31.4906,31.2523,31.3582,540242.0
2023-08-25 10:05:00,35.53,35.76,35.5,35.73,255600.0,31.3582,31.5612,31.3318,31.5348,255600.0
2023-08-25 10:10:00,35.72,35.72,35.42,35.43,163735.0,31.5259,31.5259,31.2612,31.27,163735.0
2023-08-25 10:15:00,35.42,35.55,35.2,35.54,674562.0,31.2612,31.3759,31.067,31.3671,674562.0
2023-08-25 10:20:00,35.54,35.75,35.51,35.75,276716.0,31.3671,31.5524,31.3406,31.5524,276716.0
2023-08-25 10:25:00,35.76,35.86,35.69,35.8,261607.0,31.5612,31.6495,31.4995,31.5965,261607.0
2023-08-25 10:30:00,35.8,35.87,35.75,35.86,210129.0,31.5965,31.6583,31.5524,31.6495,210129.0
2023-08-25 10:35:00,35.85,35.94,35.78,35.87,144158.0,31.6407,31.7201,31.5789,31.6583,144158.0
2023-08-25 10:40:00,35.85,35.96,35.75,35.96,167136.0,31.6407,31.7377,31.5524,31.7377,167136.0
2023-08-25 10:45:00,35.96,36.12,35.96,36.08,173246.0,31.7377,31.879,31.7377,31.8437,173246.0
2023-08-25 10:50:00,36.08,36.15,36.02,36.13,113870.0,31.8437,31.9054,31.7907,31.8878,113870.0
2023-08-25 10:55:00,36.14,36.2,36.1,36.18,97419.0,31.8966,31.9496,31.8613,31.9319,97419.0
2023-08-25 11:00:00,36.18,36.22,36.12,36.15,150601.0,31.9319,31.9672,31.879,31.9054,150601.0
2023-08-25 11:05:00,36.14,36.15,35.92,35.95,304293.0,31.8966,31.9054,31.7024,31.7289,304293.0
2023-08-25 11:10:00,35.93,35.96,35.83,35.91,157179.0,31.7113,31.7377,31.623,31.6936,157179.0
2023-08-25 11:15:00,35.93,36.06,35.91,35.97,119546.0,31.7113,31.826,31.6936,31.7466,119546.0
2023-08-25 11:20:00,35.97,36.05,35.95,35.95,183875.0,31.7466,31.8172,31.7289,31.7289,183875.0
2023-08-25 11:25:00,35.96,35.96,35.71,35.72,232220.0,31.7377,31.7377,31.5171,31.5259,232220.0
2023-08-25 11:30:00,35.72,35.82,35.72,35.75,220166.0,31.5259,31.6142,31.5259,31.5524,220166.0
2023-08-25 11:35:00,35.75,35.76,35.6,35.63,174260.0,31.5524,31.5612,31.42,31.4465,174260.0
2023-08-25 11:40:00,35.62,35.75,35.62,35.68,172595.0,31.4377,31.5524,31.4377,31.4906,172595.0
2023-08-25 11:45:00,35.68,35.77,35.67,35.71,96626.0,31.4906,31.5701,31.4818,31.5171,96626.0
2023-08-25 11:50:00,35.72,35.8,35.69,35.76,127425.0,31.5259,31.5965,31.4995,31.5612,127425.0
2023-08-25 11:55:00,35.77,35.94,35.77,35.89,160263.0,31.5701,31.7201,31.5701,31.676,160263.0
2023-08-25 12:00:00,35.89,35.9,35.76,35.79,89928.0,31.676,31.6848,31.5612,31.5877,89928.0
2023-08-25 12:05:00,35.79,35.84,35.74,35.77,59298.0,31.5877,31.6318,31.5436,31.5701,59298.0
2023-08-25 12:10:00,35.78,35.82,35.73,35.74,52260.0,31.5789,31.6142,31.5348,31.5436,52260.0
2023-08-25 12:15:00,35.75,35.84,35.72,35.76,88733.0,31.5524,31.6318,31.5259,31.5612,88733.0
2023-08-25 12:20:00,35.77,35.79,35.63,35.64,110969.0,31.5701,31.5877,31.4465,31.4553,110969.0
2023-08-25 12:25:00,35.64,35.66,35.58,35.58,117243.0,31.4553,31.473,31.4024,31.4024,117243.0
2023-08-25 12:30:00,35.59,35.63,35.56,35.62,56645.0,31.4112,31.4465,31.3847,31.4377,56645.0
2023-08-25 12:35:00,35.62,35.64,35.55,35.57,63563.0,31.4377,31.4553,31.3759,31.3935,63563.0
2023-08-25 12:40:00,35.58,35.65,35.55,35.63,49885.0,31.4024,31.4641,31.3759,31.4465,49885.0
2023-08-25 12:45:00,35.64,35.67,35.59,35.61,43280.0,31.4553,31.4818,31.4112,31.4288,43280.0
2023-08-25 12:50:00,35.61,35.73,35.6,35.71,92735.0,31.4288,31.5348,31.42,31.5171,92735.0
2023-08-25 12:55:00,35.72,35.74,35.61,35.62,60046.0,31.5259,31.5436,31.4288,31.4377,60046.0
2023-08-25 13:00:00,35.62,35.63,35.58,35.62,74539.0,31.4377,31.4465,31.4024,31.4377,74539.0
2023-08-25 13:05:00,35.62,35.66,35.57,35.64,82098.0,31.4377,31.473,31.3935,31.4553,82098.0
2023-08-25 13:10:00,35.65,35.7,35.59,35.59,98837.0,31.4641,31.5083,31.4112,31.4112,98837.0
2023-08-25 13:15:00,35.58,35.71,35.55,35.68,91705.0,31.4024,31.5171,31.3759,31.4906,91705.0
2023-08-25 13:20:00,35.67,35.77,35.67,35.76,51175.0,31.4818,31.5701,31.4818,31.5612,51175.0
2023-08-25 13:25:00,35.76,35.79,35.71,35.71,49492.0,31.5612,31.5877,31.5171,31.5171,49492.0
2023-08-25 13:30:00,35.73,35.82,35.73,35.79,26501.0,31.5348,31.6142,31.5348,31.5877,26501.0
2023-08-25 13:35:00,35.8,35.83,35.76,35.82,40789.0,31.5965,31.623,31.5612,31.6142,40789.0
2023-08-25 13:40:00,35.82,35.82,35.74,35.74,30342.0,31.6142,31.6142,31.5436,31.5436,30342.0
2023-08-25 13:45:00,35.74,35.82,35.73,35.76,45716.0,31.5436,31.6142,31.5348,31.5612,45716.0
2023-08-25 13:50:00,35.76,35.76,35.65,35.65,54525.0,31.5612,31.5612,31.4641,31.4641,54525.0
2023-08-25 13:55:00,35.66,35.69,35.63,35.63,46558.0,31.473,31.4995,31.4465,31.4465,46558.0
2023-08-25 14:00:00,35.64,35.66,35.6,35.63,68681.0,31.4553,31.473,31.42,31.4465,68681.0
2023-08-25 14:05:00,35.63,35.64,35.57,35.59,53974.0,31.4465,31.4553,31.3935,31.4112,53974.0
2023-08-25 14:10:00,35.6,35.62,35.52,35.53,47631.0,31.42,31.4377,31.3494,31.3582,47631.0
2023-08-25 14:15:00,35.53,35.61,35.45,35.46,173659.0,31.3582,31.4288,31.2876,31.2965,173659.0
2023-08-25 14:20:00,35.46,35.46,35.37,35.41,104142.0,31.2965,31.2965,31.217,31.2523,104142.0
2023-08-25 14:25:00,35.41,35.41,35.33,35.33,72332.0,31.2523,31.2523,31.1817,31.1817,72332.0
2023-08-25 14:30:00,35.33,35.35,35.27,35.29,84735.0,31.1817,31.1994,31.1288,31.1464,84735.0
2023-08-25 14:35:00,35.28,35.36,35.26,35.35,77308.0,31.1376,31.2082,31.1199,31.1994,77308.0
2023-08-25 14:40:00,35.34,35.41,35.31,35.4,85150.0,31.1905,31.2523,31.1641,31.2435,85150.0
2023-08-25 14:45:00,35.39,35.43,35.34,35.34,104317.0,31.2347,31.27,31.1905,31.1905,104317.0
2023-08-25 14:50:00,35.34,35.36,35.29,35.3,56632.0,31.1905,31.2082,31.1464,31.1552,56632.0
2023-08-25 14:55:00,35.3,35.31,35.26,35.27,45778.0,31.1552,31.1641,31.1199,31.1288,45778.0
2023-08-25 15:00:00,35.27,35.33,35.18,35.29,237227.0,31.1288,31.1817,31.0493,31.1464,237227.0
2023-08-25 15:05:00,35.29,35.34,35.26,35.27,97833.0,31.1464,31.1905,31.1199,31.1288,97833.0
2023-08-25 15:10:00,35.27,35.32,35.25,35.31,129852.0,31.1288,31.1729,31.1111,31.1641,129852.0
2023-08-25 15:15:00,35.3,35.31,35.23,35.28,141341.0,31.1552,31.1641,31.0935,31.1376,141341.0
2023-08-25 15:20:00,35.27,35.28,35.2,35.22,46671.0,31.1288,31.1376,31.067,31.0846,46671.0
2023-08-25 15:25:00,35.21,35.25,35.19,35.24,32531.0,31.0758,31.1111,31.0582,31.1023,32531.0
2023-08-25 15:30:00,35.24,35.27,35.2,35.26,65332.0,31.1023,31.1288,31.067,31.1199,65332.0
2023-08-25 15:35:00,35.26,35.34,35.25,35.3,112234.0,31.1199,31.1905,31.1111,31.1552,112234.0
2023-08-25 15:40:00,35.3,35.36,35.27,35.27,64322.0,31.1552,31.2082,31.1288,31.1288,64322.0
2023-08-25 15:45:00,35.27,35.38,35.25,35.37,69568.0,31.1288,31.2258,31.1111,31.217,69568.0
2023-08-25 15:50:00,35.38,35.47,35.37,35.45,237790.0,31.2258,31.3053,31.217,31.2876,237790.0
2023-08-25 15:55:00,35.45,35.46,35.35,35.4,205807.0,31.2876,31.2965,31.1994,31.2435,205807.0
2023-08-28 09:30:00,35.07,35.1,34.93,34.95,259481.0,30.9522,30.9787,30.8287,30.8463,259481.0
2023-08-28 09:35:00,34.95,35.03,34.9,35.01,120577.0,30.8463,30.9169,30.8022,30.8993,120577.0
2023-08-28 09:40:00,35.01,35.06,34.97,34.98,102753.0,30.8993,30.9434,30.864,30.8728,102753.0
2023-08-28 09:45:00,34.97,35.01,34.91,34.98,188422.0,30.864,30.8993,30.811,30.8728,188422.0
2023-08-28 09:50:00,34.98,35.12,34.98,35.04,168893.0,30.8728,30.9964,30.8728,30.9258,168893.0
2023-08-28 09:55:00,35.04,35.05,34.98,34.99,39106.0,30.9258,30.9346,30.8728,30.8816,39106.0
2023-08-28 10:00:00,34.99,35.05,34.96,35.0,77176.0,30.8816,30.9346,30.8552,30.8905,77176.0
2023-08-28 10:05:00,34.99,35.04,34.98,34.99,51153.0,30.8816,30.9258,30.8728,30.8816,51153.0
2023-08-28 10:10:00,34.99,35.05,34.96,35.04,72481.0,30.8816,30.9346,30.8552,30.9258,72481.0
2023-08-28 10:15:00,35.03,35.05,34.96,35.01,117979.0,30.9169,30.9346,30.8552,30.8993,117979.0
2023-08-28 10:20:00,35.01,35.02,34.92,34.92,125330.0,30.8993,30.9081,30.8199,30.8199,125330.0
2023-08-28 10:25:00,34.91,34.95,34.9,34.91,99315.0,30.811,30.8463,30.8022,30.811,99315.0
2023-08-28 10:30:00,34.9,34.95,34.89,34.91,68659.0,30.8022,30.8463,30.7934,30.811,68659.0
2023-08-28 10:35:00,34.92,35.01,34.91,35.0,82222.0,30.8199,30.8993,30.811,30.8905,82222.0
2023-08-28 10:40:00,35.01,35.08,34.99,35.05,71567.0,30.8993,30.9611,30.8816,30.9346,71567.0
2023-08-28 10:45:00,35.07,35.09,35.02,35.08,53840.0,30.9522,30.9699,30.9081,30.9611,53840.0
2023-08-28 10:50:00,35.08,35.19,35.07,35.16,219077.0,30.9611,31.0582,30.9522,31.0317,219077.0
2023-08-28 10:55:00,35.16,35.18,35.08,35.08,73496.0,31.0317,31.0493,30.9611,30.9611,73496.0
2023-08-28 11:00:00,35.08,35.15,35.07,35.13,83241.0,30.9611,31.0229,30.9522,31.0052,83241.0
2023-08-28 11:05:00,35.13,35.21,35.13,35.15,62005.0,31.0052,31.0758,31.0052,31.0229,62005.0
2023-08-28 11:10:00,35.16,35.21,35.14,35.17,47237.0,31.0317,31.0758,31.014,31.0405,47237.0
2023-08-28 11:15:00,35.18,35.21,35.15,35.19,29289.0,31.0493,31.0758,31.0229,31.0582,29289.0
2023-08-28 11:20:00,35.18,35.2,35.14,35.18,52525.0,31.0493,31.067,31.014,31.0493,52525.0
2023-08-28 11:25:00,35.18,35.2,35.11,35.19,116736.0,31.0493,31.067,30.9876,31.0582,116736.0
2023-08-28 11:30:00,35.19,35.2,35.13,35.16,87485.0,31.0582,31.067,31.0052,31.0317,87485.0
2023-08-28 11:35:00,35.16,35.16,35.1,35.11,92093.0,31.0317,31.0317,30.9787,30.9876,92093.0
2023-08-28 11:40:00,35.11,35.26,35.11,35.23,188014.0,30.9876,31.1199,30.9876,31.0935,188014.0
2023-08-28 11:45:00,35.22,35.26,35.2,35.24,54962.0,31.0846,31.1199,31.067,31.1023,54962.0
2023-08-28 11:50:00,35.24,35.27,35.21,35.22,39725.0,31.1023,31.1288,31.0758,31.0846,39725.0
2023-08-28 11:55:00,35.22,35.22,35.17,35.18,27696.0,31.0846,31.0846,31.0405,31.0493,27696.0
2023-08-28 12:00:00,35.18,35.21,35.17,35.19,65373.0,31.0493,31.0758,31.0405,31.0582,65373.0
2023-08-28 12:05:00,35.19,35.22,35.16,35.17,77730.0,31.0582,31.0846,31.0317,31.0405,77730.0
2023-08-28 12:10:00,35.18,35.21,35.14,35.16,94329.0,31.0493,31.0758,31.014,31.0317,94329.0
2023-08-28 12:15:00,35.16,35.22,35.15,35.22,45112.0,31.0317,31.0846,31.0229,31.0846,45112.0
2023-08-28 12:20:00,35.22,35.26,35.21,35.23,46896.0,31.0846,31.1199,31.0758,31.0935,46896.0
2023-08-28 12:25:00,35.23,35.26,35.21,35.21,22426.0,31.0935,31.1199,31.0758,31.0758,22426.0
2023-08-28 12:30:00,35.22,35.25,35.2,35.21,15681.0,31.0846,31.1111,31.067,31.0758,15681.0
2023-08-28 12:35:00,35.21,35.22,35.14,35.14,26950.0,31.0758,31.0846,31.014,31.014,26950.0
2023-08-28 12:40:00,35.15,35.18,35.09,35.14,89291.0,31.0229,31.0493,30.9699,31.014,89291.0
2023-08-28 12:45:00,35.14,35.15,35.11,35.14,21195.0,31.014,31.0229,30.9876,31.014,21195.0
2023-08-28 12:50:00,35.14,35.14,35.06,35.08,32379.0,31.014,31.014,30.9434,30.9611,32379.0
2023-08-28 12:55:00,35.08,35.08,35.0,35.0,32976.0,30.9611,30.9611,30.8905,30.8905,32976.0
2023-08-28 13:00:00,34.99,35.0,34.94,34.96,65550.0,30.8816,30.8905,30.8375,30.8552,65550.0
2023-08-28 13:05:00,34.95,34.96,34.88,34.95,153609.0,30.8463,30.8552,30.7846,30.8463,153609.0
2023-08-28 13:10:00,34.95,34.97,34.93,34.96,90624.0,30.8463,30.864,30.8287,30.8552,90624.0
2023-08-28 13:15:00,34.96,35.01,34.96,35.0,61652.0,30.8552,30.8993,30.8552,30.8905,61652.0
2023-08-28 13:20:00,34.99,34.99,34.95,34.97,36510.0,30.8816,30.8816,30.8463,30.864,36510.0
2023-08-28 13:25:00,34.97,35.0,34.96,34.97,16721.0,30.864,30.8905,30.8552,30.864,16721.0
2023-08-28 13:30:00,34.97,34.97,34.94,34.95,14775.0,30.864,30.864,30.8375,30.8463,14775.0
2023-08-28 13:35:00,34.98,35.05,34.97,35.01,90570.0,30.8728,30.9346,30.864,30.8993,90570.0
2023-08-28 13:40:00,35.02,35.05,34.99,35.05,41215.0,30.9081,30.9346,30.8816,30.9346,41215.0
2023-08-28 13:45:00,35.05,35.08,35.03,35.07,67028.0,30.9346,30.9611,30.9169,30.9522,67028.0
2023-08-28 13:50:00,35.06,35.18,35.06,35.17,134529.0,30.9434,31.0493,30.9434,31.0405,134529.0
2023-08-28 13:55:00,35.17,35.28,35.17,35.23,226876.0,31.0405,31.1376,31.0405,31.0935,226876.0
2023-08-28 14:00:00,35.23,35.26,35.21,35.23,58779.0,31.0935,31.1199,31.0758,31.0935,58779.0
2023-08-28 14:05:00,35.23,35.25,35.19,35.19,33496.0,31.0935,31.1111,31.0582,31.0582,33496.0
2023-08-28 14:10:00,35.2,35.26,35.18,35.23,45617.0,31.067,31.1199,31.0493,31.0935,45617.0
2023-08-28 14:15:00,35.23,35.27,35.21,35.27,43392.0,31.0935,31.1288,31.0758,31.1288,43392.0
2023-08-28 14:20:00,35.27,35.27,35.22,35.23,26650.0,31.1288,31.1288,31.0846,31.0935,26650.0
2023-08-28 14:25:00,35.23,35.26,35.2,35.21,51017.0,31.0935,31.1199,31.067,31.0758,51017.0
2023-08-28 14:30:00,35.21,35.25,35.2,35.22,64443.0,31.0758,31.1111,31.067,31.0846,64443.0
2023-08-28 14:35:00,35.21,35.21,35.12,35.19,215035.0,31.0758,31.0758,30.9964,31.0582,215035.0
2023-08-28 14:40:00,35.19,35.19,35.14,35.16,62893.0,31.0582,31.0582,31.014,31.0317,62893.0
2023-08-28 14:45:00,35.16,35.18,35.14,35.15,13290.0,31.0317,31.0493,31.014,31.0229,13290.0
2023-08-28 14:50:00,35.14,35.16,35.11,35.11,23525.0,31.014,31.0317,30.9876,30.9876,23525.0
2023-08-28 14:55:00,35.11,35.17,35.1,35.12,33629.0,30.9876,31.0405,30.9787,30.9964,33629.0
2023-08-28 15:00:00,35.11,35.13,35.07,35.09,32231.0,30.9876,31.0052,30.9522,30.9699,32231.0
2023-08-28 15:05:00,35.09,35.12,35.03,35.04,34871.0,30.9699,30.9964,30.9169,30.9258,34871.0
2023-08-28 15:10:00,35.04,35.11,35.04,35.09,29231.0,30.9258,30.9876,30.9258,30.9699,29231.0
2023-08-28 15:15:00,35.09,35.12,35.08,35.1,31198.0,30.9699,30.9964,30.9611,30.9787,31198.0
2023-08-28 15:20:00,35.1,35.19,35.09,35.15,91803.0,30.9787,31.0582,30.9699,31.0229,91803.0
2023-08-28 15:25:00,35.16,35.18,35.1,35.13,36732.0,31.0317,31.0493,30.9787,31.0052,36732.0
2023-08-28 15:30:00,35.13,35.15,35.08,35.09,58932.0,31.0052,31.0229,30.9611,30.9699,58932.0
2023-08-28 15:35:00,35.09,35.1,35.05,35.09,58238.0,30.9699,30.9787,30.9346,30.9699,58238.0
2023-08-28 15:40:00,35.09,35.11,35.04,35.04,28055.0,30.9699,30.9876,30.9258,30.9258,28055.0
2023-08-28 15:45:00,35.04,35.04,34.87,34.98,229731.0,30.9258,30.9258,30.7757,30.8728,229731.0
2023-08-28 15:50:00,34.99,35.03,34.97,35.01,85212.0,30.8816,30.9169,30.864,30.8993,85212.0
2023-08-28 15:55:00,35.01,35.02,34.94,34.98,103332.0,30.8993,30.9081,30.8375,30.8728,103332.0
2023-08-29 09:30:00,34.99,35.02,34.93,34.94,141945.0,30.8816,30.9081,30.8287,30.8375,141945.0
2023-08-29 09:35:00,34.94,34.97,34.92,34.93,58113.0,30.8375,30.864,30.8199,30.8287,58113.0
2023-08-29 09:40:00,34.94,34.95,34.84,34.86,110074.0,30.8375,30.8463,30.7493,30.7669,110074.0
2023-08-29 09:45:00,34.84,34.85,34.76,34.78,98090.0,30.7493,30.7581,30.6786,30.6963,98090.0
2023-08-29 09:50:00,34.77,34.82,34.75,34.8,62105.0,30.6875,30.7316,30.6698,30.7139,62105.0
2023-08-29 09:55:00,34.79,34.86,34.78,34.8,83855.0,30.7051,30.7669,30.6963,30.7139,83855.0
2023-08-29 10:00:00,34.8,34.8,34.62,34.62,520086.0,30.7139,30.7139,30.5551,30.5551,520086.0
2023-08-29 10:05:00,34.62,34.65,34.58,34.63,111303.0,30.5551,30.5816,30.5198,30.5639,111303.0
2023-08-29 10:10:00,34.62,34.69,34.58,34.6,94816.0,30.5551,30.6169,30.5198,30.5374,94816.0
2023-08-29 10:15:00,34.6,34.6,34.48,34.52,273546.0,30.5374,30.5374,30.4315,30.4668,273546.0
2023-08-29 10:20:00,34.52,34.53,34.46,34.47,58043.0,30.4668,30.4757,30.4139,30.4227,58043.0
2023-08-29 10:25:00,34.47,34.52,34.46,34.48,78310.0,30.4227,30.4668,30.4139,30.4315,78310.0
2023-08-29 10:30:00,34.47,34.47,34.36,34.37,108532.0,30.4227,30.4227,30.3256,30.3344,108532.0
2023-08-29 10:35:00,34.37,34.49,34.35,34.48,214083.0,30.3344,30.4403,30.3168,30.4315,214083.0
2023-08-29 10:40:00,34.47,34.51,34.45,34.5,190287.0,30.4227,30.458,30.405,30.4492,190287.0
2023-08-29 10:45:00,34.5,34.55,34.48,34.49,92429.0,30.4492,30.4933,30.4315,30.4403,92429.0
2023-08-29 10:50:00,34.49,34.52,34.43,34.51,151367.0,30.4403,30.4668,30.3874,30.458,151367.0
2023-08-29 10:55:00,34.52,34.55,34.49,34.5,82187.0,30.4668,30.4933,30.4403,30.4492,82187.0
2023-08-29 11:00:00,34.5,34.51,34.46,34.48,59350.0,30.4492,30.458,30.4139,30.4315,59350.0
2023-08-29 11:05:00,34.48,34.49,34.42,34.45,23415.0,30.4315,30.4403,30.3786,30.405,23415.0
2023-08-29 11:10:00,34.45,34.46,34.39,34.4,24972.0,30.405,30.4139,30.3521,30.3609,24972.0
2023-08-29 11:15:00,34.4,34.42,34.37,34.38,92680.0,30.3609,30.3786,30.3344,30.3433,92680.0
2023-08-29 11:20:00,34.38,34.39,34.33,34.33,39309.0,30.3433,30.3521,30.2991,30.2991,39309.0
2023-08-29 11:25:00,34.34,34.35,34.32,34.34,47066.0,30.308,30.3168,30.2903,30.308,47066.0
2023-08-29 11:30:00,34.33,34.34,34.27,34.27,117603.0,30.2991,30.308,30.2462,30.2462,117603.0
2023-08-29 11:35:00,34.27,34.28,34.19,34.2,129218.0,30.2462,30.255,30.1756,30.1844,129218.0
2023-08-29 11:40:00,34.2,34.21,34.16,34.17,40498.0,30.1844,30.1932,30.1491,30.1579,40498.0
2023-08-29 11:45:00,34.17,34.23,34.17,34.22,69440.0,30.1579,30.2109,30.1579,30.2021,69440.0
2023-08-29 11:50:00,34.22,34.23,34.16,34.19,19282.0,30.2021,30.2109,30.1491,30.1756,19282.0
2023-08-29 11:55:00,34.19,34.25,34.19,34.22,46763.0,30.1756,30.2285,30.1756,30.2021,46763.0
2023-08-29 12:00:00,34.21,34.23,34.18,34.19,42807.0,30.1932,30.2109,30.1667,30.1756,42807.0
2023-08-29 12:05:00,34.2,34.23,34.18,34.2,20938.0,30.1844,30.2109,30.1667,30.1844,20938.0
2023-08-29 12:10:00,34.2,34.22,34.18,34.22,16165.0,30.1844,30.2021,30.1667,30.2021,16165.0
2023-08-29 12:15:00,34.21,34.22,34.17,34.18,21166.0,30.1932,30.2021,30.1579,30.1667,21166.0
2023-08-29 12:20:00,34.18,34.18,34.11,34.12,40401.0,30.1667,30.1667,30.105,30.1138,40401.0
2023-08-29 12:25:00,34.12,34.13,34.08,34.11,56013.0,30.1138,30.1226,30.0785,30.105,56013.0
2023-08-29 12:30:00,34.1,34.13,34.09,34.11,23876.0,30.0961,30.1226,30.0873,30.105,23876.0
2023-08-29 12:35:00,34.1,34.17,34.1,34.16,41140.0,30.0961,30.1579,30.0961,30.1491,41140.0
2023-08-29 12:40:00,34.16,34.17,34.15,34.16,10620.0,30.1491,30.1579,30.1403,30.1491,10620.0
2023-08-29 12:45:00,34.16,34.21,34.16,34.19,60309.0,30.1491,30.1932,30.1491,30.1756,60309.0
2023-08-29 12:50:00,34.19,34.23,34.16,34.18,78748.0,30.1756,30.2109,30.1491,30.1667,78748.0
2023-08-29 12:55:00,34.17,34.18,34.14,34.16,91860.0,30.1579,30.1667,30.1314,30.1491,91860.0
2023-08-29 13:00:00,34.15,34.17,34.11,34.11,22384.0,30.1403,30.1579,30.105,30.105,22384.0
2023-08-29 13:05:00,34.11,34.13,34.1,34.12,41478.0,30.105,30.1226,30.0961,30.1138,41478.0
2023-08-29 13:10:00,34.11,34.16,34.1,34.11,20313.0,30.105,30.1491,30.0961,30.105,20313.0
2023-08-29 13:15:00,34.12,34.16,34.11,34.15,18882.0,30.1138,30.1491,30.105,30.1403,18882.0
2023-08-29 13:20:00,34.15,34.16,34.09,34.09,38602.0,30.1403,30.1491,30.0873,30.0873,38602.0
2023-08-29 13:25:00,34.08,34.12,34.08,34.11,17083.0,30.0785,30.1138,30.0785,30.105,17083.0
2023-08-29 13:30:00,34.11,34.12,34.09,34.1,8083.0,30.105,30.1138,30.0873,30.0961,8083.0
2023-08-29 13:35:00,34.09,34.1,34.03,34.06,110698.0,30.0873,30.0961,30.0344,30.0608,110698.0
2023-08-29 13:40:00,34.05,34.08,34.04,34.08,22788.0,30.052,30.0785,30.0432,30.0785,22788.0
2023-08-29 13:45:00,34.07,34.08,34.05,34.08,25504.0,30.0697,30.0785,30.052,30.0785,25504.0
2023-08-29 13:50:00,34.07,34.15,34.05,34.13,111502.0,30.0697,30.1403,30.052,30.1226,111502.0
2023-08-29 13:55:00,34.14,34.2,34.12,34.14,72298.0,30.1314,30.1844,30.1138,30.1314,72298.0
2023-08-29 14:00:00,34.14,34.16,34.11,34.13,28931.0,30.1314,30.1491,30.105,30.1226,28931.0
2023-08-29 14:05:00,34.13,34.15,34.1,34.1,19040.0,30.1226,30.1403,30.0961,30.0961,19040.0
2023-08-29 14:10:00,34.1,34.14,34.08,34.13,75255.0,30.0961,30.1314,30.0785,30.1226,75255.0
2023-08-29 14:15:00,34.13,34.15,34.11,34.12,16847.0,30.1226,30.1403,30.105,30.1138,16847.0
2023-08-29 14:20:00,34.11,34.13,34.06,34.12,57281.0,30.105,30.1226,30.0608,30.1138,57281.0
2023-08-29 14:25:00,34.11,34.14,34.08,34.1,74097.0,30.105,30.1314,30.0785,30.0961,74097.0
2023-08-29 14:30:00,34.09,34.11,34.06,34.07,37300.0,30.0873,30.105,30.0608,30.0697,37300.0
2023-08-29 14:35:00,34.07,34.1,34.03,34.09,70100.0,30.0697,30.0961,30.0344,30.0873,70100.0
2023-08-29 14:40:00,34.09,34.1,34.03,34.05,22540.0,30.0873,30.0961,30.0344,30.052,22540.0
2023-08-29 14:45:00,34.04,34.07,34.02,34.06,48524.0,30.0432,30.0697,30.0255,30.0608,48524.0
2023-08-29 14:50:00,34.05,34.09,34.03,34.08,51217.0,30.052,30.0873,30.0344,30.0785,51217.0
2023-08-29 14:55:00,34.08,34.11,34.06,34.07,34683.0,30.0785,30.105,30.0608,30.0697,34683.0
2023-08-29 15:00:00,34.07,34.14,34.06,34.07,123767.0,30.0697,30.1314,30.0608,30.0697,123767.0
2023-08-29 15:05:00,34.07,34.1,34.06,34.08,51639.0,30.0697,30.0961,30.0608,30.0785,51639.0
2023-08-29 15:10:00,34.08,34.1,34.04,34.05,13270.0,30.0785,30.0961,30.0432,30.052,13270.0
2023-08-29 15:15:00,34.05,34.07,33.99,34.0,112544.0,30.052,30.0697,29.9991,30.0079,112544.0
2023-08-29 15:20:00,34.01,34.04,33.98,34.0,50055.0,30.0167,30.0432,29.9902,30.0079,50055.0
2023-08-29 15:25:00,33.99,34.0,33.95,33.97,88107.0,29.9991,30.0079,29.9638,29.9814,88107.0
2023-08-29 15:30:00,33.98,34.02,33.97,34.01,41658.0,29.9902,30.0255,29.9814,30.0167,41658.0
2023-08-29 15:35:00,34.01,34.02,33.98,34.01,22349.0,30.0167,30.0255,29.9902,30.0167,22349.0
2023-08-29 15:40:00,34.0,34.01,33.94,33.94,60656.0,30.0079,30.0167,29.9549,29.9549,60656.0
2023-08-29 15:45:00,33.95,34.02,33.93,33.99,76437.0,29.9638,30.0255,29.9461,29.9991,76437.0
2023-08-29 15:50:00,33.99,34.04,33.98,34.01,106835.0,29.9991,30.0432,29.9902,30.0167,106835.0
2023-08-29 15:55:00,34.01,34.02,33.94,33.97,122142.0,30.0167,30.0255,29.9549,29.9814,122142.0
2023-08-30 09:30:00,33.91,33.93,33.8,33.84,141058.0,29.9284,29.9461,29.8314,29.8667,141058.0
2023-08-30 09:35:00,33.82,33.94,33.8,33.86,124945.0,29.849,29.9549,29.8314,29.8843,124945.0
2023-08-30 09:40:00,33.87,33.93,33.84,33.86,68677.0,29.8931,29.9461,29.8667,29.8843,68677.0
2023-08-30 09:45:00,33.87,33.87,33.77,33.82,55779.0,29.8931,29.8931,29.8049,29.849,55779.0
2023-08-30 09:50:00,33.81,33.81,33.68,33.69,68820.0,29.8402,29.8402,29.7255,29.7343,68820.0
2023-08-30 09:55:00,33.69,33.72,33.65,33.68,167790.0,29.7343,29.7608,29.699,29.7255,167790.0
2023-08-30 10:00:00,33.67,33.69,33.63,33.69,123208.0,29.7166,29.7343,29.6813,29.7343,123208.0
2023-08-30 10:05:00,33.67,33.69,33.64,33.68,122720.0,29.7166,29.7343,29.6902,29.7255,122720.0
2023-08-30 10:10:00,33.67,33.68,33.61,33.63,61752.0,29.7166,29.7255,29.6637,29.6813,61752.0
2023-08-30 10:15:00,33.62,33.78,33.62,33.77,58830.0,29.6725,29.8137,29.6725,29.8049,58830.0
2023-08-30 10:20:00,33.76,33.9,33.76,33.88,121015.0,29.7961,29.9196,29.7961,29.902,121015.0
2023-08-30 10:25:00,33.89,34.04,33.88,33.97,346298.0,29.9108,30.0432,29.902,29.9814,346298.0
2023-08-30 10:30:00,33.96,33.97,33.83,33.84,169204.0,29.9726,29.9814,29.8578,29.8667,169204.0
2023-08-30 10:35:00,33.84,33.93,33.84,33.86,84057.0,29.8667,29.9461,29.8667,29.8843,84057.0
2023-08-30 10:40:00,33.87,33.92,33.84,33.87,68335.0,29.8931,29.9373,29.8667,29.8931,68335.0
2023-08-30 10:45:00,33.87,33.9,33.83,33.87,20557.0,29.8931,29.9196,29.8578,29.8931,20557.0
2023-08-30 10:50:00,33.88,33.9,33.81,33.81,63693.0,29.902,29.9196,29.8402,29.8402,63693.0
2023-08-30 10:55:00,33.81,33.84,33.75,33.77,57214.0,29.8402,29.8667,29.7872,29.8049,57214.0
2023-08-30 11:00:00,33.77,33.89,33.77,33.86,75887.0,29.8049,29.9108,29.8049,29.8843,75887.0
2023-08-30 11:05:00,33.86,33.87,33.78,33.82,59126.0,29.8843,29.8931,29.8137,29.849,59126.0
2023-08-30 11:10:00,33.81,33.83,33.78,33.79,50703.0,29.8402,29.8578,29.8137,29.8225,50703.0
2023-08-30 11:15:00,33.81,33.82,33.77,33.79,45520.0,29.8402,29.849,29.8049,29.8225,45520.0
2023-08-30 11:20:00,33.78,33.82,33.78,33.8,23950.0,29.8137,29.849,29.8137,29.8314,23950.0
2023-08-30 11:25:00,33.8,33.85,33.77,33.78,65934.0,29.8314,29.8755,29.8049,29.8137,65934.0
2023-08-30 11:30:00,33.79,33.8,33.75,33.76,26686.0,29.8225,29.8314,29.7872,29.7961,26686.0
2023-08-30 11:35:00,33.75,33.76,33.69,33.7,41523.0,29.7872,29.7961,29.7343,29.7431,41523.0
2023-08-30 11:40:00,33.71,33.71,33.68,33.71,14659.0,29.7519,29.7519,29.7255,29.7519,14659.0
2023-08-30 11:45:00,33.7,33.74,33.69,33.73,22645.0,29.7431,29.7784,29.7343,29.7696,22645.0
2023-08-30 11:50:00,33.73,33.77,33.71,33.74,34487.0,29.7696,29.8049,29.7519,29.7784,34487.0
2023-08-30 11:55:00,33.73,33.74,33.7,33.7,19966.0,29.7696,29.7784,29.7431,29.7431,19966.0
2023-08-30 12:00:00,33.7,33.74,33.69,33.71,18252.0,29.7431,29.7784,29.7343,29.7519,18252.0
2023-08-30 12:05:00,33.7,33.72,33.69,33.69,12175.0,29.7431,29.7608,29.7343,29.7343,12175.0
2023-08-30 12:10:00,33.7,33.74,33.69,33.7,13251.0,29.7431,29.7784,29.7343,29.7431,13251.0
2023-08-30 12:15:00,33.7,33.71,33.63,33.66,36097.0,29.7431,29.7519,29.6813,29.7078,36097.0
2023-08-30 12:20:00,33.65,33.69,33.65,33.67,9615.0,29.699,29.7343,29.699,29.7166,9615.0
2023-08-30 12:25:00,33.68,33.68,33.65,33.66,9786.0,29.7255,29.7255,29.699,29.7078,9786.0
2023-08-30 12:30:00,33.66,33.66,33.62,33.63,21610.0,29.7078,29.7078,29.6725,29.6813,21610.0
2023-08-30 12:35:00,33.62,33.71,33.62,33.68,27393.0,29.6725,29.7519,29.6725,29.7255,27393.0
2023-08-30 12:40:00,33.68,33.68,33.64,33.64,16156.0,29.7255,29.7255,29.6902,29.6902,16156.0
2023-08-30 12:45:00,33.64,33.66,33.61,33.64,29230.0,29.6902,29.7078,29.6637,29.6902,29230.0
2023-08-30 12:50:00,33.65,33.7,33.64,33.69,17330.0,29.699,29.7431,29.6902,29.7343,17330.0
2023-08-30 12:55:00,33.69,33.7,33.64,33.64,20854.0,29.7343,29.7431,29.6902,29.6902,20854.0
2023-08-30 13:00:00,33.64,33.68,33.64,33.65,29030.0,29.6902,29.7255,29.6902,29.699,29030.0
2023-08-30 13:05:00,33.65,33.68,33.65,33.68,9387.0,29.699,29.7255,29.699,29.7255,9387.0
2023-08-30 13:10:00,33.67,33.68,33.65,33.66,8788.0,29.7166,29.7255,29.699,29.7078,8788.0
2023-08-30 13:15:00,33.67,33.7,33.66,33.66,15542.0,29.7166,29.7431,29.7078,29.7078,15542.0
2023-08-30 13:20:00,33.67,33.7,33.66,33.69,8150.0,29.7166,29.7431,29.7078,29.7343,8150.0
2023-08-30 13:25:00,33.7,33.72,33.67,33.71,16191.0,29.7431,29.7608,29.7166,29.7519,16191.0
2023-08-30 13:30:00,33.71,33.72,33.65,33.66,16804.0,29.7519,29.7608,29.699,29.7078,16804.0
2023-08-30 13:35:00,33.66,33.68,33.65,33.66,20332.0,29.7078,29.7255,29.699,29.7078,20332.0
2023-08-30 13:40:00,33.66,33.68,33.65,33.67,8994.0,29.7078,29.7255,29.699,29.7166,8994.0
2023-08-30 13:45:00,33.66,33.71,33.66,33.7,29432.0,29.7078,29.7519,29.7078,29.7431,29432.0
2023-08-30 13:50:00,33.7,33.77,33.7,33.77,26834.0,29.7431,29.8049,29.7431,29.8049,26834.0
2023-08-30 13:55:00,33.76,33.81,33.74,33.74,49903.0,29.7961,29.8402,29.7784,29.7784,49903.0
2023-08-30 14:00:00,33.74,33.8,33.73,33.77,16546.0,29.7784,29.8314,29.7696,29.8049,16546.0
2023-08-30 14:05:00,33.77,33.83,33.77,33.82,43533.0,29.8049,29.8578,29.8049,29.849,43533.0
2023-08-30 14:10:00,33.82,33.84,33.75,33.76,53502.0,29.849,29.8667,29.7872,29.7961,53502.0
2023-08-30 14:15:00,33.76,33.82,33.74,33.78,61292.0,29.7961,29.849,29.7784,29.8137,61292.0
2023-08-30 14:20:00,33.78,33.81,33.76,33.79,24223.0,29.8137,29.8402,29.7961,29.8225,24223.0
2023-08-30 14:25:00,33.8,33.86,33.79,33.84,101092.0,29.8314,29.8843,29.8225,29.8667,101092.0
2023-08-30 14:30:00,33.83,33.84,33.78,33.79,27657.0,29.8578,29.8667,29.8137,29.8225,27657.0
2023-08-30 14:35:00,33.78,33.8,33.74,33.76,20443.0,29.8137,29.8314,29.7784,29.7961,20443.0
2023-08-30 14:40:00,33.76,33.76,33.69,33.7,28862.0,29.7961,29.7961,29.7343,29.7431,28862.0
2023-08-30 14:45:00,33.7,33.73,33.67,33.72,21214.0,29.7431,29.7696,29.7166,29.7608,21214.0
2023-08-30 14:50:00,33.72,33.72,33.68,33.7,27625.0,29.7608,29.7608,29.7255,29.7431,27625.0
2023-08-30 14:55:00,33.71,33.72,33.68,33.68,13195.0,29.7519,29.7608,29.7255,29.7255,13195.0
2023-08-30 15:00:00,33.68,33.69,33.65,33.66,16480.0,29.7255,29.7343,29.699,29.7078,16480.0
2023-08-30 15:05:00,33.65,33.69,33.64,33.67,15923.0,29.699,29.7343,29.6902,29.7166,15923.0
2023-08-30 15:10:00,33.67,33.69,33.66,33.67,14529.0,29.7166,29.7343,29.7078,29.7166,14529.0
2023-08-30 15:15:00,33.67,33.71,33.67,33.69,32977.0,29.7166,29.7519,29.7166,29.7343,32977.0
2023-08-30 15:20:00,33.7,33.74,33.68,33.7,51318.0,29.7431,29.7784,29.7255,29.7431,51318.0
2023-08-30 15:25:00,33.7,33.73,33.7,33.72,20201.0,29.7431,29.7696,29.7431,29.7608,20201.0
2023-08-30 15:30:00,33.72,33.75,33.7,33.73,35728.0,29.7608,29.7872,29.7431,29.7696,35728.0
2023-08-30 15:35:00,33.73,33.74,33.69,33.72,27248.0,29.7696,29.7784,29.7343,29.7608,27248.0
2023-08-30 15:40:00,33.72,33.75,33.71,33.73,44125.0,29.7608,29.7872,29.7519,29.7696,44125.0
2023-08-30 15:45:00,33.73,33.75,33.68,33.73,39723.0,29.7696,29.7872,29.7255,29.7696,39723.0
2023-08-30 15:50:00,33.74,33.77,33.72,33.76,67225.0,29.7784,29.8049,29.7608,29.7961,67225.0
2023-08-30 15:55:00,33.75,33.77,33.69,33.7,86286.0,29.7872,29.8049,29.7343,29.7431,86286.0
2023-08-31 09:30:00,33.64,33.65,33.56,33.59,106347.0,29.6902,29.699,29.6195,29.646,106347.0
2023-08-31 09:35:00,33.6,33.61,33.55,33.59,47880.0,29.6548,29.6637,29.6107,29.646,47880.0
2023-08-31 09:40:00,33.6,33.66,33.57,33.64,61250.0,29.6548,29.7078,29.6284,29.6902,61250.0
2023-08-31 09:45:00,33.62,33.69,33.53,33.62,135369.0,29.6725,29.7343,29.5931,29.6725,135369.0
2023-08-31 09:50:00,33.61,33.63,33.53,33.57,67778.0,29.6637,29.6813,29.5931,29.6284,67778.0
2023-08-31 09:55:00,33.57,33.58,33.51,33.53,57349.0,29.6284,29.6372,29.5754,29.5931,57349.0
2023-08-31 10:00:00,33.55,33.58,33.53,33.56,39257.0,29.6107,29.6372,29.5931,29.6195,39257.0
2023-08-31 10:05:00,33.56,33.62,33.56,33.57,43414.0,29.6195,29.6725,29.6195,29.6284,43414.0
2023-08-31 10:10:00,33.58,33.61,33.52,33.52,51139.0,29.6372,29.6637,29.5842,29.5842,51139.0
2023-08-31 10:15:00,33.53,33.55,33.51,33.51,50319.0,29.5931,29.6107,29.5754,29.5754,50319.0
2023-08-31 10:20:00,33.51,33.56,33.49,33.54,69200.0,29.5754,29.6195,29.5578,29.6019,69200.0
2023-08-31 10:25:00,33.54,33.56,33.5,33.5,28932.0,29.6019,29.6195,29.5666,29.5666,28932.0
2023-08-31 10:30:00,33.5,33.52,33.48,33.5,48914.0,29.5666,29.5842,29.5489,29.5666,48914.0
2023-08-31 10:35:00,33.49,33.5,33.47,33.48,38177.0,29.5578,29.5666,29.5401,29.5489,38177.0
2023-08-31 10:40:00,33.48,33.52,33.48,33.52,21152.0,29.5489,29.5842,29.5489,29.5842,21152.0
2023-08-31 10:45:00,33.52,33.56,33.51,33.54,20807.0,29.5842,29.6195,29.5754,29.6019,20807.0
2023-08-31 10:50:00,33.54,33.62,33.54,33.56,63468.0,29.6019,29.6725,29.6019,29.6195,63468.0
2023-08-31 10:55:00,33.56,33.58,33.53,33.54,20582.0,29.6195,29.6372,29.5931,29.6019,20582.0
2023-08-31 11:00:00,33.54,33.6,33.54,33.57,34143.0,29.6019,29.6548,29.6019,29.6284,34143.0
2023-08-31 11:05:00,33.59,33.62,33.56,33.57,53530.0,29.646,29.6725,29.6195,29.6284,53530.0
2023-08-31 11:10:00,33.56,33.58,33.54,33.57,11519.0,29.6195,29.6372,29.6019,29.6284,11519.0
2023-08-31 11:15:00,33.57,33.6,33.57,33.6,12514.0,29.6284,29.6548,29.6284,29.6548,12514.0
2023-08-31 11:20:00,33.61,33.66,33.6,33.63,38891.0,29.6637,29.7078,29.6548,29.6813,38891.0
2023-08-31 11:25:00,33.64,33.66,33.57,33.59,34175.0,29.6902,29.7078,29.6284,29.646,34175.0
2023-08-31 11:30:00,33.59,33.67,33.57,33.66,30360.0,29.646,29.7166,29.6284,29.7078,30360.0
2023-08-31 11:35:00,33.67,33.67,33.62,33.63,8785.0,29.7166,29.7166,29.6725,29.6813,8785.0
2023-08-31 11:40:00,33.63,33.65,33.59,33.64,27886.0,29.6813,29.699,29.646,29.6902,27886.0
2023-08-31 11:45:00,33.65,33.66,33.6,33.64,11890.0,29.699,29.7078,29.6548,29.6902,11890.0
2023-08-31 11:50:00,33.63,33.64,33.59,33.6,14211.0,29.6813,29.6902,29.646,29.6548,14211.0
2023-08-31 11:55:00,33.6,33.65,33.6,33.62,12266.0,29.6548,29.699,29.6548,29.6725,12266.0
2023-08-31 12:00:00,33.61,33.67,33.6,33.64,29630.0,29.6637,29.7166,29.6548,29.6902,29630.0
2023-08-31 12:05:00,33.62,33.63,33.59,33.59,19245.0,29.6725,29.6813,29.646,29.646,19245.0
2023-08-31 12:10:00,33.58,33.61,33.56,33.59,13057.0,29.6372,29.6637,29.6195,29.646,13057.0
2023-08-31 12:15:00,33.59,33.68,33.59,33.66,17491.0,29.646,29.7255,29.646,29.7078,17491.0
2023-08-31 12:20:00,33.67,33.73,33.65,33.71,42622.0,29.7166,29.7696,29.699,29.7519,42622.0
2023-08-31 12:25:00,33.72,33.72,33.68,33.7,26671.0,29.7608,29.7608,29.7255,29.7431,26671.0
2023-08-31 12:30:00,33.7,33.73,33.67,33.73,26878.0,29.7431,29.7696,29.7166,29.7696,26878.0
2023-08-31 12:35:00,33.73,33.74,33.7,33.71,29258.0,29.7696,29.7784,29.7431,29.7519,29258.0
2023-08-31 12:40:00,33.72,33.77,33.7,33.76,27855.0,29.7608,29.8049,29.7431,29.7961,27855.0
2023-08-31 12:45:00,33.77,33.84,33.77,33.83,50043.0,29.8049,29.8667,29.8049,29.8578,50043.0
2023-08-31 12:50:00,33.82,33.83,33.78,33.79,56186.0,29.849,29.8578,29.8137,29.8225,56186.0
2023-08-31 12:55:00,33.79,33.79,33.74,33.76,36354.0,29.8225,29.8225,29.7784,29.7961,36354.0
2023-08-31 13:00:00,33.76,33.78,33.75,33.76,25190.0,29.7961,29.8137,29.7872,29.7961,25190.0
2023-08-31 13:05:00,33.76,33.76,33.7,33.7,9460.0,29.7961,29.7961,29.7431,29.7431,9460.0
2023-08-31 13:10:00,33.7,33.7,33.68,33.68,16625.0,29.7431,29.7431,29.7255,29.7255,16625.0
2023-08-31 13:15:00,33.69,33.69,33.65,33.67,14161.0,29.7343,29.7343,29.699,29.7166,14161.0
2023-08-31 13:20:00,33.66,33.68,33.64,33.65,28005.0,29.7078,29.7255,29.6902,29.699,28005.0
2023-08-31 13:25:00,33.65,33.66,33.63,33.63,27043.0,29.699,29.7078,29.6813,29.6813,27043.0
2023-08-31 13:30:00,33.63,33.64,33.61,33.63,23490.0,29.6813,29.6902,29.6637,29.6813,23490.0
2023-08-31 13:35:00,33.63,33.66,33.62,33.64,30387.0,29.6813,29.7078,29.6725,29.6902,30387.0
2023-08-31 13:40:00,33.65,33.66,33.63,33.63,31360.0,29.699,29.7078,29.6813,29.6813,31360.0
2023-08-31 13:45:00,33.64,33.7,33.64,33.69,15759.0,29.6902,29.7431,29.6902,29.7343,15759.0
2023-08-31 13:50:00,33.68,33.73,33.67,33.71,19499.0,29.7255,29.7696,29.7166,29.7519,19499.0
2023-08-31 13:55:00,33.7,33.71,33.67,33.68,12561.0,29.7431,29.7519,29.7166,29.7255,12561.0
2023-08-31 14:00:00,33.68,33.68,33.64,33.65,22927.0,29.7255,29.7255,29.6902,29.699,22927.0
2023-08-31 14:05:00,33.64,33.64,33.59,33.62,22565.0,29.6902,29.6902,29.646,29.6725,22565.0
2023-08-31 14:10:00,33.63,33.64,33.6,33.61,8379.0,29.6813,29.6902,29.6548,29.6637,8379.0
2023-08-31 14:15:00,33.6,33.61,33.58,33.6,20758.0,29.6548,29.6637,29.6372,29.6548,20758.0
2023-08-31 14:20:00,33.6,33.62,33.57,33.57,13520.0,29.6548,29.6725,29.6284,29.6284,13520.0
2023-08-31 14:25:00,33.58,33.61,33.56,33.59,36267.0,29.6372,29.6637,29.6195,29.646,36267.0
2023-08-31 14:30:00,33.6,33.62,33.59,33.62,26075.0,29.6548,29.6725,29.646,29.6725,26075.0
2023-08-31 14:35:00,33.62,33.69,33.62,33.67,27798.0,29.6725,29.7343,29.6725,29.7166,27798.0
2023-08-31 14:40:00,33.68,33.76,33.66,33.74,62831.0,29.7255,29.7961,29.7078,29.7784,62831.0
2023-08-31 14:45:00,33.74,33.76,33.72,33.75,89080.0,29.7784,29.7961,29.7608,29.7872,89080.0
2023-08-31 14:50:00,33.75,33.78,33.74,33.75,37464.0,29.7872,29.8137,29.7784,29.7872,37464.0
2023-08-31 14:55:00,33.76,33.78,33.74,33.77,24479.0,29.7961,29.8137,29.7784,29.8049,24479.0
2023-08-31 15:00:00,33.77,33.78,33.71,33.73,42689.0,29.8049,29.8137,29.7519,29.7696,42689.0
2023-08-31 15:05:00,33.73,33.76,33.7,33.72,15102.0,29.7696,29.7961,29.7431,29.7608,15102.0
2023-08-31 15:10:00,33.7,33.72,33.69,33.71,15143.0,29.7431,29.7608,29.7343,29.7519,15143.0
2023-08-31 15:15:00,33.71,33.73,33.69,33.7,20946.0,29.7519,29.7696,29.7343,29.7431,20946.0
2023-08-31 15:20:00,33.7,33.74,33.67,33.73,21601.0,29.7431,29.7784,29.7166,29.7696,21601.0
2023-08-31 15:25:00,33.74,33.74,33.7,33.72,22525.0,29.7784,29.7784,29.7431,29.7608,22525.0
2023-08-31 15:30:00,33.71,33.73,33.68,33.72,22184.0,29.7519,29.7696,29.7255,29.7608,22184.0
2023-08-31 15:35:00,33.73,33.75,33.71,33.72,21785.0,29.7696,29.7872,29.7519,29.7608,21785.0
2023-08-31 15:40:00,33.72,33.72,33.66,33.69,38292.0,29.7608,29.7608,29.7078,29.7343,38292.0
2023-08-31 15:45:00,33.68,33.7,33.65,33.7,30122.0,29.7255,29.7431,29.699,29.7431,30122.0
2023-08-31 15:50:00,33.69,33.78,33.68,33.76,79300.0,29.7343,29.8137,29.7255,29.7961,79300.0
2023-08-31 15:55:00,33.77,33.87,33.76,33.86,250414.0,29.8049,29.8931,29.7961,29.8843,250414.0
2023-09-01 09:30:00,33.45,33.49,33.37,33.43,280448.0,29.5225,29.5578,29.4519,29.5048,280448.0
2023-09-01 09:35:00,33.44,33.61,33.43,33.59,160389.0,29.5136,29.6637,29.5048,29.646,160389.0
2023-09-01 09:40:00,33.6,33.68,33.57,33.59,217262.0,29.6548,29.7255,29.6284,29.646,217262.0
2023-09-01 09:45:00,33.6,33.75,33.6,33.69,211111.0,29.6548,29.7872,29.6548,29.7343,211111.0
2023-09-01 09:50:00,33.71,33.74,33.66,33.68,81365.0,29.7519,29.7784,29.7078,29.7255,81365.0
2023-09-01 09:55:00,33.67,33.67,33.56,33.57,58673.0,29.7166,29.7166,29.6195,29.6284,58673.0
2023-09-01 10:00:00,33.59,33.75,33.55,33.56,287177.0,29.646,29.7872,29.6107,29.6195,287177.0
2023-09-01 10:05:00,33.55,33.62,33.52,33.54,126965.0,29.6107,29.6725,29.5842,29.6019,126965.0
2023-09-01 10:10:00,33.55,33.55,33.46,33.51,74442.0,29.6107,29.6107,29.5313,29.5754,74442.0
2023-09-01 10:15:00,33.52,33.55,33.47,33.48,61346.0,29.5842,29.6107,29.5401,29.5489,61346.0
2023-09-01 10:20:00,33.48,33.58,33.48,33.54,36082.0,29.5489,29.6372,29.5489,29.6019,36082.0
2023-09-01 10:25:00,33.54,33.62,33.52,33.52,53264.0,29.6019,29.6725,29.5842,29.5842,53264.0
2023-09-01 10:30:00,33.52,33.64,33.51,33.64,54461.0,29.5842,29.6902,29.5754,29.6902,54461.0
2023-09-01 10:35:00,33.65,33.65,33.56,33.6,26268.0,29.699,29.699,29.6195,29.6548,26268.0
2023-09-01 10:40:00,33.62,33.66,33.6,33.62,35092.0,29.6725,29.7078,29.6548,29.6725,35092.0
2023-09-01 10:45:00,33.62,33.72,33.61,33.71,87991.0,29.6725,29.7608,29.6637,29.7519,87991.0
2023-09-01 10:50:00,33.72,33.75,33.67,33.74,43177.0,29.7608,29.7872,29.7166,29.7784,43177.0
2023-09-01 10:55:00,33.75,33.82,33.73,33.77,108633.0,29.7872,29.849,29.7696,29.8049,108633.0
2023-09-01 11:00:00,33.78,33.8,33.74,33.76,31019.0,29.8137,29.8314,29.7784,29.7961,31019.0
2023-09-01 11:05:00,33.77,33.81,33.75,33.8,44127.0,29.8049,29.8402,29.7872,29.8314,44127.0
2023-09-01 11:10:00,33.8,33.81,33.77,33.8,36872.0,29.8314,29.8402,29.8049,29.8314,36872.0
2023-09-01 11:15:00,33.81,33.82,33.74,33.75,69158.0,29.8402,29.849,29.7784,29.7872,69158.0
2023-09-01 11:20:00,33.75,33.77,33.74,33.75,39121.0,29.7872,29.8049,29.7784,29.7872,39121.0
2023-09-01 11:25:00,33.74,33.83,33.73,33.8,20686.0,29.7784,29.8578,29.7696,29.8314,20686.0
2023-09-01 11:30:00,33.79,33.84,33.77,33.82,64925.0,29.8225,29.8667,29.8049,29.849,64925.0
2023-09-01 11:35:00,33.81,33.85,33.79,33.84,38263.0,29.8402,29.8755,29.8225,29.8667,38263.0
2023-09-01 11:40:00,33.84,33.87,33.83,33.86,81504.0,29.8667,29.8931,29.8578,29.8843,81504.0
2023-09-01 11:45:00,33.85,33.96,33.85,33.95,78725.0,29.8755,29.9726,29.8755,29.9638,78725.0
2023-09-01 11:50:00,33.94,33.97,33.92,33.93,69692.0,29.9549,29.9814,29.9373,29.9461,69692.0
2023-09-01 11:55:00,33.93,33.95,33.91,33.94,43388.0,29.9461,29.9638,29.9284,29.9549,43388.0
2023-09-01 12:00:00,33.94,33.97,33.93,33.95,29616.0,29.9549,29.9814,29.9461,29.9638,29616.0
2023-09-01 12:05:00,33.96,33.97,33.89,33.91,37865.0,29.9726,29.9814,29.9108,29.9284,37865.0
2023-09-01 12:10:00,33.9,33.91,33.87,33.88,40122.0,29.9196,29.9284,29.8931,29.902,40122.0
2023-09-01 12:15:00,33.9,33.9,33.86,33.86,30138.0,29.9196,29.9196,29.8843,29.8843,30138.0
2023-09-01 12:20:00,33.86,33.86,33.83,33.84,26110.0,29.8843,29.8843,29.8578,29.8667,26110.0
2023-09-01 12:25:00,33.83,33.84,33.81,33.83,14559.0,29.8578,29.8667,29.8402,29.8578,14559.0
2023-09-01 12:30:00,33.83,33.84,33.79,33.83,68301.0,29.8578,29.8667,29.8225,29.8578,68301.0
2023-09-01 12:35:00,33.83,33.88,33.82,33.87,36472.0,29.8578,29.902,29.849,29.8931,36472.0
2023-09-01 12:40:00,33.88,33.91,33.85,33.89,22180.0,29.902,29.9284,29.8755,29.9108,22180.0
2023-09-01 12:45:00,33.89,33.9,33.84,33.84,62181.0,29.9108,29.9196,29.8667,29.8667,62181.0
2023-09-01 12:50:00,33.84,33.84,33.77,33.79,25312.0,29.8667,29.8667,29.8049,29.8225,25312.0
2023-09-01 12:55:00,33.8,33.82,33.78,33.81,12528.0,29.8314,29.849,29.8137,29.8402,12528.0
2023-09-01 13:00:00,33.8,33.85,33.79,33.83,26395.0,29.8314,29.8755,29.8225,29.8578,26395.0
2023-09-01 13:05:00,33.84,33.86,33.82,33.86,20463.0,29.8667,29.8843,29.849,29.8843,20463.0
2023-09-01 13:10:00,33.85,33.86,33.82,33.83,30391.0,29.8755,29.8843,29.849,29.8578,30391.0
2023-09-01 13:15:00,33.83,33.84,33.81,33.82,15024.0,29.8578,29.8667,29.8402,29.849,15024.0
2023-09-01 13:20:00,33.82,33.83,33.79,33.83,27328.0,29.849,29.8578,29.8225,29.8578,27328.0
2023-09-01 13:25:00,33.84,33.87,33.84,33.87,12207.0,29.8667,29.8931,29.8667,29.8931,12207.0
2023-09-01 13:30:00,33.87,33.88,33.83,33.86,19171.0,29.8931,29.902,29.8578,29.8843,19171.0
2023-09-01 13:35:00,33.85,33.85,33.82,33.83,20621.0,29.8755,29.8755,29.849,29.8578,20621.0
2023-09-01 13:40:00,33.83,33.88,33.83,33.87,8969.0,29.8578,29.902,29.8578,29.8931,8969.0
2023-09-01 13:45:00,33.88,33.9,33.86,33.87,19710.0,29.902,29.9196,29.8843,29.8931,19710.0
2023-09-01 13:50:00,33.87,33.89,33.84,33.85,10146.0,29.8931,29.9108,29.8667,29.8755,10146.0
2023-09-01 13:55:00,33.85,33.85,33.81,33.83,7922.0,29.8755,29.8755,29.8402,29.8578,7922.0
2023-09-01 14:00:00,33.82,33.85,33.81,33.81,18039.0,29.849,29.8755,29.8402,29.8402,18039.0
2023-09-01 14:05:00,33.81,33.83,33.8,33.81,4799.0,29.8402,29.8578,29.8314,29.8402,4799.0
2023-09-01 14:10:00,33.81,33.84,33.8,33.82,16781.0,29.8402,29.8667,29.8314,29.849,16781.0
2023-09-01 14:15:00,33.82,33.86,33.82,33.84,15883.0,29.849,29.8843,29.849,29.8667,15883.0
2023-09-01 14:20:00,33.85,33.89,33.84,33.88,20218.0,29.8755,29.9108,29.8667,29.902,20218.0
2023-09-01 14:25:00,33.88,33.94,33.87,33.9,37091.0,29.902,29.9549,29.8931,29.9196,37091.0
2023-09-01 14:30:00,33.9,33.94,33.89,33.92,24785.0,29.9196,29.9549,29.9108,29.9373,24785.0
2023-09-01 14:35:00,33.92,33.94,33.91,33.91,19874.0,29.9373,29.9549,29.9284,29.9284,19874.0
2023-09-01 14:40:00,33.91,33.92,33.87,33.88,48988.0,29.9284,29.9373,29.8931,29.902,48988.0
2023-09-01 14:45:00,33.9,33.9,33.86,33.89,7500.0,29.9196,29.9196,29.8843,29.9108,7500.0
2023-09-01 14:50:00,33.88,33.89,33.86,33.87,6079.0,29.902,29.9108,29.8843,29.8931,6079.0
2023-09-01 14:55:00,33.87,33.88,33.84,33.84,9547.0,29.8931,29.902,29.8667,29.8667,9547.0
2023-09-01 15:00:00,33.84,33.86,33.82,33.84,12037.0,29.8667,29.8843,29.849,29.8667,12037.0
2023-09-01 15:05:00,33.84,33.87,33.82,33.83,19629.0,29.8667,29.8931,29.849,29.8578,19629.0
2023-09-01 15:10:00,33.83,33.85,33.79,33.82,48576.0,29.8578,29.8755,29.8225,29.849,48576.0
2023-09-01 15:15:00,33.81,33.84,33.81,33.82,38592.0,29.8402,29.8667,29.8402,29.849,38592.0
2023-09-01 15:20:00,33.82,33.84,33.8,33.8,33770.0,29.849,29.8667,29.8314,29.8314,33770.0
2023-09-01 15:25:00,33.8,33.81,33.77,33.77,14676.0,29.8314,29.8402,29.8049,29.8049,14676.0
2023-09-01 15:30:00,33.77,33.78,33.74,33.75,23697.0,29.8049,29.8137,29.7784,29.7872,23697.0
2023-09-01 15:35:00,33.75,33.8,33.75,33.78,23206.0,29.7872,29.8314,29.7872,29.8137,23206.0
2023-09-01 15:40:00,33.76,33.79,33.75,33.78,19904.0,29.7961,29.8225,29.7872,29.8137,19904.0
2023-09-01 15:45:00,33.78,33.82,33.77,33.81,34415.0,29.8137,29.849,29.8049,29.8402,34415.0
2023-09-01 15:50:00,33.81,33.83,33.76,33.77,45606.0,29.8402,29.8578,29.7961,29.8049,45606.0
2023-09-01 15:55:00,33.76,33.79,33.73,33.75,124012.0,29.7961,29.8225,29.7696,29.7872,124012.0
2023-09-05 09:30:00,33.84,33.88,33.8,33.87,108247.0,29.8667,29.902,29.8314,29.8931,108247.0
2023-09-05 09:35:00,33.88,33.94,33.85,33.93,83769.0,29.902,29.9549,29.8755,29.9461,83769.0
2023-09-05 09:40:00,33.93,34.0,33.9,33.99,112143.0,29.9461,30.0079,29.9196,29.9991,112143.0
2023-09-05 09:45:00,33.99,34.0,33.91,33.99,53506.0,29.9991,30.0079,29.9284,29.9991,53506.0
2023-09-05 09:50:00,34.0,34.02,33.96,33.99,52756.0,30.0079,30.0255,29.9726,29.9991,52756.0
2023-09-05 09:55:00,34.0,34.03,33.98,34.0,87824.0,30.0079,30.0344,29.9902,30.0079,87824.0
2023-09-05 10:00:00,34.0,34.03,33.98,34.02,64261.0,30.0079,30.0344,29.9902,30.0255,64261.0
2023-09-05 10:05:00,34.02,34.04,33.96,33.99,85571.0,30.0255,30.0432,29.9726,29.9991,85571.0
2023-09-05 10:10:00,33.99,34.0,33.94,34.0,56470.0,29.9991,30.0079,29.9549,30.0079,56470.0
2023-09-05 10:15:00,34.01,34.06,33.97,33.98,73733.0,30.0167,30.0608,29.9814,29.9902,73733.0
2023-09-05 10:20:00,33.97,33.99,33.92,33.92,45050.0,29.9814,29.9991,29.9373,29.9373,45050.0
2023-09-05 10:25:00,33.92,33.97,33.87,33.96,82727.0,29.9373,29.9814,29.8931,29.9726,82727.0
2023-09-05 10:30:00,33.96,34.02,33.95,34.01,61861.0,29.9726,30.0255,29.9638,30.0167,61861.0
2023-09-05 10:35:00,34.02,34.05,33.98,33.99,46882.0,30.0255,30.052,29.9902,29.9991,46882.0
2023-09-05 10:40:00,33.99,34.03,33.97,33.97,38741.0,29.9991,30.0344,29.9814,29.9814,38741.0
2023-09-05 10:45:00,33.96,34.02,33.9,33.91,55272.0,29.9726,30.0255,29.9196,29.9284,55272.0
2023-09-05 10:50:00,33.92,33.95,33.88,33.9,102438.0,29.9373,29.9638,29.902,29.9196,102438.0
2023-09-05 10:55:00,33.91,33.93,33.9,33.92,39659.0,29.9284,29.9461,29.9196,29.9373,39659.0
2023-09-05 11:00:00,33.92,33.92,33.84,33.84,44583.0,29.9373,29.9373,29.8667,29.8667,44583.0
2023-09-05 11:05:00,33.83,33.85,33.77,33.81,37595.0,29.8578,29.8755,29.8049,29.8402,37595.0
2023-09-05 11:10:00,33.81,33.82,33.78,33.81,64773.0,29.8402,29.849,29.8137,29.8402,64773.0
2023-09-05 11:15:00,33.81,33.82,33.78,33.82,19599.0,29.8402,29.849,29.8137,29.849,19599.0
2023-09-05 11:20:00,33.81,33.86,33.8,33.85,70276.0,29.8402,29.8843,29.8314,29.8755,70276.0
2023-09-05 11:25:00,33.85,33.9,33.84,33.9,57232.0,29.8755,29.9196,29.8667,29.9196,57232.0
2023-09-05 11:30:00,33.89,33.91,33.87,33.9,32268.0,29.9108,29.9284,29.8931,29.9196,32268.0
2023-09-05 11:35:00,33.9,33.95,33.89,33.93,75480.0,29.9196,29.9638,29.9108,29.9461,75480.0
2023-09-05 11:40:00,33.93,33.95,33.91,33.94,38032.0,29.9461,29.9638,29.9284,29.9549,38032.0
2023-09-05 11:45:00,33.92,33.95,33.89,33.91,37772.0,29.9373,29.9638,29.9108,29.9284,37772.0
2023-09-05 11:50:00,33.9,33.94,33.89,33.92,28738.0,29.9196,29.9549,29.9108,29.9373,28738.0
2023-09-05 11:55:00,33.92,33.94,33.9,33.91,33743.0,29.9373,29.9549,29.9196,29.9284,33743.0
2023-09-05 12:00:00,33.9,33.91,33.86,33.9,111990.0,29.9196,29.9284,29.8843,29.9196,111990.0
2023-09-05 12:05:00,33.91,33.91,33.87,33.87,42800.0,29.9284,29.9284,29.8931,29.8931,42800.0
2023-09-05 12:10:00,33.86,33.87,33.84,33.85,24740.0,29.8843,29.8931,29.8667,29.8755,24740.0
2023-09-05 12:15:00,33.85,33.89,33.85,33.85,25041.0,29.8755,29.9108,29.8755,29.8755,25041.0
2023-09-05 12:20:00,33.84,33.85,33.83,33.84,22151.0,29.8667,29.8755,29.8578,29.8667,22151.0
2023-09-05 12:25:00,33.85,33.89,33.84,33.88,26817.0,29.8755,29.9108,29.8667,29.902,26817.0
2023-09-05 12:30:00,33.88,33.89,33.85,33.87,24519.0,29.902,29.9108,29.8755,29.8931,24519.0
2023-09-05 12:35:00,33.87,33.87,33.84,33.85,26408.0,29.8931,29.8931,29.8667,29.8755,26408.0
2023-09-05 12:40:00,33.85,33.87,33.84,33.85,34071.0,29.8755,29.8931,29.8667,29.8755,34071.0
2023-09-05 12:45:00,33.84,33.87,33.83,33.86,19314.0,29.8667,29.8931,29.8578,29.8843,19314.0
2023-09-05 12:50:00,33.87,33.89,33.86,33.88,49672.0,29.8931,29.9108,29.8843,29.902,49672.0
2023-09-05 12:55:00,33.87,33.9,33.87,33.88,34649.0,29.8931,29.9196,29.8931,29.902,34649.0
2023-09-05 13:00:00,33.89,33.94,33.88,33.93,41340.0,29.9108,29.9549,29.902,29.9461,41340.0
2023-09-05 13:05:00,33.93,33.98,33.93,33.97,46293.0,29.9461,29.9902,29.9461,29.9814,46293.0
2023-09-05 13:10:00,33.97,33.99,33.95,33.96,35172.0,29.9814,29.9991,29.9638,29.9726,35172.0
2023-09-05 13:15:00,33.96,33.98,33.95,33.96,25945.0,29.9726,29.9902,29.9638,29.9726,25945.0
2023-09-05 13:20:00,33.97,34.0,33.96,33.97,35839.0,29.9814,30.0079,29.9726,29.9814,35839.0
2023-09-05 13:25:00,33.97,34.0,33.96,34.0,28653.0,29.9814,30.0079,29.9726,30.0079,28653.0
2023-09-05 13:30:00,34.0,34.01,33.97,33.99,37086.0,30.0079,30.0167,29.9814,29.9991,37086.0
2023-09-05 13:35:00,34.0,34.0,33.95,33.97,17661.0,30.0079,30.0079,29.9638,29.9814,17661.0
2023-09-05 13:40:00,33.96,33.97,33.94,33.96,15887.0,29.9726,29.9814,29.9549,29.9726,15887.0
2023-09-05 13:45:00,33.95,33.97,33.94,33.95,12084.0,29.9638,29.9814,29.9549,29.9638,12084.0
2023-09-05 13:50:00,33.95,33.96,33.94,33.94,25939.0,29.9638,29.9726,29.9549,29.9549,25939.0
2023-09-05 13:55:00,33.93,33.97,33.92,33.94,41360.0,29.9461,29.9814,29.9373,29.9549,41360.0
2023-09-05 14:00:00,33.93,33.95,33.92,33.93,20116.0,29.9461,29.9638,29.9373,29.9461,20116.0
2023-09-05 14:05:00,33.94,33.99,33.93,33.97,46599.0,29.9549,29.9991,29.9461,29.9814,46599.0
2023-09-05 14:10:00,33.97,33.98,33.94,33.96,23582.0,29.9814,29.9902,29.9549,29.9726,23582.0
2023-09-05 14:15:00,33.95,33.96,33.9,33.9,38741.0,29.9638,29.9726,29.9196,29.9196,38741.0
2023-09-05 14:20:00,33.9,33.93,33.89,33.91,25473.0,29.9196,29.9461,29.9108,29.9284,25473.0
2023-09-05 14:25:00,33.9,33.92,33.87,33.88,20155.0,29.9196,29.9373,29.8931,29.902,20155.0
2023-09-05 14:30:00,33.87,33.9,33.86,33.89,21011.0,29.8931,29.9196,29.8843,29.9108,21011.0
2023-09-05 14:35:00,33.89,33.93,33.89,33.91,12595.0,29.9108,29.9461,29.9108,29.9284,12595.0
2023-09-05 14:40:00,33.91,33.92,33.89,33.9,22041.0,29.9284,29.9373,29.9108,29.9196,22041.0
2023-09-05 14:45:00,33.91,33.92,33.87,33.88,19372.0,29.9284,29.9373,29.8931,29.902,19372.0
2023-09-05 14:50:00,33.88,33.89,33.85,33.88,38624.0,29.902,29.9108,29.8755,29.902,38624.0
2023-09-05 14:55:00,33.87,33.89,33.84,33.84,18832.0,29.8931,29.9108,29.8667,29.8667,18832.0
2023-09-05 15:00:00,33.85,33.91,33.85,33.89,31630.0,29.8755,29.9284,29.8755,29.9108,31630.0
2023-09-05 15:05:00,33.89,33.92,33.88,33.91,38294.0,29.9108,29.9373,29.902,29.9284,38294.0
2023-09-05 15:10:00,33.91,33.99,33.91,33.97,70127.0,29.9284,29.9991,29.9284,29.9814,70127.0
2023-09-05 15:15:00,33.97,33.98,33.94,33.97,23920.0,29.9814,29.9902,29.9549,29.9814,23920.0
2023-09-05 15:20:00,33.95,33.97,33.94,33.95,20571.0,29.9638,29.9814,29.9549,29.9638,20571.0
2023-09-05 15:25:00,33.96,33.99,33.95,33.96,32886.0,29.9726,29.9991,29.9638,29.9726,32886.0
2023-09-05 15:30:00,33.96,33.97,33.94,33.96,19759.0,29.9726,29.9814,29.9549,29.9726,19759.0
2023-09-05 15:35:00,33.96,33.96,33.9,33.91,19759.0,29.9726,29.9726,29.9196,29.9284,19759.0
2023-09-05 15:40:00,33.91,33.91,33.88,33.89,43722.0,29.9284,29.9284,29.902,29.9108,43722.0
2023-09-05 15:45:00,33.9,33.97,33.88,33.97,51341.0,29.9196,29.9814,29.902,29.9814,51341.0
2023-09-05 15:50:00,33.96,34.02,33.96,34.0,71772.0,29.9726,30.0255,29.9726,30.0079,71772.0
2023-09-05 15:55:00,34.0,34.07,34.0,34.05,269334.0,30.0079,30.0697,30.0079,30.052,269334.0
2023-09-06 09:30:00,34.19,34.32,34.18,34.29,147197.0,30.1756,30.2903,30.1667,30.2638,147197.0
2023-09-06 09:35:00,34.3,34.34,34.29,34.33,55483.0,30.2727,30.308,30.2638,30.2991,55483.0
2023-09-06 09:40:00,34.32,34.34,34.21,34.23,211188.0,30.2903,30.308,30.1932,30.2109,211188.0
2023-09-06 09:45:00,34.23,34.29,34.18,34.28,111927.0,30.2109,30.2638,30.1667,30.255,111927.0
2023-09-06 09:50:00,34.28,34.29,34.2,34.25,39156.0,30.255,30.2638,30.1844,30.2285,39156.0
2023-09-06 09:55:00,34.25,34.27,34.24,34.27,35029.0,30.2285,30.2462,30.2197,30.2462,35029.0
2023-09-06 10:00:00,34.27,34.46,34.27,34.45,142632.0,30.2462,30.4139,30.2462,30.405,142632.0
2023-09-06 10:05:00,34.45,34.48,34.39,34.42,147738.0,30.405,30.4315,30.3521,30.3786,147738.0
2023-09-06 10:10:00,34.42,34.47,34.4,34.44,52718.0,30.3786,30.4227,30.3609,30.3962,52718.0
2023-09-06 10:15:00,34.44,34.45,34.37,34.37,87409.0,30.3962,30.405,30.3344,30.3344,87409.0
2023-09-06 10:20:00,34.36,34.5,34.36,34.5,73810.0,30.3256,30.4492,30.3256,30.4492,73810.0
2023-09-06 10:25:00,34.49,34.55,34.46,34.54,93170.0,30.4403,30.4933,30.4139,30.4845,93170.0
2023-09-06 10:30:00,34.55,34.56,34.49,34.5,111901.0,30.4933,30.5021,30.4403,30.4492,111901.0
2023-09-06 10:35:00,34.5,34.53,34.47,34.51,41634.0,30.4492,30.4757,30.4227,30.458,41634.0
2023-09-06 10:40:00,34.49,34.54,34.48,34.53,40467.0,30.4403,30.4845,30.4315,30.4757,40467.0
2023-09-06 10:45:00,34.53,34.57,34.51,34.56,40304.0,30.4757,30.511,30.458,30.5021,40304.0
2023-09-06 10:50:00,34.56,34.62,34.54,34.54,87518.0,30.5021,30.5551,30.4845,30.4845,87518.0
2023-09-06 10:55:00,34.54,34.61,34.53,34.61,75165.0,30.4845,30.5463,30.4757,30.5463,75165.0
2023-09-06 11:00:00,34.61,34.63,34.59,34.6,57418.0,30.5463,30.5639,30.5286,30.5374,57418.0
2023-09-06 11:05:00,34.6,34.64,34.58,34.64,88719.0,30.5374,30.5727,30.5198,30.5727,88719.0
2023-09-06 11:10:00,34.64,34.69,34.62,34.66,106297.0,30.5727,30.6169,30.5551,30.5904,106297.0
2023-09-06 11:15:00,34.66,34.67,34.6,34.61,224732.0,30.5904,30.5992,30.5374,30.5463,224732.0
2023-09-06 11:20:00,34.6,34.64,34.59,34.61,42914.0,30.5374,30.5727,30.5286,30.5463,42914.0
2023-09-06 11:25:00,34.61,34.63,34.56,34.58,37410.0,30.5463,30.5639,30.5021,30.5198,37410.0
2023-09-06 11:30:00,34.59,34.62,34.58,34.6,97868.0,30.5286,30.5551,30.5198,30.5374,97868.0
2023-09-06 11:35:00,34.6,34.62,34.56,34.59,37501.0,30.5374,30.5551,30.5021,30.5286,37501.0
2023-09-06 11:40:00,34.59,34.61,34.56,34.56,24455.0,30.5286,30.5463,30.5021,30.5021,24455.0
2023-09-06 11:45:00,34.56,34.62,34.55,34.61,39020.0,30.5021,30.5551,30.4933,30.5463,39020.0
2023-09-06 11:50:00,34.62,34.62,34.58,34.61,21266.0,30.5551,30.5551,30.5198,30.5463,21266.0
2023-09-06 11:55:00,34.61,34.65,34.58,34.62,27437.0,30.5463,30.5816,30.5198,30.5551,27437.0
2023-09-06 12:00:00,34.63,34.65,34.61,34.62,58387.0,30.5639,30.5816,30.5463,30.5551,58387.0
2023-09-06 12:05:00,34.62,34.67,34.6,34.67,34295.0,30.5551,30.5992,30.5374,30.5992,34295.0
2023-09-06 12:10:00,34.67,34.67,34.63,34.64,16399.0,30.5992,30.5992,30.5639,30.5727,16399.0
2023-09-06 12:15:00,34.64,34.68,34.62,34.67,31774.0,30.5727,30.608,30.5551,30.5992,31774.0
2023-09-06 12:20:00,34.67,34.68,34.64,34.65,28481.0,30.5992,30.608,30.5727,30.5816,28481.0
2023-09-06 12:25:00,34.65,34.74,34.64,34.73,60156.0,30.5816,30.661,30.5727,30.6522,60156.0
2023-09-06 12:30:00,34.73,34.76,34.71,34.72,55734.0,30.6522,30.6786,30.6345,30.6433,55734.0
2023-09-06 12:35:00,34.72,34.75,34.71,34.73,31144.0,30.6433,30.6698,30.6345,30.6522,31144.0
2023-09-06 12:40:00,34.73,34.81,34.73,34.8,50262.0,30.6522,30.7228,30.6522,30.7139,50262.0
2023-09-06 12:45:00,34.8,34.83,34.78,34.81,63683.0,30.7139,30.7404,30.6963,30.7228,63683.0
2023-09-06 12:50:00,34.81,34.84,34.78,34.83,99209.0,30.7228,30.7493,30.6963,30.7404,99209.0
2023-09-06 12:55:00,34.84,34.86,34.82,34.82,42848.0,30.7493,30.7669,30.7316,30.7316,42848.0
2023-09-06 13:00:00,34.83,34.89,34.83,34.85,69769.0,30.7404,30.7934,30.7404,30.7581,69769.0
2023-09-06 13:05:00,34.86,34.87,34.8,34.8,16068.0,30.7669,30.7757,30.7139,30.7139,16068.0
2023-09-06 13:10:00,34.8,34.81,34.75,34.75,77185.0,30.7139,30.7228,30.6698,30.6698,77185.0
2023-09-06 13:15:00,34.75,34.76,34.7,34.7,93667.0,30.6698,30.6786,30.6257,30.6257,93667.0
2023-09-06 13:20:00,34.69,34.73,34.69,34.71,32076.0,30.6169,30.6522,30.6169,30.6345,32076.0
2023-09-06 13:25:00,34.72,34.74,34.69,34.73,42153.0,30.6433,30.661,30.6169,30.6522,42153.0
2023-09-06 13:30:00,34.72,34.73,34.7,34.7,59603.0,30.6433,30.6522,30.6257,30.6257,59603.0
2023-09-06 13:35:00,34.71,34.73,34.67,34.68,43647.0,30.6345,30.6522,30.5992,30.608,43647.0
2023-09-06 13:40:00,34.68,34.73,34.67,34.69,127431.0,30.608,30.6522,30.5992,30.6169,127431.0
2023-09-06 13:45:00,34.68,34.7,34.64,34.65,51918.0,30.608,30.6257,30.5727,30.5816,51918.0
2023-09-06 13:50:00,34.64,34.69,34.63,34.68,42023.0,30.5727,30.6169,30.5639,30.608,42023.0
2023-09-06 13:55:00,34.67,34.68,34.62,34.66,89261.0,30.5992,30.608,30.5551,30.5904,89261.0
2023-09-06 14:00:00,34.67,34.69,34.62,34.66,58497.0,30.5992,30.6169,30.5551,30.5904,58497.0
2023-09-06 14:05:00,34.66,34.68,34.62,34.63,44630.0,30.5904,30.608,30.5551,30.5639,44630.0
2023-09-06 14:10:00,34.62,34.66,34.62,34.63,48455.0,30.5551,30.5904,30.5551,30.5639,48455.0
2023-09-06 14:15:00,34.63,34.68,34.63,34.64,67281.0,30.5639,30.608,30.5639,30.5727,67281.0
2023-09-06 14:20:00,34.64,34.66,34.64,34.65,24640.0,30.5727,30.5904,30.5727,30.5816,24640.0
2023-09-06 14:25:00,34.65,34.66,34.59,34.61,72831.0,30.5816,30.5904,30.5286,30.5463,72831.0
2023-09-06 14:30:00,34.6,34.6,34.53,34.58,75090.0,30.5374,30.5374,30.4757,30.5198,75090.0
2023-09-06 14:35:00,34.58,34.58,34.55,34.56,21977.0,30.5198,30.5198,30.4933,30.5021,21977.0
2023-09-06 14:40:00,34.56,34.58,34.54,34.55,23824.0,30.5021,30.5198,30.4845,30.4933,23824.0
2023-09-06 14:45:00,34.55,34.57,34.54,34.55,19977.0,30.4933,30.511,30.4845,30.4933,19977.0
2023-09-06 14:50:00,34.55,34.56,34.54,34.54,21895.0,30.4933,30.5021,30.4845,30.4845,21895.0
2023-09-06 14:55:00,34.54,34.59,34.54,34.57,59270.0,30.4845,30.5286,30.4845,30.511,59270.0
2023-09-06 15:00:00,34.57,34.64,34.55,34.63,38668.0,30.511,30.5727,30.4933,30.5639,38668.0
2023-09-06 15:05:00,34.63,34.66,34.62,34.65,67016.0,30.5639,30.5904,30.5551,30.5816,67016.0
2023-09-06 15:10:00,34.65,34.66,34.59,34.59,40756.0,30.5816,30.5904,30.5286,30.5286,40756.0
2023-09-06 15:15:00,34.59,34.6,34.54,34.56,73017.0,30.5286,30.5374,30.4845,30.5021,73017.0
2023-09-06 15:20:00,34.54,34.57,34.53,34.55,21415.0,30.4845,30.511,30.4757,30.4933,21415.0
2023-09-06 15:25:00,34.54,34.6,34.53,34.58,14603.0,30.4845,30.5374,30.4757,30.5198,14603.0
2023-09-06 15:30:00,34.59,34.6,34.55,34.56,87417.0,30.5286,30.5374,30.4933,30.5021,87417.0
2023-09-06 15:35:00,34.56,34.56,34.53,34.55,23004.0,30.5021,30.5021,30.4757,30.4933,23004.0
2023-09-06 15:40:00,34.55,34.56,34.53,34.54,17036.0,30.4933,30.5021,30.4757,30.4845,17036.0
2023-09-06 15:45:00,34.54,34.58,34.53,34.55,161277.0,30.4845,30.5198,30.4757,30.4933,161277.0
2023-09-06 15:50:00,34.55,34.6,34.53,34.57,93524.0,30.4933,30.5374,30.4757,30.511,93524.0
2023-09-06 15:55:00,34.56,34.56,34.51,34.54,72672.0,30.5021,30.5021,30.458,30.4845,72672.0
2023-09-07 09:30:00,35.05,35.09,34.97,34.97,251888.0,30.9346,30.9699,30.864,30.864,251888.0
2023-09-07 09:35:00,34.97,34.98,34.91,34.91,118788.0,30.864,30.8728,30.811,30.811,118788.0
2023-09-07 09:40:00,34.91,34.95,34.85,34.87,90989.0,30.811,30.8463,30.7581,30.7757,90989.0
2023-09-07 09:45:00,34.89,34.95,34.87,34.95,84824.0,30.7934,30.8463,30.7757,30.8463,84824.0
2023-09-07 09:50:00,34.94,35.02,34.88,35.01,64083.0,30.8375,30.9081,30.7846,30.8993,64083.0
2023-09-07 09:55:00,35.02,35.04,34.98,34.99,59310.0,30.9081,30.9258,30.8728,30.8816,59310.0
2023-09-07 10:00:00,34.99,35.08,34.97,35.05,54727.0,30.8816,30.9611,30.864,30.9346,54727.0
2023-09-07 10:05:00,35.06,35.08,35.0,35.01,41790.0,30.9434,30.9611,30.8905,30.8993,41790.0
2023-09-07 10:10:00,35.01,35.02,34.92,34.99,85194.0,30.8993,30.9081,30.8199,30.8816,85194.0
2023-09-07 10:15:00,35.0,35.03,34.97,35.02,61215.0,30.8905,30.9169,30.864,30.9081,61215.0
2023-09-07 10:20:00,35.01,35.04,34.95,35.03,51552.0,30.8993,30.9258,30.8463,30.9169,51552.0
2023-09-07 10:25:00,35.02,35.05,34.98,35.02,46109.0,30.9081,30.9346,30.8728,30.9081,46109.0
2023-09-07 10:30:00,35.03,35.09,35.01,35.09,167723.0,30.9169,30.9699,30.8993,30.9699,167723.0
2023-09-07 10:35:00,35.08,35.09,34.91,34.92,105175.0,30.9611,30.9699,30.811,30.8199,105175.0
2023-09-07 10:40:00,34.92,34.93,34.81,34.83,137804.0,30.8199,30.8287,30.7228,30.7404,137804.0
2023-09-07 10:45:00,34.82,34.86,34.8,34.86,34861.0,30.7316,30.7669,30.7139,30.7669,34861.0
2023-09-07 10:50:00,34.87,34.91,34.84,34.9,27610.0,30.7757,30.811,30.7493,30.8022,27610.0
2023-09-07 10:55:00,34.9,34.92,34.87,34.91,41241.0,30.8022,30.8199,30.7757,30.811,41241.0
2023-09-07 11:00:00,34.9,34.9,34.82,34.83,24424.0,30.8022,30.8022,30.7316,30.7404,24424.0
2023-09-07 11:05:00,34.83,34.86,34.8,34.82,36393.0,30.7404,30.7669,30.7139,30.7316,36393.0
2023-09-07 11:10:00,34.82,34.85,34.79,34.84,29872.0,30.7316,30.7581,30.7051,30.7493,29872.0
2023-09-07 11:15:00,34.82,34.86,34.79,34.84,39905.0,30.7316,30.7669,30.7051,30.7493,39905.0
2023-09-07 11:20:00,34.83,34.88,34.8,34.86,48402.0,30.7404,30.7846,30.7139,30.7669,48402.0
2023-09-07 11:25:00,34.87,34.88,34.83,34.86,59457.0,30.7757,30.7846,30.7404,30.7669,59457.0
2023-09-07 11:30:00,34.86,34.89,34.77,34.78,45497.0,30.7669,30.7934,30.6875,30.6963,45497.0
2023-09-07 11:35:00,34.78,34.79,34.74,34.78,68544.0,30.6963,30.7051,30.661,30.6963,68544.0
2023-09-07 11:40:00,34.78,34.85,34.78,34.84,29748.0,30.6963,30.7581,30.6963,30.7493,29748.0
2023-09-07 11:45:00,34.85,34.87,34.83,34.86,91534.0,30.7581,30.7757,30.7404,30.7669,91534.0
2023-09-07 11:50:00,34.86,34.92,34.85,34.91,12597.0,30.7669,30.8199,30.7581,30.811,12597.0
2023-09-07 11:55:00,34.91,34.93,34.89,34.9,58406.0,30.811,30.8287,30.7934,30.8022,58406.0
2023-09-07 12:00:00,34.9,34.9,34.83,34.84,34189.0,30.8022,30.8022,30.7404,30.7493,34189.0
2023-09-07 12:05:00,34.83,34.84,34.77,34.79,44647.0,30.7404,30.7493,30.6875,30.7051,44647.0
2023-09-07 12:10:00,34.8,34.81,34.78,34.79,43956.0,30.7139,30.7228,30.6963,30.7051,43956.0
2023-09-07 12:15:00,34.78,34.8,34.76,34.77,22252.0,30.6963,30.7139,30.6786,30.6875,22252.0
2023-09-07 12:20:00,34.77,34.83,34.74,34.75,73907.0,30.6875,30.7404,30.661,30.6698,73907.0
2023-09-07 12:25:00,34.75,34.76,34.72,34.74,23728.0,30.6698,30.6786,30.6433,30.661,23728.0
2023-09-07 12:30:00,34.73,34.75,34.71,34.73,20864.0,30.6522,30.6698,30.6345,30.6522,20864.0
2023-09-07 12:35:00,34.72,34.77,34.72,34.76,16584.0,30.6433,30.6875,30.6433,30.6786,16584.0
2023-09-07 12:40:00,34.76,34.8,34.75,34.79,25659.0,30.6786,30.7139,30.6698,30.7051,25659.0
2023-09-07 12:45:00,34.78,34.8,34.76,34.8,14750.0,30.6963,30.7139,30.6786,30.7139,14750.0
2023-09-07 12:50:00,34.79,34.83,34.78,34.79,37210.0,30.7051,30.7404,30.6963,30.7051,37210.0
2023-09-07 12:55:00,34.78,34.84,34.77,34.83,70430.0,30.6963,30.7493,30.6875,30.7404,70430.0
2023-09-07 13:00:00,34.83,34.83,34.77,34.79,29852.0,30.7404,30.7404,30.6875,30.7051,29852.0
2023-09-07 13:05:00,34.79,34.85,34.77,34.82,22385.0,30.7051,30.7581,30.6875,30.7316,22385.0
2023-09-07 13:10:00,34.82,34.84,34.82,34.83,23958.0,30.7316,30.7493,30.7316,30.7404,23958.0
2023-09-07 13:15:00,34.83,34.85,34.74,34.75,63570.0,30.7404,30.7581,30.661,30.6698,63570.0
2023-09-07 13:20:00,34.75,34.76,34.73,34.76,18739.0,30.6698,30.6786,30.6522,30.6786,18739.0
2023-09-07 13:25:00,34.74,34.78,34.74,34.74,40962.0,30.661,30.6963,30.661,30.661,40962.0
2023-09-07 13:30:00,34.73,34.78,34.72,34.77,75968.0,30.6522,30.6963,30.6433,30.6875,75968.0
2023-09-07 13:35:00,34.78,34.8,34.76,34.78,16198.0,30.6963,30.7139,30.6786,30.6963,16198.0
2023-09-07 13:40:00,34.79,34.8,34.74,34.75,48213.0,30.7051,30.7139,30.661,30.6698,48213.0
2023-09-07 13:45:00,34.76,34.77,34.73,34.77,43120.0,30.6786,30.6875,30.6522,30.6875,43120.0
2023-09-07 13:50:00,34.76,34.76,34.72,34.74,41389.0,30.6786,30.6786,30.6433,30.661,41389.0
2023-09-07 13:55:00,34.73,34.76,34.71,34.73,45270.0,30.6522,30.6786,30.6345,30.6522,45270.0
2023-09-07 14:00:00,34.73,34.74,34.69,34.71,25654.0,30.6522,30.661,30.6169,30.6345,25654.0
2023-09-07 14:05:00,34.7,34.76,34.7,34.75,17518.0,30.6257,30.6786,30.6257,30.6698,17518.0
2023-09-07 14:10:00,34.74,34.77,34.72,34.76,86731.0,30.661,30.6875,30.6433,30.6786,86731.0
2023-09-07 14:15:00,34.75,34.77,34.74,34.77,28091.0,30.6698,30.6875,30.661,30.6875,28091.0
2023-09-07 14:20:00,34.76,34.79,34.76,34.78,24856.0,30.6786,30.7051,30.6786,30.6963,24856.0
2023-09-07 14:25:00,34.78,34.84,34.77,34.84,68668.0,30.6963,30.7493,30.6875,30.7493,68668.0
2023-09-07 14:30:00,34.84,34.88,34.8,34.85,83050.0,30.7493,30.7846,30.7139,30.7581,83050.0
2023-09-07 14:35:00,34.86,34.89,34.85,34.89,49232.0,30.7669,30.7934,30.7581,30.7934,49232.0
2023-09-07 14:40:00,34.88,34.89,34.82,34.83,23281.0,30.7846,30.7934,30.7316,30.7404,23281.0
2023-09-07 14:45:00,34.82,34.84,34.79,34.8,17936.0,30.7316,30.7493,30.7051,30.7139,17936.0
2023-09-07 14:50:00,34.81,34.82,34.76,34.76,25845.0,30.7228,30.7316,30.6786,30.6786,25845.0
2023-09-07 14:55:00,34.77,34.78,34.72,34.75,61340.0,30.6875,30.6963,30.6433,30.6698,61340.0
2023-09-07 15:00:00,34.75,34.78,34.73,34.77,27152.0,30.6698,30.6963,30.6522,30.6875,27152.0
2023-09-07 15:05:00,34.77,34.87,34.77,34.84,46862.0,30.6875,30.7757,30.6875,30.7493,46862.0
2023-09-07 15:10:00,34.83,34.83,34.77,34.77,24066.0,30.7404,30.7404,30.6875,30.6875,24066.0
2023-09-07 15:15:00,34.77,34.78,34.74,34.76,31668.0,30.6875,30.6963,30.661,30.6786,31668.0
2023-09-07 15:20:00,34.77,34.79,34.75,34.79,59764.0,30.6875,30.7051,30.6698,30.7051,59764.0
2023-09-07 15:25:00,34.79,34.81,34.75,34.76,40529.0,30.7051,30.7228,30.6698,30.6786,40529.0
2023-09-07 15:30:00,34.76,34.78,34.74,34.77,92645.0,30.6786,30.6963,30.661,30.6875,92645.0
2023-09-07 15:35:00,34.77,34.81,34.76,34.8,41938.0,30.6875,30.7228,30.6786,30.7139,41938.0
2023-09-07 15:40:00,34.8,34.81,34.72,34.72,91313.0,30.7139,30.7228,30.6433,30.6433,91313.0
2023-09-07 15:45:00,34.73,34.75,34.71,34.71,50851.0,30.6522,30.6698,30.6345,30.6345,50851.0
2023-09-07 15:50:00,34.7,34.79,34.66,34.76,140423.0,30.6257,30.7051,30.5904,30.6786,140423.0
2023-09-07 15:55:00,34.76,34.82,34.74,34.76,119257.0,30.6786,30.7316,30.661,30.6786,119257.0
2023-09-08 09:30:00,34.78,34.79,34.64,34.65,97166.0,30.6963,30.7051,30.5727,30.5816,97166.0
2023-09-08 09:35:00,34.64,34.66,34.61,34.65,66687.0,30.5727,30.5904,30.5463,30.5816,66687.0
2023-09-08 09:40:00,34.65,34.67,34.59,34.62,137579.0,30.5816,30.5992,30.5286,30.5551,137579.0
2023-09-08 09:45:00,34.62,34.68,34.6,34.61,58035.0,30.5551,30.608,30.5374,30.5463,58035.0
2023-09-08 09:50:00,34.61,34.65,34.59,34.64,64390.0,30.5463,30.5816,30.5286,30.5727,64390.0
2023-09-08 09:55:00,34.64,34.71,34.64,34.64,102498.0,30.5727,30.6345,30.5727,30.5727,102498.0
2023-09-08 10:00:00,34.63,34.65,34.55,34.57,101756.0,30.5639,30.5816,30.4933,30.511,101756.0
2023-09-08 10:05:00,34.55,34.61,34.5,34.59,99472.0,30.4933,30.5463,30.4492,30.5286,99472.0
2023-09-08 10:10:00,34.6,34.61,34.53,34.55,22705.0,30.5374,30.5463,30.4757,30.4933,22705.0
2023-09-08 10:15:00,34.54,34.55,34.51,34.53,67773.0,30.4845,30.4933,30.458,30.4757,67773.0
2023-09-08 10:20:00,34.53,34.54,34.47,34.49,72638.0,30.4757,30.4845,30.4227,30.4403,72638.0
2023-09-08 10:25:00,34.49,34.51,34.47,34.48,71569.0,30.4403,30.458,30.4227,30.4315,71569.0
2023-09-08 10:30:00,34.48,34.54,34.44,34.52,82357.0,30.4315,30.4845,30.3962,30.4668,82357.0
2023-09-08 10:35:00,34.52,34.55,34.49,34.52,36470.0,30.4668,30.4933,30.4403,30.4668,36470.0
2023-09-08 10:40:00,34.52,34.59,34.5,34.54,45688.0,30.4668,30.5286,30.4492,30.4845,45688.0
2023-09-08 10:45:00,34.55,34.59,34.55,34.55,59066.0,30.4933,30.5286,30.4933,30.4933,59066.0
2023-09-08 10:50:00,34.55,34.59,34.5,34.55,44457.0,30.4933,30.5286,30.4492,30.4933,44457.0
2023-09-08 10:55:00,34.55,34.63,34.51,34.63,42524.0,30.4933,30.5639,30.458,30.5639,42524.0
2023-09-08 11:00:00,34.63,34.64,34.55,34.57,43641.0,30.5639,30.5727,30.4933,30.511,43641.0
2023-09-08 11:05:00,34.57,34.64,34.57,34.62,48351.0,30.511,30.5727,30.511,30.5551,48351.0
2023-09-08 11:10:00,34.63,34.64,34.52,34.53,36010.0,30.5639,30.5727,30.4668,30.4757,36010.0
2023-09-08 11:15:00,34.54,34.56,34.51,34.53,38440.0,30.4845,30.5021,30.458,30.4757,38440.0
2023-09-08 11:20:00,34.53,34.55,34.51,34.52,26188.0,30.4757,30.4933,30.458,30.4668,26188.0
2023-09-08 11:25:00,34.53,34.54,34.5,34.52,19839.0,30.4757,30.4845,30.4492,30.4668,19839.0
2023-09-08 11:30:00,34.53,34.53,34.47,34.49,29467.0,30.4757,30.4757,30.4227,30.4403,29467.0
2023-09-08 11:35:00,34.49,34.51,34.48,34.49,16871.0,30.4403,30.458,30.4315,30.4403,16871.0
2023-09-08 11:40:00,34.49,34.55,34.48,34.53,42137.0,30.4403,30.4933,30.4315,30.4757,42137.0
2023-09-08 11:45:00,34.54,34.56,34.52,34.54,48516.0,30.4845,30.5021,30.4668,30.4845,48516.0
2023-09-08 11:50:00,34.55,34.58,34.54,34.55,27801.0,30.4933,30.5198,30.4845,30.4933,27801.0
2023-09-08 11:55:00,34.54,34.6,34.54,34.59,32973.0,30.4845,30.5374,30.4845,30.5286,32973.0
2023-09-08 12:00:00,34.58,34.63,34.58,34.6,38419.0,30.5198,30.5639,30.5198,30.5374,38419.0
2023-09-08 12:05:00,34.59,34.62,34.58,34.6,58384.0,30.5286,30.5551,30.5198,30.5374,58384.0
2023-09-08 12:10:00,34.61,34.61,34.55,34.56,47798.0,30.5463,30.5463,30.4933,30.5021,47798.0
2023-09-08 12:15:00,34.55,34.55,34.5,34.51,26629.0,30.4933,30.4933,30.4492,30.458,26629.0
2023-09-08 12:20:00,34.51,34.54,34.49,34.51,39527.0,30.458,30.4845,30.4403,30.458,39527.0
2023-09-08 12:25:00,34.53,34.58,34.52,34.58,39101.0,30.4757,30.5198,30.4668,30.5198,39101.0
2023-09-08 12:30:00,34.58,34.64,34.58,34.6,84552.0,30.5198,30.5727,30.5198,30.5374,84552.0
2023-09-08 12:35:00,34.6,34.63,34.59,34.6,22539.0,30.5374,30.5639,30.5286,30.5374,22539.0
2023-09-08 12:40:00,34.61,34.62,34.56,34.59,12383.0,30.5463,30.5551,30.5021,30.5286,12383.0
2023-09-08 12:45:00,34.59,34.65,34.58,34.64,16703.0,30.5286,30.5816,30.5198,30.5727,16703.0
2023-09-08 12:50:00,34.65,34.67,34.63,34.64,27932.0,30.5816,30.5992,30.5639,30.5727,27932.0
2023-09-08 12:55:00,34.64,34.65,34.6,34.6,31168.0,30.5727,30.5816,30.5374,30.5374,31168.0
2023-09-08 13:00:00,34.61,34.67,34.6,34.64,91081.0,30.5463,30.5992,30.5374,30.5727,91081.0
2023-09-08 13:05:00,34.65,34.67,34.63,34.66,23894.0,30.5816,30.5992,30.5639,30.5904,23894.0
2023-09-08 13:10:00,34.66,34.69,34.65,34.65,26841.0,30.5904,30.6169,30.5816,30.5816,26841.0
2023-09-08 13:15:00,34.64,34.65,34.6,34.6,29670.0,30.5727,30.5816,30.5374,30.5374,29670.0
2023-09-08 13:20:00,34.59,34.64,34.58,34.64,30678.0,30.5286,30.5727,30.5198,30.5727,30678.0
2023-09-08 13:25:00,34.63,34.68,34.63,34.66,39522.0,30.5639,30.608,30.5639,30.5904,39522.0
2023-09-08 13:30:00,34.65,34.67,34.63,34.64,29019.0,30.5816,30.5992,30.5639,30.5727,29019.0
2023-09-08 13:35:00,34.65,34.67,34.62,34.63,52939.0,30.5816,30.5992,30.5551,30.5639,52939.0
2023-09-08 13:40:00,34.64,34.66,34.6,34.64,46350.0,30.5727,30.5904,30.5374,30.5727,46350.0
2023-09-08 13:45:00,34.63,34.64,34.62,34.63,24232.0,30.5639,30.5727,30.5551,30.5639,24232.0
2023-09-08 13:50:00,34.64,34.68,34.62,34.67,46725.0,30.5727,30.608,30.5551,30.5992,46725.0
2023-09-08 13:55:00,34.68,34.68,34.62,34.63,45260.0,30.608,30.608,30.5551,30.5639,45260.0
2023-09-08 14:00:00,34.63,34.63,34.57,34.58,23627.0,30.5639,30.5639,30.511,30.5198,23627.0
2023-09-08 14:05:00,34.59,34.62,34.57,34.61,12403.0,30.5286,30.5551,30.511,30.5463,12403.0
2023-09-08 14:10:00,34.61,34.76,34.61,34.74,130955.0,30.5463,30.6786,30.5463,30.661,130955.0
2023-09-08 14:15:00,34.75,34.76,34.72,34.73,77520.0,30.6698,30.6786,30.6433,30.6522,77520.0
2023-09-08 14:20:00,34.73,34.74,34.7,34.73,38417.0,30.6522,30.661,30.6257,30.6522,38417.0
2023-09-08 14:25:00,34.72,34.76,34.71,34.72,19840.0,30.6433,30.6786,30.6345,30.6433,19840.0
2023-09-08 14:30:00,34.72,34.76,34.71,34.74,28620.0,30.6433,30.6786,30.6345,30.661,28620.0
2023-09-08 14:35:00,34.73,34.78,34.69,34.77,68325.0,30.6522,30.6963,30.6169,30.6875,68325.0
2023-09-08 14:40:00,34.78,34.78,34.71,34.71,28760.0,30.6963,30.6963,30.6345,30.6345,28760.0
2023-09-08 14:45:00,34.71,34.76,34.71,34.76,24328.0,30.6345,30.6786,30.6345,30.6786,24328.0
2023-09-08 14:50:00,34.75,34.79,34.74,34.77,25572.0,30.6698,30.7051,30.661,30.6875,25572.0
2023-09-08 14:55:00,34.78,34.79,34.75,34.78,28443.0,30.6963,30.7051,30.6698,30.6963,28443.0
2023-09-08 15:00:00,34.78,34.84,34.78,34.81,95095.0,30.6963,30.7493,30.6963,30.7228,95095.0
2023-09-08 15:05:00,34.81,34.81,34.76,34.8,54362.0,30.7228,30.7228,30.6786,30.7139,54362.0
2023-09-08 15:10:00,34.79,34.81,34.78,34.78,14280.0,30.7051,30.7228,30.6963,30.6963,14280.0
2023-09-08 15:15:00,34.78,34.82,34.78,34.8,17941.0,30.6963,30.7316,30.6963,30.7139,17941.0
2023-09-08 15:20:00,34.81,34.84,34.79,34.81,49763.0,30.7228,30.7493,30.7051,30.7228,49763.0
2023-09-08 15:25:00,34.81,34.85,34.8,34.83,25509.0,30.7228,30.7581,30.7139,30.7404,25509.0
2023-09-08 15:30:00,34.83,34.84,34.77,34.78,63488.0,30.7404,30.7493,30.6875,30.6963,63488.0
2023-09-08 15:35:00,34.78,34.82,34.76,34.8,34519.0,30.6963,30.7316,30.6786,30.7139,34519.0
2023-09-08 15:40:00,34.79,34.81,34.76,34.78,24296.0,30.7051,30.7228,30.6786,30.6963,24296.0
2023-09-08 15:45:00,34.76,34.78,34.74,34.77,21853.0,30.6786,30.6963,30.661,30.6875,21853.0
2023-09-08 15:50:00,34.77,34.79,34.74,34.77,53008.0,30.6875,30.7051,30.661,30.6875,53008.0
2023-09-08 15:55:00,34.75,34.76,34.67,34.7,102005.0,30.6698,30.6786,30.5992,30.6257,102005.0
2023-09-11 09:30:00,34.27,34.27,34.2,34.24,243465.0,30.2462,30.2462,30.1844,30.2197,243465.0
2023-09-11 09:35:00,34.23,34.35,34.2,34.34,107415.0,30.2109,30.3168,30.1844,30.308,107415.0
2023-09-11 09:40:00,34.34,34.39,34.33,34.38,68245.0,30.308,30.3521,30.2991,30.3433,68245.0
2023-09-11 09:45:00,34.36,34.45,34.36,34.42,54430.0,30.3256,30.405,30.3256,30.3786,54430.0
2023-09-11 09:50:00,34.41,34.46,34.4,34.41,46233.0,30.3697,30.4139,30.3609,30.3697,46233.0
2023-09-11 09:55:00,34.41,34.49,34.38,34.47,59332.0,30.3697,30.4403,30.3433,30.4227,59332.0
2023-09-11 10:00:00,34.48,34.48,34.42,34.46,135602.0,30.4315,30.4315,30.3786,30.4139,135602.0
2023-09-11 10:05:00,34.47,34.49,34.45,34.47,39422.0,30.4227,30.4403,30.405,30.4227,39422.0
2023-09-11 10:10:00,34.45,34.52,34.43,34.48,67000.0,30.405,30.4668,30.3874,30.4315,67000.0
2023-09-11 10:15:00,34.49,34.5,34.44,34.44,42954.0,30.4403,30.4492,30.3962,30.3962,42954.0
2023-09-11 10:20:00,34.45,34.46,34.4,34.42,45164.0,30.405,30.4139,30.3609,30.3786,45164.0
2023-09-11 10:25:00,34.4,34.41,34.34,34.35,70083.0,30.3609,30.3697,30.308,30.3168,70083.0
2023-09-11 10:30:00,34.35,34.46,34.35,34.45,73566.0,30.3168,30.4139,30.3168,30.405,73566.0
2023-09-11 10:35:00,34.45,34.48,34.45,34.47,32045.0,30.405,30.4315,30.405,30.4227,32045.0
2023-09-11 10:40:00,34.47,34.47,34.4,34.44,14215.0,30.4227,30.4227,30.3609,30.3962,14215.0
2023-09-11 10:45:00,34.43,34.43,34.4,34.41,21835.0,30.3874,30.3874,30.3609,30.3697,21835.0
2023-09-11 10:50:00,34.41,34.44,34.38,34.44,35768.0,30.3697,30.3962,30.3433,30.3962,35768.0
2023-09-11 10:55:00,34.44,34.51,34.43,34.49,53349.0,30.3962,30.458,30.3874,30.4403,53349.0
2023-09-11 11:00:00,34.49,34.55,34.49,34.52,42457.0,30.4403,30.4933,30.4403,30.4668,42457.0
2023-09-11 11:05:00,34.52,34.53,34.49,34.53,31816.0,30.4668,30.4757,30.4403,30.4757,31816.0
2023-09-11 11:10:00,34.54,34.55,34.5,34.5,31758.0,30.4845,30.4933,30.4492,30.4492,31758.0
2023-09-11 11:15:00,34.51,34.53,34.48,34.48,48788.0,30.458,30.4757,30.4315,30.4315,48788.0
2023-09-11 11:20:00,34.49,34.51,34.45,34.46,22072.0,30.4403,30.458,30.405,30.4139,22072.0
2023-09-11 11:25:00,34.47,34.47,34.39,34.41,58326.0,30.4227,30.4227,30.3521,30.3697,58326.0
2023-09-11 11:30:00,34.44,34.47,34.43,34.46,29333.0,30.3962,30.4227,30.3874,30.4139,29333.0
2023-09-11 11:35:00,34.46,34.48,34.43,34.44,18502.0,30.4139,30.4315,30.3874,30.3962,18502.0
2023-09-11 11:40:00,34.45,34.52,34.43,34.5,27568.0,30.405,30.4668,30.3874,30.4492,27568.0
2023-09-11 11:45:00,34.5,34.52,34.49,34.5,22618.0,30.4492,30.4668,30.4403,30.4492,22618.0
2023-09-11 11:50:00,34.5,34.51,34.47,34.48,11067.0,30.4492,30.458,30.4227,30.4315,11067.0
2023-09-11 11:55:00,34.48,34.51,34.47,34.49,28444.0,30.4315,30.458,30.4227,30.4403,28444.0
2023-09-11 12:00:00,34.48,34.5,34.45,34.47,37470.0,30.4315,30.4492,30.405,30.4227,37470.0
2023-09-11 12:05:00,34.48,34.49,34.39,34.42,83242.0,30.4315,30.4403,30.3521,30.3786,83242.0
2023-09-11 12:10:00,34.41,34.42,34.38,34.4,28576.0,30.3697,30.3786,30.3433,30.3609,28576.0
2023-09-11 12:15:00,34.4,34.44,34.38,34.42,49125.0,30.3609,30.3962,30.3433,30.3786,49125.0
2023-09-11 12:20:00,34.43,34.45,34.41,34.44,39649.0,30.3874,30.405,30.3697,30.3962,39649.0
2023-09-11 12:25:00,34.42,34.43,34.35,34.36,67055.0,30.3786,30.3874,30.3168,30.3256,67055.0
2023-09-11 12:30:00,34.36,34.4,34.35,34.38,21064.0,30.3256,30.3609,30.3168,30.3433,21064.0
2023-09-11 12:35:00,34.38,34.42,34.37,34.4,35144.0,30.3433,30.3786,30.3344,30.3609,35144.0
2023-09-11 12:40:00,34.41,34.41,34.38,34.39,6278.0,30.3697,30.3697,30.3433,30.3521,6278.0
2023-09-11 12:45:00,34.4,34.41,34.37,34.37,29425.0,30.3609,30.3697,30.3344,30.3344,29425.0
2023-09-11 12:50:00,34.38,34.4,34.36,34.39,21134.0,30.3433,30.3609,30.3256,30.3521,21134.0
2023-09-11 12:55:00,34.38,34.39,34.35,34.37,24030.0,30.3433,30.3521,30.3168,30.3344,24030.0
2023-09-11 13:00:00,34.37,34.4,34.35,34.36,28236.0,30.3344,30.3609,30.3168,30.3256,28236.0
2023-09-11 13:05:00,34.36,34.38,34.34,34.35,13306.0,30.3256,30.3433,30.308,30.3168,13306.0
2023-09-11 13:10:00,34.35,34.36,34.34,34.35,13856.0,30.3168,30.3256,30.308,30.3168,13856.0
2023-09-11 13:15:00,34.35,34.36,34.32,34.33,29820.0,30.3168,30.3256,30.2903,30.2991,29820.0
2023-09-11 13:20:00,34.32,34.33,34.29,34.3,16190.0,30.2903,30.2991,30.2638,30.2727,16190.0
2023-09-11 13:25:00,34.31,34.32,34.28,34.29,8350.0,30.2815,30.2903,30.255,30.2638,8350.0
2023-09-11 13:30:00,34.29,34.3,34.26,34.26,38543.0,30.2638,30.2727,30.2374,30.2374,38543.0
2023-09-11 13:35:00,34.26,34.27,34.24,34.24,62255.0,30.2374,30.2462,30.2197,30.2197,62255.0
2023-09-11 13:40:00,34.25,34.28,34.24,34.28,38981.0,30.2285,30.255,30.2197,30.255,38981.0
2023-09-11 13:45:00,34.27,34.29,34.26,34.29,22315.0,30.2462,30.2638,30.2374,30.2638,22315.0
2023-09-11 13:50:00,34.28,34.29,34.25,34.26,9164.0,30.255,30.2638,30.2285,30.2374,9164.0
2023-09-11 13:55:00,34.26,34.29,34.26,34.26,29240.0,30.2374,30.2638,30.2374,30.2374,29240.0
2023-09-11 14:00:00,34.26,34.28,34.25,34.28,7178.0,30.2374,30.255,30.2285,30.255,7178.0
2023-09-11 14:05:00,34.29,34.31,34.28,34.3,58120.0,30.2638,30.2815,30.255,30.2727,58120.0
2023-09-11 14:10:00,34.3,34.3,34.25,34.26,25508.0,30.2727,30.2727,30.2285,30.2374,25508.0
2023-09-11 14:15:00,34.25,34.28,34.25,34.26,17214.0,30.2285,30.255,30.2285,30.2374,17214.0
2023-09-11 14:20:00,34.25,34.28,34.24,34.26,28199.0,30.2285,30.255,30.2197,30.2374,28199.0
2023-09-11 14:25:00,34.25,34.28,34.25,34.26,13575.0,30.2285,30.255,30.2285,30.2374,13575.0
2023-09-11 14:30:00,34.25,34.26,34.23,34.25,23900.0,30.2285,30.2374,30.2109,30.2285,23900.0
2023-09-11 14:35:00,34.25,34.26,34.23,34.25,12802.0,30.2285,30.2374,30.2109,30.2285,12802.0
2023-09-11 14:40:00,34.25,34.28,34.25,34.26,14639.0,30.2285,30.255,30.2285,30.2374,14639.0
2023-09-11 14:45:00,34.27,34.28,34.23,34.24,30640.0,30.2462,30.255,30.2109,30.2197,30640.0
2023-09-11 14:50:00,34.24,34.26,34.23,34.25,3500.0,30.2197,30.2374,30.2109,30.2285,3500.0
2023-09-11 14:55:00,34.25,34.27,34.24,34.26,14614.0,30.2285,30.2462,30.2197,30.2374,14614.0
2023-09-11 15:00:00,34.25,34.27,34.24,34.24,18005.0,30.2285,30.2462,30.2197,30.2197,18005.0
2023-09-11 15:05:00,34.25,34.25,34.23,34.23,14365.0,30.2285,30.2285,30.2109,30.2109,14365.0
2023-09-11 15:10:00,34.24,34.28,34.23,34.27,23277.0,30.2197,30.255,30.2109,30.2462,23277.0
2023-09-11 15:15:00,34.27,34.29,34.26,34.28,25384.0,30.2462,30.2638,30.2374,30.255,25384.0
2023-09-11 15:20:00,34.27,34.27,34.22,34.22,44221.0,30.2462,30.2462,30.2021,30.2021,44221.0
2023-09-11 15:25:00,34.22,34.25,34.21,34.22,42444.0,30.2021,30.2285,30.1932,30.2021,42444.0
2023-09-11 15:30:00,34.23,34.25,34.22,34.23,22305.0,30.2109,30.2285,30.2021,30.2109,22305.0
2023-09-11 15:35:00,34.23,34.25,34.22,34.24,46067.0,30.2109,30.2285,30.2021,30.2197,46067.0
2023-09-11 15:40:00,34.24,34.26,34.22,34.25,45182.0,30.2197,30.2374,30.2021,30.2285,45182.0
2023-09-11 15:45:00,34.25,34.28,34.24,34.26,53587.0,30.2285,30.255,30.2197,30.2374,53587.0
2023-09-11 15:50:00,34.27,34.31,34.27,34.29,43566.0,30.2462,30.2815,30.2462,30.2638,43566.0
2023-09-11 15:55:00,34.3,34.32,34.24,34.24,68818.0,30.2727,30.2903,30.2197,30.2197,68818.0
2023-09-12 09:30:00,34.5,34.52,34.39,34.41,114911.0,30.4492,30.4668,30.3521,30.3697,114911.0
2023-09-12 09:35:00,34.4,34.43,34.37,34.39,95716.0,30.3609,30.3874,30.3344,30.3521,95716.0
2023-09-12 09:40:00,34.39,34.44,34.35,34.4,61740.0,30.3521,30.3962,30.3168,30.3609,61740.0
2023-09-12 09:45:00,34.39,34.46,34.38,34.44,59808.0,30.3521,30.4139,30.3433,30.3962,59808.0
2023-09-12 09:50:00,34.44,34.46,34.41,34.41,68503.0,30.3962,30.4139,30.3697,30.3697,68503.0
2023-09-12 09:55:00,34.41,34.41,34.37,34.39,25020.0,30.3697,30.3697,30.3344,30.3521,25020.0
2023-09-12 10:00:00,34.39,34.42,34.38,34.41,45985.0,30.3521,30.3786,30.3433,30.3697,45985.0
2023-09-12 10:05:00,34.41,34.47,34.41,34.45,59823.0,30.3697,30.4227,30.3697,30.405,59823.0
2023-09-12 10:10:00,34.46,34.47,34.39,34.4,30807.0,30.4139,30.4227,30.3521,30.3609,30807.0
2023-09-12 10:15:00,34.4,34.45,34.39,34.4,37740.0,30.3609,30.405,30.3521,30.3609,37740.0
2023-09-12 10:20:00,34.41,34.49,34.4,34.49,25143.0,30.3697,30.4403,30.3609,30.4403,25143.0
2023-09-12 10:25:00,34.49,34.56,34.49,34.54,113397.0,30.4403,30.5021,30.4403,30.4845,113397.0
2023-09-12 10:30:00,34.55,34.59,34.49,34.5,72525.0,30.4933,30.5286,30.4403,30.4492,72525.0
2023-09-12 10:35:00,34.51,34.55,34.49,34.54,58330.0,30.458,30.4933,30.4403,30.4845,58330.0
2023-09-12 10:40:00,34.54,34.57,34.51,34.51,48933.0,30.4845,30.511,30.458,30.458,48933.0
2023-09-12 10:45:00,34.52,34.54,34.5,34.53,28720.0,30.4668,30.4845,30.4492,30.4757,28720.0
2023-09-12 10:50:00,34.54,34.59,34.53,34.59,52373.0,30.4845,30.5286,30.4757,30.5286,52373.0
2023-09-12 10:55:00,34.58,34.61,34.55,34.6,29151.0,30.5198,30.5463,30.4933,30.5374,29151.0
2023-09-12 11:00:00,34.61,34.61,34.52,34.53,107709.0,30.5463,30.5463,30.4668,30.4757,107709.0
2023-09-12 11:05:00,34.53,34.62,34.51,34.59,31061.0,30.4757,30.5551,30.458,30.5286,31061.0
2023-09-12 11:10:00,34.6,34.63,34.57,34.58,45824.0,30.5374,30.5639,30.511,30.5198,45824.0
2023-09-12 11:15:00,34.58,34.61,34.57,34.59,23900.0,30.5198,30.5463,30.511,30.5286,23900.0
2023-09-12 11:20:00,34.6,34.6,34.55,34.57,25258.0,30.5374,30.5374,30.4933,30.511,25258.0
2023-09-12 11:25:00,34.57,34.58,34.52,34.52,34969.0,30.511,30.5198,30.4668,30.4668,34969.0
2023-09-12 11:30:00,34.52,34.52,34.48,34.5,23571.0,30.4668,30.4668,30.4315,30.4492,23571.0
2023-09-12 11:35:00,34.5,34.51,34.48,34.5,28594.0,30.4492,30.458,30.4315,30.4492,28594.0
2023-09-12 11:40:00,34.5,34.51,34.48,34.5,21959.0,30.4492,30.458,30.4315,30.4492,21959.0
2023-09-12 11:45:00,34.5,34.51,34.47,34.48,58906.0,30.4492,30.458,30.4227,30.4315,58906.0
2023-09-12 11:50:00,34.48,34.48,34.45,34.46,20032.0,30.4315,30.4315,30.405,30.4139,20032.0
2023-09-12 11:55:00,34.46,34.49,34.45,34.47,19930.0,30.4139,30.4403,30.405,30.4227,19930.0
2023-09-12 12:00:00,34.47,34.48,34.42,34.43,57090.0,30.4227,30.4315,30.3786,30.3874,57090.0
2023-09-12 12:05:00,34.43,34.46,34.42,34.43,15241.0,30.3874,30.4139,30.3786,30.3874,15241.0
2023-09-12 12:10:00,34.43,34.45,34.42,34.42,55063.0,30.3874,30.405,30.3786,30.3786,55063.0
2023-09-12 12:15:00,34.43,34.44,34.4,34.42,34129.0,30.3874,30.3962,30.3609,30.3786,34129.0
2023-09-12 12:20:00,34.42,34.45,34.41,34.41,25351.0,30.3786,30.405,30.3697,30.3697,25351.0
2023-09-12 12:25:00,34.42,34.46,34.41,34.44,24121.0,30.3786,30.4139,30.3697,30.3962,24121.0
2023-09-12 12:30:00,34.45,34.48,34.44,34.48,43028.0,30.405,30.4315,30.3962,30.4315,43028.0
2023-09-12 12:35:00,34.48,34.49,34.46,34.47,30449.0,30.4315,30.4403,30.4139,30.4227,30449.0
2023-09-12 12:40:00,34.46,34.46,34.42,34.42,14267.0,30.4139,30.4139,30.3786,30.3786,14267.0
2023-09-12 12:45:00,34.42,34.43,34.4,34.41,26495.0,30.3786,30.3874,30.3609,30.3697,26495.0
2023-09-12 12:50:00,34.41,34.45,34.4,34.44,9790.0,30.3697,30.405,30.3609,30.3962,9790.0
2023-09-12 12:55:00,34.44,34.46,34.43,34.45,10905.0,30.3962,30.4139,30.3874,30.405,10905.0
2023-09-12 13:00:00,34.44,34.47,34.4,34.41,30026.0,30.3962,30.4227,30.3609,30.3697,30026.0
2023-09-12 13:05:00,34.41,34.44,34.39,34.44,44788.0,30.3697,30.3962,30.3521,30.3962,44788.0
2023-09-12 13:10:00,34.43,34.44,34.4,34.41,33850.0,30.3874,30.3962,30.3609,30.3697,33850.0
2023-09-12 13:15:00,34.41,34.42,34.38,34.39,25487.0,30.3697,30.3786,30.3433,30.3521,25487.0
2023-09-12 13:20:00,34.38,34.38,34.26,34.27,114912.0,30.3433,30.3433,30.2374,30.2462,114912.0
2023-09-12 13:25:00,34.27,34.3,34.26,34.29,31070.0,30.2462,30.2727,30.2374,30.2638,31070.0
2023-09-12 13:30:00,34.29,34.3,34.26,34.28,36945.0,30.2638,30.2727,30.2374,30.255,36945.0
2023-09-12 13:35:00,34.28,34.33,34.27,34.31,31946.0,30.255,30.2991,30.2462,30.2815,31946.0
2023-09-12 13:40:00,34.3,34.41,34.3,34.4,42258.0,30.2727,30.3697,30.2727,30.3609,42258.0
2023-09-12 13:45:00,34.4,34.46,34.39,34.43,44746.0,30.3609,30.4139,30.3521,30.3874,44746.0
2023-09-12 13:50:00,34.43,34.47,34.41,34.46,37527.0,30.3874,30.4227,30.3697,30.4139,37527.0
2023-09-12 13:55:00,34.46,34.5,34.45,34.48,44417.0,30.4139,30.4492,30.405,30.4315,44417.0
2023-09-12 14:00:00,34.49,34.52,34.48,34.51,71799.0,30.4403,30.4668,30.4315,30.458,71799.0
2023-09-12 14:05:00,34.5,34.51,34.48,34.5,13240.0,30.4492,30.458,30.4315,30.4492,13240.0
2023-09-12 14:10:00,34.5,34.51,34.46,34.5,28746.0,30.4492,30.458,30.4139,30.4492,28746.0
2023-09-12 14:15:00,34.5,34.54,34.47,34.51,30229.0,30.4492,30.4845,30.4227,30.458,30229.0
2023-09-12 14:20:00,34.51,34.55,34.5,34.52,53565.0,30.458,30.4933,30.4492,30.4668,53565.0
2023-09-12 14:25:00,34.52,34.53,34.49,34.5,37700.0,30.4668,30.4757,30.4403,30.4492,37700.0
2023-09-12 14:30:00,34.5,34.55,34.48,34.5,28395.0,30.4492,30.4933,30.4315,30.4492,28395.0
2023-09-12 14:35:00,34.5,34.53,34.5,34.51,34085.0,30.4492,30.4757,30.4492,30.458,34085.0
2023-09-12 14:40:00,34.51,34.55,34.5,34.55,39749.0,30.458,30.4933,30.4492,30.4933,39749.0
2023-09-12 14:45:00,34.55,34.58,34.52,34.56,37620.0,30.4933,30.5198,30.4668,30.5021,37620.0
2023-09-12 14:50:00,34.57,34.64,34.56,34.63,69105.0,30.511,30.5727,30.5021,30.5639,69105.0
2023-09-12 14:55:00,34.64,34.64,34.59,34.63,87134.0,30.5727,30.5727,30.5286,30.5639,87134.0
2023-09-12 15:00:00,34.63,34.67,34.63,34.67,46885.0,30.5639,30.5992,30.5639,30.5992,46885.0
2023-09-12 15:05:00,34.67,34.68,34.65,34.66,36557.0,30.5992,30.608,30.5816,30.5904,36557.0
2023-09-12 15:10:00,34.66,34.67,34.64,34.66,20298.0,30.5904,30.5992,30.5727,30.5904,20298.0
2023-09-12 15:15:00,34.66,34.71,34.66,34.7,36525.0,30.5904,30.6345,30.5904,30.6257,36525.0
2023-09-12 15:20:00,34.7,34.73,34.68,34.72,22036.0,30.6257,30.6522,30.608,30.6433,22036.0
2023-09-12 15:25:00,34.72,34.73,34.69,34.7,33038.0,30.6433,30.6522,30.6169,30.6257,33038.0
2023-09-12 15:30:00,34.7,34.7,34.67,34.68,28508.0,30.6257,30.6257,30.5992,30.608,28508.0
2023-09-12 15:35:00,34.68,34.7,34.65,34.68,24703.0,30.608,30.6257,30.5816,30.608,24703.0
2023-09-12 15:40:00,34.67,34.68,34.63,34.64,27303.0,30.5992,30.608,30.5639,30.5727,27303.0
2023-09-12 15:45:00,34.64,34.68,34.62,34.66,98382.0,30.5727,30.608,30.5551,30.5904,98382.0
2023-09-12 15:50:00,34.65,34.66,34.6,34.61,68394.0,30.5816,30.5904,30.5374,30.5463,68394.0
2023-09-12 15:55:00,34.61,34.67,34.61,34.64,74214.0,30.5463,30.5992,30.5463,30.5727,74214.0
2023-09-13 09:30:00,34.62,34.65,34.45,34.51,183079.0,30.5551,30.5816,30.405,30.458,183079.0
2023-09-13 09:35:00,34.51,34.53,34.47,34.51,57947.0,30.458,30.4757,30.4227,30.458,57947.0
2023-09-13 09:40:00,34.52,34.58,34.48,34.52,50938.0,30.4668,30.5198,30.4315,30.4668,50938.0
2023-09-13 09:45:00,34.52,34.57,34.49,34.51,47827.0,30.4668,30.511,30.4403,30.458,47827.0
2023-09-13 09:50:00,34.51,34.61,34.49,34.59,70253.0,30.458,30.5463,30.4403,30.5286,70253.0
2023-09-13 09:55:00,34.59,34.63,34.5,34.5,39098.0,30.5286,30.5639,30.4492,30.4492,39098.0
2023-09-13 10:00:00,34.5,34.64,34.49,34.64,46425.0,30.4492,30.5727,30.4403,30.5727,46425.0
2023-09-13 10:05:00,34.64,34.72,34.64,34.69,84850.0,30.5727,30.6433,30.5727,30.6169,84850.0
2023-09-13 10:10:00,34.69,34.73,34.65,34.73,46036.0,30.6169,30.6522,30.5816,30.6522,46036.0
2023-09-13 10:15:00,34.73,34.79,34.73,34.77,106525.0,30.6522,30.7051,30.6522,30.6875,106525.0
2023-09-13 10:20:00,34.77,34.78,34.68,34.68,63834.0,30.6875,30.6963,30.608,30.608,63834.0
2023-09-13 10:25:00,34.67,34.68,34.61,34.63,72924.0,30.5992,30.608,30.5463,30.5639,72924.0
2023-09-13 10:30:00,34.63,34.64,34.57,34.6,35783.0,30.5639,30.5727,30.511,30.5374,35783.0
2023-09-13 10:35:00,34.6,34.61,34.51,34.52,47788.0,30.5374,30.5463,30.458,30.4668,47788.0
2023-09-13 10:40:00,34.51,34.54,34.48,34.52,36632.0,30.458,30.4845,30.4315,30.4668,36632.0
2023-09-13 10:45:00,34.52,34.56,34.51,34.54,102549.0,30.4668,30.5021,30.458,30.4845,102549.0
2023-09-13 10:50:00,34.54,34.55,34.47,34.49,57098.0,30.4845,30.4933,30.4227,30.4403,57098.0
2023-09-13 10:55:00,34.49,34.51,34.46,34.49,40989.0,30.4403,30.458,30.4139,30.4403,40989.0
2023-09-13 11:00:00,34.48,34.51,34.44,34.44,59484.0,30.4315,30.458,30.3962,30.3962,59484.0
2023-09-13 11:05:00,34.45,34.47,34.42,34.45,72852.0,30.405,30.4227,30.3786,30.405,72852.0
2023-09-13 11:10:00,34.45,34.46,34.42,34.44,51790.0,30.405,30.4139,30.3786,30.3962,51790.0
2023-09-13 11:15:00,34.45,34.5,34.44,34.48,66556.0,30.405,30.4492,30.3962,30.4315,66556.0
2023-09-13 11:20:00,34.49,34.52,34.43,34.44,152133.0,30.4403,30.4668,30.3874,30.3962,152133.0
2023-09-13 11:25:00,34.43,34.45,34.4,34.41,37675.0,30.3874,30.405,30.3609,30.3697,37675.0
2023-09-13 11:30:00,34.41,34.44,34.4,34.43,40237.0,30.3697,30.3962,30.3609,30.3874,40237.0
2023-09-13 11:35:00,34.44,34.47,34.43,34.45,34864.0,30.3962,30.4227,30.3874,30.405,34864.0
2023-09-13 11:40:00,34.45,34.49,34.43,34.44,26327.0,30.405,30.4403,30.3874,30.3962,26327.0
2023-09-13 11:45:00,34.44,34.45,34.41,34.45,24477.0,30.3962,30.405,30.3697,30.405,24477.0
2023-09-13 11:50:00,34.45,34.56,34.45,34.52,120596.0,30.405,30.5021,30.405,30.4668,120596.0
2023-09-13 11:55:00,34.51,34.54,34.45,34.45,82305.0,30.458,30.4845,30.405,30.405,82305.0
2023-09-13 12:00:00,34.45,34.51,34.45,34.46,25330.0,30.405,30.458,30.405,30.4139,25330.0
2023-09-13 12:05:00,34.47,34.48,34.45,34.47,36950.0,30.4227,30.4315,30.405,30.4227,36950.0
2023-09-13 12:10:00,34.47,34.52,34.47,34.52,54134.0,30.4227,30.4668,30.4227,30.4668,54134.0
2023-09-13 12:15:00,34.52,34.54,34.44,34.46,41758.0,30.4668,30.4845,30.3962,30.4139,41758.0
2023-09-13 12:20:00,34.47,34.47,34.42,34.45,28473.0,30.4227,30.4227,30.3786,30.405,28473.0
2023-09-13 12:25:00,34.45,34.45,34.42,34.44,25800.0,30.405,30.405,30.3786,30.3962,25800.0
2023-09-13 12:30:00,34.43,34.49,34.41,34.44,60964.0,30.3874,30.4403,30.3697,30.3962,60964.0
2023-09-13 12:35:00,34.44,34.5,34.43,34.5,23643.0,30.3962,30.4492,30.3874,30.4492,23643.0
2023-09-13 12:40:00,34.52,34.53,34.48,34.5,26050.0,30.4668,30.4757,30.4315,30.4492,26050.0
2023-09-13 12:45:00,34.51,34.52,34.46,34.48,18416.0,30.458,30.4668,30.4139,30.4315,18416.0
2023-09-13 12:50:00,34.48,34.5,34.44,34.46,26398.0,30.4315,30.4492,30.3962,30.4139,26398.0
2023-09-13 12:55:00,34.45,34.46,34.41,34.45,42173.0,30.405,30.4139,30.3697,30.405,42173.0
2023-09-13 13:00:00,34.45,34.48,34.42,34.47,30244.0,30.405,30.4315,30.3786,30.4227,30244.0
2023-09-13 13:05:00,34.47,34.48,34.44,34.46,33919.0,30.4227,30.4315,30.3962,30.4139,33919.0
2023-09-13 13:10:00,34.46,34.47,34.42,34.45,39773.0,30.4139,30.4227,30.3786,30.405,39773.0
2023-09-13 13:15:00,34.45,34.46,34.41,34.44,40636.0,30.405,30.4139,30.3697,30.3962,40636.0
2023-09-13 13:20:00,34.44,34.45,34.41,34.41,23736.0,30.3962,30.405,30.3697,30.3697,23736.0
2023-09-13 13:25:00,34.41,34.45,34.41,34.45,31286.0,30.3697,30.405,30.3697,30.405,31286.0
2023-09-13 13:30:00,34.45,34.47,34.4,34.41,42375.0,30.405,30.4227,30.3609,30.3697,42375.0
2023-09-13 13:35:00,34.41,34.44,34.4,34.42,33763.0,30.3697,30.3962,30.3609,30.3786,33763.0
2023-09-13 13:40:00,34.42,34.42,34.39,34.4,38653.0,30.3786,30.3786,30.3521,30.3609,38653.0
2023-09-13 13:45:00,34.4,34.43,34.38,34.43,82455.0,30.3609,30.3874,30.3433,30.3874,82455.0
2023-09-13 13:50:00,34.43,34.44,34.41,34.43,24112.0,30.3874,30.3962,30.3697,30.3874,24112.0
2023-09-13 13:55:00,34.43,34.45,34.42,34.43,33513.0,30.3874,30.405,30.3786,30.3874,33513.0
2023-09-13 14:00:00,34.43,34.47,34.41,34.47,30870.0,30.3874,30.4227,30.3697,30.4227,30870.0
2023-09-13 14:05:00,34.48,34.51,34.47,34.48,41716.0,30.4315,30.458,30.4227,30.4315,41716.0
2023-09-13 14:10:00,34.47,34.48,34.44,34.48,19076.0,30.4227,30.4315,30.3962,30.4315,19076.0
2023-09-13 14:15:00,34.47,34.52,34.47,34.5,31155.0,30.4227,30.4668,30.4227,30.4492,31155.0
2023-09-13 14:20:00,34.5,34.53,34.48,34.49,30707.0,30.4492,30.4757,30.4315,30.4403,30707.0
2023-09-13 14:25:00,34.48,34.5,34.47,34.48,15590.0,30.4315,30.4492,30.4227,30.4315,15590.0
2023-09-13 14:30:00,34.48,34.54,34.47,34.51,18746.0,30.4315,30.4845,30.4227,30.458,18746.0
2023-09-13 14:35:00,34.51,34.53,34.47,34.5,28572.0,30.458,30.4757,30.4227,30.4492,28572.0
2023-09-13 14:40:00,34.49,34.53,34.47,34.53,30606.0,30.4403,30.4757,30.4227,30.4757,30606.0
2023-09-13 14:45:00,34.52,34.56,34.5,34.56,51621.0,30.4668,30.5021,30.4492,30.5021,51621.0
2023-09-13 14:50:00,34.56,34.68,34.55,34.67,117247.0,30.5021,30.608,30.4933,30.5992,117247.0
2023-09-13 14:55:00,34.68,34.73,34.59,34.62,115851.0,30.608,30.6522,30.5286,30.5551,115851.0
2023-09-13 15:00:00,34.62,34.7,34.6,34.7,54579.0,30.5551,30.6257,30.5374,30.6257,54579.0
2023-09-13 15:05:00,34.71,34.74,34.69,34.73,78073.0,30.6345,30.661,30.6169,30.6522,78073.0
2023-09-13 15:10:00,34.73,34.76,34.69,34.76,94170.0,30.6522,30.6786,30.6169,30.6786,94170.0
2023-09-13 15:15:00,34.75,34.76,34.68,34.68,50828.0,30.6698,30.6786,30.608,30.608,50828.0
2023-09-13 15:20:00,34.68,34.72,34.68,34.68,23899.0,30.608,30.6433,30.608,30.608,23899.0
2023-09-13 15:25:00,34.68,34.69,34.65,34.65,39891.0,30.608,30.6169,30.5816,30.5816,39891.0
2023-09-13 15:30:00,34.65,34.66,34.6,34.62,37183.0,30.5816,30.5904,30.5374,30.5551,37183.0
2023-09-13 15:35:00,34.61,34.64,34.6,34.61,29284.0,30.5463,30.5727,30.5374,30.5463,29284.0
2023-09-13 15:40:00,34.61,34.62,34.58,34.61,20372.0,30.5463,30.5551,30.5198,30.5463,20372.0
2023-09-13 15:45:00,34.61,34.63,34.59,34.61,22584.0,30.5463,30.5639,30.5286,30.5463,22584.0
2023-09-13 15:50:00,34.61,34.64,34.58,34.59,44040.0,30.5463,30.5727,30.5198,30.5286,44040.0
2023-09-13 15:55:00,34.59,34.6,34.53,34.58,124322.0,30.5286,30.5374,30.4757,30.5198,124322.0
2023-09-14 09:30:00,34.2,34.3,34.17,34.27,168657.0,30.1844,30.2727,30.1579,30.2462,168657.0
2023-09-14 09:35:00,34.28,34.3,34.22,34.25,78730.0,30.255,30.2727,30.2021,30.2285,78730.0
2023-09-14 09:40:00,34.25,34.32,34.23,34.28,48187.0,30.2285,30.2903,30.2109,30.255,48187.0
2023-09-14 09:45:00,34.27,34.31,34.24,34.29,56038.0,30.2462,30.2815,30.2197,30.2638,56038.0
2023-09-14 09:50:00,34.28,34.34,34.27,34.32,147292.0,30.255,30.308,30.2462,30.2903,147292.0
2023-09-14 09:55:00,34.34,34.36,34.23,34.23,67348.0,30.308,30.3256,30.2109,30.2109,67348.0
2023-09-14 10:00:00,34.23,34.34,34.2,34.34,77944.0,30.2109,30.308,30.1844,30.308,77944.0
2023-09-14 10:05:00,34.34,34.35,34.29,34.35,32383.0,30.308,30.3168,30.2638,30.3168,32383.0
2023-09-14 10:10:00,34.35,34.4,34.32,34.34,168769.0,30.3168,30.3609,30.2903,30.308,168769.0
2023-09-14 10:15:00,34.35,34.41,34.33,34.39,100089.0,30.3168,30.3697,30.2991,30.3521,100089.0
2023-09-14 10:20:00,34.4,34.42,34.3,34.31,117437.0,30.3609,30.3786,30.2727,30.2815,117437.0
2023-09-14 10:25:00,34.31,34.35,34.3,34.3,58781.0,30.2815,30.3168,30.2727,30.2727,58781.0
2023-09-14 10:30:00,34.29,34.3,34.24,34.26,71340.0,30.2638,30.2727,30.2197,30.2374,71340.0
2023-09-14 10:35:00,34.26,34.27,34.22,34.25,97098.0,30.2374,30.2462,30.2021,30.2285,97098.0
2023-09-14 10:40:00,34.25,34.26,34.18,34.19,145564.0,30.2285,30.2374,30.1667,30.1756,145564.0
2023-09-14 10:45:00,34.19,34.19,34.14,34.15,116417.0,30.1756,30.1756,30.1314,30.1403,116417.0
2023-09-14 10:50:00,34.15,34.16,34.12,34.14,50161.0,30.1403,30.1491,30.1138,30.1314,50161.0
2023-09-14 10:55:00,34.14,34.15,34.12,34.14,23428.0,30.1314,30.1403,30.1138,30.1314,23428.0
2023-09-14 11:00:00,34.14,34.14,34.1,34.11,54575.0,30.1314,30.1314,30.0961,30.105,54575.0
2023-09-14 11:05:00,34.12,34.13,34.08,34.09,68664.0,30.1138,30.1226,30.0785,30.0873,68664.0
2023-09-14 11:10:00,34.09,34.1,34.06,34.09,64054.0,30.0873,30.0961,30.0608,30.0873,64054.0
2023-09-14 11:15:00,34.09,34.12,34.09,34.11,26904.0,30.0873,30.1138,30.0873,30.105,26904.0
2023-09-14 11:20:00,34.1,34.13,34.1,34.11,15875.0,30.0961,30.1226,30.0961,30.105,15875.0
2023-09-14 11:25:00,34.11,34.15,34.1,34.14,29399.0,30.105,30.1403,30.0961,30.1314,29399.0
2023-09-14 11:30:00,34.13,34.16,34.11,34.16,26912.0,30.1226,30.1491,30.105,30.1491,26912.0
2023-09-14 11:35:00,34.15,34.17,34.14,34.16,28363.0,30.1403,30.1579,30.1314,30.1491,28363.0
2023-09-14 11:40:00,34.17,34.22,34.16,34.17,60901.0,30.1579,30.2021,30.1491,30.1579,60901.0
2023-09-14 11:45:00,34.17,34.17,34.13,34.14,22760.0,30.1579,30.1579,30.1226,30.1314,22760.0
2023-09-14 11:50:00,34.14,34.14,34.08,34.08,27097.0,30.1314,30.1314,30.0785,30.0785,27097.0
2023-09-14 11:55:00,34.09,34.1,34.07,34.08,19132.0,30.0873,30.0961,30.0697,30.0785,19132.0
2023-09-14 12:00:00,34.08,34.1,34.06,34.09,41382.0,30.0785,30.0961,30.0608,30.0873,41382.0
2023-09-14 12:05:00,34.09,34.1,34.07,34.1,17020.0,30.0873,30.0961,30.0697,30.0961,17020.0
2023-09-14 12:10:00,34.09,34.1,34.05,34.05,25597.0,30.0873,30.0961,30.052,30.052,25597.0
2023-09-14 12:15:00,34.05,34.05,33.98,34.02,58214.0,30.052,30.052,29.9902,30.0255,58214.0
2023-09-14 12:20:00,34.01,34.06,34.01,34.05,14745.0,30.0167,30.0608,30.0167,30.052,14745.0
2023-09-14 12:25:00,34.05,34.07,34.03,34.05,33399.0,30.052,30.0697,30.0344,30.052,33399.0
2023-09-14 12:30:00,34.05,34.05,34.01,34.02,16928.0,30.052,30.052,30.0167,30.0255,16928.0
2023-09-14 12:35:00,34.04,34.07,34.03,34.04,35269.0,30.0432,30.0697,30.0344,30.0432,35269.0
2023-09-14 12:40:00,34.03,34.04,34.01,34.02,16842.0,30.0344,30.0432,30.0167,30.0255,16842.0
2023-09-14 12:45:00,34.02,34.04,34.0,34.0,14118.0,30.0255,30.0432,30.0079,30.0079,14118.0
2023-09-14 12:50:00,34.0,34.01,33.96,33.96,66930.0,30.0079,30.0167,29.9726,29.9726,66930.0
2023-09-14 12:55:00,33.96,33.98,33.95,33.97,51923.0,29.9726,29.9902,29.9638,29.9814,51923.0
2023-09-14 13:00:00,33.97,34.0,33.96,33.98,15116.0,29.9814,30.0079,29.9726,29.9902,15116.0
2023-09-14 13:05:00,33.99,34.02,33.98,34.01,24939.0,29.9991,30.0255,29.9902,30.0167,24939.0
2023-09-14 13:10:00,34.0,34.01,33.97,33.99,17194.0,30.0079,30.0167,29.9814,29.9991,17194.0
2023-09-14 13:15:00,34.0,34.02,33.99,33.99,15043.0,30.0079,30.0255,29.9991,29.9991,15043.0
2023-09-14 13:20:00,33.99,34.02,33.97,34.02,29228.0,29.9991,30.0255,29.9814,30.0255,29228.0
2023-09-14 13:25:00,34.01,34.03,33.99,34.01,59214.0,30.0167,30.0344,29.9991,30.0167,59214.0
2023-09-14 13:30:00,34.0,34.01,33.97,33.97,33608.0,30.0079,30.0167,29.9814,29.9814,33608.0
2023-09-14 13:35:00,33.97,34.0,33.96,33.97,40433.0,29.9814,30.0079,29.9726,29.9814,40433.0
2023-09-14 13:40:00,33.97,34.01,33.96,33.98,27709.0,29.9814,30.0167,29.9726,29.9902,27709.0
2023-09-14 13:45:00,33.98,34.03,33.98,34.02,29296.0,29.9902,30.0344,29.9902,30.0255,29296.0
2023-09-14 13:50:00,34.02,34.04,33.99,34.01,33829.0,30.0255,30.0432,29.9991,30.0167,33829.0
2023-09-14 13:55:00,34.01,34.04,34.01,34.04,26091.0,30.0167,30.0432,30.0167,30.0432,26091.0
2023-09-14 14:00:00,34.04,34.05,34.02,34.04,26565.0,30.0432,30.052,30.0255,30.0432,26565.0
2023-09-14 14:05:00,34.05,34.06,34.01,34.04,33079.0,30.052,30.0608,30.0167,30.0432,33079.0
2023-09-14 14:10:00,34.04,34.05,34.03,34.04,18770.0,30.0432,30.052,30.0344,30.0432,18770.0
2023-09-14 14:15:00,34.05,34.06,34.03,34.06,28567.0,30.052,30.0608,30.0344,30.0608,28567.0
2023-09-14 14:20:00,34.05,34.06,34.02,34.06,35393.0,30.052,30.0608,30.0255,30.0608,35393.0
2023-09-14 14:25:00,34.07,34.07,34.03,34.05,16509.0,30.0697,30.0697,30.0344,30.052,16509.0
2023-09-14 14:30:00,34.05,34.08,34.03,34.03,64781.0,30.052,30.0785,30.0344,30.0344,64781.0
2023-09-14 14:35:00,34.04,34.04,34.0,34.01,39026.0,30.0432,30.0432,30.0079,30.0167,39026.0
2023-09-14 14:40:00,34.01,34.02,33.97,33.98,34436.0,30.0167,30.0255,29.9814,29.9902,34436.0
2023-09-14 14:45:00,33.98,34.0,33.97,33.97,19698.0,29.9902,30.0079,29.9814,29.9814,19698.0
2023-09-14 14:50:00,33.97,34.0,33.97,33.98,21237.0,29.9814,30.0079,29.9814,29.9902,21237.0
2023-09-14 14:55:00,33.97,33.99,33.97,33.97,10270.0,29.9814,29.9991,29.9814,29.9814,10270.0
2023-09-14 15:00:00,33.97,33.98,33.91,33.91,74135.0,29.9814,29.9902,29.9284,29.9284,74135.0
2023-09-14 15:05:00,33.92,33.93,33.9,33.92,41667.0,29.9373,29.9461,29.9196,29.9373,41667.0
2023-09-14 15:10:00,33.92,33.94,33.91,33.93,21337.0,29.9373,29.9549,29.9284,29.9461,21337.0
2023-09-14 15:15:00,33.93,33.96,33.93,33.95,32533.0,29.9461,29.9726,29.9461,29.9638,32533.0
2023-09-14 15:20:00,33.96,33.99,33.94,33.98,32182.0,29.9726,29.9991,29.9549,29.9902,32182.0
2023-09-14 15:25:00,33.98,34.02,33.98,34.02,41543.0,29.9902,30.0255,29.9902,30.0255,41543.0
2023-09-14 15:30:00,34.02,34.05,34.01,34.03,58765.0,30.0255,30.052,30.0167,30.0344,58765.0
2023-09-14 15:35:00,34.03,34.03,33.99,34.02,26602.0,30.0344,30.0344,29.9991,30.0255,26602.0
2023-09-14 15:40:00,34.02,34.02,33.98,33.99,43312.0,30.0255,30.0255,29.9902,29.9991,43312.0
2023-09-14 15:45:00,33.99,34.03,33.98,34.0,69173.0,29.9991,30.0344,29.9902,30.0079,69173.0
2023-09-14 15:50:00,34.0,34.03,33.97,34.02,131569.0,30.0079,30.0344,29.9814,30.0255,131569.0
2023-09-14 15:55:00,34.02,34.05,33.98,34.01,108598.0,30.0255,30.052,29.9902,30.0167,108598.0
2023-09-15 09:30:00,34.26,34.33,34.22,34.29,316698.0,30.2374,30.2991,30.2021,30.2638,316698.0
2023-09-15 09:35:00,34.29,34.32,34.25,34.3,138016.0,30.2638,30.2903,30.2285,30.2727,138016.0
2023-09-15 09:40:00,34.31,34.39,34.3,34.36,115188.0,30.2815,30.3521,30.2727,30.3256,115188.0
2023-09-15 09:45:00,34.37,34.42,34.34,34.38,175609.0,30.3344,30.3786,30.308,30.3433,175609.0
2023-09-15 09:50:00,34.38,34.42,34.36,34.36,60163.0,30.3433,30.3786,30.3256,30.3256,60163.0
2023-09-15 09:55:00,34.37,34.45,34.34,34.4,125491.0,30.3344,30.405,30.308,30.3609,125491.0
2023-09-15 10:00:00,34.38,34.38,34.31,34.36,171843.0,30.3433,30.3433,30.2815,30.3256,171843.0
2023-09-15 10:05:00,34.35,34.42,34.3,34.41,125362.0,30.3168,30.3786,30.2727,30.3697,125362.0
2023-09-15 10:10:00,34.41,34.48,34.38,34.46,125180.0,30.3697,30.4315,30.3433,30.4139,125180.0
2023-09-15 10:15:00,34.46,34.52,34.42,34.44,129971.0,30.4139,30.4668,30.3786,30.3962,129971.0
2023-09-15 10:20:00,34.44,34.46,34.38,34.43,34096.0,30.3962,30.4139,30.3433,30.3874,34096.0
2023-09-15 10:25:00,34.45,34.48,34.42,34.44,50816.0,30.405,30.4315,30.3786,30.3962,50816.0
2023-09-15 10:30:00,34.45,34.5,34.43,34.44,41544.0,30.405,30.4492,30.3874,30.3962,41544.0
2023-09-15 10:35:00,34.44,34.47,34.41,34.44,207633.0,30.3962,30.4227,30.3697,30.3962,207633.0
2023-09-15 10:40:00,34.45,34.51,34.43,34.5,249367.0,30.405,30.458,30.3874,30.4492,249367.0
2023-09-15 10:45:00,34.5,34.53,34.46,34.5,61220.0,30.4492,30.4757,30.4139,30.4492,61220.0
2023-09-15 10:50:00,34.5,34.63,34.5,34.61,154018.0,30.4492,30.5639,30.4492,30.5463,154018.0
2023-09-15 10:55:00,34.62,34.67,34.6,34.66,89115.0,30.5551,30.5992,30.5374,30.5904,89115.0
2023-09-15 11:00:00,34.67,34.71,34.65,34.69,38521.0,30.5992,30.6345,30.5816,30.6169,38521.0
2023-09-15 11:05:00,34.69,34.71,34.63,34.64,65167.0,30.6169,30.6345,30.5639,30.5727,65167.0
2023-09-15 11:10:00,34.64,34.67,34.61,34.67,25632.0,30.5727,30.5992,30.5463,30.5992,25632.0
2023-09-15 11:15:00,34.67,34.68,34.64,34.67,21900.0,30.5992,30.608,30.5727,30.5992,21900.0
2023-09-15 11:20:00,34.66,34.69,34.63,34.65,56055.0,30.5904,30.6169,30.5639,30.5816,56055.0
2023-09-15 11:25:00,34.66,34.68,34.6,34.61,62764.0,30.5904,30.608,30.5374,30.5463,62764.0
2023-09-15 11:30:00,34.61,34.65,34.58,34.65,46527.0,30.5463,30.5816,30.5198,30.5816,46527.0
2023-09-15 11:35:00,34.64,34.66,34.6,34.64,134605.0,30.5727,30.5904,30.5374,30.5727,134605.0
2023-09-15 11:40:00,34.63,34.63,34.56,34.58,47879.0,30.5639,30.5639,30.5021,30.5198,47879.0
2023-09-15 11:45:00,34.59,34.62,34.56,34.57,28850.0,30.5286,30.5551,30.5021,30.511,28850.0
2023-09-15 11:50:00,34.56,34.61,34.55,34.6,47079.0,30.5021,30.5463,30.4933,30.5374,47079.0
2023-09-15 11:55:00,34.6,34.64,34.58,34.59,52567.0,30.5374,30.5727,30.5198,30.5286,52567.0
2023-09-15 12:00:00,34.58,34.6,34.56,34.57,23600.0,30.5198,30.5374,30.5021,30.511,23600.0
2023-09-15 12:05:00,34.57,34.58,34.56,34.57,43512.0,30.511,30.5198,30.5021,30.511,43512.0
2023-09-15 12:10:00,34.57,34.62,34.56,34.59,36970.0,30.511,30.5551,30.5021,30.5286,36970.0
2023-09-15 12:15:00,34.58,34.62,34.57,34.58,25289.0,30.5198,30.5551,30.511,30.5198,25289.0
2023-09-15 12:20:00,34.57,34.61,34.56,34.58,26081.0,30.511,30.5463,30.5021,30.5198,26081.0
2023-09-15 12:25:00,34.57,34.62,34.57,34.61,14217.0,30.511,30.5551,30.511,30.5463,14217.0
2023-09-15 12:30:00,34.61,34.62,34.57,34.58,18355.0,30.5463,30.5551,30.511,30.5198,18355.0
2023-09-15 12:35:00,34.58,34.6,34.55,34.56,10315.0,30.5198,30.5374,30.4933,30.5021,10315.0
2023-09-15 12:40:00,34.56,34.58,34.55,34.57,23157.0,30.5021,30.5198,30.4933,30.511,23157.0
2023-09-15 12:45:00,34.57,34.6,34.55,34.56,26967.0,30.511,30.5374,30.4933,30.5021,26967.0
2023-09-15 12:50:00,34.56,34.57,34.54,34.56,14474.0,30.5021,30.511,30.4845,30.5021,14474.0
2023-09-15 12:55:00,34.57,34.61,34.57,34.58,16135.0,30.511,30.5463,30.511,30.5198,16135.0
2023-09-15 13:00:00,34.58,34.66,34.57,34.66,21469.0,30.5198,30.5904,30.511,30.5904,21469.0
2023-09-15 13:05:00,34.66,34.7,34.66,34.7,26539.0,30.5904,30.6257,30.5904,30.6257,26539.0
2023-09-15 13:10:00,34.7,34.76,34.68,34.73,43247.0,30.6257,30.6786,30.608,30.6522,43247.0
2023-09-15 13:15:00,34.74,34.8,34.72,34.79,70871.0,30.661,30.7139,30.6433,30.7051,70871.0
2023-09-15 13:20:00,34.8,34.85,34.79,34.83,90902.0,30.7139,30.7581,30.7051,30.7404,90902.0
2023-09-15 13:25:00,34.84,34.86,34.82,34.84,36828.0,30.7493,30.7669,30.7316,30.7493,36828.0
2023-09-15 13:30:00,34.85,34.91,34.82,34.84,93775.0,30.7581,30.811,30.7316,30.7493,93775.0
2023-09-15 13:35:00,34.83,34.84,34.77,34.78,30631.0,30.7404,30.7493,30.6875,30.6963,30631.0
2023-09-15 13:40:00,34.77,34.8,34.73,34.73,41731.0,30.6875,30.7139,30.6522,30.6522,41731.0
2023-09-15 13:45:00,34.74,34.77,34.73,34.75,32460.0,30.661,30.6875,30.6522,30.6698,32460.0
2023-09-15 13:50:00,34.77,34.78,34.74,34.76,15807.0,30.6875,30.6963,30.661,30.6786,15807.0
2023-09-15 13:55:00,34.76,34.78,34.75,34.76,8300.0,30.6786,30.6963,30.6698,30.6786,8300.0
2023-09-15 14:00:00,34.76,34.82,34.76,34.79,77227.0,30.6786,30.7316,30.6786,30.7051,77227.0
2023-09-15 14:05:00,34.78,34.83,34.77,34.82,48534.0,30.6963,30.7404,30.6875,30.7316,48534.0
2023-09-15 14:10:00,34.83,34.85,34.79,34.84,103630.0,30.7404,30.7581,30.7051,30.7493,103630.0
2023-09-15 14:15:00,34.84,34.86,34.81,34.83,39588.0,30.7493,30.7669,30.7228,30.7404,39588.0
2023-09-15 14:20:00,34.84,34.86,34.82,34.86,86494.0,30.7493,30.7669,30.7316,30.7669,86494.0
2023-09-15 14:25:00,34.86,34.88,34.83,34.86,26454.0,30.7669,30.7846,30.7404,30.7669,26454.0
2023-09-15 14:30:00,34.86,34.88,34.82,34.84,19955.0,30.7669,30.7846,30.7316,30.7493,19955.0
2023-09-15 14:35:00,34.84,34.84,34.78,34.8,35365.0,30.7493,30.7493,30.6963,30.7139,35365.0
2023-09-15 14:40:00,34.8,34.82,34.79,34.8,13905.0,30.7139,30.7316,30.7051,30.7139,13905.0
2023-09-15 14:45:00,34.81,34.81,34.77,34.78,58108.0,30.7228,30.7228,30.6875,30.6963,58108.0
2023-09-15 14:50:00,34.78,34.85,34.77,34.82,48212.0,30.6963,30.7581,30.6875,30.7316,48212.0
2023-09-15 14:55:00,34.83,34.83,34.76,34.77,27583.0,30.7404,30.7404,30.6786,30.6875,27583.0
2023-09-15 15:00:00,34.77,34.85,34.77,34.83,38229.0,30.6875,30.7581,30.6875,30.7404,38229.0
2023-09-15 15:05:00,34.83,34.86,34.82,34.84,29679.0,30.7404,30.7669,30.7316,30.7493,29679.0
2023-09-15 15:10:00,34.83,34.84,34.8,34.81,16089.0,30.7404,30.7493,30.7139,30.7228,16089.0
2023-09-15 15:15:00,34.81,34.81,34.77,34.78,15571.0,30.7228,30.7228,30.6875,30.6963,15571.0
2023-09-15 15:20:00,34.78,34.83,34.78,34.83,31066.0,30.6963,30.7404,30.6963,30.7404,31066.0
2023-09-15 15:25:00,34.83,34.84,34.78,34.8,36873.0,30.7404,30.7493,30.6963,30.7139,36873.0
2023-09-15 15:30:00,34.79,34.83,34.76,34.82,49822.0,30.7051,30.7404,30.6786,30.7316,49822.0
2023-09-15 15:35:00,34.81,34.89,34.81,34.87,83737.0,30.7228,30.7934,30.7228,30.7757,83737.0
2023-09-15 15:40:00,34.88,34.89,34.84,34.88,78144.0,30.7846,30.7934,30.7493,30.7846,78144.0
2023-09-15 15:45:00,34.88,34.9,34.83,34.88,81254.0,30.7846,30.8022,30.7404,30.7846,81254.0
2023-09-15 15:50:00,34.88,34.91,34.82,34.86,127864.0,30.7846,30.811,30.7316,30.7669,127864.0
2023-09-15 15:55:00,34.86,34.9,34.83,34.86,107961.0,30.7669,30.8022,30.7404,30.7669,107961.0
2023-09-18 09:30:00,34.92,34.96,34.85,34.86,175113.0,30.8199,30.8552,30.7581,30.7669,175113.0
2023-09-18 09:35:00,34.85,34.87,34.81,34.86,90059.0,30.7581,30.7757,30.7228,30.7669,90059.0
2023-09-18 09:40:00,34.84,34.98,34.83,34.94,93407.0,30.7493,30.8728,30.7404,30.8375,93407.0
2023-09-18 09:45:00,34.94,34.99,34.92,34.96,45452.0,30.8375,30.8816,30.8199,30.8552,45452.0
2023-09-18 09:50:00,34.96,34.97,34.87,34.93,45171.0,30.8552,30.864,30.7757,30.8287,45171.0
2023-09-18 09:55:00,34.94,34.96,34.91,34.91,30081.0,30.8375,30.8552,30.811,30.811,30081.0
2023-09-18 10:00:00,34.92,34.94,34.87,34.91,29810.0,30.8199,30.8375,30.7757,30.811,29810.0
2023-09-18 10:05:00,34.93,34.96,34.88,34.88,22510.0,30.8287,30.8552,30.7846,30.7846,22510.0
2023-09-18 10:10:00,34.87,34.9,34.81,34.87,59298.0,30.7757,30.8022,30.7228,30.7757,59298.0
2023-09-18 10:15:00,34.87,34.87,34.82,34.84,27095.0,30.7757,30.7757,30.7316,30.7493,27095.0
2023-09-18 10:20:00,34.84,34.86,34.8,34.85,72163.0,30.7493,30.7669,30.7139,30.7581,72163.0
2023-09-18 10:25:00,34.83,34.87,34.81,34.86,42164.0,30.7404,30.7757,30.7228,30.7669,42164.0
2023-09-18 10:30:00,34.86,34.87,34.81,34.84,82918.0,30.7669,30.7757,30.7228,30.7493,82918.0
2023-09-18 10:35:00,34.84,34.91,34.79,34.89,67158.0,30.7493,30.811,30.7051,30.7934,67158.0
2023-09-18 10:40:00,34.89,34.92,34.84,34.85,51806.0,30.7934,30.8199,30.7493,30.7581,51806.0
2023-09-18 10:45:00,34.84,34.86,34.82,34.84,41015.0,30.7493,30.7669,30.7316,30.7493,41015.0
2023-09-18 10:50:00,34.84,34.88,34.83,34.85,30991.0,30.7493,30.7846,30.7404,30.7581,30991.0
2023-09-18 10:55:00,34.84,34.86,34.78,34.82,62512.0,30.7493,30.7669,30.6963,30.7316,62512.0
2023-09-18 11:00:00,34.82,34.83,34.79,34.81,39815.0,30.7316,30.7404,30.7051,30.7228,39815.0
2023-09-18 11:05:00,34.81,34.85,34.81,34.85,43793.0,30.7228,30.7581,30.7228,30.7581,43793.0
2023-09-18 11:10:00,34.85,34.88,34.84,34.86,27339.0,30.7581,30.7846,30.7493,30.7669,27339.0
2023-09-18 11:15:00,34.85,34.86,34.78,34.79,46615.0,30.7581,30.7669,30.6963,30.7051,46615.0
2023-09-18 11:20:00,34.79,34.82,34.77,34.77,52145.0,30.7051,30.7316,30.6875,30.6875,52145.0
2023-09-18 11:25:00,34.78,34.78,34.75,34.75,14151.0,30.6963,30.6963,30.6698,30.6698,14151.0
2023-09-18 11:30:00,34.75,34.76,34.68,34.71,93495.0,30.6698,30.6786,30.608,30.6345,93495.0
2023-09-18 11:35:00,34.72,34.74,34.7,34.72,25711.0,30.6433,30.661,30.6257,30.6433,25711.0
2023-09-18 11:40:00,34.71,34.72,34.64,34.67,33118.0,30.6345,30.6433,30.5727,30.5992,33118.0
2023-09-18 11:45:00,34.67,34.69,34.65,34.68,27921.0,30.5992,30.6169,30.5816,30.608,27921.0
2023-09-18 11:50:00,34.68,34.68,34.65,34.66,28109.0,30.608,30.608,30.5816,30.5904,28109.0
2023-09-18 11:55:00,34.65,34.68,34.64,34.66,37618.0,30.5816,30.608,30.5727,30.5904,37618.0
2023-09-18 12:00:00,34.67,34.67,34.65,34.66,35312.0,30.5992,30.5992,30.5816,30.5904,35312.0
2023-09-18 12:05:00,34.66,34.71,34.65,34.7,58971.0,30.5904,30.6345,30.5816,30.6257,58971.0
2023-09-18 12:10:00,34.71,34.72,34.7,34.71,28883.0,30.6345,30.6433,30.6257,30.6345,28883.0
2023-09-18 12:15:00,34.71,34.72,34.67,34.68,62346.0,30.6345,30.6433,30.5992,30.608,62346.0
2023-09-18 12:20:00,34.67,34.69,34.66,34.68,18300.0,30.5992,30.6169,30.5904,30.608,18300.0
2023-09-18 12:25:00,34.67,34.68,34.64,34.66,12897.0,30.5992,30.608,30.5727,30.5904,12897.0
2023-09-18 12:30:00,34.66,34.66,34.61,34.63,36647.0,30.5904,30.5904,30.5463,30.5639,36647.0
2023-09-18 12:35:00,34.63,34.65,34.62,34.65,16600.0,30.5639,30.5816,30.5551,30.5816,16600.0
2023-09-18 12:40:00,34.64,34.67,34.63,34.67,13059.0,30.5727,30.5992,30.5639,30.5992,13059.0
2023-09-18 12:45:00,34.66,34.67,34.64,34.64,20888.0,30.5904,30.5992,30.5727,30.5727,20888.0
2023-09-18 12:50:00,34.64,34.67,34.63,34.66,26671.0,30.5727,30.5992,30.5639,30.5904,26671.0
2023-09-18 12:55:00,34.67,34.69,34.66,34.69,20147.0,30.5992,30.6169,30.5904,30.6169,20147.0
2023-09-18 13:00:00,34.69,34.7,34.65,34.67,26710.0,30.6169,30.6257,30.5816,30.5992,26710.0
2023-09-18 13:05:00,34.68,34.71,34.67,34.7,33703.0,30.608,30.6345,30.5992,30.6257,33703.0
2023-09-18 13:10:00,34.71,34.72,34.69,34.7,29062.0,30.6345,30.6433,30.6169,30.6257,29062.0
2023-09-18 13:15:00,34.71,34.74,34.71,34.73,48535.0,30.6345,30.661,30.6345,30.6522,48535.0
2023-09-18 13:20:00,34.72,34.73,34.67,34.69,34658.0,30.6433,30.6522,30.5992,30.6169,34658.0
2023-09-18 13:25:00,34.68,34.7,34.66,34.69,19798.0,30.608,30.6257,30.5904,30.6169,19798.0
2023-09-18 13:30:00,34.69,34.7,34.65,34.66,23622.0,30.6169,30.6257,30.5816,30.5904,23622.0
2023-09-18 13:35:00,34.66,34.67,34.64,34.67,11496.0,30.5904,30.5992,30.5727,30.5992,11496.0
2023-09-18 13:40:00,34.68,34.7,34.67,34.7,54576.0,30.608,30.6257,30.5992,30.6257,54576.0
2023-09-18 13:45:00,34.68,34.71,34.68,34.69,15974.0,30.608,30.6345,30.608,30.6169,15974.0
2023-09-18 13:50:00,34.69,34.72,34.67,34.71,23442.0,30.6169,30.6433,30.5992,30.6345,23442.0
2023-09-18 13:55:00,34.72,34.72,34.7,34.71,35536.0,30.6433,30.6433,30.6257,30.6345,35536.0
2023-09-18 14:00:00,34.72,34.73,34.69,34.7,29554.0,30.6433,30.6522,30.6169,30.6257,29554.0
2023-09-18 14:05:00,34.71,34.72,34.7,34.71,25055.0,30.6345,30.6433,30.6257,30.6345,25055.0
2023-09-18 14:10:00,34.72,34.73,34.7,34.71,19640.0,30.6433,30.6522,30.6257,30.6345,19640.0
2023-09-18 14:15:00,34.7,34.73,34.68,34.73,22327.0,30.6257,30.6522,30.608,30.6522,22327.0
2023-09-18 14:20:00,34.72,34.74,34.71,34.74,16100.0,30.6433,30.661,30.6345,30.661,16100.0
2023-09-18 14:25:00,34.73,34.76,34.73,34.76,34803.0,30.6522,30.6786,30.6522,30.6786,34803.0
2023-09-18 14:30:00,34.75,34.76,34.72,34.73,16595.0,30.6698,30.6786,30.6433,30.6522,16595.0
2023-09-18 14:35:00,34.72,34.75,34.71,34.74,27312.0,30.6433,30.6698,30.6345,30.661,27312.0
2023-09-18 14:40:00,34.75,34.76,34.73,34.75,24830.0,30.6698,30.6786,30.6522,30.6698,24830.0
2023-09-18 14:45:00,34.75,34.77,34.73,34.77,27436.0,30.6698,30.6875,30.6522,30.6875,27436.0
2023-09-18 14:50:00,34.77,34.89,34.77,34.87,78145.0,30.6875,30.7934,30.6875,30.7757,78145.0
2023-09-18 14:55:00,34.87,34.89,34.83,34.84,79185.0,30.7757,30.7934,30.7404,30.7493,79185.0
2023-09-18 15:00:00,34.84,34.87,34.83,34.84,44973.0,30.7493,30.7757,30.7404,30.7493,44973.0
2023-09-18 15:05:00,34.85,34.85,34.81,34.82,38551.0,30.7581,30.7581,30.7228,30.7316,38551.0
2023-09-18 15:10:00,34.82,34.85,34.82,34.83,48671.0,30.7316,30.7581,30.7316,30.7404,48671.0
2023-09-18 15:15:00,34.82,34.85,34.81,34.83,28340.0,30.7316,30.7581,30.7228,30.7404,28340.0
2023-09-18 15:20:00,34.84,34.89,34.83,34.88,42374.0,30.7493,30.7934,30.7404,30.7846,42374.0
2023-09-18 15:25:00,34.88,34.88,34.83,34.84,51094.0,30.7846,30.7846,30.7404,30.7493,51094.0
2023-09-18 15:30:00,34.84,34.89,34.83,34.89,39499.0,30.7493,30.7934,30.7404,30.7934,39499.0
2023-09-18 15:35:00,34.89,34.9,34.87,34.89,44475.0,30.7934,30.8022,30.7757,30.7934,44475.0
2023-09-18 15:40:00,34.89,34.89,34.85,34.89,54598.0,30.7934,30.7934,30.7581,30.7934,54598.0
2023-09-18 15:45:00,34.89,34.9,34.85,34.87,33719.0,30.7934,30.8022,30.7581,30.7757,33719.0
2023-09-18 15:50:00,34.88,34.89,34.85,34.88,62194.0,30.7846,30.7934,30.7581,30.7846,62194.0
2023-09-18 15:55:00,34.87,34.87,34.8,34.82,127890.0,30.7757,30.7757,30.7139,30.7316,127890.0
2023-09-19 09:30:00,34.98,35.03,34.95,34.97,71881.0,30.8728,30.9169,30.8463,30.864,71881.0
2023-09-19 09:35:00,34.98,34.99,34.95,34.95,108581.0,30.8728,30.8816,30.8463,30.8463,108581.0
2023-09-19 09:40:00,34.96,34.99,34.93,34.96,58637.0,30.8552,30.8816,30.8287,30.8552,58637.0
2023-09-19 09:45:00,34.96,34.97,34.9,34.95,33875.0,30.8552,30.864,30.8022,30.8463,33875.0
2023-09-19 09:50:00,34.95,35.03,34.95,34.99,73250.0,30.8463,30.9169,30.8463,30.8816,73250.0
2023-09-19 09:55:00,35.0,35.07,34.98,35.06,54488.0,30.8905,30.9522,30.8728,30.9434,54488.0
2023-09-19 10:00:00,35.06,35.19,35.06,35.18,92905.0,30.9434,31.0582,30.9434,31.0493,92905.0
2023-09-19 10:05:00,35.19,35.2,35.14,35.19,58306.0,31.0582,31.067,31.014,31.0582,58306.0
2023-09-19 10:10:00,35.19,35.2,35.16,35.18,36156.0,31.0582,31.067,31.0317,31.0493,36156.0
2023-09-19 10:15:00,35.18,35.24,35.15,35.16,54293.0,31.0493,31.1023,31.0229,31.0317,54293.0
2023-09-19 10:20:00,35.16,35.18,35.13,35.15,69460.0,31.0317,31.0493,31.0052,31.0229,69460.0
2023-09-19 10:25:00,35.15,35.19,35.13,35.15,181940.0,31.0229,31.0582,31.0052,31.0229,181940.0
2023-09-19 10:30:00,35.15,35.23,35.15,35.23,81923.0,31.0229,31.0935,31.0229,31.0935,81923.0
2023-09-19 10:35:00,35.22,35.3,35.2,35.29,145729.0,31.0846,31.1552,31.067,31.1464,145729.0
2023-09-19 10:40:00,35.29,35.32,35.25,35.27,63138.0,31.1464,31.1729,31.1111,31.1288,63138.0
2023-09-19 10:45:00,35.27,35.3,35.23,35.29,109834.0,31.1288,31.1552,31.0935,31.1464,109834.0
2023-09-19 10:50:00,35.28,35.32,35.28,35.3,64941.0,31.1376,31.1729,31.1376,31.1552,64941.0
2023-09-19 10:55:00,35.3,35.33,35.29,35.31,46573.0,31.1552,31.1817,31.1464,31.1641,46573.0
2023-09-19 11:00:00,35.32,35.33,35.29,35.3,39610.0,31.1729,31.1817,31.1464,31.1552,39610.0
2023-09-19 11:05:00,35.3,35.32,35.29,35.29,22290.0,31.1552,31.1729,31.1464,31.1464,22290.0
2023-09-19 11:10:00,35.3,35.32,35.27,35.27,30775.0,31.1552,31.1729,31.1288,31.1288,30775.0
2023-09-19 11:15:00,35.27,35.32,35.27,35.31,35103.0,31.1288,31.1729,31.1288,31.1641,35103.0
2023-09-19 11:20:00,35.3,35.33,35.29,35.32,42625.0,31.1552,31.1817,31.1464,31.1729,42625.0
2023-09-19 11:25:00,35.32,35.32,35.27,35.28,24401.0,31.1729,31.1729,31.1288,31.1376,24401.0
2023-09-19 11:30:00,35.27,35.3,35.25,35.27,34462.0,31.1288,31.1552,31.1111,31.1288,34462.0
2023-09-19 11:35:00,35.26,35.28,35.24,35.26,31221.0,31.1199,31.1376,31.1023,31.1199,31221.0
2023-09-19 11:40:00,35.27,35.31,35.25,35.3,36290.0,31.1288,31.1641,31.1111,31.1552,36290.0
2023-09-19 11:45:00,35.3,35.33,35.29,35.3,42063.0,31.1552,31.1817,31.1464,31.1552,42063.0
2023-09-19 11:50:00,35.31,35.34,35.29,35.3,50875.0,31.1641,31.1905,31.1464,31.1552,50875.0
2023-09-19 11:55:00,35.31,35.32,35.26,35.27,39429.0,31.1641,31.1729,31.1199,31.1288,39429.0
2023-09-19 12:00:00,35.28,35.32,35.28,35.31,37284.0,31.1376,31.1729,31.1376,31.1641,37284.0
2023-09-19 12:05:00,35.3,35.37,35.3,35.34,59618.0,31.1552,31.217,31.1552,31.1905,59618.0
2023-09-19 12:10:00,35.34,35.36,35.3,35.31,40635.0,31.1905,31.2082,31.1552,31.1641,40635.0
2023-09-19 12:15:00,35.31,35.32,35.28,35.29,28031.0,31.1641,31.1729,31.1376,31.1464,28031.0
2023-09-19 12:20:00,35.29,35.33,35.28,35.31,24758.0,31.1464,31.1817,31.1376,31.1641,24758.0
2023-09-19 12:25:00,35.31,35.33,35.29,35.32,20979.0,31.1641,31.1817,31.1464,31.1729,20979.0
2023-09-19 12:30:00,35.32,35.35,35.32,35.34,34506.0,31.1729,31.1994,31.1729,31.1905,34506.0
2023-09-19 12:35:00,35.34,35.39,35.34,35.38,37937.0,31.1905,31.2347,31.1905,31.2258,37937.0
2023-09-19 12:40:00,35.38,35.38,35.35,35.37,54612.0,31.2258,31.2258,31.1994,31.217,54612.0
2023-09-19 12:45:00,35.37,35.42,35.36,35.39,47223.0,31.217,31.2612,31.2082,31.2347,47223.0
2023-09-19 12:50:00,35.38,35.39,35.34,35.35,22013.0,31.2258,31.2347,31.1905,31.1994,22013.0
2023-09-19 12:55:00,35.34,35.35,35.3,35.31,25510.0,31.1905,31.1994,31.1552,31.1641,25510.0
2023-09-19 13:00:00,35.3,35.33,35.27,35.29,27078.0,31.1552,31.1817,31.1288,31.1464,27078.0
2023-09-19 13:05:00,35.28,35.3,35.26,35.26,18152.0,31.1376,31.1552,31.1199,31.1199,18152.0
2023-09-19 13:10:00,35.27,35.28,35.25,35.26,20114.0,31.1288,31.1376,31.1111,31.1199,20114.0
2023-09-19 13:15:00,35.26,35.26,35.21,35.23,83854.0,31.1199,31.1199,31.0758,31.0935,83854.0
2023-09-19 13:20:00,35.23,35.24,35.2,35.22,30875.0,31.0935,31.1023,31.067,31.0846,30875.0
2023-09-19 13:25:00,35.23,35.26,35.22,35.24,63615.0,31.0935,31.1199,31.0846,31.1023,63615.0
2023-09-19 13:30:00,35.23,35.23,35.17,35.19,40562.0,31.0935,31.0935,31.0405,31.0582,40562.0
2023-09-19 13:35:00,35.19,35.2,35.16,35.17,22320.0,31.0582,31.067,31.0317,31.0405,22320.0
2023-09-19 13:40:00,35.16,35.18,35.15,35.15,23122.0,31.0317,31.0493,31.0229,31.0229,23122.0
2023-09-19 13:45:00,35.15,35.16,35.05,35.08,159660.0,31.0229,31.0317,30.9346,30.9611,159660.0
2023-09-19 13:50:00,35.07,35.1,35.05,35.06,55734.0,30.9522,30.9787,30.9346,30.9434,55734.0
2023-09-19 13:55:00,35.06,35.09,35.05,35.07,27156.0,30.9434,30.9699,30.9346,30.9522,27156.0
2023-09-19 14:00:00,35.07,35.08,35.02,35.04,40778.0,30.9522,30.9611,30.9081,30.9258,40778.0
2023-09-19 14:05:00,35.05,35.07,35.03,35.06,32082.0,30.9346,30.9522,30.9169,30.9434,32082.0
2023-09-19 14:10:00,35.05,35.07,35.03,35.07,35617.0,30.9346,30.9522,30.9169,30.9522,35617.0
2023-09-19 14:15:00,35.07,35.1,35.06,35.06,119513.0,30.9522,30.9787,30.9434,30.9434,119513.0
2023-09-19 14:20:00,35.06,35.08,35.04,35.07,58429.0,30.9434,30.9611,30.9258,30.9522,58429.0
2023-09-19 14:25:00,35.07,35.09,35.05,35.08,48033.0,30.9522,30.9699,30.9346,30.9611,48033.0
2023-09-19 14:30:00,35.08,35.08,35.03,35.04,50189.0,30.9611,30.9611,30.9169,30.9258,50189.0
2023-09-19 14:35:00,35.03,35.03,34.89,34.94,154854.0,30.9169,30.9169,30.7934,30.8375,154854.0
2023-09-19 14:40:00,34.93,34.96,34.91,34.94,37210.0,30.8287,30.8552,30.811,30.8375,37210.0
2023-09-19 14:45:00,34.94,34.99,34.93,34.98,57050.0,30.8375,30.8816,30.8287,30.8728,57050.0
2023-09-19 14:50:00,34.98,35.04,34.97,35.02,74013.0,30.8728,30.9258,30.864,30.9081,74013.0
2023-09-19 14:55:00,35.02,35.08,35.01,35.07,31279.0,30.9081,30.9611,30.8993,30.9522,31279.0
2023-09-19 15:00:00,35.09,35.11,35.05,35.07,51100.0,30.9699,30.9876,30.9346,30.9522,51100.0
2023-09-19 15:05:00,35.06,35.09,35.06,35.08,37505.0,30.9434,30.9699,30.9434,30.9611,37505.0
2023-09-19 15:10:00,35.07,35.11,35.06,35.09,26663.0,30.9522,30.9876,30.9434,30.9699,26663.0
2023-09-19 15:15:00,35.09,35.11,35.08,35.08,27282.0,30.9699,30.9876,30.9611,30.9611,27282.0
2023-09-19 15:20:00,35.09,35.11,35.06,35.07,36580.0,30.9699,30.9876,30.9434,30.9522,36580.0
2023-09-19 15:25:00,35.06,35.06,35.0,35.02,44916.0,30.9434,30.9434,30.8905,30.9081,44916.0
2023-09-19 15:30:00,35.02,35.06,35.01,35.02,36245.0,30.9081,30.9434,30.8993,30.9081,36245.0
2023-09-19 15:35:00,35.02,35.04,35.0,35.01,44561.0,30.9081,30.9258,30.8905,30.8993,44561.0
2023-09-19 15:40:00,35.01,35.01,34.94,34.96,35407.0,30.8993,30.8993,30.8375,30.8552,35407.0
2023-09-19 15:45:00,34.95,34.95,34.91,34.95,65081.0,30.8463,30.8463,30.811,30.8463,65081.0
2023-09-19 15:50:00,34.94,34.99,34.93,34.97,60211.0,30.8375,30.8816,30.8287,30.864,60211.0
2023-09-19 15:55:00,34.98,35.02,34.94,34.98,125465.0,30.8728,30.9081,30.8375,30.8728,125465.0
2023-09-20 09:30:00,34.29,34.39,34.29,34.34,139444.0,30.6883,30.7778,30.6883,30.733,139444.0
2023-09-20 09:35:00,34.34,34.35,34.29,34.3,47430.0,30.733,30.742,30.6883,30.6972,47430.0
2023-09-20 09:40:00,34.3,34.32,34.28,34.29,72886.0,30.6972,30.7151,30.6793,30.6883,72886.0
2023-09-20 09:45:00,34.29,34.31,34.26,34.29,24485.0,30.6883,30.7062,30.6614,30.6883,24485.0
2023-09-20 09:50:00,34.29,34.32,34.27,34.28,24430.0,30.6883,30.7151,30.6704,30.6793,24430.0
2023-09-20 09:55:00,34.27,34.29,34.24,34.29,44516.0,30.6704,30.6883,30.6435,30.6883,44516.0
2023-09-20 10:00:00,34.28,34.31,34.23,34.29,29939.0,30.6793,30.7062,30.6346,30.6883,29939.0
2023-09-20 10:05:00,34.29,34.33,34.26,34.28,73403.0,30.6883,30.7241,30.6614,30.6793,73403.0
2023-09-20 10:10:00,34.29,34.38,34.26,34.38,58784.0,30.6883,30.7688,30.6614,30.7688,58784.0
2023-09-20 10:15:00,34.37,34.4,34.35,34.36,75105.0,30.7599,30.7867,30.742,30.7509,75105.0
2023-09-20 10:20:00,34.36,34.38,34.33,34.35,30535.0,30.7509,30.7688,30.7241,30.742,30535.0
2023-09-20 10:25:00,34.35,34.37,34.33,34.34,57878.0,30.742,30.7599,30.7241,30.733,57878.0
2023-09-20 10:30:00,34.34,34.36,34.3,34.3,17299.0,30.733,30.7509,30.6972,30.6972,17299.0
2023-09-20 10:35:00,34.31,34.36,34.31,34.35,16284.0,30.7062,30.7509,30.7062,30.742,16284.0
2023-09-20 10:40:00,34.35,34.37,34.33,34.34,31741.0,30.742,30.7599,30.7241,30.733,31741.0
2023-09-20 10:45:00,34.33,34.36,34.31,34.36,29585.0,30.7241,30.7509,30.7062,30.7509,29585.0
2023-09-20 10:50:00,34.37,34.38,34.35,34.36,25166.0,30.7599,30.7688,30.742,30.7509,25166.0
2023-09-20 10:55:00,34.35,34.38,34.32,34.36,18847.0,30.742,30.7688,30.7151,30.7509,18847.0
2023-09-20 11:00:00,34.37,34.39,34.33,34.38,36015.0,30.7599,30.7778,30.7241,30.7688,36015.0
2023-09-20 11:05:00,34.38,34.39,34.33,34.33,31560.0,30.7688,30.7778,30.7241,30.7241,31560.0
2023-09-20 11:10:00,34.32,34.35,34.31,34.33,21312.0,30.7151,30.742,30.7062,30.7241,21312.0
2023-09-20 11:15:00,34.34,34.38,34.33,34.38,22875.0,30.733,30.7688,30.7241,30.7688,22875.0
2023-09-20 11:20:00,34.38,34.41,34.37,34.39,141920.0,30.7688,30.7957,30.7599,30.7778,141920.0
2023-09-20 11:25:00,34.4,34.42,34.39,34.42,25991.0,30.7867,30.8046,30.7778,30.8046,25991.0
2023-09-20 11:30:00,34.41,34.42,34.38,34.4,37340.0,30.7957,30.8046,30.7688,30.7867,37340.0
2023-09-20 11:35:00,34.39,34.43,34.37,34.43,26082.0,30.7778,30.8136,30.7599,30.8136,26082.0
2023-09-20 11:40:00,34.43,34.44,34.39,34.42,37571.0,30.8136,30.8225,30.7778,30.8046,37571.0
2023-09-20 11:45:00,34.42,34.42,34.37,34.38,55168.0,30.8046,30.8046,30.7599,30.7688,55168.0
2023-09-20 11:50:00,34.38,34.39,34.35,34.36,17588.0,30.7688,30.7778,30.742,30.7509,17588.0
2023-09-20 11:55:00,34.35,34.37,34.34,34.35,13182.0,30.742,30.7599,30.733,30.742,13182.0
2023-09-20 12:00:00,34.34,34.37,34.34,34.37,20963.0,30.733,30.7599,30.733,30.7599,20963.0
2023-09-20 12:05:00,34.37,34.39,34.36,34.37,30249.0,30.7599,30.7778,30.7509,30.7599,30249.0
2023-09-20 12:10:00,34.37,34.37,34.34,34.35,27411.0,30.7599,30.7599,30.733,30.742,27411.0
2023-09-20 12:15:00,34.35,34.36,34.34,34.36,15620.0,30.742,30.7509,30.733,30.7509,15620.0
2023-09-20 12:20:00,34.35,34.37,34.34,34.36,20978.0,30.742,30.7599,30.733,30.7509,20978.0
2023-09-20 12:25:00,34.37,34.38,34.32,34.33,39106.0,30.7599,30.7688,30.7151,30.7241,39106.0
2023-09-20 12:30:00,34.33,34.34,34.32,34.33,7120.0,30.7241,30.733,30.7151,30.7241,7120.0
2023-09-20 12:35:00,34.33,34.34,34.31,34.32,25893.0,30.7241,30.733,30.7062,30.7151,25893.0
2023-09-20 12:40:00,34.32,34.33,34.31,34.32,20722.0,30.7151,30.7241,30.7062,30.7151,20722.0
2023-09-20 12:45:00,34.32,34.34,34.31,34.33,22574.0,30.7151,30.733,30.7062,30.7241,22574.0
2023-09-20 12:50:00,34.33,34.34,34.3,34.32,48899.0,30.7241,30.733,30.6972,30.7151,48899.0
2023-09-20 12:55:00,34.32,34.33,34.3,34.3,29986.0,30.7151,30.7241,30.6972,30.6972,29986.0
2023-09-20 13:00:00,34.31,34.33,34.3,34.32,38398.0,30.7062,30.7241,30.6972,30.7151,38398.0
2023-09-20 13:05:00,34.32,34.34,34.3,34.32,29147.0,30.7151,30.733,30.6972,30.7151,29147.0
2023-09-20 13:10:00,34.33,34.36,34.32,34.35,19131.0,30.7241,30.7509,30.7151,30.742,19131.0
2023-09-20 13:15:00,34.36,34.37,34.32,34.33,28262.0,30.7509,30.7599,30.7151,30.7241,28262.0
2023-09-20 13:20:00,34.33,34.34,34.3,34.33,23143.0,30.7241,30.733,30.6972,30.7241,23143.0
2023-09-20 13:25:00,34.34,34.36,34.33,34.36,31363.0,30.733,30.7509,30.7241,30.7509,31363.0
2023-09-20 13:30:00,34.36,34.38,34.35,34.37,36518.0,30.7509,30.7688,30.742,30.7599,36518.0
2023-09-20 13:35:00,34.37,34.42,34.37,34.41,17214.0,30.7599,30.8046,30.7599,30.7957,17214.0
2023-09-20 13:40:00,34.42,34.45,34.42,34.43,26036.0,30.8046,30.8315,30.8046,30.8136,26036.0
2023-09-20 13:45:00,34.43,34.45,34.42,34.43,17181.0,30.8136,30.8315,30.8046,30.8136,17181.0
2023-09-20 13:50:00,34.43,34.44,34.36,34.36,29228.0,30.8136,30.8225,30.7509,30.7509,29228.0
2023-09-20 13:55:00,34.36,34.38,34.34,34.37,22542.0,30.7509,30.7688,30.733,30.7599,22542.0
2023-09-20 14:00:00,34.39,34.68,34.38,34.59,605873.0,30.7778,31.0373,30.7688,30.9568,605873.0
2023-09-20 14:05:00,34.61,34.68,34.51,34.61,127957.0,30.9747,31.0373,30.8852,30.9747,127957.0
2023-09-20 14:10:00,34.61,34.65,34.53,34.58,59086.0,30.9747,31.0105,30.9031,30.9478,59086.0
2023-09-20 14:15:00,34.6,34.6,34.51,34.54,56515.0,30.9657,30.9657,30.8852,30.912,56515.0
2023-09-20 14:20:00,34.55,34.58,34.49,34.49,52030.0,30.921,30.9478,30.8673,30.8673,52030.0
2023-09-20 14:25:00,34.49,34.53,34.47,34.52,91435.0,30.8673,30.9031,30.8494,30.8941,91435.0
2023-09-20 14:30:00,34.53,34.58,34.34,34.47,202127.0,30.9031,30.9478,30.733,30.8494,202127.0
2023-09-20 14:35:00,34.48,34.48,34.35,34.42,106391.0,30.8583,30.8583,30.742,30.8046,106391.0
2023-09-20 14:40:00,34.44,34.54,34.4,34.46,146149.0,30.8225,30.912,30.7867,30.8404,146149.0
2023-09-20 14:45:00,34.46,34.62,34.43,34.6,123242.0,30.8404,30.9836,30.8136,30.9657,123242.0
2023-09-20 14:50:00,34.6,34.7,34.56,34.64,128423.0,30.9657,31.0552,30.9299,31.0015,128423.0
2023-09-20 14:55:00,34.64,34.68,34.54,34.64,121263.0,31.0015,31.0373,30.912,31.0015,121263.0
2023-09-20 15:00:00,34.66,34.68,34.58,34.63,197110.0,31.0194,31.0373,30.9478,30.9926,197110.0
2023-09-20 15:05:00,34.64,34.73,34.6,34.71,132490.0,31.0015,31.0821,30.9657,31.0642,132490.0
2023-09-20 15:10:00,34.71,34.84,34.69,34.82,128498.0,31.0642,31.1805,31.0463,31.1626,128498.0
2023-09-20 15:15:00,34.83,34.89,34.78,34.87,65363.0,31.1715,31.2252,31.1268,31.2073,65363.0
2023-09-20 15:20:00,34.87,34.88,34.8,34.81,64342.0,31.2073,31.2163,31.1447,31.1536,64342.0
2023-09-20 15:25:00,34.8,34.84,34.76,34.8,99156.0,31.1447,31.1805,31.1089,31.1447,99156.0
2023-09-20 15:30:00,34.79,35.02,34.79,35.0,147946.0,31.1357,31.3416,31.1357,31.3237,147946.0
2023-09-20 15:35:00,35.01,35.06,34.97,35.05,121674.0,31.3326,31.3774,31.2968,31.3684,121674.0
2023-09-20 15:40:00,35.04,35.07,35.0,35.05,79332.0,31.3595,31.3863,31.3237,31.3684,79332.0
2023-09-20 15:45:00,35.06,35.09,35.02,35.03,89336.0,31.3774,31.4042,31.3416,31.3505,89336.0
2023-09-20 15:50:00,35.03,35.06,34.99,35.06,195767.0,31.3505,31.3774,31.3147,31.3774,195767.0
2023-09-20 15:55:00,35.05,35.18,35.02,35.15,145199.0,31.3684,31.4848,31.3416,31.4579,145199.0
2023-09-21 09:30:00,35.64,35.75,35.59,35.73,253108.0,31.8965,31.9949,31.8517,31.977,253108.0
2023-09-21 09:35:00,35.73,35.79,35.65,35.78,104430.0,31.977,32.0307,31.9054,32.0218,104430.0
2023-09-21 09:40:00,35.78,35.8,35.71,35.79,139654.0,32.0218,32.0397,31.9591,32.0307,139654.0
2023-09-21 09:45:00,35.8,35.8,35.72,35.78,57958.0,32.0397,32.0397,31.9681,32.0218,57958.0
2023-09-21 09:50:00,35.79,35.85,35.77,35.8,120886.0,32.0307,32.0844,32.0128,32.0397,120886.0
2023-09-21 09:55:00,35.82,35.89,35.81,35.89,123511.0,32.0576,32.1202,32.0486,32.1202,123511.0
2023-09-21 10:00:00,35.89,35.91,35.86,35.9,105495.0,32.1202,32.1381,32.0934,32.1292,105495.0
2023-09-21 10:05:00,35.9,35.92,35.79,35.79,127815.0,32.1292,32.1471,32.0307,32.0307,127815.0
2023-09-21 10:10:00,35.78,35.84,35.75,35.81,95223.0,32.0218,32.0755,31.9949,32.0486,95223.0
2023-09-21 10:15:00,35.81,35.81,35.66,35.68,180507.0,32.0486,32.0486,31.9144,31.9323,180507.0
2023-09-21 10:20:00,35.68,35.76,35.66,35.75,79275.0,31.9323,32.0039,31.9144,31.9949,79275.0
2023-09-21 10:25:00,35.73,35.81,35.73,35.8,46047.0,31.977,32.0486,31.977,32.0397,46047.0
2023-09-21 10:30:00,35.82,35.84,35.77,35.82,81262.0,32.0576,32.0755,32.0128,32.0576,81262.0
2023-09-21 10:35:00,35.82,35.82,35.69,35.7,50889.0,32.0576,32.0576,31.9412,31.9502,50889.0
2023-09-21 10:40:00,35.7,35.77,35.68,35.77,43415.0,31.9502,32.0128,31.9323,32.0128,43415.0
2023-09-21 10:45:00,35.77,35.85,35.76,35.82,57627.0,32.0128,32.0844,32.0039,32.0576,57627.0
2023-09-21 10:50:00,35.83,35.86,35.81,35.84,48592.0,32.0665,32.0934,32.0486,32.0755,48592.0
2023-09-21 10:55:00,35.85,35.92,35.83,35.9,83412.0,32.0844,32.1471,32.0665,32.1292,83412.0
2023-09-21 11:00:00,35.89,35.9,35.87,35.87,58816.0,32.1202,32.1292,32.1023,32.1023,58816.0
2023-09-21 11:05:00,35.87,35.88,35.83,35.88,67943.0,32.1023,32.1113,32.0665,32.1113,67943.0
2023-09-21 11:10:00,35.88,35.95,35.85,35.93,58984.0,32.1113,32.1739,32.0844,32.156,58984.0
2023-09-21 11:15:00,35.92,35.97,35.92,35.94,33792.0,32.1471,32.1918,32.1471,32.165,33792.0
2023-09-21 11:20:00,35.94,35.95,35.88,35.93,54731.0,32.165,32.1739,32.1113,32.156,54731.0
2023-09-21 11:25:00,35.93,35.96,35.93,35.95,53587.0,32.156,32.1829,32.156,32.1739,53587.0
2023-09-21 11:30:00,35.95,35.96,35.86,35.87,81079.0,32.1739,32.1829,32.0934,32.1023,81079.0
2023-09-21 11:35:00,35.87,35.91,35.85,35.89,83046.0,32.1023,32.1381,32.0844,32.1202,83046.0
2023-09-21 11:40:00,35.89,35.94,35.88,35.9,77525.0,32.1202,32.165,32.1113,32.1292,77525.0
2023-09-21 11:45:00,35.89,35.9,35.83,35.85,63076.0,32.1202,32.1292,32.0665,32.0844,63076.0
2023-09-21 11:50:00,35.85,35.91,35.83,35.91,38542.0,32.0844,32.1381,32.0665,32.1381,38542.0
2023-09-21 11:55:00,35.9,35.93,35.86,35.92,67426.0,32.1292,32.156,32.0934,32.1471,67426.0
2023-09-21 12:00:00,35.93,35.97,35.92,35.96,181748.0,32.156,32.1918,32.1471,32.1829,181748.0
2023-09-21 12:05:00,35.96,35.98,35.94,35.95,42352.0,32.1829,32.2008,32.165,32.1739,42352.0
2023-09-21 12:10:00,35.95,36.01,35.95,35.99,96280.0,32.1739,32.2276,32.1739,32.2097,96280.0
2023-09-21 12:15:00,35.99,36.01,35.95,35.96,57068.0,32.2097,32.2276,32.1739,32.1829,57068.0
2023-09-21 12:20:00,35.96,35.99,35.94,35.95,33261.0,32.1829,32.2097,32.165,32.1739,33261.0
2023-09-21 12:25:00,35.96,35.99,35.94,35.95,40339.0,32.1829,32.2097,32.165,32.1739,40339.0
2023-09-21 12:30:00,35.95,35.97,35.89,35.89,48688.0,32.1739,32.1918,32.1202,32.1202,48688.0
2023-09-21 12:35:00,35.9,35.98,35.9,35.97,108237.0,32.1292,32.2008,32.1292,32.1918,108237.0
2023-09-21 12:40:00,35.97,35.98,35.92,35.97,49809.0,32.1918,32.2008,32.1471,32.1918,49809.0
2023-09-21 12:45:00,35.96,35.96,35.92,35.93,37035.0,32.1829,32.1829,32.1471,32.156,37035.0
2023-09-21 12:50:00,35.93,35.95,35.9,35.94,41814.0,32.156,32.1739,32.1292,32.165,41814.0
2023-09-21 12:55:00,35.94,35.99,35.93,35.98,26833.0,32.165,32.2097,32.156,32.2008,26833.0
2023-09-21 13:00:00,35.99,36.0,35.94,35.95,43830.0,32.2097,32.2187,32.165,32.1739,43830.0
2023-09-21 13:05:00,35.94,35.96,35.89,35.91,41515.0,32.165,32.1829,32.1202,32.1381,41515.0
2023-09-21 13:10:00,35.91,35.92,35.85,35.86,30206.0,32.1381,32.1471,32.0844,32.0934,30206.0
2023-09-21 13:15:00,35.85,35.85,35.79,35.81,103877.0,32.0844,32.0844,32.0307,32.0486,103877.0
2023-09-21 13:20:00,35.82,35.84,35.8,35.82,53711.0,32.0576,32.0755,32.0397,32.0576,53711.0
2023-09-21 13:25:00,35.82,35.82,35.78,35.81,39555.0,32.0576,32.0576,32.0218,32.0486,39555.0
2023-09-21 13:30:00,35.82,35.83,35.78,35.82,33130.0,32.0576,32.0665,32.0218,32.0576,33130.0
2023-09-21 13:35:00,35.82,35.83,35.77,35.82,28759.0,32.0576,32.0665,32.0128,32.0576,28759.0
2023-09-21 13:40:00,35.82,35.86,35.78,35.84,18195.0,32.0576,32.0934,32.0218,32.0755,18195.0
2023-09-21 13:45:00,35.83,35.85,35.81,35.83,17849.0,32.0665,32.0844,32.0486,32.0665,17849.0
2023-09-21 13:50:00,35.84,35.85,35.8,35.83,30655.0,32.0755,32.0844,32.0397,32.0665,30655.0
2023-09-21 13:55:00,35.84,35.87,35.83,35.84,28039.0,32.0755,32.1023,32.0665,32.0755,28039.0
2023-09-21 14:00:00,35.84,35.9,35.83,35.9,43952.0,32.0755,32.1292,32.0665,32.1292,43952.0
2023-09-21 14:05:00,35.9,35.91,35.85,35.9,34850.0,32.1292,32.1381,32.0844,32.1292,34850.0
2023-09-21 14:10:00,35.91,35.94,35.86,35.93,58845.0,32.1381,32.165,32.0934,32.156,58845.0
2023-09-21 14:15:00,35.93,35.96,35.92,35.95,42701.0,32.156,32.1829,32.1471,32.1739,42701.0
2023-09-21 14:20:00,35.95,35.97,35.94,35.95,39445.0,32.1739,32.1918,32.165,32.1739,39445.0
2023-09-21 14:25:00,35.95,36.03,35.95,36.02,25505.0,32.1739,32.2455,32.1739,32.2366,25505.0
2023-09-21 14:30:00,36.03,36.05,36.0,36.04,44338.0,32.2455,32.2634,32.2187,32.2545,44338.0
2023-09-21 14:35:00,36.04,36.05,35.96,35.98,55459.0,32.2545,32.2634,32.1829,32.2008,55459.0
2023-09-21 14:40:00,35.98,36.0,35.96,35.98,18730.0,32.2008,32.2187,32.1829,32.2008,18730.0
2023-09-21 14:45:00,35.98,36.02,35.97,36.02,36042.0,32.2008,32.2366,32.1918,32.2366,36042.0
2023-09-21 14:50:00,36.01,36.06,36.01,36.02,63073.0,32.2276,32.2724,32.2276,32.2366,63073.0
2023-09-21 14:55:00,36.02,36.06,36.01,36.06,56325.0,32.2366,32.2724,32.2276,32.2724,56325.0
2023-09-21 15:00:00,36.06,36.09,36.01,36.04,245693.0,32.2724,32.2992,32.2276,32.2545,245693.0
2023-09-21 15:05:00,36.04,36.1,36.03,36.07,47977.0,32.2545,32.3082,32.2455,32.2813,47977.0
2023-09-21 15:10:00,36.07,36.14,36.06,36.13,154633.0,32.2813,32.3439,32.2724,32.335,154633.0
2023-09-21 15:15:00,36.13,36.18,36.12,36.15,64395.0,32.335,32.3797,32.326,32.3529,64395.0
2023-09-21 15:20:00,36.15,36.16,36.11,36.14,48518.0,32.3529,32.3618,32.3171,32.3439,48518.0
2023-09-21 15:25:00,36.14,36.23,36.13,36.21,133341.0,32.3439,32.4245,32.335,32.4066,133341.0
2023-09-21 15:30:00,36.22,36.28,36.2,36.24,210554.0,32.4155,32.4692,32.3976,32.4334,210554.0
2023-09-21 15:35:00,36.24,36.25,36.17,36.21,128322.0,32.4334,32.4424,32.3708,32.4066,128322.0
2023-09-21 15:40:00,36.21,36.26,36.17,36.19,177523.0,32.4066,32.4513,32.3708,32.3887,177523.0
2023-09-21 15:45:00,36.2,36.23,36.18,36.22,75474.0,32.3976,32.4245,32.3797,32.4155,75474.0
2023-09-21 15:50:00,36.23,36.3,36.23,36.25,386928.0,32.4245,32.4871,32.4245,32.4424,386928.0
2023-09-21 15:55:00,36.25,36.36,36.24,36.35,330475.0,32.4424,32.5408,32.4334,32.5319,330475.0
2023-09-22 09:30:00,36.17,36.25,36.14,36.23,237673.0,32.3708,32.4424,32.3439,32.4245,237673.0
2023-09-22 09:35:00,36.23,36.24,36.18,36.23,107805.0,32.4245,32.4334,32.3797,32.4245,107805.0
2023-09-22 09:40:00,36.21,36.29,36.21,36.24,84896.0,32.4066,32.4782,32.4066,32.4334,84896.0
2023-09-22 09:45:00,36.26,36.26,36.17,36.21,112944.0,32.4513,32.4513,32.3708,32.4066,112944.0
2023-09-22 09:50:00,36.2,36.31,36.19,36.28,65108.0,32.3976,32.4961,32.3887,32.4692,65108.0
2023-09-22 09:55:00,36.27,36.28,36.18,36.18,65806.0,32.4603,32.4692,32.3797,32.3797,65806.0
2023-09-22 10:00:00,36.18,36.24,36.13,36.16,131740.0,32.3797,32.4334,32.335,32.3618,131740.0
2023-09-22 10:05:00,36.15,36.16,36.06,36.11,127502.0,32.3529,32.3618,32.2724,32.3171,127502.0
2023-09-22 10:10:00,36.11,36.22,36.1,36.22,79818.0,32.3171,32.4155,32.3082,32.4155,79818.0
2023-09-22 10:15:00,36.21,36.26,36.18,36.19,53980.0,32.4066,32.4513,32.3797,32.3887,53980.0
2023-09-22 10:20:00,36.18,36.22,36.09,36.11,57094.0,32.3797,32.4155,32.2992,32.3171,57094.0
2023-09-22 10:25:00,36.1,36.2,36.1,36.12,28661.0,32.3082,32.3976,32.3082,32.326,28661.0
2023-09-22 10:30:00,36.13,36.13,36.01,36.02,186385.0,32.335,32.335,32.2276,32.2366,186385.0
2023-09-22 10:35:00,36.01,36.04,35.98,36.04,63354.0,32.2276,32.2545,32.2008,32.2545,63354.0
2023-09-22 10:40:00,36.04,36.09,36.03,36.04,51631.0,32.2545,32.2992,32.2455,32.2545,51631.0
2023-09-22 10:45:00,36.03,36.05,36.0,36.03,31924.0,32.2455,32.2634,32.2187,32.2455,31924.0
2023-09-22 10:50:00,36.04,36.07,35.99,36.02,37894.0,32.2545,32.2813,32.2097,32.2366,37894.0
2023-09-22 10:55:00,36.01,36.01,35.95,35.98,106366.0,32.2276,32.2276,32.1739,32.2008,106366.0
2023-09-22 11:00:00,35.97,36.04,35.95,36.03,83825.0,32.1918,32.2545,32.1739,32.2455,83825.0
2023-09-22 11:05:00,36.03,36.06,35.99,36.06,80038.0,32.2455,32.2724,32.2097,32.2724,80038.0
2023-09-22 11:10:00,36.05,36.1,36.05,36.06,28649.0,32.2634,32.3082,32.2634,32.2724,28649.0
2023-09-22 11:15:00,36.06,36.07,36.0,36.03,41607.0,32.2724,32.2813,32.2187,32.2455,41607.0
2023-09-22 11:20:00,36.03,36.05,36.01,36.01,15300.0,32.2455,32.2634,32.2276,32.2276,15300.0
2023-09-22 11:25:00,36.01,36.02,35.93,35.94,51539.0,32.2276,32.2366,32.156,32.165,51539.0
2023-09-22 11:30:00,35.93,35.98,35.93,35.96,161885.0,32.156,32.2008,32.156,32.1829,161885.0
2023-09-22 11:35:00,35.96,35.96,35.9,35.9,34340.0,32.1829,32.1829,32.1292,32.1292,34340.0
2023-09-22 11:40:00,35.91,36.0,35.9,35.99,59105.0,32.1381,32.2187,32.1292,32.2097,59105.0
2023-09-22 11:45:00,36.0,36.01,35.97,36.01,25289.0,32.2187,32.2276,32.1918,32.2276,25289.0
2023-09-22 11:50:00,36.01,36.06,35.98,36.04,17035.0,32.2276,32.2724,32.2008,32.2545,17035.0
2023-09-22 11:55:00,36.04,36.11,36.03,36.1,31812.0,32.2545,32.3171,32.2455,32.3082,31812.0
2023-09-22 12:00:00,36.1,36.13,36.08,36.11,25138.0,32.3082,32.335,32.2903,32.3171,25138.0
2023-09-22 12:05:00,36.12,36.14,36.08,36.1,58513.0,32.326,32.3439,32.2903,32.3082,58513.0
2023-09-22 12:10:00,36.11,36.14,36.09,36.09,25034.0,32.3171,32.3439,32.2992,32.2992,25034.0
2023-09-22 12:15:00,36.09,36.1,36.01,36.02,29533.0,32.2992,32.3082,32.2276,32.2366,29533.0
2023-09-22 12:20:00,36.02,36.05,36.0,36.02,15551.0,32.2366,32.2634,32.2187,32.2366,15551.0
2023-09-22 12:25:00,36.03,36.07,36.03,36.05,18827.0,32.2455,32.2813,32.2455,32.2634,18827.0
2023-09-22 12:30:00,36.04,36.06,36.0,36.02,17886.0,32.2545,32.2724,32.2187,32.2366,17886.0
2023-09-22 12:35:00,36.03,36.03,35.98,35.98,31954.0,32.2455,32.2455,32.2008,32.2008,31954.0
2023-09-22 12:40:00,35.98,35.99,35.96,35.97,17416.0,32.2008,32.2097,32.1829,32.1918,17416.0
2023-09-22 12:45:00,35.97,36.01,35.96,36.0,10269.0,32.1918,32.2276,32.1829,32.2187,10269.0
2023-09-22 12:50:00,35.98,36.01,35.98,36.01,8890.0,32.2008,32.2276,32.2008,32.2276,8890.0
2023-09-22 12:55:00,35.99,36.02,35.97,36.02,35328.0,32.2097,32.2366,32.1918,32.2366,35328.0
2023-09-22 13:00:00,36.01,36.04,36.01,36.02,19771.0,32.2276,32.2545,32.2276,32.2366,19771.0
2023-09-22 13:05:00,36.03,36.07,36.01,36.07,12943.0,32.2455,32.2813,32.2276,32.2813,12943.0
2023-09-22 13:10:00,36.07,36.1,36.04,36.08,35291.0,32.2813,32.3082,32.2545,32.2903,35291.0
2023-09-22 13:15:00,36.09,36.14,36.08,36.13,15790.0,32.2992,32.3439,32.2903,32.335,15790.0
2023-09-22 13:20:00,36.14,36.25,36.14,36.22,76549.0,32.3439,32.4424,32.3439,32.4155,76549.0
2023-09-22 13:25:00,36.22,36.26,36.2,36.23,77526.0,32.4155,32.4513,32.3976,32.4245,77526.0
2023-09-22 13:30:00,36.24,36.3,36.24,36.26,39552.0,32.4334,32.4871,32.4334,32.4513,39552.0
2023-09-22 13:35:00,36.26,36.36,36.22,36.32,68911.0,32.4513,32.5408,32.4155,32.505,68911.0
2023-09-22 13:40:00,36.33,36.38,36.32,36.36,43806.0,32.514,32.5587,32.505,32.5408,43806.0
2023-09-22 13:45:00,36.36,36.39,36.33,36.35,47608.0,32.5408,32.5677,32.514,32.5319,47608.0
2023-09-22 13:50:00,36.36,36.37,36.28,36.31,91084.0,32.5408,32.5498,32.4692,32.4961,91084.0
2023-09-22 13:55:00,36.3,36.32,36.26,36.31,54239.0,32.4871,32.505,32.4513,32.4961,54239.0
2023-09-22 14:00:00,36.32,36.35,36.29,36.32,60765.0,32.505,32.5319,32.4782,32.505,60765.0
2023-09-22 14:05:00,36.33,36.36,36.3,36.35,29420.0,32.514,32.5408,32.4871,32.5319,29420.0
2023-09-22 14:10:00,36.34,36.45,36.33,36.43,97046.0,32.5229,32.6214,32.514,32.6035,97046.0
2023-09-22 14:15:00,36.44,36.5,36.41,36.48,81605.0,32.6124,32.6661,32.5856,32.6482,81605.0
2023-09-22 14:20:00,36.48,36.48,36.39,36.41,47569.0,32.6482,32.6482,32.5677,32.5856,47569.0
2023-09-22 14:25:00,36.4,36.42,36.35,36.42,78499.0,32.5766,32.5945,32.5319,32.5945,78499.0
2023-09-22 14:30:00,36.42,36.47,36.38,36.4,40658.0,32.5945,32.6393,32.5587,32.5766,40658.0
2023-09-22 14:35:00,36.4,36.46,36.38,36.45,29453.0,32.5766,32.6303,32.5587,32.6214,29453.0
2023-09-22 14:40:00,36.45,36.49,36.43,36.48,53261.0,32.6214,32.6572,32.6035,32.6482,53261.0
2023-09-22 14:45:00,36.49,36.5,36.42,36.42,39460.0,32.6572,32.6661,32.5945,32.5945,39460.0
2023-09-22 14:50:00,36.42,36.45,36.4,36.43,70133.0,32.5945,32.6214,32.5766,32.6035,70133.0
2023-09-22 14:55:00,36.42,36.44,36.38,36.41,69218.0,32.5945,32.6124,32.5587,32.5856,69218.0
2023-09-22 15:00:00,36.42,36.43,36.27,36.32,66268.0,32.5945,32.6035,32.4603,32.505,66268.0
2023-09-22 15:05:00,36.31,36.33,36.14,36.15,182599.0,32.4961,32.514,32.3439,32.3529,182599.0
2023-09-22 15:10:00,36.14,36.18,36.12,36.15,121520.0,32.3439,32.3797,32.326,32.3529,121520.0
2023-09-22 15:15:00,36.15,36.18,36.11,36.13,53948.0,32.3529,32.3797,32.3171,32.335,53948.0
2023-09-22 15:20:00,36.12,36.18,36.06,36.1,78964.0,32.326,32.3797,32.2724,32.3082,78964.0
2023-09-22 15:25:00,36.1,36.15,36.09,36.15,37649.0,32.3082,32.3529,32.2992,32.3529,37649.0
2023-09-22 15:30:00,36.15,36.26,36.12,36.25,41462.0,32.3529,32.4513,32.326,32.4424,41462.0
2023-09-22 15:35:00,36.25,36.28,36.24,36.26,72706.0,32.4424,32.4692,32.4334,32.4513,72706.0
2023-09-22 15:40:00,36.27,36.44,36.26,36.43,114055.0,32.4603,32.6124,32.4513,32.6035,114055.0
2023-09-22 15:45:00,36.43,36.53,36.38,36.48,174437.0,32.6035,32.693,32.5587,32.6482,174437.0
2023-09-22 15:50:00,36.49,36.6,36.48,36.56,213430.0,32.6572,32.7556,32.6482,32.7198,213430.0
2023-09-22 15:55:00,36.56,36.56,36.47,36.54,259021.0,32.7198,32.7198,32.6393,32.7019,259021.0
2023-09-25 09:30:00,36.75,36.83,36.7,36.8,198070.0,32.8899,32.9615,32.8451,32.9346,198070.0
2023-09-25 09:35:00,36.79,36.82,36.72,36.72,82239.0,32.9257,32.9525,32.863,32.863,82239.0
2023-09-25 09:40:00,36.72,36.72,36.62,36.65,80413.0,32.863,32.863,32.7735,32.8004,80413.0
2023-09-25 09:45:00,36.65,36.69,36.59,36.62,56941.0,32.8004,32.8362,32.7467,32.7735,56941.0
2023-09-25 09:50:00,36.63,36.63,36.56,36.58,173155.0,32.7825,32.7825,32.7198,32.7377,173155.0
2023-09-25 09:55:00,36.57,36.58,36.48,36.51,77029.0,32.7288,32.7377,32.6482,32.6751,77029.0
2023-09-25 10:00:00,36.5,36.61,36.48,36.6,79730.0,32.6661,32.7646,32.6482,32.7556,79730.0
2023-09-25 10:05:00,36.59,36.66,36.55,36.63,74016.0,32.7467,32.8093,32.7109,32.7825,74016.0
2023-09-25 10:10:00,36.62,36.64,36.53,36.55,36744.0,32.7735,32.7914,32.693,32.7109,36744.0
2023-09-25 10:15:00,36.56,36.62,36.5,36.62,68918.0,32.7198,32.7735,32.6661,32.7735,68918.0
2023-09-25 10:20:00,36.63,36.68,36.59,36.63,214190.0,32.7825,32.8272,32.7467,32.7825,214190.0
2023-09-25 10:25:00,36.65,36.73,36.65,36.68,72170.0,32.8004,32.872,32.8004,32.8272,72170.0
2023-09-25 10:30:00,36.69,36.72,36.57,36.61,46389.0,32.8362,32.863,32.7288,32.7646,46389.0
2023-09-25 10:35:00,36.61,36.64,36.59,36.59,174224.0,32.7646,32.7914,32.7467,32.7467,174224.0
2023-09-25 10:40:00,36.6,36.65,36.59,36.63,28110.0,32.7556,32.8004,32.7467,32.7825,28110.0
2023-09-25 10:45:00,36.63,36.63,36.57,36.6,48745.0,32.7825,32.7825,32.7288,32.7556,48745.0
2023-09-25 10:50:00,36.6,36.7,36.6,36.69,45585.0,32.7556,32.8451,32.7556,32.8362,45585.0
2023-09-25 10:55:00,36.69,36.74,36.68,36.74,34406.0,32.8362,32.8809,32.8272,32.8809,34406.0
2023-09-25 11:00:00,36.74,36.76,36.71,36.72,25021.0,32.8809,32.8988,32.8541,32.863,25021.0
2023-09-25 11:05:00,36.71,36.71,36.54,36.55,35591.0,32.8541,32.8541,32.7019,32.7109,35591.0
2023-09-25 11:10:00,36.55,36.58,36.51,36.53,181804.0,32.7109,32.7377,32.6751,32.693,181804.0
2023-09-25 11:15:00,36.53,36.53,36.36,36.36,200023.0,32.693,32.693,32.5408,32.5408,200023.0
2023-09-25 11:20:00,36.37,36.41,36.35,36.38,35912.0,32.5498,32.5856,32.5319,32.5587,35912.0
2023-09-25 11:25:00,36.37,36.45,36.36,36.44,49444.0,32.5498,32.6214,32.5408,32.6124,49444.0
2023-09-25 11:30:00,36.43,36.46,36.4,36.43,41091.0,32.6035,32.6303,32.5766,32.6035,41091.0
2023-09-25 11:35:00,36.42,36.45,36.4,36.44,22164.0,32.5945,32.6214,32.5766,32.6124,22164.0
2023-09-25 11:40:00,36.44,36.46,36.32,36.34,52959.0,32.6124,32.6303,32.505,32.5229,52959.0
2023-09-25 11:45:00,36.35,36.39,36.32,36.38,28133.0,32.5319,32.5677,32.505,32.5587,28133.0
2023-09-25 11:50:00,36.38,36.39,36.34,36.37,51913.0,32.5587,32.5677,32.5229,32.5498,51913.0
2023-09-25 11:55:00,36.37,36.42,36.34,36.39,29897.0,32.5498,32.5945,32.5229,32.5677,29897.0
2023-09-25 12:00:00,36.39,36.43,36.37,36.41,22774.0,32.5677,32.6035,32.5498,32.5856,22774.0
2023-09-25 12:05:00,36.41,36.42,36.37,36.39,46973.0,32.5856,32.5945,32.5498,32.5677,46973.0
2023-09-25 12:10:00,36.4,36.4,36.36,36.37,13189.0,32.5766,32.5766,32.5408,32.5498,13189.0
2023-09-25 12:15:00,36.37,36.37,36.29,36.31,14805.0,32.5498,32.5498,32.4782,32.4961,14805.0
2023-09-25 12:20:00,36.31,36.32,36.26,36.27,16683.0,32.4961,32.505,32.4513,32.4603,16683.0
2023-09-25 12:25:00,36.28,36.31,36.27,36.29,28167.0,32.4692,32.4961,32.4603,32.4782,28167.0
2023-09-25 12:30:00,36.28,36.32,36.27,36.32,20848.0,32.4692,32.505,32.4603,32.505,20848.0
2023-09-25 12:35:00,36.32,36.38,36.31,36.38,24933.0,32.505,32.5587,32.4961,32.5587,24933.0
2023-09-25 12:40:00,36.37,36.38,36.33,36.37,44771.0,32.5498,32.5587,32.514,32.5498,44771.0
2023-09-25 12:45:00,36.38,36.42,36.37,36.4,24221.0,32.5587,32.5945,32.5498,32.5766,24221.0
2023-09-25 12:50:00,36.4,36.5,36.4,36.43,48065.0,32.5766,32.6661,32.5766,32.6035,48065.0
2023-09-25 12:55:00,36.43,36.47,36.43,36.43,37355.0,32.6035,32.6393,32.6035,32.6035,37355.0
2023-09-25 13:00:00,36.43,36.47,36.42,36.46,23759.0,32.6035,32.6393,32.5945,32.6303,23759.0
2023-09-25 13:05:00,36.46,36.46,36.34,36.36,57771.0,32.6303,32.6303,32.5229,32.5408,57771.0
2023-09-25 13:10:00,36.34,36.36,36.3,36.31,54902.0,32.5229,32.5408,32.4871,32.4961,54902.0
2023-09-25 13:15:00,36.31,36.36,36.31,36.35,35497.0,32.4961,32.5408,32.4961,32.5319,35497.0
2023-09-25 13:20:00,36.34,36.41,36.33,36.39,55580.0,32.5229,32.5856,32.514,32.5677,55580.0
2023-09-25 13:25:00,36.4,36.49,36.39,36.45,32535.0,32.5766,32.6572,32.5677,32.6214,32535.0
2023-09-25 13:30:00,36.44,36.5,36.44,36.44,25956.0,32.6124,32.6661,32.6124,32.6124,25956.0
2023-09-25 13:35:00,36.44,36.46,36.39,36.4,15068.0,32.6124,32.6303,32.5677,32.5766,15068.0
2023-09-25 13:40:00,36.4,36.45,36.4,36.44,21755.0,32.5766,32.6214,32.5766,32.6124,21755.0
2023-09-25 13:45:00,36.44,36.51,36.42,36.43,33030.0,32.6124,32.6751,32.5945,32.6035,33030.0
2023-09-25 13:50:00,36.43,36.44,36.37,36.4,42835.0,32.6035,32.6124,32.5498,32.5766,42835.0
2023-09-25 13:55:00,36.4,36.4,36.35,36.36,38496.0,32.5766,32.5766,32.5319,32.5408,38496.0
2023-09-25 14:00:00,36.36,36.36,36.32,36.33,40145.0,32.5408,32.5408,32.505,32.514,40145.0
2023-09-25 14:05:00,36.33,36.39,36.31,36.37,36159.0,32.514,32.5677,32.4961,32.5498,36159.0
2023-09-25 14:10:00,36.39,36.4,36.36,36.38,25974.0,32.5677,32.5766,32.5408,32.5587,25974.0
2023-09-25 14:15:00,36.39,36.43,36.37,36.39,17323.0,32.5677,32.6035,32.5498,32.5677,17323.0
2023-09-25 14:20:00,36.39,36.46,36.38,36.45,18589.0,32.5677,32.6303,32.5587,32.6214,18589.0
2023-09-25 14:25:00,36.45,36.47,36.4,36.44,24981.0,32.6214,32.6393,32.5766,32.6124,24981.0
2023-09-25 14:30:00,36.45,36.47,36.39,36.41,13926.0,32.6214,32.6393,32.5677,32.5856,13926.0
2023-09-25 14:35:00,36.41,36.42,36.32,36.38,46434.0,32.5856,32.5945,32.505,32.5587,46434.0
2023-09-25 14:40:00,36.38,36.43,36.34,36.41,70476.0,32.5587,32.6035,32.5229,32.5856,70476.0
2023-09-25 14:45:00,36.41,36.42,36.37,36.41,36261.0,32.5856,32.5945,32.5498,32.5856,36261.0
2023-09-25 14:50:00,36.42,36.45,36.39,36.43,21898.0,32.5945,32.6214,32.5677,32.6035,21898.0
2023-09-25 14:55:00,36.43,36.47,36.42,36.47,42572.0,32.6035,32.6393,32.5945,32.6393,42572.0
2023-09-25 15:00:00,36.48,36.59,36.44,36.55,48771.0,32.6482,32.7467,32.6124,32.7109,48771.0
2023-09-25 15:05:00,36.57,36.61,36.55,36.6,73525.0,32.7288,32.7646,32.7109,32.7556,73525.0
2023-09-25 15:10:00,36.61,36.61,36.52,36.53,29358.0,32.7646,32.7646,32.684,32.693,29358.0
2023-09-25 15:15:00,36.53,36.53,36.38,36.39,51231.0,32.693,32.693,32.5587,32.5677,51231.0
2023-09-25 15:20:00,36.39,36.45,36.36,36.43,40528.0,32.5677,32.6214,32.5408,32.6035,40528.0
2023-09-25 15:25:00,36.43,36.51,36.43,36.43,51258.0,32.6035,32.6751,32.6035,32.6035,51258.0
2023-09-25 15:30:00,36.45,36.47,36.39,36.42,26460.0,32.6214,32.6393,32.5677,32.5945,26460.0
2023-09-25 15:35:00,36.41,36.44,36.34,36.34,33034.0,32.5856,32.6124,32.5229,32.5229,33034.0
2023-09-25 15:40:00,36.34,36.42,36.34,36.41,51783.0,32.5229,32.5945,32.5229,32.5856,51783.0
2023-09-25 15:45:00,36.41,36.42,36.35,36.36,43885.0,32.5856,32.5945,32.5319,32.5408,43885.0
2023-09-25 15:50:00,36.37,36.44,36.3,36.43,100202.0,32.5498,32.6124,32.4871,32.6035,100202.0
2023-09-25 15:55:00,36.42,36.43,36.22,36.23,279954.0,32.5945,32.6035,32.4155,32.4245,279954.0
2023-09-26 09:30:00,36.77,36.79,36.69,36.73,206380.0,32.9078,32.9257,32.8362,32.872,206380.0
2023-09-26 09:35:00,36.72,36.74,36.65,36.69,160864.0,32.863,32.8809,32.8004,32.8362,160864.0
2023-09-26 09:40:00,36.68,36.73,36.64,36.68,117386.0,32.8272,32.872,32.7914,32.8272,117386.0
2023-09-26 09:45:00,36.67,36.77,36.66,36.77,94271.0,32.8183,32.9078,32.8093,32.9078,94271.0
2023-09-26 09:50:00,36.77,36.86,36.76,36.84,191699.0,32.9078,32.9883,32.8988,32.9704,191699.0
2023-09-26 09:55:00,36.83,36.87,36.81,36.84,89240.0,32.9615,32.9973,32.9436,32.9704,89240.0
2023-09-26 10:00:00,36.85,36.92,36.8,36.91,101916.0,32.9794,33.042,32.9346,33.0331,101916.0
2023-09-26 10:05:00,36.92,36.94,36.82,36.9,132368.0,33.042,33.0599,32.9525,33.0241,132368.0
2023-09-26 10:10:00,36.9,37.05,36.89,37.05,129070.0,33.0241,33.1584,33.0152,33.1584,129070.0
2023-09-26 10:15:00,37.05,37.12,37.03,37.1,120712.0,33.1584,33.221,33.1405,33.2031,120712.0
2023-09-26 10:20:00,37.1,37.11,37.02,37.05,129168.0,33.2031,33.2121,33.1315,33.1584,129168.0
2023-09-26 10:25:00,37.06,37.08,36.96,36.97,76031.0,33.1673,33.1852,33.0778,33.0868,76031.0
2023-09-26 10:30:00,36.97,37.02,36.94,37.01,43196.0,33.0868,33.1315,33.0599,33.1226,43196.0
2023-09-26 10:35:00,37.01,37.03,36.97,36.98,63761.0,33.1226,33.1405,33.0868,33.0957,63761.0
2023-09-26 10:40:00,36.99,36.99,36.88,36.88,55573.0,33.1047,33.1047,33.0062,33.0062,55573.0
2023-09-26 10:45:00,36.89,36.97,36.84,36.97,84072.0,33.0152,33.0868,32.9704,33.0868,84072.0
2023-09-26 10:50:00,36.96,37.02,36.96,37.01,40172.0,33.0778,33.1315,33.0778,33.1226,40172.0
2023-09-26 10:55:00,37.0,37.02,36.95,36.95,113874.0,33.1136,33.1315,33.0689,33.0689,113874.0
2023-09-26 11:00:00,36.95,36.97,36.91,36.95,66682.0,33.0689,33.0868,33.0331,33.0689,66682.0
2023-09-26 11:05:00,36.95,37.05,36.95,37.01,68500.0,33.0689,33.1584,33.0689,33.1226,68500.0
2023-09-26 11:10:00,37.02,37.06,37.01,37.05,49728.0,33.1315,33.1673,33.1226,33.1584,49728.0
2023-09-26 11:15:00,37.05,37.08,37.03,37.05,30558.0,33.1584,33.1852,33.1405,33.1584,30558.0
2023-09-26 11:20:00,37.05,37.09,37.04,37.09,33843.0,33.1584,33.1942,33.1494,33.1942,33843.0
2023-09-26 11:25:00,37.09,37.17,37.08,37.16,53427.0,33.1942,33.2658,33.1852,33.2568,53427.0
2023-09-26 11:30:00,37.17,37.19,37.09,37.1,119515.0,33.2658,33.2837,33.1942,33.2031,119515.0
2023-09-26 11:35:00,37.09,37.12,37.05,37.07,47753.0,33.1942,33.221,33.1584,33.1763,47753.0
2023-09-26 11:40:00,37.08,37.13,37.05,37.1,53422.0,33.1852,33.23,33.1584,33.2031,53422.0
2023-09-26 11:45:00,37.11,37.15,37.07,37.11,73294.0,33.2121,33.2479,33.1763,33.2121,73294.0
2023-09-26 11:50:00,37.1,37.14,37.07,37.12,124693.0,33.2031,33.2389,33.1763,33.221,124693.0
2023-09-26 11:55:00,37.13,37.15,37.09,37.11,44389.0,33.23,33.2479,33.1942,33.2121,44389.0
2023-09-26 12:00:00,37.1,37.14,37.07,37.13,49073.0,33.2031,33.2389,33.1763,33.23,49073.0
2023-09-26 12:05:00,37.13,37.15,37.04,37.05,60005.0,33.23,33.2479,33.1494,33.1584,60005.0
2023-09-26 12:10:00,37.05,37.06,37.01,37.04,42720.0,33.1584,33.1673,33.1226,33.1494,42720.0
2023-09-26 12:15:00,37.04,37.08,37.0,37.06,37173.0,33.1494,33.1852,33.1136,33.1673,37173.0
2023-09-26 12:20:00,37.07,37.09,37.0,37.0,61943.0,33.1763,33.1942,33.1136,33.1136,61943.0
2023-09-26 12:25:00,37.0,37.04,37.0,37.02,26915.0,33.1136,33.1494,33.1136,33.1315,26915.0
2023-09-26 12:30:00,37.02,37.05,37.0,37.03,21108.0,33.1315,33.1584,33.1136,33.1405,21108.0
2023-09-26 12:35:00,37.02,37.02,36.99,37.01,26250.0,33.1315,33.1315,33.1047,33.1226,26250.0
2023-09-26 12:40:00,37.0,37.03,36.97,37.02,51992.0,33.1136,33.1405,33.0868,33.1315,51992.0
2023-09-26 12:45:00,37.02,37.04,36.99,37.0,34236.0,33.1315,33.1494,33.1047,33.1136,34236.0
2023-09-26 12:50:00,37.0,37.0,36.96,36.98,24471.0,33.1136,33.1136,33.0778,33.0957,24471.0
2023-09-26 12:55:00,36.99,37.02,36.98,37.01,18420.0,33.1047,33.1315,33.0957,33.1226,18420.0
2023-09-26 13:00:00,37.02,37.07,36.97,37.01,83383.0,33.1315,33.1763,33.0868,33.1226,83383.0
2023-09-26 13:05:00,37.01,37.11,36.97,36.98,120721.0,33.1226,33.2121,33.0868,33.0957,120721.0
2023-09-26 13:10:00,36.98,36.99,36.96,36.98,35739.0,33.0957,33.1047,33.0778,33.0957,35739.0
2023-09-26 13:15:00,36.98,37.05,36.96,37.04,39691.0,33.0957,33.1584,33.0778,33.1494,39691.0
2023-09-26 13:20:00,37.05,37.06,37.03,37.05,19845.0,33.1584,33.1673,33.1405,33.1584,19845.0
2023-09-26 13:25:00,37.06,37.13,37.04,37.12,57583.0,33.1673,33.23,33.1494,33.221,57583.0
2023-09-26 13:30:00,37.13,37.14,37.09,37.14,60295.0,33.23,33.2389,33.1942,33.2389,60295.0
2023-09-26 13:35:00,37.14,37.25,37.14,37.23,86632.0,33.2389,33.3374,33.2389,33.3195,86632.0
2023-09-26 13:40:00,37.23,37.28,37.23,37.27,56962.0,33.3195,33.3642,33.3195,33.3553,56962.0
2023-09-26 13:45:00,37.27,37.29,37.24,37.29,54908.0,33.3553,33.3732,33.3284,33.3732,54908.0
2023-09-26 13:50:00,37.28,37.28,37.18,37.2,66852.0,33.3642,33.3642,33.2747,33.2926,66852.0
2023-09-26 13:55:00,37.21,37.22,37.16,37.17,28643.0,33.3016,33.3105,33.2568,33.2658,28643.0
2023-09-26 14:00:00,37.17,37.23,37.17,37.21,26038.0,33.2658,33.3195,33.2658,33.3016,26038.0
2023-09-26 14:05:00,37.22,37.25,37.19,37.25,22226.0,33.3105,33.3374,33.2837,33.3374,22226.0
2023-09-26 14:10:00,37.25,37.3,37.21,37.27,41972.0,33.3374,33.3821,33.3016,33.3553,41972.0
2023-09-26 14:15:00,37.27,37.32,37.24,37.31,31138.0,33.3553,33.4,33.3284,33.3911,31138.0
2023-09-26 14:20:00,37.31,37.32,37.22,37.25,55134.0,33.3911,33.4,33.3105,33.3374,55134.0
2023-09-26 14:25:00,37.24,37.32,37.24,37.3,32571.0,33.3284,33.4,33.3284,33.3821,32571.0
2023-09-26 14:30:00,37.3,37.32,37.26,37.29,41949.0,33.3821,33.4,33.3463,33.3732,41949.0
2023-09-26 14:35:00,37.3,37.35,37.29,37.33,30979.0,33.3821,33.4269,33.3732,33.409,30979.0
2023-09-26 14:40:00,37.34,37.36,37.31,37.35,53397.0,33.4179,33.4358,33.3911,33.4269,53397.0
2023-09-26 14:45:00,37.35,37.37,37.32,37.34,36681.0,33.4269,33.4448,33.4,33.4179,36681.0
2023-09-26 14:50:00,37.33,37.38,37.32,37.36,51631.0,33.409,33.4537,33.4,33.4358,51631.0
2023-09-26 14:55:00,37.36,37.38,37.31,37.32,28238.0,33.4358,33.4537,33.3911,33.4,28238.0
2023-09-26 15:00:00,37.33,37.37,37.3,37.35,78605.0,33.409,33.4448,33.3821,33.4269,78605.0
2023-09-26 15:05:00,37.35,37.36,37.28,37.3,43765.0,33.4269,33.4358,33.3642,33.3821,43765.0
2023-09-26 15:10:00,37.29,37.35,37.28,37.34,22823.0,33.3732,33.4269,33.3642,33.4179,22823.0
2023-09-26 15:15:00,37.34,37.42,37.33,37.41,54389.0,33.4179,33.4895,33.409,33.4806,54389.0
2023-09-26 15:20:00,37.41,37.43,37.38,37.42,61356.0,33.4806,33.4985,33.4537,33.4895,61356.0
2023-09-26 15:25:00,37.43,37.46,37.39,37.41,47136.0,33.4985,33.5253,33.4627,33.4806,47136.0
2023-09-26 15:30:00,37.41,37.44,37.37,37.43,67612.0,33.4806,33.5074,33.4448,33.4985,67612.0
2023-09-26 15:35:00,37.43,37.44,37.37,37.39,35858.0,33.4985,33.5074,33.4448,33.4627,35858.0
2023-09-26 15:40:00,37.38,37.39,37.3,37.3,58616.0,33.4537,33.4627,33.3821,33.3821,58616.0
2023-09-26 15:45:00,37.31,37.38,37.3,37.37,55677.0,33.3911,33.4537,33.3821,33.4448,55677.0
2023-09-26 15:50:00,37.38,37.42,37.29,37.33,160078.0,33.4537,33.4895,33.3732,33.409,160078.0
2023-09-26 15:55:00,37.33,37.34,37.28,37.3,203035.0,33.409,33.4179,33.3642,33.3821,203035.0
2023-09-27 09:30:00,37.12,37.12,37.0,37.08,177752.0,33.221,33.221,33.1136,33.1852,177752.0
2023-09-27 09:35:00,37.08,37.16,37.05,37.14,94669.0,33.1852,33.2568,33.1584,33.2389,94669.0
2023-09-27 09:40:00,37.15,37.18,37.07,37.07,77074.0,33.2479,33.2747,33.1763,33.1763,77074.0
2023-09-27 09:45:00,37.05,37.15,37.02,37.13,48046.0,33.1584,33.2479,33.1315,33.23,48046.0
2023-09-27 09:50:00,37.14,37.15,37.07,37.09,22997.0,33.2389,33.2479,33.1763,33.1942,22997.0
2023-09-27 09:55:00,37.09,37.16,37.09,37.14,59972.0,33.1942,33.2568,33.1942,33.2389,59972.0
2023-09-27 10:00:00,37.14,37.24,37.1,37.22,58435.0,33.2389,33.3284,33.2031,33.3105,58435.0
2023-09-27 10:05:00,37.22,37.28,37.21,37.25,57390.0,33.3105,33.3642,33.3016,33.3374,57390.0
2023-09-27 10:10:00,37.25,37.33,37.24,37.32,69803.0,33.3374,33.409,33.3284,33.4,69803.0
2023-09-27 10:15:00,37.32,37.33,37.29,37.29,23638.0,33.4,33.409,33.3732,33.3732,23638.0
2023-09-27 10:20:00,37.29,37.29,37.13,37.16,171303.0,33.3732,33.3732,33.23,33.2568,171303.0
2023-09-27 10:25:00,37.16,37.18,37.12,37.15,63683.0,33.2568,33.2747,33.221,33.2479,63683.0
2023-09-27 10:30:00,37.16,37.23,37.15,37.16,135418.0,33.2568,33.3195,33.2479,33.2568,135418.0
2023-09-27 10:35:00,37.15,37.21,37.14,37.2,58538.0,33.2479,33.3016,33.2389,33.2926,58538.0
2023-09-27 10:40:00,37.21,37.26,37.21,37.25,47427.0,33.3016,33.3463,33.3016,33.3374,47427.0
2023-09-27 10:45:00,37.25,37.29,37.21,37.22,20503.0,33.3374,33.3732,33.3016,33.3105,20503.0
2023-09-27 10:50:00,37.24,37.44,37.23,37.42,76046.0,33.3284,33.5074,33.3195,33.4895,76046.0
2023-09-27 10:55:00,37.42,37.48,37.39,37.45,55208.0,33.4895,33.5432,33.4627,33.5163,55208.0
2023-09-27 11:00:00,37.45,37.47,37.36,37.39,40890.0,33.5163,33.5342,33.4358,33.4627,40890.0
2023-09-27 11:05:00,37.39,37.42,37.3,37.3,44636.0,33.4627,33.4895,33.3821,33.3821,44636.0
2023-09-27 11:10:00,37.31,37.36,37.29,37.31,19137.0,33.3911,33.4358,33.3732,33.3911,19137.0
2023-09-27 11:15:00,37.31,37.38,37.31,37.37,47118.0,33.3911,33.4537,33.3911,33.4448,47118.0
2023-09-27 11:20:00,37.37,37.4,37.3,37.36,126700.0,33.4448,33.4716,33.3821,33.4358,126700.0
2023-09-27 11:25:00,37.36,37.38,37.29,37.31,19758.0,33.4358,33.4537,33.3732,33.3911,19758.0
2023-09-27 11:30:00,37.3,37.34,37.28,37.28,45417.0,33.3821,33.4179,33.3642,33.3642,45417.0
2023-09-27 11:35:00,37.28,37.39,37.28,37.39,51638.0,33.3642,33.4627,33.3642,33.4627,51638.0
2023-09-27 11:40:00,37.38,37.47,37.38,37.46,28583.0,33.4537,33.5342,33.4537,33.5253,28583.0
2023-09-27 11:45:00,37.47,37.55,37.46,37.5,61200.0,33.5342,33.6058,33.5253,33.5611,61200.0
2023-09-27 11:50:00,37.5,37.52,37.48,37.5,48770.0,33.5611,33.579,33.5432,33.5611,48770.0
2023-09-27 11:55:00,37.51,37.52,37.47,37.5,32794.0,33.57,33.579,33.5342,33.5611,32794.0
2023-09-27 12:00:00,37.5,37.62,37.49,37.62,66600.0,33.5611,33.6685,33.5521,33.6685,66600.0
2023-09-27 12:05:00,37.62,37.66,37.59,37.65,88226.0,33.6685,33.7043,33.6416,33.6953,88226.0
2023-09-27 12:10:00,37.63,37.67,37.6,37.63,35231.0,33.6774,33.7132,33.6506,33.6774,35231.0
2023-09-27 12:15:00,37.65,37.69,37.64,37.69,39964.0,33.6953,33.7311,33.6864,33.7311,39964.0
2023-09-27 12:20:00,37.68,37.7,37.64,37.68,41609.0,33.7222,33.7401,33.6864,33.7222,41609.0
2023-09-27 12:25:00,37.66,37.67,37.62,37.62,57584.0,33.7043,33.7132,33.6685,33.6685,57584.0
2023-09-27 12:30:00,37.62,37.64,37.56,37.56,123423.0,33.6685,33.6864,33.6148,33.6148,123423.0
2023-09-27 12:35:00,37.57,37.61,37.54,37.61,57983.0,33.6237,33.6595,33.5969,33.6595,57983.0
2023-09-27 12:40:00,37.61,37.62,37.53,37.53,67571.0,33.6595,33.6685,33.5879,33.5879,67571.0
2023-09-27 12:45:00,37.53,37.55,37.5,37.54,34886.0,33.5879,33.6058,33.5611,33.5969,34886.0
2023-09-27 12:50:00,37.54,37.59,37.53,37.58,19228.0,33.5969,33.6416,33.5879,33.6327,19228.0
2023-09-27 12:55:00,37.59,37.66,37.58,37.64,19473.0,33.6416,33.7043,33.6327,33.6864,19473.0
2023-09-27 13:00:00,37.64,37.64,37.53,37.55,27966.0,33.6864,33.6864,33.5879,33.6058,27966.0
2023-09-27 13:05:00,37.54,37.61,37.54,37.57,25726.0,33.5969,33.6595,33.5969,33.6237,25726.0
2023-09-27 13:10:00,37.57,37.7,37.56,37.69,92583.0,33.6237,33.7401,33.6148,33.7311,92583.0
2023-09-27 13:15:00,37.68,37.76,37.67,37.72,101249.0,33.7222,33.7938,33.7132,33.758,101249.0
2023-09-27 13:20:00,37.71,37.8,37.7,37.78,54055.0,33.749,33.8296,33.7401,33.8117,54055.0
2023-09-27 13:25:00,37.77,37.87,37.77,37.85,43413.0,33.8027,33.8922,33.8027,33.8743,43413.0
2023-09-27 13:30:00,37.87,37.87,37.81,37.82,71743.0,33.8922,33.8922,33.8385,33.8475,71743.0
2023-09-27 13:35:00,37.83,37.85,37.81,37.84,46586.0,33.8564,33.8743,33.8385,33.8654,46586.0
2023-09-27 13:40:00,37.86,37.95,37.85,37.87,113270.0,33.8833,33.9638,33.8743,33.8922,113270.0
2023-09-27 13:45:00,37.86,37.88,37.83,37.84,37567.0,33.8833,33.9012,33.8564,33.8654,37567.0
2023-09-27 13:50:00,37.84,37.85,37.78,37.79,57253.0,33.8654,33.8743,33.8117,33.8206,57253.0
2023-09-27 13:55:00,37.79,37.82,37.76,37.77,51169.0,33.8206,33.8475,33.7938,33.8027,51169.0
2023-09-27 14:00:00,37.78,37.82,37.77,37.8,39978.0,33.8117,33.8475,33.8027,33.8296,39978.0
2023-09-27 14:05:00,37.79,37.86,37.77,37.86,38209.0,33.8206,33.8833,33.8027,33.8833,38209.0
2023-09-27 14:10:00,37.87,37.9,37.82,37.83,60615.0,33.8922,33.9191,33.8475,33.8564,60615.0
2023-09-27 14:15:00,37.83,37.83,37.77,37.82,25214.0,33.8564,33.8564,33.8027,33.8475,25214.0
2023-09-27 14:20:00,37.81,37.83,37.74,37.76,61731.0,33.8385,33.8564,33.7759,33.7938,61731.0
2023-09-27 14:25:00,37.75,37.77,37.57,37.58,96441.0,33.7848,33.8027,33.6237,33.6327,96441.0
2023-09-27 14:30:00,37.56,37.57,37.42,37.45,147227.0,33.6148,33.6237,33.4895,33.5163,147227.0
2023-09-27 14:35:00,37.44,37.44,37.31,37.32,123784.0,33.5074,33.5074,33.3911,33.4,123784.0
2023-09-27 14:40:00,37.33,37.38,37.26,37.29,132069.0,33.409,33.4537,33.3463,33.3732,132069.0
2023-09-27 14:45:00,37.28,37.35,37.25,37.35,117205.0,33.3642,33.4269,33.3374,33.4269,117205.0
2023-09-27 14:50:00,37.35,37.38,37.31,37.32,103742.0,33.4269,33.4537,33.3911,33.4,103742.0
2023-09-27 14:55:00,37.31,37.35,37.28,37.32,70868.0,33.3911,33.4269,33.3642,33.4,70868.0
2023-09-27 15:00:00,37.33,37.36,37.18,37.18,62766.0,33.409,33.4358,33.2747,33.2747,62766.0
2023-09-27 15:05:00,37.18,37.21,37.08,37.13,73086.0,33.2747,33.3016,33.1852,33.23,73086.0
2023-09-27 15:10:00,37.12,37.17,37.03,37.17,65835.0,33.221,33.2658,33.1405,33.2658,65835.0
2023-09-27 15:15:00,37.17,37.25,37.15,37.23,76548.0,33.2658,33.3374,33.2479,33.3195,76548.0
2023-09-27 15:20:00,37.22,37.23,37.16,37.2,153787.0,33.3105,33.3195,33.2568,33.2926,153787.0
2023-09-27 15:25:00,37.2,37.22,37.14,37.21,46025.0,33.2926,33.3105,33.2389,33.3016,46025.0
2023-09-27 15:30:00,37.22,37.26,37.19,37.2,28254.0,33.3105,33.3463,33.2837,33.2926,28254.0
2023-09-27 15:35:00,37.21,37.34,37.21,37.3,60068.0,33.3016,33.4179,33.3016,33.3821,60068.0
2023-09-27 15:40:00,37.3,37.5,37.29,37.46,163451.0,33.3821,33.5611,33.3732,33.5253,163451.0
2023-09-27 15:45:00,37.46,37.5,37.41,37.45,51030.0,33.5253,33.5611,33.4806,33.5163,51030.0
2023-09-27 15:50:00,37.43,37.45,37.31,37.33,70715.0,33.4985,33.5163,33.3911,33.409,70715.0
2023-09-27 15:55:00,37.33,37.38,37.3,37.3,135502.0,33.409,33.4537,33.3821,33.3821,135502.0
2023-09-28 09:30:00,37.43,37.5,37.3,37.3,256889.0,33.4985,33.5611,33.3821,33.3821,256889.0
2023-09-28 09:35:00,37.3,37.45,37.3,37.41,121060.0,33.3821,33.5163,33.3821,33.4806,121060.0
2023-09-28 09:40:00,37.39,37.54,37.35,37.51,147915.0,33.4627,33.5969,33.4269,33.57,147915.0
2023-09-28 09:45:00,37.51,37.52,37.38,37.48,106236.0,33.57,33.579,33.4537,33.5432,106236.0
2023-09-28 09:50:00,37.46,37.46,37.25,37.26,76433.0,33.5253,33.5253,33.3374,33.3463,76433.0
2023-09-28 09:55:00,37.26,37.28,37.2,37.21,87980.0,33.3463,33.3642,33.2926,33.3016,87980.0
2023-09-28 10:00:00,37.2,37.22,37.12,37.14,148868.0,33.2926,33.3105,33.221,33.2389,148868.0
2023-09-28 10:05:00,37.13,37.24,37.13,37.16,141817.0,33.23,33.3284,33.23,33.2568,141817.0
2023-09-28 10:10:00,37.17,37.2,37.13,37.18,64011.0,33.2658,33.2926,33.23,33.2747,64011.0
2023-09-28 10:15:00,37.16,37.35,37.14,37.23,104306.0,33.2568,33.4269,33.2389,33.3195,104306.0
2023-09-28 10:20:00,37.21,37.28,37.15,37.24,57118.0,33.3016,33.3642,33.2479,33.3284,57118.0
2023-09-28 10:25:00,37.24,37.31,37.2,37.28,129469.0,33.3284,33.3911,33.2926,33.3642,129469.0
2023-09-28 10:30:00,37.29,37.46,37.28,37.38,116898.0,33.3732,33.5253,33.3642,33.4537,116898.0
2023-09-28 10:35:00,37.38,37.38,37.25,37.26,104666.0,33.4537,33.4537,33.3374,33.3463,104666.0
2023-09-28 10:40:00,37.26,37.33,37.15,37.15,51576.0,33.3463,33.409,33.2479,33.2479,51576.0
2023-09-28 10:45:00,37.16,37.18,37.1,37.12,109558.0,33.2568,33.2747,33.2031,33.221,109558.0
2023-09-28 10:50:00,37.12,37.15,37.09,37.11,75410.0,33.221,33.2479,33.1942,33.2121,75410.0
2023-09-28 10:55:00,37.11,37.15,37.07,37.1,94795.0,33.2121,33.2479,33.1763,33.2031,94795.0
2023-09-28 11:00:00,37.1,37.15,37.09,37.13,64444.0,33.2031,33.2479,33.1942,33.23,64444.0
2023-09-28 11:05:00,37.14,37.17,37.03,37.05,95969.0,33.2389,33.2658,33.1405,33.1584,95969.0
2023-09-28 11:10:00,37.05,37.15,37.05,37.1,55014.0,33.1584,33.2479,33.1584,33.2031,55014.0
2023-09-28 11:15:00,37.08,37.14,37.07,37.13,25581.0,33.1852,33.2389,33.1763,33.23,25581.0
2023-09-28 11:20:00,37.14,37.14,36.97,36.98,100030.0,33.2389,33.2389,33.0868,33.0957,100030.0
2023-09-28 11:25:00,36.98,37.01,36.93,36.93,119051.0,33.0957,33.1226,33.051,33.051,119051.0
2023-09-28 11:30:00,36.93,36.94,36.83,36.86,108020.0,33.051,33.0599,32.9615,32.9883,108020.0
2023-09-28 11:35:00,36.86,36.88,36.84,36.87,43858.0,32.9883,33.0062,32.9704,32.9973,43858.0
2023-09-28 11:40:00,36.87,36.88,36.76,36.76,66322.0,32.9973,33.0062,32.8988,32.8988,66322.0
2023-09-28 11:45:00,36.76,36.8,36.75,36.76,50328.0,32.8988,32.9346,32.8899,32.8988,50328.0
2023-09-28 11:50:00,36.75,36.77,36.7,36.71,35336.0,32.8899,32.9078,32.8451,32.8541,35336.0
2023-09-28 11:55:00,36.71,36.78,36.71,36.73,46104.0,32.8541,32.9167,32.8541,32.872,46104.0
2023-09-28 12:00:00,36.73,36.8,36.72,36.77,52813.0,32.872,32.9346,32.863,32.9078,52813.0
2023-09-28 12:05:00,36.77,36.81,36.76,36.79,51700.0,32.9078,32.9436,32.8988,32.9257,51700.0
2023-09-28 12:10:00,36.79,36.81,36.76,36.77,46501.0,32.9257,32.9436,32.8988,32.9078,46501.0
2023-09-28 12:15:00,36.77,36.78,36.72,36.72,39999.0,32.9078,32.9167,32.863,32.863,39999.0
2023-09-28 12:20:00,36.73,36.76,36.7,36.74,38049.0,32.872,32.8988,32.8451,32.8809,38049.0
2023-09-28 12:25:00,36.73,36.74,36.6,36.62,41637.0,32.872,32.8809,32.7556,32.7735,41637.0
2023-09-28 12:30:00,36.61,36.71,36.59,36.68,45515.0,32.7646,32.8541,32.7467,32.8272,45515.0
2023-09-28 12:35:00,36.68,36.69,36.63,36.66,56212.0,32.8272,32.8362,32.7825,32.8093,56212.0
2023-09-28 12:40:00,36.66,36.66,36.61,36.64,37534.0,32.8093,32.8093,32.7646,32.7914,37534.0
2023-09-28 12:45:00,36.63,36.78,36.62,36.78,81176.0,32.7825,32.9167,32.7735,32.9167,81176.0
2023-09-28 12:50:00,36.77,36.88,36.73,36.88,71194.0,32.9078,33.0062,32.872,33.0062,71194.0
2023-09-28 12:55:00,36.87,36.88,36.8,36.83,37299.0,32.9973,33.0062,32.9346,32.9615,37299.0
2023-09-28 13:00:00,36.83,36.87,36.78,36.87,50581.0,32.9615,32.9973,32.9167,32.9973,50581.0
2023-09-28 13:05:00,36.89,36.93,36.8,36.8,114267.0,33.0152,33.051,32.9346,32.9346,114267.0
2023-09-28 13:10:00,36.81,36.86,36.78,36.81,95378.0,32.9436,32.9883,32.9167,32.9436,95378.0
2023-09-28 13:15:00,36.82,36.86,36.8,36.85,29598.0,32.9525,32.9883,32.9346,32.9794,29598.0
2023-09-28 13:20:00,36.85,36.86,36.76,36.79,122082.0,32.9794,32.9883,32.8988,32.9257,122082.0
2023-09-28 13:25:00,36.79,36.91,36.78,36.91,45162.0,32.9257,33.0331,32.9167,33.0331,45162.0
2023-09-28 13:30:00,36.9,37.02,36.9,37.01,60501.0,33.0241,33.1315,33.0241,33.1226,60501.0
2023-09-28 13:35:00,37.0,37.01,36.92,36.96,104174.0,33.1136,33.1226,33.042,33.0778,104174.0
2023-09-28 13:40:00,36.96,37.05,36.95,37.02,23660.0,33.0778,33.1584,33.0689,33.1315,23660.0
2023-09-28 13:45:00,37.02,37.03,36.92,36.94,42148.0,33.1315,33.1405,33.042,33.0599,42148.0
2023-09-28 13:50:00,36.94,37.0,36.92,36.98,23699.0,33.0599,33.1136,33.042,33.0957,23699.0
2023-09-28 13:55:00,36.98,37.01,36.95,36.96,23109.0,33.0957,33.1226,33.0689,33.0778,23109.0
2023-09-28 14:00:00,36.96,37.0,36.95,36.98,46034.0,33.0778,33.1136,33.0689,33.0957,46034.0
2023-09-28 14:05:00,36.98,37.02,36.92,36.93,26572.0,33.0957,33.1315,33.042,33.051,26572.0
2023-09-28 14:10:00,36.93,36.96,36.85,36.86,36482.0,33.051,33.0778,32.9794,32.9883,36482.0
2023-09-28 14:15:00,36.86,36.87,36.79,36.83,43911.0,32.9883,32.9973,32.9257,32.9615,43911.0
2023-09-28 14:20:00,36.84,36.87,36.81,36.86,21617.0,32.9704,32.9973,32.9436,32.9883,21617.0
2023-09-28 14:25:00,36.87,36.88,36.81,36.84,53538.0,32.9973,33.0062,32.9436,32.9704,53538.0
2023-09-28 14:30:00,36.83,36.97,36.83,36.97,22563.0,32.9615,33.0868,32.9615,33.0868,22563.0
2023-09-28 14:35:00,36.97,37.09,36.97,37.0,69112.0,33.0868,33.1942,33.0868,33.1136,69112.0
2023-09-28 14:40:00,37.0,37.03,36.9,36.96,70902.0,33.1136,33.1405,33.0241,33.0778,70902.0
2023-09-28 14:45:00,36.96,37.03,36.94,37.01,57187.0,33.0778,33.1405,33.0599,33.1226,57187.0
2023-09-28 14:50:00,37.01,37.05,36.97,37.0,43736.0,33.1226,33.1584,33.0868,33.1136,43736.0
2023-09-28 14:55:00,36.99,37.04,36.93,36.93,43542.0,33.1047,33.1494,33.051,33.051,43542.0
2023-09-28 15:00:00,36.93,36.95,36.88,36.89,47741.0,33.051,33.0689,33.0062,33.0152,47741.0
2023-09-28 15:05:00,36.87,36.94,36.87,36.89,47401.0,32.9973,33.0599,32.9973,33.0152,47401.0
2023-09-28 15:10:00,36.89,36.9,36.81,36.82,36853.0,33.0152,33.0241,32.9436,32.9525,36853.0
2023-09-28 15:15:00,36.82,36.83,36.73,36.77,69596.0,32.9525,32.9615,32.872,32.9078,69596.0
2023-09-28 15:20:00,36.76,36.77,36.72,36.73,77725.0,32.8988,32.9078,32.863,32.872,77725.0
2023-09-28 15:25:00,36.72,36.72,36.68,36.69,22119.0,32.863,32.863,32.8272,32.8362,22119.0
2023-09-28 15:30:00,36.7,36.81,36.69,36.8,39087.0,32.8451,32.9436,32.8362,32.9346,39087.0
2023-09-28 15:35:00,36.82,36.99,36.81,36.98,75750.0,32.9525,33.1047,32.9436,33.0957,75750.0
2023-09-28 15:40:00,36.98,37.0,36.91,36.91,83015.0,33.0957,33.1136,33.0331,33.0331,83015.0
2023-09-28 15:45:00,36.91,37.0,36.88,36.98,77539.0,33.0331,33.1136,33.0062,33.0957,77539.0
2023-09-28 15:50:00,36.97,36.99,36.9,36.95,100111.0,33.0868,33.1047,33.0241,33.0689,100111.0
2023-09-28 15:55:00,36.95,36.95,36.88,36.9,167202.0,33.0689,33.0689,33.0062,33.0241,167202.0
2023-09-29 09:30:00,36.36,36.5,36.35,36.47,252520.0,32.5408,32.6661,32.5319,32.6393,252520.0
2023-09-29 09:35:00,36.46,36.5,36.42,36.45,92192.0,32.6303,32.6661,32.5945,32.6214,92192.0
2023-09-29 09:40:00,36.45,36.54,36.45,36.51,150695.0,32.6214,32.7019,32.6214,32.6751,150695.0
2023-09-29 09:45:00,36.5,36.57,36.46,36.52,107470.0,32.6661,32.7288,32.6303,32.684,107470.0
2023-09-29 09:50:00,36.53,36.54,36.46,36.47,42815.0,32.693,32.7019,32.6303,32.6393,42815.0
2023-09-29 09:55:00,36.47,36.49,36.4,36.42,67968.0,32.6393,32.6572,32.5766,32.5945,67968.0
2023-09-29 10:00:00,36.41,36.43,36.36,36.41,104831.0,32.5856,32.6035,32.5408,32.5856,104831.0
2023-09-29 10:05:00,36.41,36.5,36.41,36.47,50197.0,32.5856,32.6661,32.5856,32.6393,50197.0
2023-09-29 10:10:00,36.46,36.55,36.44,36.51,157874.0,32.6303,32.7109,32.6124,32.6751,157874.0
2023-09-29 10:15:00,36.51,36.56,36.48,36.53,69329.0,32.6751,32.7198,32.6482,32.693,69329.0
2023-09-29 10:20:00,36.53,36.66,36.49,36.65,101218.0,32.693,32.8093,32.6572,32.8004,101218.0
2023-09-29 10:25:00,36.66,36.66,36.56,36.61,103709.0,32.8093,32.8093,32.7198,32.7646,103709.0
2023-09-29 10:30:00,36.61,36.62,36.52,36.55,88000.0,32.7646,32.7735,32.684,32.7109,88000.0
2023-09-29 10:35:00,36.54,36.58,36.52,36.56,74622.0,32.7019,32.7377,32.684,32.7198,74622.0
2023-09-29 10:40:00,36.55,36.6,36.53,36.54,30242.0,32.7109,32.7556,32.693,32.7019,30242.0
2023-09-29 10:45:00,36.55,36.55,36.48,36.49,32218.0,32.7109,32.7109,32.6482,32.6572,32218.0
2023-09-29 10:50:00,36.49,36.55,36.44,36.45,134956.0,32.6572,32.7109,32.6124,32.6214,134956.0
2023-09-29 10:55:00,36.46,36.59,36.46,36.57,60126.0,32.6303,32.7467,32.6303,32.7288,60126.0
2023-09-29 11:00:00,36.57,36.65,36.54,36.64,109558.0,32.7288,32.8004,32.7019,32.7914,109558.0
2023-09-29 11:05:00,36.65,36.68,36.59,36.64,214728.0,32.8004,32.8272,32.7467,32.7914,214728.0
2023-09-29 11:10:00,36.62,36.63,36.57,36.61,85526.0,32.7735,32.7825,32.7288,32.7646,85526.0
2023-09-29 11:15:00,36.61,36.64,36.57,36.59,90618.0,32.7646,32.7914,32.7288,32.7467,90618.0
2023-09-29 11:20:00,36.59,36.59,36.44,36.45,103186.0,32.7467,32.7467,32.6124,32.6214,103186.0
2023-09-29 11:25:00,36.46,36.67,36.46,36.67,90209.0,32.6303,32.8183,32.6303,32.8183,90209.0
2023-09-29 11:30:00,36.67,36.75,36.63,36.73,44213.0,32.8183,32.8899,32.7825,32.872,44213.0
2023-09-29 11:35:00,36.73,36.82,36.69,36.78,87745.0,32.872,32.9525,32.8362,32.9167,87745.0
2023-09-29 11:40:00,36.79,36.83,36.72,36.79,164103.0,32.9257,32.9615,32.863,32.9257,164103.0
2023-09-29 11:45:00,36.78,36.84,36.76,36.82,37779.0,32.9167,32.9704,32.8988,32.9525,37779.0
2023-09-29 11:50:00,36.82,36.9,36.78,36.84,54556.0,32.9525,33.0241,32.9167,32.9704,54556.0
2023-09-29 11:55:00,36.84,36.85,36.77,36.8,40287.0,32.9704,32.9794,32.9078,32.9346,40287.0
2023-09-29 12:00:00,36.8,36.85,36.79,36.79,31635.0,32.9346,32.9794,32.9257,32.9257,31635.0
2023-09-29 12:05:00,36.79,36.82,36.72,36.76,57213.0,32.9257,32.9525,32.863,32.8988,57213.0
2023-09-29 12:10:00,36.76,36.88,36.71,36.86,101052.0,32.8988,33.0062,32.8541,32.9883,101052.0
2023-09-29 12:15:00,36.87,36.89,36.77,36.78,109106.0,32.9973,33.0152,32.9078,32.9167,109106.0
2023-09-29 12:20:00,36.78,36.79,36.71,36.77,60689.0,32.9167,32.9257,32.8541,32.9078,60689.0
2023-09-29 12:25:00,36.77,36.78,36.72,36.75,28427.0,32.9078,32.9167,32.863,32.8899,28427.0
2023-09-29 12:30:00,36.78,36.82,36.73,36.79,57776.0,32.9167,32.9525,32.872,32.9257,57776.0
2023-09-29 12:35:00,36.78,36.83,36.74,36.81,17805.0,32.9167,32.9615,32.8809,32.9436,17805.0
2023-09-29 12:40:00,36.82,36.86,36.76,36.84,52781.0,32.9525,32.9883,32.8988,32.9704,52781.0
2023-09-29 12:45:00,36.84,36.95,36.78,36.93,99341.0,32.9704,33.0689,32.9167,33.051,99341.0
2023-09-29 12:50:00,36.92,37.03,36.91,37.03,38831.0,33.042,33.1405,33.0331,33.1405,38831.0
2023-09-29 12:55:00,37.02,37.02,36.97,36.98,46243.0,33.1315,33.1315,33.0868,33.0957,46243.0
2023-09-29 13:00:00,36.98,37.14,36.98,37.09,90247.0,33.0957,33.2389,33.0957,33.1942,90247.0
2023-09-29 13:05:00,37.09,37.23,37.09,37.19,86208.0,33.1942,33.3195,33.1942,33.2837,86208.0
2023-09-29 13:10:00,37.17,37.25,37.15,37.22,63230.0,33.2658,33.3374,33.2479,33.3105,63230.0
2023-09-29 13:15:00,37.21,37.27,37.19,37.22,80949.0,33.3016,33.3553,33.2837,33.3105,80949.0
2023-09-29 13:20:00,37.23,37.23,37.15,37.2,105400.0,33.3195,33.3195,33.2479,33.2926,105400.0
2023-09-29 13:25:00,37.19,37.2,37.09,37.09,72651.0,33.2837,33.2926,33.1942,33.1942,72651.0
2023-09-29 13:30:00,37.1,37.16,37.06,37.14,94332.0,33.2031,33.2568,33.1673,33.2389,94332.0
2023-09-29 13:35:00,37.14,37.17,37.1,37.13,43576.0,33.2389,33.2658,33.2031,33.23,43576.0
2023-09-29 13:40:00,37.14,37.16,37.07,37.1,40531.0,33.2389,33.2568,33.1763,33.2031,40531.0
2023-09-29 13:45:00,37.1,37.23,37.08,37.21,101370.0,33.2031,33.3195,33.1852,33.3016,101370.0
2023-09-29 13:50:00,37.2,37.26,37.16,37.23,78497.0,33.2926,33.3463,33.2568,33.3195,78497.0
2023-09-29 13:55:00,37.23,37.33,37.19,37.32,67837.0,33.3195,33.409,33.2837,33.4,67837.0
2023-09-29 14:00:00,37.32,37.36,37.26,37.27,83359.0,33.4,33.4358,33.3463,33.3553,83359.0
2023-09-29 14:05:00,37.26,37.31,37.24,37.31,73895.0,33.3463,33.3911,33.3284,33.3911,73895.0
2023-09-29 14:10:00,37.3,37.32,37.25,37.27,34863.0,33.3821,33.4,33.3374,33.3553,34863.0
2023-09-29 14:15:00,37.27,37.33,37.24,37.3,67156.0,33.3553,33.409,33.3284,33.3821,67156.0
2023-09-29 14:20:00,37.3,37.31,37.21,37.21,54598.0,33.3821,33.3911,33.3016,33.3016,54598.0
2023-09-29 14:25:00,37.21,37.34,37.16,37.31,176853.0,33.3016,33.4179,33.2568,33.3911,176853.0
2023-09-29 14:30:00,37.31,37.36,37.27,37.28,117106.0,33.3911,33.4358,33.3553,33.3642,117106.0
2023-09-29 14:35:00,37.3,37.32,37.27,37.29,25163.0,33.3821,33.4,33.3553,33.3732,25163.0
2023-09-29 14:40:00,37.28,37.29,37.13,37.16,70878.0,33.3642,33.3732,33.23,33.2568,70878.0
2023-09-29 14:45:00,37.17,37.21,37.14,37.2,28810.0,33.2658,33.3016,33.2389,33.2926,28810.0
2023-09-29 14:50:00,37.21,37.23,37.16,37.16,31843.0,33.3016,33.3195,33.2568,33.2568,31843.0
2023-09-29 14:55:00,37.16,37.17,36.97,36.98,144913.0,33.2568,33.2658,33.0868,33.0957,144913.0
2023-09-29 15:00:00,36.98,37.13,36.93,37.1,128119.0,33.0957,33.23,33.051,33.2031,128119.0
2023-09-29 15:05:00,37.09,37.1,37.01,37.1,79113.0,33.1942,33.2031,33.1226,33.2031,79113.0
2023-09-29 15:10:00,37.1,37.13,36.97,37.05,76836.0,33.2031,33.23,33.0868,33.1584,76836.0
2023-09-29 15:15:00,37.05,37.08,36.98,37.02,86846.0,33.1584,33.1852,33.0957,33.1315,86846.0
2023-09-29 15:20:00,37.03,37.1,37.02,37.09,75103.0,33.1405,33.2031,33.1315,33.1942,75103.0
2023-09-29 15:25:00,37.09,37.17,37.06,37.08,83343.0,33.1942,33.2658,33.1673,33.1852,83343.0
2023-09-29 15:30:00,37.09,37.18,37.07,37.18,72720.0,33.1942,33.2747,33.1763,33.2747,72720.0
2023-09-29 15:35:00,37.18,37.21,37.09,37.11,77899.0,33.2747,33.3016,33.1942,33.2121,77899.0
2023-09-29 15:40:00,37.11,37.2,37.09,37.18,107477.0,33.2121,33.2926,33.1942,33.2747,107477.0
2023-09-29 15:45:00,37.18,37.19,37.03,37.04,79414.0,33.2747,33.2837,33.1405,33.1494,79414.0
2023-09-29 15:50:00,37.04,37.08,36.87,37.05,363006.0,33.1494,33.1852,32.9973,33.1584,363006.0
2023-09-29 15:55:00,37.05,37.23,37.05,37.12,402406.0,33.1584,33.3195,33.1584,33.221,402406.0
2023-10-02 09:30:00,37.27,37.32,37.17,37.18,168693.0,33.3553,33.4,33.2658,33.2747,168693.0
2023-10-02 09:35:00,37.17,37.17,37.07,37.09,116095.0,33.2658,33.2658,33.1763,33.1942,116095.0
2023-10-02 09:40:00,37.09,37.16,37.08,37.09,70789.0,33.1942,33.2568,33.1852,33.1942,70789.0
2023-10-02 09:45:00,37.11,37.23,37.1,37.22,87997.0,33.2121,33.3195,33.2031,33.3105,87997.0
2023-10-02 09:50:00,37.21,37.34,37.18,37.24,70047.0,33.3016,33.4179,33.2747,33.3284,70047.0
2023-10-02 09:55:00,37.23,37.25,37.19,37.24,49616.0,33.3195,33.3374,33.2837,33.3284,49616.0
2023-10-02 10:00:00,37.25,37.3,37.01,37.05,216161.0,33.3374,33.3821,33.1226,33.1584,216161.0
2023-10-02 10:05:00,37.05,37.13,37.01,37.12,121516.0,33.1584,33.23,33.1226,33.221,121516.0
2023-10-02 10:10:00,37.13,37.25,37.1,37.25,174761.0,33.23,33.3374,33.2031,33.3374,174761.0
2023-10-02 10:15:00,37.25,37.26,37.08,37.17,133130.0,33.3374,33.3463,33.1852,33.2658,133130.0
2023-10-02 10:20:00,37.16,37.24,37.11,37.12,109889.0,33.2568,33.3284,33.2121,33.221,109889.0
2023-10-02 10:25:00,37.12,37.28,37.06,37.23,130424.0,33.221,33.3642,33.1673,33.3195,130424.0
2023-10-02 10:30:00,37.23,37.32,37.15,37.21,163623.0,33.3195,33.4,33.2479,33.3016,163623.0
2023-10-02 10:35:00,37.21,37.27,37.17,37.24,89877.0,33.3016,33.3553,33.2658,33.3284,89877.0
2023-10-02 10:40:00,37.23,37.39,37.18,37.28,177307.0,33.3195,33.4627,33.2747,33.3642,177307.0
2023-10-02 10:45:00,37.27,37.32,37.22,37.27,103640.0,33.3553,33.4,33.3105,33.3553,103640.0
2023-10-02 10:50:00,37.27,37.31,37.2,37.29,78812.0,33.3553,33.3911,33.2926,33.3732,78812.0
2023-10-02 10:55:00,37.29,37.37,37.27,37.31,81778.0,33.3732,33.4448,33.3553,33.3911,81778.0
2023-10-02 11:00:00,37.3,37.31,37.12,37.2,144559.0,33.3821,33.3911,33.221,33.2926,144559.0
2023-10-02 11:05:00,37.21,37.28,37.16,37.24,140963.0,33.3016,33.3642,33.2568,33.3284,140963.0
2023-10-02 11:10:00,37.25,37.27,37.14,37.16,299041.0,33.3374,33.3553,33.2389,33.2568,299041.0
2023-10-02 11:15:00,37.16,37.19,37.07,37.1,110214.0,33.2568,33.2837,33.1763,33.2031,110214.0
2023-10-02 11:20:00,37.1,37.12,36.95,36.97,141404.0,33.2031,33.221,33.0689,33.0868,141404.0
2023-10-02 11:25:00,36.96,37.01,36.95,36.97,33913.0,33.0778,33.1226,33.0689,33.0868,33913.0
2023-10-02 11:30:00,36.95,37.03,36.92,37.0,61166.0,33.0689,33.1405,33.042,33.1136,61166.0
2023-10-02 11:35:00,37.0,37.14,36.99,37.1,111916.0,33.1136,33.2389,33.1047,33.2031,111916.0
2023-10-02 11:40:00,37.12,37.23,37.1,37.23,84199.0,33.221,33.3195,33.2031,33.3195,84199.0
2023-10-02 11:45:00,37.23,37.3,37.21,37.28,95183.0,33.3195,33.3821,33.3016,33.3642,95183.0
2023-10-02 11:50:00,37.28,37.44,37.26,37.41,127768.0,33.3642,33.5074,33.3463,33.4806,127768.0
2023-10-02 11:55:00,37.42,37.46,37.38,37.4,99812.0,33.4895,33.5253,33.4537,33.4716,99812.0
2023-10-02 12:00:00,37.41,37.45,37.39,37.41,67584.0,33.4806,33.5163,33.4627,33.4806,67584.0
2023-10-02 12:05:00,37.42,37.55,37.42,37.52,88565.0,33.4895,33.6058,33.4895,33.579,88565.0
2023-10-02 12:10:00,37.52,37.54,37.41,37.42,95605.0,33.579,33.5969,33.4806,33.4895,95605.0
2023-10-02 12:15:00,37.42,37.47,37.37,37.45,61863.0,33.4895,33.5342,33.4448,33.5163,61863.0
2023-10-02 12:20:00,37.45,37.47,37.39,37.4,51581.0,33.5163,33.5342,33.4627,33.4716,51581.0
2023-10-02 12:25:00,37.4,37.49,37.36,37.45,45736.0,33.4716,33.5521,33.4358,33.5163,45736.0
2023-10-02 12:30:00,37.45,37.49,37.44,37.45,72500.0,33.5163,33.5521,33.5074,33.5163,72500.0
2023-10-02 12:35:00,37.45,37.51,37.41,37.46,78634.0,33.5163,33.57,33.4806,33.5253,78634.0
2023-10-02 12:40:00,37.47,37.52,37.45,37.52,31625.0,33.5342,33.579,33.5163,33.579,31625.0
2023-10-02 12:45:00,37.52,37.63,37.47,37.63,112502.0,33.579,33.6774,33.5342,33.6774,112502.0
2023-10-02 12:50:00,37.62,37.64,37.57,37.59,72910.0,33.6685,33.6864,33.6237,33.6416,72910.0
2023-10-02 12:55:00,37.59,37.61,37.55,37.57,85420.0,33.6416,33.6595,33.6058,33.6237,85420.0
2023-10-02 13:00:00,37.58,37.59,37.5,37.53,76434.0,33.6327,33.6416,33.5611,33.5879,76434.0
2023-10-02 13:05:00,37.53,37.6,37.52,37.55,72639.0,33.5879,33.6506,33.579,33.6058,72639.0
2023-10-02 13:10:00,37.55,37.62,37.53,37.61,103311.0,33.6058,33.6685,33.5879,33.6595,103311.0
2023-10-02 13:15:00,37.6,37.6,37.47,37.49,67669.0,33.6506,33.6506,33.5342,33.5521,67669.0
2023-10-02 13:20:00,37.49,37.5,37.44,37.45,54879.0,33.5521,33.5611,33.5074,33.5163,54879.0
2023-10-02 13:25:00,37.46,37.46,37.41,37.43,39920.0,33.5253,33.5253,33.4806,33.4985,39920.0
2023-10-02 13:30:00,37.43,37.49,37.4,37.48,42265.0,33.4985,33.5521,33.4716,33.5432,42265.0
2023-10-02 13:35:00,37.48,37.51,37.45,37.49,30890.0,33.5432,33.57,33.5163,33.5521,30890.0
2023-10-02 13:40:00,37.5,37.5,37.41,37.43,36014.0,33.5611,33.5611,33.4806,33.4985,36014.0
2023-10-02 13:45:00,37.44,37.46,37.41,37.45,26876.0,33.5074,33.5253,33.4806,33.5163,26876.0
2023-10-02 13:50:00,37.45,37.45,37.37,37.39,33394.0,33.5163,33.5163,33.4448,33.4627,33394.0
2023-10-02 13:55:00,37.39,37.48,37.37,37.47,31713.0,33.4627,33.5432,33.4448,33.5342,31713.0
2023-10-02 14:00:00,37.44,37.5,37.44,37.48,57319.0,33.5074,33.5611,33.5074,33.5432,57319.0
2023-10-02 14:05:00,37.47,37.47,37.37,37.41,83438.0,33.5342,33.5342,33.4448,33.4806,83438.0
2023-10-02 14:10:00,37.4,37.4,37.24,37.25,114823.0,33.4716,33.4716,33.3284,33.3374,114823.0
2023-10-02 14:15:00,37.25,37.4,37.25,37.38,63484.0,33.3374,33.4716,33.3374,33.4537,63484.0
2023-10-02 14:20:00,37.38,37.48,37.37,37.45,76075.0,33.4537,33.5432,33.4448,33.5163,76075.0
2023-10-02 14:25:00,37.45,37.57,37.45,37.56,71464.0,33.5163,33.6237,33.5163,33.6148,71464.0
2023-10-02 14:30:00,37.56,37.56,37.5,37.53,121161.0,33.6148,33.6148,33.5611,33.5879,121161.0
2023-10-02 14:35:00,37.52,37.59,37.49,37.59,31037.0,33.579,33.6416,33.5521,33.6416,31037.0
2023-10-02 14:40:00,37.59,37.63,37.57,37.6,114767.0,33.6416,33.6774,33.6237,33.6506,114767.0
2023-10-02 14:45:00,37.6,37.61,37.53,37.54,65921.0,33.6506,33.6595,33.5879,33.5969,65921.0
2023-10-02 14:50:00,37.53,37.55,37.46,37.54,78356.0,33.5879,33.6058,33.5253,33.5969,78356.0
2023-10-02 14:55:00,37.54,37.58,37.51,37.53,75055.0,33.5969,33.6327,33.57,33.5879,75055.0
2023-10-02 15:00:00,37.53,37.63,37.51,37.6,75057.0,33.5879,33.6774,33.57,33.6506,75057.0
2023-10-02 15:05:00,37.6,37.62,37.47,37.5,96065.0,33.6506,33.6685,33.5342,33.5611,96065.0
2023-10-02 15:10:00,37.5,37.54,37.42,37.53,80786.0,33.5611,33.5969,33.4895,33.5879,80786.0
2023-10-02 15:15:00,37.53,37.53,37.42,37.48,82521.0,33.5879,33.5879,33.4895,33.5432,82521.0
2023-10-02 15:20:00,37.5,37.51,37.35,37.36,129939.0,33.5611,33.57,33.4269,33.4358,129939.0
2023-10-02 15:25:00,37.36,37.45,37.36,37.41,60262.0,33.4358,33.5163,33.4358,33.4806,60262.0
2023-10-02 15:30:00,37.42,37.44,37.31,37.33,78425.0,33.4895,33.5074,33.3911,33.409,78425.0
2023-10-02 15:35:00,37.32,37.4,37.32,37.34,61385.0,33.4,33.4716,33.4,33.4179,61385.0
2023-10-02 15:40:00,37.34,37.36,37.3,37.34,110568.0,33.4179,33.4358,33.3821,33.4179,110568.0
2023-10-02 15:45:00,37.34,37.37,37.29,37.36,92910.0,33.4179,33.4448,33.3732,33.4358,92910.0
2023-10-02 15:50:00,37.36,37.4,37.22,37.22,198500.0,33.4358,33.4716,33.3105,33.3105,198500.0
2023-10-02 15:55:00,37.22,37.23,37.14,37.14,192659.0,33.3105,33.3195,33.2389,33.2389,192659.0
2023-10-03 09:30:00,37.55,37.59,37.47,37.49,191674.0,33.6058,33.6416,33.5342,33.5521,191674.0
2023-10-03 09:35:00,37.48,37.54,37.44,37.51,137810.0,33.5432,33.5969,33.5074,33.57,137810.0
2023-10-03 09:40:00,37.51,37.53,37.4,37.45,161320.0,33.57,33.5879,33.4716,33.5163,161320.0
2023-10-03 09:45:00,37.44,37.5,37.32,37.34,161518.0,33.5074,33.5611,33.4,33.4179,161518.0
2023-10-03 09:50:00,37.34,37.38,37.27,37.31,124808.0,33.4179,33.4537,33.3553,33.3911,124808.0
2023-10-03 09:55:00,37.31,37.36,37.29,37.33,82900.0,33.3911,33.4358,33.3732,33.409,82900.0
2023-10-03 10:00:00,37.33,37.69,37.33,37.68,524882.0,33.409,33.7311,33.409,33.7222,524882.0
2023-10-03 10:05:00,37.69,37.83,37.66,37.81,262905.0,33.7311,33.8564,33.7043,33.8385,262905.0
2023-10-03 10:10:00,37.81,37.83,37.62,37.83,190813.0,33.8385,33.8564,33.6685,33.8564,190813.0
2023-10-03 10:15:00,37.84,38.02,37.83,37.95,349200.0,33.8654,34.0265,33.8564,33.9638,349200.0
2023-10-03 10:20:00,37.95,37.99,37.86,37.96,199767.0,33.9638,33.9996,33.8833,33.9728,199767.0
2023-10-03 10:25:00,37.97,38.0,37.87,37.99,214895.0,33.9817,34.0086,33.8922,33.9996,214895.0
2023-10-03 10:30:00,38.0,38.03,37.89,37.96,136668.0,34.0086,34.0354,33.9101,33.9728,136668.0
2023-10-03 10:35:00,37.96,38.06,37.89,38.05,143842.0,33.9728,34.0623,33.9101,34.0533,143842.0
2023-10-03 10:40:00,38.06,38.07,37.94,37.99,108289.0,34.0623,34.0712,33.9549,33.9996,108289.0
2023-10-03 10:45:00,37.98,38.14,37.98,38.1,179417.0,33.9907,34.1339,33.9907,34.0981,179417.0
2023-10-03 10:50:00,38.1,38.18,38.09,38.11,255819.0,34.0981,34.1697,34.0891,34.107,255819.0
2023-10-03 10:55:00,38.11,38.15,38.08,38.11,94791.0,34.107,34.1428,34.0802,34.107,94791.0
2023-10-03 11:00:00,38.14,38.19,38.08,38.18,106353.0,34.1339,34.1786,34.0802,34.1697,106353.0
2023-10-03 11:05:00,38.18,38.2,38.1,38.16,84786.0,34.1697,34.1876,34.0981,34.1518,84786.0
2023-10-03 11:10:00,38.16,38.22,38.13,38.15,106225.0,34.1518,34.2055,34.1249,34.1428,106225.0
2023-10-03 11:15:00,38.16,38.17,38.1,38.11,87269.0,34.1518,34.1607,34.0981,34.107,87269.0
2023-10-03 11:20:00,38.12,38.18,38.06,38.15,78605.0,34.116,34.1697,34.0623,34.1428,78605.0
2023-10-03 11:25:00,38.15,38.21,38.13,38.16,56291.0,34.1428,34.1965,34.1249,34.1518,56291.0
2023-10-03 11:30:00,38.16,38.27,38.11,38.26,95563.0,34.1518,34.2502,34.107,34.2413,95563.0
2023-10-03 11:35:00,38.26,38.3,38.23,38.24,80218.0,34.2413,34.2771,34.2144,34.2234,80218.0
2023-10-03 11:40:00,38.22,38.25,38.18,38.22,59011.0,34.2055,34.2323,34.1697,34.2055,59011.0
2023-10-03 11:45:00,38.24,38.28,38.19,38.26,91071.0,34.2234,34.2592,34.1786,34.2413,91071.0
2023-10-03 11:50:00,38.26,38.29,38.21,38.29,91539.0,34.2413,34.2681,34.1965,34.2681,91539.0
2023-10-03 11:55:00,38.28,38.29,38.2,38.24,55090.0,34.2592,34.2681,34.1876,34.2234,55090.0
2023-10-03 12:00:00,38.22,38.24,38.09,38.11,135864.0,34.2055,34.2234,34.0891,34.107,135864.0
2023-10-03 12:05:00,38.11,38.14,38.05,38.13,90037.0,34.107,34.1339,34.0533,34.1249,90037.0
2023-10-03 12:10:00,38.13,38.16,38.1,38.11,45081.0,34.1249,34.1518,34.0981,34.107,45081.0
2023-10-03 12:15:00,38.11,38.14,38.03,38.08,90695.0,34.107,34.1339,34.0354,34.0802,90695.0
2023-10-03 12:20:00,38.07,38.16,38.06,38.08,89924.0,34.0712,34.1518,34.0623,34.0802,89924.0
2023-10-03 12:25:00,38.09,38.12,37.98,38.01,195708.0,34.0891,34.116,33.9907,34.0175,195708.0
2023-10-03 12:30:00,38.01,38.04,37.98,38.04,65117.0,34.0175,34.0444,33.9907,34.0444,65117.0
2023-10-03 12:35:00,38.05,38.09,38.02,38.05,48541.0,34.0533,34.0891,34.0265,34.0533,48541.0
2023-10-03 12:40:00,38.05,38.12,37.98,38.11,58950.0,34.0533,34.116,33.9907,34.107,58950.0
2023-10-03 12:45:00,38.11,38.11,38.01,38.02,27368.0,34.107,34.107,34.0175,34.0265,27368.0
2023-10-03 12:50:00,38.03,38.08,38.01,38.07,58663.0,34.0354,34.0802,34.0175,34.0712,58663.0
2023-10-03 12:55:00,38.07,38.1,38.01,38.05,43154.0,34.0712,34.0981,34.0175,34.0533,43154.0
2023-10-03 13:00:00,38.05,38.05,37.95,37.98,72677.0,34.0533,34.0533,33.9638,33.9907,72677.0
2023-10-03 13:05:00,37.97,38.07,37.96,38.06,48606.0,33.9817,34.0712,33.9728,34.0623,48606.0
2023-10-03 13:10:00,38.05,38.1,38.04,38.05,44943.0,34.0533,34.0981,34.0444,34.0533,44943.0
2023-10-03 13:15:00,38.06,38.11,38.04,38.1,45254.0,34.0623,34.107,34.0444,34.0981,45254.0
2023-10-03 13:20:00,38.11,38.15,38.04,38.06,69741.0,34.107,34.1428,34.0444,34.0623,69741.0
2023-10-03 13:25:00,38.06,38.15,38.05,38.11,51048.0,34.0623,34.1428,34.0533,34.107,51048.0
2023-10-03 13:30:00,38.11,38.18,38.1,38.15,118879.0,34.107,34.1697,34.0981,34.1428,118879.0
2023-10-03 13:35:00,38.15,38.2,38.15,38.19,65589.0,34.1428,34.1876,34.1428,34.1786,65589.0
2023-10-03 13:40:00,38.19,38.19,38.13,38.16,51792.0,34.1786,34.1786,34.1249,34.1518,51792.0
2023-10-03 13:45:00,38.16,38.25,38.14,38.24,49618.0,34.1518,34.2323,34.1339,34.2234,49618.0
2023-10-03 13:50:00,38.22,38.28,38.21,38.23,74655.0,34.2055,34.2592,34.1965,34.2144,74655.0
2023-10-03 13:55:00,38.25,38.3,38.25,38.27,67752.0,34.2323,34.2771,34.2323,34.2502,67752.0
2023-10-03 14:00:00,38.28,38.33,38.22,38.33,71365.0,34.2592,34.3039,34.2055,34.3039,71365.0
2023-10-03 14:05:00,38.32,38.38,38.3,38.36,66656.0,34.295,34.3487,34.2771,34.3308,66656.0
2023-10-03 14:10:00,38.35,38.38,38.32,38.35,45682.0,34.3218,34.3487,34.295,34.3218,45682.0
2023-10-03 14:15:00,38.35,38.4,38.34,38.34,70333.0,34.3218,34.3666,34.3129,34.3129,70333.0
2023-10-03 14:20:00,38.34,38.38,38.32,38.34,37830.0,34.3129,34.3487,34.295,34.3129,37830.0
2023-10-03 14:25:00,38.33,38.38,38.3,38.34,68028.0,34.3039,34.3487,34.2771,34.3129,68028.0
2023-10-03 14:30:00,38.35,38.35,38.28,38.3,28604.0,34.3218,34.3218,34.2592,34.2771,28604.0
2023-10-03 14:35:00,38.29,38.31,38.22,38.23,126961.0,34.2681,34.286,34.2055,34.2144,126961.0
2023-10-03 14:40:00,38.23,38.27,38.21,38.22,100748.0,34.2144,34.2502,34.1965,34.2055,100748.0
2023-10-03 14:45:00,38.22,38.25,38.19,38.21,37888.0,34.2055,34.2323,34.1786,34.1965,37888.0
2023-10-03 14:50:00,38.21,38.25,38.16,38.2,71339.0,34.1965,34.2323,34.1518,34.1876,71339.0
2023-10-03 14:55:00,38.21,38.25,38.19,38.23,32369.0,34.1965,34.2323,34.1786,34.2144,32369.0
2023-10-03 15:00:00,38.24,38.3,38.18,38.22,98155.0,34.2234,34.2771,34.1697,34.2055,98155.0
2023-10-03 15:05:00,38.22,38.34,38.21,38.29,111067.0,34.2055,34.3129,34.1965,34.2681,111067.0
2023-10-03 15:10:00,38.29,38.34,38.28,38.34,78514.0,34.2681,34.3129,34.2592,34.3129,78514.0
2023-10-03 15:15:00,38.33,38.34,38.25,38.27,80452.0,34.3039,34.3129,34.2323,34.2502,80452.0
2023-10-03 15:20:00,38.28,38.29,38.23,38.25,42498.0,34.2592,34.2681,34.2144,34.2323,42498.0
2023-10-03 15:25:00,38.25,38.33,38.25,38.32,73921.0,34.2323,34.3039,34.2323,34.295,73921.0
2023-10-03 15:30:00,38.32,38.38,38.3,38.38,411451.0,34.295,34.3487,34.2771,34.3487,411451.0
2023-10-03 15:35:00,38.37,38.38,38.31,38.32,142819.0,34.3397,34.3487,34.286,34.295,142819.0
2023-10-03 15:40:00,38.31,38.32,38.18,38.23,91233.0,34.286,34.295,34.1697,34.2144,91233.0
2023-10-03 15:45:00,38.23,38.28,38.22,38.22,122599.0,34.2144,34.2592,34.2055,34.2055,122599.0
2023-10-03 15:50:00,38.23,38.25,38.15,38.24,241347.0,34.2144,34.2323,34.1428,34.2234,241347.0
2023-10-03 15:55:00,38.24,38.25,38.13,38.14,310017.0,34.2234,34.2323,34.1249,34.1339,310017.0
2023-10-04 09:30:00,38.09,38.11,37.95,37.97,137520.0,34.0891,34.107,33.9638,33.9817,137520.0
2023-10-04 09:35:00,37.96,38.01,37.84,37.89,77129.0,33.9728,34.0175,33.8654,33.9101,77129.0
2023-10-04 09:40:00,37.89,38.02,37.88,38.01,96555.0,33.9101,34.0265,33.9012,34.0175,96555.0
2023-10-04 09:45:00,37.99,38.06,37.95,38.0,102465.0,33.9996,34.0623,33.9638,34.0086,102465.0
2023-10-04 09:50:00,38.01,38.09,37.96,38.0,109423.0,34.0175,34.0891,33.9728,34.0086,109423.0
2023-10-04 09:55:00,38.0,38.04,37.93,38.0,94488.0,34.0086,34.0444,33.9459,34.0086,94488.0
2023-10-04 10:00:00,38.0,38.19,37.93,38.17,141336.0,34.0086,34.1786,33.9459,34.1607,141336.0
2023-10-04 10:05:00,38.17,38.27,38.1,38.22,101967.0,34.1607,34.2502,34.0981,34.2055,101967.0
2023-10-04 10:10:00,38.2,38.23,38.11,38.13,72847.0,34.1876,34.2144,34.107,34.1249,72847.0
2023-10-04 10:15:00,38.12,38.24,38.12,38.15,135739.0,34.116,34.2234,34.116,34.1428,135739.0
2023-10-04 10:20:00,38.14,38.32,38.12,38.26,124308.0,34.1339,34.295,34.116,34.2413,124308.0
2023-10-04 10:25:00,38.26,38.36,38.22,38.35,130901.0,34.2413,34.3308,34.2055,34.3218,130901.0
2023-10-04 10:30:00,38.33,38.35,38.12,38.12,109426.0,34.3039,34.3218,34.116,34.116,109426.0
2023-10-04 10:35:00,38.11,38.13,38.04,38.1,95508.0,34.107,34.1249,34.0444,34.0981,95508.0
2023-10-04 10:40:00,38.09,38.1,37.99,38.1,55644.0,34.0891,34.0981,33.9996,34.0981,55644.0
2023-10-04 10:45:00,38.09,38.31,38.04,38.3,137901.0,34.0891,34.286,34.0444,34.2771,137901.0
2023-10-04 10:50:00,38.31,38.31,38.21,38.28,101192.0,34.286,34.286,34.1965,34.2592,101192.0
2023-10-04 10:55:00,38.26,38.33,38.23,38.27,105419.0,34.2413,34.3039,34.2144,34.2502,105419.0
2023-10-04 11:00:00,38.27,38.33,38.19,38.23,115572.0,34.2502,34.3039,34.1786,34.2144,115572.0
2023-10-04 11:05:00,38.22,38.24,38.13,38.16,112693.0,34.2055,34.2234,34.1249,34.1518,112693.0
2023-10-04 11:10:00,38.16,38.16,38.07,38.12,71771.0,34.1518,34.1518,34.0712,34.116,71771.0
2023-10-04 11:15:00,38.11,38.12,37.95,37.96,132569.0,34.107,34.116,33.9638,33.9728,132569.0
2023-10-04 11:20:00,37.95,38.05,37.92,38.04,68519.0,33.9638,34.0533,33.937,34.0444,68519.0
2023-10-04 11:25:00,38.03,38.03,37.93,37.96,49798.0,34.0354,34.0354,33.9459,33.9728,49798.0
2023-10-04 11:30:00,37.95,38.02,37.94,37.97,93842.0,33.9638,34.0265,33.9549,33.9817,93842.0
2023-10-04 11:35:00,37.98,38.03,37.92,37.96,79737.0,33.9907,34.0354,33.937,33.9728,79737.0
2023-10-04 11:40:00,37.95,38.06,37.94,37.99,69665.0,33.9638,34.0623,33.9549,33.9996,69665.0
2023-10-04 11:45:00,37.99,38.02,37.8,37.86,148003.0,33.9996,34.0265,33.8296,33.8833,148003.0
2023-10-04 11:50:00,37.86,37.93,37.8,37.82,129191.0,33.8833,33.9459,33.8296,33.8475,129191.0
2023-10-04 11:55:00,37.81,37.83,37.73,37.74,91201.0,33.8385,33.8564,33.7669,33.7759,91201.0
2023-10-04 12:00:00,37.74,37.85,37.74,37.85,89094.0,33.7759,33.8743,33.7759,33.8743,89094.0
2023-10-04 12:05:00,37.84,37.85,37.78,37.82,118200.0,33.8654,33.8743,33.8117,33.8475,118200.0
2023-10-04 12:10:00,37.82,37.87,37.75,37.83,96312.0,33.8475,33.8922,33.7848,33.8564,96312.0
2023-10-04 12:15:00,37.84,37.86,37.75,37.75,34311.0,33.8654,33.8833,33.7848,33.7848,34311.0
2023-10-04 12:20:00,37.74,37.83,37.7,37.82,122916.0,33.7759,33.8564,33.7401,33.8475,122916.0
2023-10-04 12:25:00,37.82,37.82,37.73,37.74,71557.0,33.8475,33.8475,33.7669,33.7759,71557.0
2023-10-04 12:30:00,37.74,37.77,37.66,37.7,44033.0,33.7759,33.8027,33.7043,33.7401,44033.0
2023-10-04 12:35:00,37.71,37.77,37.69,37.76,26836.0,33.749,33.8027,33.7311,33.7938,26836.0
2023-10-04 12:40:00,37.76,37.81,37.73,37.8,101076.0,33.7938,33.8385,33.7669,33.8296,101076.0
2023-10-04 12:45:00,37.8,37.81,37.71,37.73,26139.0,33.8296,33.8385,33.749,33.7669,26139.0
2023-10-04 12:50:00,37.73,37.8,37.71,37.78,57708.0,33.7669,33.8296,33.749,33.8117,57708.0
2023-10-04 12:55:00,37.77,37.83,37.76,37.8,37859.0,33.8027,33.8564,33.7938,33.8296,37859.0
2023-10-04 13:00:00,37.8,37.88,37.79,37.88,82720.0,33.8296,33.9012,33.8206,33.9012,82720.0
2023-10-04 13:05:00,37.88,37.88,37.81,37.83,42950.0,33.9012,33.9012,33.8385,33.8564,42950.0
2023-10-04 13:10:00,37.83,37.89,37.81,37.89,61445.0,33.8564,33.9101,33.8385,33.9101,61445.0
2023-10-04 13:15:00,37.89,37.9,37.82,37.87,73049.0,33.9101,33.9191,33.8475,33.8922,73049.0
2023-10-04 13:20:00,37.85,37.93,37.81,37.92,46300.0,33.8743,33.9459,33.8385,33.937,46300.0
2023-10-04 13:25:00,37.92,38.0,37.92,37.99,54017.0,33.937,34.0086,33.937,33.9996,54017.0
2023-10-04 13:30:00,37.99,38.04,37.95,37.97,82576.0,33.9996,34.0444,33.9638,33.9817,82576.0
2023-10-04 13:35:00,37.96,38.0,37.95,37.97,48467.0,33.9728,34.0086,33.9638,33.9817,48467.0
2023-10-04 13:40:00,37.97,38.03,37.96,37.97,34710.0,33.9817,34.0354,33.9728,33.9817,34710.0
2023-10-04 13:45:00,37.96,37.99,37.93,37.95,45366.0,33.9728,33.9996,33.9459,33.9638,45366.0
2023-10-04 13:50:00,37.96,38.07,37.95,38.05,64196.0,33.9728,34.0712,33.9638,34.0533,64196.0
2023-10-04 13:55:00,38.05,38.09,38.0,38.06,69598.0,34.0533,34.0891,34.0086,34.0623,69598.0
2023-10-04 14:00:00,38.06,38.12,38.03,38.04,94626.0,34.0623,34.116,34.0354,34.0444,94626.0
2023-10-04 14:05:00,38.02,38.11,38.01,38.09,36035.0,34.0265,34.107,34.0175,34.0891,36035.0
2023-10-04 14:10:00,38.1,38.12,38.01,38.02,71939.0,34.0981,34.116,34.0175,34.0265,71939.0
2023-10-04 14:15:00,38.01,38.03,37.96,37.97,39872.0,34.0175,34.0354,33.9728,33.9817,39872.0
2023-10-04 14:20:00,37.96,38.15,37.96,38.12,71055.0,33.9728,34.1428,33.9728,34.116,71055.0
2023-10-04 14:25:00,38.13,38.14,38.0,38.01,47536.0,34.1249,34.1339,34.0086,34.0175,47536.0
2023-10-04 14:30:00,38.01,38.04,37.95,38.03,54145.0,34.0175,34.0444,33.9638,34.0354,54145.0
2023-10-04 14:35:00,38.04,38.08,37.99,38.0,58108.0,34.0444,34.0802,33.9996,34.0086,58108.0
2023-10-04 14:40:00,37.99,38.01,37.92,37.93,44772.0,33.9996,34.0175,33.937,33.9459,44772.0
2023-10-04 14:45:00,37.93,37.94,37.88,37.94,44515.0,33.9459,33.9549,33.9012,33.9549,44515.0
2023-10-04 14:50:00,37.94,37.96,37.91,37.94,45156.0,33.9549,33.9728,33.928,33.9549,45156.0
2023-10-04 14:55:00,37.94,37.94,37.85,37.88,47032.0,33.9549,33.9549,33.8743,33.9012,47032.0
2023-10-04 15:00:00,37.88,37.89,37.82,37.87,59729.0,33.9012,33.9101,33.8475,33.8922,59729.0
2023-10-04 15:05:00,37.87,37.9,37.81,37.82,58440.0,33.8922,33.9191,33.8385,33.8475,58440.0
2023-10-04 15:10:00,37.82,37.83,37.72,37.74,90933.0,33.8475,33.8564,33.758,33.7759,90933.0
2023-10-04 15:15:00,37.75,37.75,37.6,37.65,137479.0,33.7848,33.7848,33.6506,33.6953,137479.0
2023-10-04 15:20:00,37.65,37.68,37.61,37.62,57698.0,33.6953,33.7222,33.6595,33.6685,57698.0
2023-10-04 15:25:00,37.63,37.68,37.6,37.67,54815.0,33.6774,33.7222,33.6506,33.7132,54815.0
2023-10-04 15:30:00,37.65,37.67,37.57,37.59,56188.0,33.6953,33.7132,33.6237,33.6416,56188.0
2023-10-04 15:35:00,37.59,37.59,37.48,37.53,89194.0,33.6416,33.6416,33.5432,33.5879,89194.0
2023-10-04 15:40:00,37.54,37.56,37.49,37.55,69423.0,33.5969,33.6148,33.5521,33.6058,69423.0
2023-10-04 15:45:00,37.57,37.59,37.49,37.59,69626.0,33.6237,33.6416,33.5521,33.6416,69626.0
2023-10-04 15:50:00,37.6,37.7,37.52,37.52,137901.0,33.6506,33.7401,33.579,33.579,137901.0
2023-10-04 15:55:00,37.52,37.62,37.51,37.61,151656.0,33.579,33.6685,33.57,33.6595,151656.0
2023-10-05 09:30:00,37.7,37.72,37.61,37.63,150626.0,33.7401,33.758,33.6595,33.6774,150626.0
2023-10-05 09:35:00,37.63,37.74,37.55,37.74,255782.0,33.6774,33.7759,33.6058,33.7759,255782.0
2023-10-05 09:40:00,37.74,37.83,37.73,37.8,219232.0,33.7759,33.8564,33.7669,33.8296,219232.0
2023-10-05 09:45:00,37.8,37.86,37.77,37.83,52554.0,33.8296,33.8833,33.8027,33.8564,52554.0
2023-10-05 09:50:00,37.83,37.9,37.78,37.83,55285.0,33.8564,33.9191,33.8117,33.8564,55285.0
2023-10-05 09:55:00,37.84,37.84,37.74,37.76,63880.0,33.8654,33.8654,33.7759,33.7938,63880.0
2023-10-05 10:00:00,37.76,37.93,37.76,37.9,59141.0,33.7938,33.9459,33.7938,33.9191,59141.0
2023-10-05 10:05:00,37.9,38.01,37.9,37.94,101490.0,33.9191,34.0175,33.9191,33.9549,101490.0
2023-10-05 10:10:00,37.95,37.99,37.89,37.9,50258.0,33.9638,33.9996,33.9101,33.9191,50258.0
2023-10-05 10:15:00,37.91,37.97,37.85,37.86,66198.0,33.928,33.9817,33.8743,33.8833,66198.0
2023-10-05 10:20:00,37.85,37.98,37.83,37.97,63228.0,33.8743,33.9907,33.8564,33.9817,63228.0
2023-10-05 10:25:00,37.96,37.96,37.81,37.88,70365.0,33.9728,33.9728,33.8385,33.9012,70365.0
2023-10-05 10:30:00,37.88,37.95,37.86,37.94,80027.0,33.9012,33.9638,33.8833,33.9549,80027.0
2023-10-05 10:35:00,37.95,38.16,37.94,38.14,105020.0,33.9638,34.1518,33.9549,34.1339,105020.0
2023-10-05 10:40:00,38.15,38.19,38.1,38.11,63011.0,34.1428,34.1786,34.0981,34.107,63011.0
2023-10-05 10:45:00,38.11,38.16,38.09,38.15,68391.0,34.107,34.1518,34.0891,34.1428,68391.0
2023-10-05 10:50:00,38.16,38.17,38.08,38.11,76406.0,34.1518,34.1607,34.0802,34.107,76406.0
2023-10-05 10:55:00,38.11,38.16,38.08,38.14,69893.0,34.107,34.1518,34.0802,34.1339,69893.0
2023-10-05 11:00:00,38.14,38.23,38.12,38.19,95158.0,34.1339,34.2144,34.116,34.1786,95158.0
2023-10-05 11:05:00,38.22,38.28,38.19,38.24,44110.0,34.2055,34.2592,34.1786,34.2234,44110.0
2023-10-05 11:10:00,38.23,38.26,38.13,38.17,67276.0,34.2144,34.2413,34.1249,34.1607,67276.0
2023-10-05 11:15:00,38.16,38.21,38.13,38.21,49877.0,34.1518,34.1965,34.1249,34.1965,49877.0
2023-10-05 11:20:00,38.21,38.21,38.06,38.07,60888.0,34.1965,34.1965,34.0623,34.0712,60888.0
2023-10-05 11:25:00,38.08,38.16,38.07,38.12,41443.0,34.0802,34.1518,34.0712,34.116,41443.0
2023-10-05 11:30:00,38.13,38.21,38.12,38.17,78248.0,34.1249,34.1965,34.116,34.1607,78248.0
2023-10-05 11:35:00,38.16,38.17,38.08,38.1,56816.0,34.1518,34.1607,34.0802,34.0981,56816.0
2023-10-05 11:40:00,38.1,38.17,38.07,38.17,50972.0,34.0981,34.1607,34.0712,34.1607,50972.0
2023-10-05 11:45:00,38.18,38.2,38.1,38.13,43760.0,34.1697,34.1876,34.0981,34.1249,43760.0
2023-10-05 11:50:00,38.13,38.17,38.02,38.03,58786.0,34.1249,34.1607,34.0265,34.0354,58786.0
2023-10-05 11:55:00,38.03,38.15,38.02,38.13,40705.0,34.0354,34.1428,34.0265,34.1249,40705.0
2023-10-05 12:00:00,38.12,38.15,38.04,38.06,53030.0,34.116,34.1428,34.0444,34.0623,53030.0
2023-10-05 12:05:00,38.06,38.07,38.02,38.04,22518.0,34.0623,34.0712,34.0265,34.0444,22518.0
2023-10-05 12:10:00,38.05,38.05,37.96,37.97,67088.0,34.0533,34.0533,33.9728,33.9817,67088.0
2023-10-05 12:15:00,37.97,38.05,37.94,38.01,93916.0,33.9817,34.0533,33.9549,34.0175,93916.0
2023-10-05 12:20:00,38.0,38.0,37.94,37.99,37500.0,34.0086,34.0086,33.9549,33.9996,37500.0
2023-10-05 12:25:00,37.99,38.0,37.91,37.92,43922.0,33.9996,34.0086,33.928,33.937,43922.0
2023-10-05 12:30:00,37.92,37.97,37.87,37.97,67816.0,33.937,33.9817,33.8922,33.9817,67816.0
2023-10-05 12:35:00,37.97,37.97,37.92,37.96,97744.0,33.9817,33.9817,33.937,33.9728,97744.0
2023-10-05 12:40:00,37.97,38.02,37.96,38.01,37742.0,33.9817,34.0265,33.9728,34.0175,37742.0
2023-10-05 12:45:00,38.01,38.08,37.99,38.07,63098.0,34.0175,34.0802,33.9996,34.0712,63098.0
2023-10-05 12:50:00,38.06,38.06,38.0,38.03,38553.0,34.0623,34.0623,34.0086,34.0354,38553.0
2023-10-05 12:55:00,38.03,38.08,38.02,38.03,52717.0,34.0354,34.0802,34.0265,34.0354,52717.0
2023-10-05 13:00:00,38.02,38.09,37.99,38.09,48451.0,34.0265,34.0891,33.9996,34.0891,48451.0
2023-10-05 13:05:00,38.08,38.15,38.07,38.15,71701.0,34.0802,34.1428,34.0712,34.1428,71701.0
2023-10-05 13:10:00,38.14,38.14,38.01,38.02,48873.0,34.1339,34.1339,34.0175,34.0265,48873.0
2023-10-05 13:15:00,38.03,38.06,38.0,38.04,52265.0,34.0354,34.0623,34.0086,34.0444,52265.0
2023-10-05 13:20:00,38.03,38.05,37.96,38.01,27601.0,34.0354,34.0533,33.9728,34.0175,27601.0
2023-10-05 13:25:00,38.01,38.04,37.97,37.97,17720.0,34.0175,34.0444,33.9817,33.9817,17720.0
2023-10-05 13:30:00,37.96,38.05,37.89,37.91,287074.0,33.9728,34.0533,33.9101,33.928,287074.0
2023-10-05 13:35:00,37.91,37.91,37.8,37.81,141502.0,33.928,33.928,33.8296,33.8385,141502.0
2023-10-05 13:40:00,37.82,37.82,37.76,37.79,44408.0,33.8475,33.8475,33.7938,33.8206,44408.0
2023-10-05 13:45:00,37.77,37.8,37.74,37.78,34143.0,33.8027,33.8296,33.7759,33.8117,34143.0
2023-10-05 13:50:00,37.78,37.83,37.74,37.81,28937.0,33.8117,33.8564,33.7759,33.8385,28937.0
2023-10-05 13:55:00,37.82,37.83,37.77,37.77,24825.0,33.8475,33.8564,33.8027,33.8027,24825.0
2023-10-05 14:00:00,37.76,37.76,37.67,37.7,206424.0,33.7938,33.7938,33.7132,33.7401,206424.0
2023-10-05 14:05:00,37.7,37.77,37.69,37.77,23287.0,33.7401,33.8027,33.7311,33.8027,23287.0
2023-10-05 14:10:00,37.76,37.79,37.74,37.75,44556.0,33.7938,33.8206,33.7759,33.7848,44556.0
2023-10-05 14:15:00,37.74,37.75,37.68,37.72,56262.0,33.7759,33.7848,33.7222,33.758,56262.0
2023-10-05 14:20:00,37.71,37.77,37.7,37.75,24502.0,33.749,33.8027,33.7401,33.7848,24502.0
2023-10-05 14:25:00,37.75,37.8,37.73,37.73,39215.0,33.7848,33.8296,33.7669,33.7669,39215.0
2023-10-05 14:30:00,37.71,37.73,37.63,37.64,61684.0,33.749,33.7669,33.6774,33.6864,61684.0
2023-10-05 14:35:00,37.63,37.66,37.56,37.57,93083.0,33.6774,33.7043,33.6148,33.6237,93083.0
2023-10-05 14:40:00,37.57,37.64,37.54,37.62,110159.0,33.6237,33.6864,33.5969,33.6685,110159.0
2023-10-05 14:45:00,37.62,37.63,37.59,37.61,90966.0,33.6685,33.6774,33.6416,33.6595,90966.0
2023-10-05 14:50:00,37.61,37.62,37.58,37.6,21843.0,33.6595,33.6685,33.6327,33.6506,21843.0
2023-10-05 14:55:00,37.61,37.64,37.57,37.59,32196.0,33.6595,33.6864,33.6237,33.6416,32196.0
2023-10-05 15:00:00,37.59,37.64,37.57,37.6,60228.0,33.6416,33.6864,33.6237,33.6506,60228.0
2023-10-05 15:05:00,37.61,37.64,37.58,37.62,36473.0,33.6595,33.6864,33.6327,33.6685,36473.0
2023-10-05 15:10:00,37.63,37.72,37.62,37.68,173128.0,33.6774,33.758,33.6685,33.7222,173128.0
2023-10-05 15:15:00,37.69,37.72,37.64,37.69,50435.0,33.7311,33.758,33.6864,33.7311,50435.0
2023-10-05 15:20:00,37.69,37.75,37.67,37.72,76879.0,33.7311,33.7848,33.7132,33.758,76879.0
2023-10-05 15:25:00,37.71,37.71,37.62,37.63,31834.0,33.749,33.749,33.6685,33.6774,31834.0
2023-10-05 15:30:00,37.63,37.67,37.61,37.66,31082.0,33.6774,33.7132,33.6595,33.7043,31082.0
2023-10-05 15:35:00,37.66,37.68,37.63,37.67,29091.0,33.7043,33.7222,33.6774,33.7132,29091.0
2023-10-05 15:40:00,37.66,37.69,37.65,37.68,36010.0,33.7043,33.7311,33.6953,33.7222,36010.0
2023-10-05 15:45:00,37.69,37.7,37.6,37.64,59455.0,33.7311,33.7401,33.6506,33.6864,59455.0
2023-10-05 15:50:00,37.64,37.7,37.63,37.69,87484.0,33.6864,33.7401,33.6774,33.7311,87484.0
2023-10-05 15:55:00,37.7,37.74,37.66,37.69,183258.0,33.7401,33.7759,33.7043,33.7311,183258.0
2023-10-06 09:30:00,38.16,38.17,37.99,38.08,338084.0,34.1518,34.1607,33.9996,34.0802,338084.0
2023-10-06 09:35:00,38.09,38.29,38.06,38.25,203490.0,34.0891,34.2681,34.0623,34.2323,203490.0
2023-10-06 09:40:00,38.25,38.33,38.16,38.21,125435.0,34.2323,34.3039,34.1518,34.1965,125435.0
2023-10-06 09:45:00,38.22,38.25,38.04,38.25,184578.0,34.2055,34.2323,34.0444,34.2323,184578.0
2023-10-06 09:50:00,38.25,38.28,38.14,38.22,110526.0,34.2323,34.2592,34.1339,34.2055,110526.0
2023-10-06 09:55:00,38.22,38.34,38.14,38.18,140113.0,34.2055,34.3129,34.1339,34.1697,140113.0
2023-10-06 10:00:00,38.18,38.34,38.18,38.28,119783.0,34.1697,34.3129,34.1697,34.2592,119783.0
2023-10-06 10:05:00,38.29,38.41,38.26,38.36,128537.0,34.2681,34.3755,34.2413,34.3308,128537.0
2023-10-06 10:10:00,38.38,38.38,38.16,38.22,124078.0,34.3487,34.3487,34.1518,34.2055,124078.0
2023-10-06 10:15:00,38.21,38.28,38.18,38.28,97541.0,34.1965,34.2592,34.1697,34.2592,97541.0
2023-10-06 10:20:00,38.29,38.37,38.05,38.05,160924.0,34.2681,34.3397,34.0533,34.0533,160924.0
2023-10-06 10:25:00,38.05,38.09,37.97,37.98,204780.0,34.0533,34.0891,33.9817,33.9907,204780.0
2023-10-06 10:30:00,37.98,37.98,37.84,37.9,218243.0,33.9907,33.9907,33.8654,33.9191,218243.0
2023-10-06 10:35:00,37.9,37.91,37.78,37.81,199841.0,33.9191,33.928,33.8117,33.8385,199841.0
2023-10-06 10:40:00,37.81,37.89,37.77,37.8,182135.0,33.8385,33.9101,33.8027,33.8296,182135.0
2023-10-06 10:45:00,37.81,37.84,37.75,37.83,151826.0,33.8385,33.8654,33.7848,33.8564,151826.0
2023-10-06 10:50:00,37.82,37.89,37.78,37.89,63841.0,33.8475,33.9101,33.8117,33.9101,63841.0
2023-10-06 10:55:00,37.88,37.95,37.82,37.84,62124.0,33.9012,33.9638,33.8475,33.8654,62124.0
2023-10-06 11:00:00,37.83,37.85,37.69,37.7,166070.0,33.8564,33.8743,33.7311,33.7401,166070.0
2023-10-06 11:05:00,37.7,37.76,37.62,37.64,164765.0,33.7401,33.7938,33.6685,33.6864,164765.0
2023-10-06 11:10:00,37.64,37.67,37.57,37.65,146781.0,33.6864,33.7132,33.6237,33.6953,146781.0
2023-10-06 11:15:00,37.65,37.68,37.56,37.67,144722.0,33.6953,33.7222,33.6148,33.7132,144722.0
2023-10-06 11:20:00,37.66,37.69,37.6,37.6,58121.0,33.7043,33.7311,33.6506,33.6506,58121.0
2023-10-06 11:25:00,37.59,37.62,37.42,37.49,310571.0,33.6416,33.6685,33.4895,33.5521,310571.0
2023-10-06 11:30:00,37.48,37.48,37.31,37.31,184104.0,33.5432,33.5432,33.3911,33.3911,184104.0
2023-10-06 11:35:00,37.31,37.35,37.24,37.27,156361.0,33.3911,33.4269,33.3284,33.3553,156361.0
2023-10-06 11:40:00,37.27,37.27,37.13,37.19,123286.0,33.3553,33.3553,33.23,33.2837,123286.0
2023-10-06 11:45:00,37.18,37.22,37.09,37.09,104031.0,33.2747,33.3105,33.1942,33.1942,104031.0
2023-10-06 11:50:00,37.09,37.15,37.06,37.06,157213.0,33.1942,33.2479,33.1673,33.1673,157213.0
2023-10-06 11:55:00,37.07,37.09,36.93,36.95,199782.0,33.1763,33.1942,33.051,33.0689,199782.0
2023-10-06 12:00:00,36.94,36.97,36.87,36.95,153928.0,33.0599,33.0868,32.9973,33.0689,153928.0
2023-10-06 12:05:00,36.94,36.99,36.9,36.96,59114.0,33.0599,33.1047,33.0241,33.0778,59114.0
2023-10-06 12:10:00,36.96,37.05,36.95,37.03,105015.0,33.0778,33.1584,33.0689,33.1405,105015.0
2023-10-06 12:15:00,37.03,37.04,36.96,36.99,75433.0,33.1405,33.1494,33.0778,33.1047,75433.0
2023-10-06 12:20:00,36.99,37.13,36.99,37.09,121085.0,33.1047,33.23,33.1047,33.1942,121085.0
2023-10-06 12:25:00,37.1,37.13,37.02,37.05,56284.0,33.2031,33.23,33.1315,33.1584,56284.0
2023-10-06 12:30:00,37.05,37.13,37.03,37.13,54524.0,33.1584,33.23,33.1405,33.23,54524.0
2023-10-06 12:35:00,37.14,37.15,37.06,37.11,24004.0,33.2389,33.2479,33.1673,33.2121,24004.0
2023-10-06 12:40:00,37.11,37.11,37.0,37.01,40758.0,33.2121,33.2121,33.1136,33.1226,40758.0
2023-10-06 12:45:00,37.01,37.02,36.97,36.99,77759.0,33.1226,33.1315,33.0868,33.1047,77759.0
2023-10-06 12:50:00,36.99,37.08,36.97,37.05,103167.0,33.1047,33.1852,33.0868,33.1584,103167.0
2023-10-06 12:55:00,37.06,37.08,37.03,37.05,43862.0,33.1673,33.1852,33.1405,33.1584,43862.0
2023-10-06 13:00:00,37.04,37.06,37.01,37.05,16972.0,33.1494,33.1673,33.1226,33.1584,16972.0
2023-10-06 13:05:00,37.04,37.06,37.0,37.02,18384.0,33.1494,33.1673,33.1136,33.1315,18384.0
2023-10-06 13:10:00,37.02,37.08,36.92,36.92,120120.0,33.1315,33.1852,33.042,33.042,120120.0
2023-10-06 13:15:00,36.92,36.94,36.89,36.9,86931.0,33.042,33.0599,33.0152,33.0241,86931.0
2023-10-06 13:20:00,36.9,36.92,36.79,36.82,178262.0,33.0241,33.042,32.9257,32.9525,178262.0
2023-10-06 13:25:00,36.82,36.86,36.8,36.84,30774.0,32.9525,32.9883,32.9346,32.9704,30774.0
2023-10-06 13:30:00,36.83,36.84,36.77,36.77,30330.0,32.9615,32.9704,32.9078,32.9078,30330.0
2023-10-06 13:35:00,36.77,36.87,36.76,36.81,63484.0,32.9078,32.9973,32.8988,32.9436,63484.0
2023-10-06 13:40:00,36.81,36.89,36.79,36.87,27102.0,32.9436,33.0152,32.9257,32.9973,27102.0
2023-10-06 13:45:00,36.87,36.9,36.82,36.83,63283.0,32.9973,33.0241,32.9525,32.9615,63283.0
2023-10-06 13:50:00,36.84,36.88,36.82,36.84,45243.0,32.9704,33.0062,32.9525,32.9704,45243.0
2023-10-06 13:55:00,36.84,36.84,36.77,36.78,79976.0,32.9704,32.9704,32.9078,32.9167,79976.0
2023-10-06 14:00:00,36.79,36.84,36.78,36.8,65367.0,32.9257,32.9704,32.9167,32.9346,65367.0
2023-10-06 14:05:00,36.8,36.86,36.76,36.78,114811.0,32.9346,32.9883,32.8988,32.9167,114811.0
2023-10-06 14:10:00,36.78,36.79,36.73,36.78,32394.0,32.9167,32.9257,32.872,32.9167,32394.0
2023-10-06 14:15:00,36.78,36.81,36.76,36.79,33909.0,32.9167,32.9436,32.8988,32.9257,33909.0
2023-10-06 14:20:00,36.79,36.79,36.73,36.74,67577.0,32.9257,32.9257,32.872,32.8809,67577.0
2023-10-06 14:25:00,36.73,36.74,36.65,36.66,43408.0,32.872,32.8809,32.8004,32.8093,43408.0
2023-10-06 14:30:00,36.66,36.69,36.64,36.65,67055.0,32.8093,32.8362,32.7914,32.8004,67055.0
2023-10-06 14:35:00,36.65,36.66,36.57,36.58,133614.0,32.8004,32.8093,32.7288,32.7377,133614.0
2023-10-06 14:40:00,36.58,36.61,36.54,36.57,47663.0,32.7377,32.7646,32.7019,32.7288,47663.0
2023-10-06 14:45:00,36.57,36.6,36.54,36.58,86233.0,32.7288,32.7556,32.7019,32.7377,86233.0
2023-10-06 14:50:00,36.58,36.63,36.57,36.62,45002.0,32.7377,32.7825,32.7288,32.7735,45002.0
2023-10-06 14:55:00,36.62,36.65,36.6,36.62,61348.0,32.7735,32.8004,32.7556,32.7735,61348.0
2023-10-06 15:00:00,36.62,36.69,36.61,36.69,45599.0,32.7735,32.8362,32.7646,32.8362,45599.0
2023-10-06 15:05:00,36.69,36.71,36.61,36.62,75173.0,32.8362,32.8541,32.7646,32.7735,75173.0
2023-10-06 15:10:00,36.62,36.71,36.62,36.68,81757.0,32.7735,32.8541,32.7735,32.8272,81757.0
2023-10-06 15:15:00,36.68,36.72,36.66,36.69,64526.0,32.8272,32.863,32.8093,32.8362,64526.0
2023-10-06 15:20:00,36.7,36.72,36.62,36.63,67848.0,32.8451,32.863,32.7735,32.7825,67848.0
2023-10-06 15:25:00,36.64,36.66,36.6,36.61,35756.0,32.7914,32.8093,32.7556,32.7646,35756.0
2023-10-06 15:30:00,36.6,36.67,36.57,36.66,60299.0,32.7556,32.8183,32.7288,32.8093,60299.0
2023-10-06 15:35:00,36.66,36.66,36.59,36.59,46738.0,32.8093,32.8093,32.7467,32.7467,46738.0
2023-10-06 15:40:00,36.59,36.66,36.57,36.65,104563.0,32.7467,32.8093,32.7288,32.8004,104563.0
2023-10-06 15:45:00,36.66,36.67,36.61,36.65,44158.0,32.8093,32.8183,32.7646,32.8004,44158.0
2023-10-06 15:50:00,36.66,36.81,36.66,36.8,107575.0,32.8093,32.9436,32.8093,32.9346,107575.0
2023-10-06 15:55:00,36.8,36.85,36.76,36.81,193321.0,32.9346,32.9794,32.8988,32.9436,193321.0
2023-10-09 09:30:00,37.16,37.2,37.08,37.12,212481.0,33.2568,33.2926,33.1852,33.221,212481.0
2023-10-09 09:35:00,37.13,37.17,37.07,37.08,98431.0,33.23,33.2658,33.1763,33.1852,98431.0
2023-10-09 09:40:00,37.09,37.12,36.98,36.98,115253.0,33.1942,33.221,33.0957,33.0957,115253.0
2023-10-09 09:45:00,36.98,37.04,36.94,36.97,126377.0,33.0957,33.1494,33.0599,33.0868,126377.0
2023-10-09 09:50:00,36.96,37.04,36.95,36.98,106811.0,33.0778,33.1494,33.0689,33.0957,106811.0
2023-10-09 09:55:00,36.98,36.99,36.9,36.94,73781.0,33.0957,33.1047,33.0241,33.0599,73781.0
2023-10-09 10:00:00,36.93,37.13,36.89,37.12,153395.0,33.051,33.23,33.0152,33.221,153395.0
2023-10-09 10:05:00,37.14,37.14,37.04,37.05,33005.0,33.2389,33.2389,33.1494,33.1584,33005.0
2023-10-09 10:10:00,37.05,37.09,37.0,37.05,32484.0,33.1584,33.1942,33.1136,33.1584,32484.0
2023-10-09 10:15:00,37.05,37.06,36.98,36.99,39005.0,33.1584,33.1673,33.0957,33.1047,39005.0
2023-10-09 10:20:00,37.0,37.05,36.94,36.95,58281.0,33.1136,33.1584,33.0599,33.0689,58281.0
2023-10-09 10:25:00,36.95,37.05,36.94,37.03,42821.0,33.0689,33.1584,33.0599,33.1405,42821.0
2023-10-09 10:30:00,37.03,37.07,37.0,37.07,60989.0,33.1405,33.1763,33.1136,33.1763,60989.0
2023-10-09 10:35:00,37.06,37.13,37.05,37.12,69134.0,33.1673,33.23,33.1584,33.221,69134.0
2023-10-09 10:40:00,37.12,37.16,37.05,37.07,71286.0,33.221,33.2568,33.1584,33.1763,71286.0
2023-10-09 10:45:00,37.06,37.23,37.05,37.22,60643.0,33.1673,33.3195,33.1584,33.3105,60643.0
2023-10-09 10:50:00,37.23,37.26,37.18,37.2,80071.0,33.3195,33.3463,33.2747,33.2926,80071.0
2023-10-09 10:55:00,37.19,37.22,37.16,37.19,29879.0,33.2837,33.3105,33.2568,33.2837,29879.0
2023-10-09 11:00:00,37.19,37.21,37.13,37.14,33711.0,33.2837,33.3016,33.23,33.2389,33711.0
2023-10-09 11:05:00,37.14,37.2,37.13,37.16,23670.0,33.2389,33.2926,33.23,33.2568,23670.0
2023-10-09 11:10:00,37.16,37.2,37.11,37.12,60936.0,33.2568,33.2926,33.2121,33.221,60936.0
2023-10-09 11:15:00,37.13,37.13,37.07,37.08,33030.0,33.23,33.23,33.1763,33.1852,33030.0
2023-10-09 11:20:00,37.08,37.1,37.02,37.05,27564.0,33.1852,33.2031,33.1315,33.1584,27564.0
2023-10-09 11:25:00,37.05,37.06,36.95,36.97,52700.0,33.1584,33.1673,33.0689,33.0868,52700.0
2023-10-09 11:30:00,36.96,36.97,36.92,36.94,33095.0,33.0778,33.0868,33.042,33.0599,33095.0
2023-10-09 11:35:00,36.94,36.97,36.92,36.95,15635.0,33.0599,33.0868,33.042,33.0689,15635.0
2023-10-09 11:40:00,36.95,36.99,36.94,36.96,27381.0,33.0689,33.1047,33.0599,33.0778,27381.0
2023-10-09 11:45:00,36.95,37.04,36.95,36.99,71958.0,33.0689,33.1494,33.0689,33.1047,71958.0
2023-10-09 11:50:00,36.99,36.99,36.95,36.96,25496.0,33.1047,33.1047,33.0689,33.0778,25496.0
2023-10-09 11:55:00,36.96,36.97,36.9,36.91,22048.0,33.0778,33.0868,33.0241,33.0331,22048.0
2023-10-09 12:00:00,36.9,36.95,36.89,36.94,84816.0,33.0241,33.0689,33.0152,33.0599,84816.0
2023-10-09 12:05:00,36.94,36.94,36.83,36.86,26491.0,33.0599,33.0599,32.9615,32.9883,26491.0
2023-10-09 12:10:00,36.87,36.89,36.85,36.87,39980.0,32.9973,33.0152,32.9794,32.9973,39980.0
2023-10-09 12:15:00,36.87,36.88,36.82,36.83,67154.0,32.9973,33.0062,32.9525,32.9615,67154.0
2023-10-09 12:20:00,36.83,36.83,36.75,36.79,49047.0,32.9615,32.9615,32.8899,32.9257,49047.0
2023-10-09 12:25:00,36.8,36.88,36.8,36.88,35016.0,32.9346,33.0062,32.9346,33.0062,35016.0
2023-10-09 12:30:00,36.88,36.88,36.83,36.86,29432.0,33.0062,33.0062,32.9615,32.9883,29432.0
2023-10-09 12:35:00,36.85,36.92,36.85,36.91,28616.0,32.9794,33.042,32.9794,33.0331,28616.0
2023-10-09 12:40:00,36.91,36.96,36.89,36.95,23888.0,33.0331,33.0778,33.0152,33.0689,23888.0
2023-10-09 12:45:00,36.95,36.98,36.9,36.92,23684.0,33.0689,33.0957,33.0241,33.042,23684.0
2023-10-09 12:50:00,36.9,36.94,36.88,36.92,24993.0,33.0241,33.0599,33.0062,33.042,24993.0
2023-10-09 12:55:00,36.92,36.98,36.89,36.93,23121.0,33.042,33.0957,33.0152,33.051,23121.0
2023-10-09 13:00:00,36.92,36.95,36.88,36.91,60270.0,33.042,33.0689,33.0062,33.0331,60270.0
2023-10-09 13:05:00,36.91,36.93,36.87,36.87,16898.0,33.0331,33.051,32.9973,32.9973,16898.0
2023-10-09 13:10:00,36.87,36.91,36.85,36.87,13478.0,32.9973,33.0331,32.9794,32.9973,13478.0
2023-10-09 13:15:00,36.87,36.87,36.82,36.85,16473.0,32.9973,32.9973,32.9525,32.9794,16473.0
2023-10-09 13:20:00,36.85,36.88,36.84,36.85,14953.0,32.9794,33.0062,32.9704,32.9794,14953.0
2023-10-09 13:25:00,36.84,36.84,36.75,36.76,66468.0,32.9704,32.9704,32.8899,32.8988,66468.0
2023-10-09 13:30:00,36.75,36.75,36.65,36.66,88899.0,32.8899,32.8899,32.8004,32.8093,88899.0
2023-10-09 13:35:00,36.65,36.68,36.61,36.62,39484.0,32.8004,32.8272,32.7646,32.7735,39484.0
2023-10-09 13:40:00,36.62,36.62,36.46,36.5,65455.0,32.7735,32.7735,32.6303,32.6661,65455.0
2023-10-09 13:45:00,36.5,36.5,36.41,36.47,83164.0,32.6661,32.6661,32.5856,32.6393,83164.0
2023-10-09 13:50:00,36.45,36.47,36.4,36.43,39361.0,32.6214,32.6393,32.5766,32.6035,39361.0
2023-10-09 13:55:00,36.43,36.44,36.38,36.38,71991.0,32.6035,32.6124,32.5587,32.5587,71991.0
2023-10-09 14:00:00,36.38,36.44,36.38,36.4,69797.0,32.5587,32.6124,32.5587,32.5766,69797.0
2023-10-09 14:05:00,36.39,36.4,36.3,36.34,129314.0,32.5677,32.5766,32.4871,32.5229,129314.0
2023-10-09 14:10:00,36.34,36.38,36.32,36.37,38366.0,32.5229,32.5587,32.505,32.5498,38366.0
2023-10-09 14:15:00,36.37,36.38,36.32,36.37,44749.0,32.5498,32.5587,32.505,32.5498,44749.0
2023-10-09 14:20:00,36.37,36.39,36.34,36.35,46103.0,32.5498,32.5677,32.5229,32.5319,46103.0
2023-10-09 14:25:00,36.36,36.37,36.32,36.33,28098.0,32.5408,32.5498,32.505,32.514,28098.0
2023-10-09 14:30:00,36.32,36.4,36.3,36.39,41815.0,32.505,32.5766,32.4871,32.5677,41815.0
2023-10-09 14:35:00,36.39,36.45,36.37,36.37,83034.0,32.5677,32.6214,32.5498,32.5498,83034.0
2023-10-09 14:40:00,36.37,36.37,36.26,36.29,132210.0,32.5498,32.5498,32.4513,32.4782,132210.0
2023-10-09 14:45:00,36.28,36.34,36.28,36.32,59937.0,32.4692,32.5229,32.4692,32.505,59937.0
2023-10-09 14:50:00,36.32,36.35,36.29,36.32,31272.0,32.505,32.5319,32.4782,32.505,31272.0
2023-10-09 14:55:00,36.3,36.31,36.25,36.31,32927.0,32.4871,32.4961,32.4424,32.4961,32927.0
2023-10-09 15:00:00,36.31,36.38,36.29,36.33,152173.0,32.4961,32.5587,32.4782,32.514,152173.0
2023-10-09 15:05:00,36.33,36.34,36.28,36.32,24168.0,32.514,32.5229,32.4692,32.505,24168.0
2023-10-09 15:10:00,36.32,36.36,36.28,36.36,39984.0,32.505,32.5408,32.4692,32.5408,39984.0
2023-10-09 15:15:00,36.36,36.4,36.33,36.38,81775.0,32.5408,32.5766,32.514,32.5587,81775.0
2023-10-09 15:20:00,36.39,36.41,36.35,36.37,94947.0,32.5677,32.5856,32.5319,32.5498,94947.0
2023-10-09 15:25:00,36.36,36.39,36.34,36.36,39063.0,32.5408,32.5677,32.5229,32.5408,39063.0
2023-10-09 15:30:00,36.36,36.42,36.36,36.42,40915.0,32.5408,32.5945,32.5408,32.5945,40915.0
2023-10-09 15:35:00,36.41,36.43,36.39,36.43,57154.0,32.5856,32.6035,32.5677,32.6035,57154.0
2023-10-09 15:40:00,36.42,36.46,36.4,36.46,49576.0,32.5945,32.6303,32.5766,32.6303,49576.0
2023-10-09 15:45:00,36.46,36.48,36.41,36.41,102813.0,32.6303,32.6482,32.5856,32.5856,102813.0
2023-10-09 15:50:00,36.42,36.46,36.4,36.41,93377.0,32.5945,32.6303,32.5766,32.5856,93377.0
2023-10-09 15:55:00,36.4,36.4,36.35,36.35,99519.0,32.5766,32.5766,32.5319,32.5319,99519.0
2023-10-10 09:30:00,36.25,36.31,36.2,36.25,275806.0,32.4424,32.4961,32.3976,32.4424,275806.0
2023-10-10 09:35:00,36.25,36.3,36.2,36.27,235299.0,32.4424,32.4871,32.3976,32.4603,235299.0
2023-10-10 09:40:00,36.27,36.32,36.22,36.28,64536.0,32.4603,32.505,32.4155,32.4692,64536.0
2023-10-10 09:45:00,36.27,36.3,36.2,36.24,74004.0,32.4603,32.4871,32.3976,32.4334,74004.0
2023-10-10 09:50:00,36.24,36.24,36.18,36.19,35549.0,32.4334,32.4334,32.3797,32.3887,35549.0
2023-10-10 09:55:00,36.2,36.23,36.14,36.14,55566.0,32.3976,32.4245,32.3439,32.3439,55566.0
2023-10-10 10:00:00,36.14,36.14,36.03,36.05,109474.0,32.3439,32.3439,32.2455,32.2634,109474.0
2023-10-10 10:05:00,36.06,36.07,36.01,36.04,63546.0,32.2724,32.2813,32.2276,32.2545,63546.0
2023-10-10 10:10:00,36.04,36.06,35.95,35.95,144697.0,32.2545,32.2724,32.1739,32.1739,144697.0
2023-10-10 10:15:00,35.95,35.96,35.92,35.93,89391.0,32.1739,32.1829,32.1471,32.156,89391.0
2023-10-10 10:20:00,35.93,35.97,35.92,35.94,66410.0,32.156,32.1918,32.1471,32.165,66410.0
2023-10-10 10:25:00,35.93,35.96,35.86,35.9,68878.0,32.156,32.1829,32.0934,32.1292,68878.0
2023-10-10 10:30:00,35.9,35.93,35.83,35.84,129473.0,32.1292,32.156,32.0665,32.0755,129473.0
2023-10-10 10:35:00,35.85,35.86,35.79,35.84,138187.0,32.0844,32.0934,32.0307,32.0755,138187.0
2023-10-10 10:40:00,35.84,35.88,35.83,35.88,68692.0,32.0755,32.1113,32.0665,32.1113,68692.0
2023-10-10 10:45:00,35.88,35.92,35.87,35.9,42912.0,32.1113,32.1471,32.1023,32.1292,42912.0
2023-10-10 10:50:00,35.9,35.9,35.82,35.85,175790.0,32.1292,32.1292,32.0576,32.0844,175790.0
2023-10-10 10:55:00,35.86,35.89,35.84,35.86,61115.0,32.0934,32.1202,32.0755,32.0934,61115.0
2023-10-10 11:00:00,35.87,35.89,35.8,35.81,36205.0,32.1023,32.1202,32.0397,32.0486,36205.0
2023-10-10 11:05:00,35.81,35.82,35.7,35.79,139952.0,32.0486,32.0576,31.9502,32.0307,139952.0
2023-10-10 11:10:00,35.78,35.8,35.71,35.72,42215.0,32.0218,32.0397,31.9591,31.9681,42215.0
2023-10-10 11:15:00,35.72,35.72,35.63,35.64,127364.0,31.9681,31.9681,31.8875,31.8965,127364.0
2023-10-10 11:20:00,35.65,35.69,35.64,35.66,77260.0,31.9054,31.9412,31.8965,31.9144,77260.0
2023-10-10 11:25:00,35.66,35.72,35.66,35.68,52653.0,31.9144,31.9681,31.9144,31.9323,52653.0
2023-10-10 11:30:00,35.68,35.7,35.63,35.64,53867.0,31.9323,31.9502,31.8875,31.8965,53867.0
2023-10-10 11:35:00,35.64,35.7,35.63,35.65,49538.0,31.8965,31.9502,31.8875,31.9054,49538.0
2023-10-10 11:40:00,35.65,35.65,35.58,35.59,86490.0,31.9054,31.9054,31.8428,31.8517,86490.0
2023-10-10 11:45:00,35.59,35.64,35.59,35.63,24093.0,31.8517,31.8965,31.8517,31.8875,24093.0
2023-10-10 11:50:00,35.62,35.63,35.59,35.61,25351.0,31.8786,31.8875,31.8517,31.8696,25351.0
2023-10-10 11:55:00,35.6,35.61,35.55,35.58,75844.0,31.8607,31.8696,31.8159,31.8428,75844.0
2023-10-10 12:00:00,35.57,35.6,35.56,35.59,26718.0,31.8338,31.8607,31.8249,31.8517,26718.0
2023-10-10 12:05:00,35.59,35.61,35.57,35.58,42188.0,31.8517,31.8696,31.8338,31.8428,42188.0
2023-10-10 12:10:00,35.59,35.59,35.53,35.56,43087.0,31.8517,31.8517,31.798,31.8249,43087.0
2023-10-10 12:15:00,35.56,35.58,35.55,35.56,14516.0,31.8249,31.8428,31.8159,31.8249,14516.0
2023-10-10 12:20:00,35.56,35.63,35.55,35.59,60978.0,31.8249,31.8875,31.8159,31.8517,60978.0
2023-10-10 12:25:00,35.59,35.59,35.55,35.57,13805.0,31.8517,31.8517,31.8159,31.8338,13805.0
2023-10-10 12:30:00,35.56,35.58,35.54,35.58,15427.0,31.8249,31.8428,31.807,31.8428,15427.0
2023-10-10 12:35:00,35.58,35.63,35.58,35.59,32503.0,31.8428,31.8875,31.8428,31.8517,32503.0
2023-10-10 12:40:00,35.59,35.64,35.58,35.61,38326.0,31.8517,31.8965,31.8428,31.8696,38326.0
2023-10-10 12:45:00,35.61,35.64,35.58,35.64,39978.0,31.8696,31.8965,31.8428,31.8965,39978.0
2023-10-10 12:50:00,35.64,35.65,35.57,35.6,22779.0,31.8965,31.9054,31.8338,31.8607,22779.0
2023-10-10 12:55:00,35.59,35.64,35.58,35.61,23074.0,31.8517,31.8965,31.8428,31.8696,23074.0
2023-10-10 13:00:00,35.61,35.82,35.6,35.82,121908.0,31.8696,32.0576,31.8607,32.0576,121908.0
2023-10-10 13:05:00,35.82,35.89,35.78,35.85,280929.0,32.0576,32.1202,32.0218,32.0844,280929.0
2023-10-10 13:10:00,35.85,35.93,35.81,35.92,92591.0,32.0844,32.156,32.0486,32.1471,92591.0
2023-10-10 13:15:00,35.92,35.97,35.86,35.87,250746.0,32.1471,32.1918,32.0934,32.1023,250746.0
2023-10-10 13:20:00,35.87,35.9,35.81,35.86,57804.0,32.1023,32.1292,32.0486,32.0934,57804.0
2023-10-10 13:25:00,35.86,35.92,35.84,35.84,55144.0,32.0934,32.1471,32.0755,32.0755,55144.0
2023-10-10 13:30:00,35.84,35.93,35.83,35.9,39928.0,32.0755,32.156,32.0665,32.1292,39928.0
2023-10-10 13:35:00,35.89,35.89,35.83,35.87,18058.0,32.1202,32.1202,32.0665,32.1023,18058.0
2023-10-10 13:40:00,35.85,35.86,35.79,35.81,22980.0,32.0844,32.0934,32.0307,32.0486,22980.0
2023-10-10 13:45:00,35.81,35.84,35.79,35.82,16040.0,32.0486,32.0755,32.0307,32.0576,16040.0
2023-10-10 13:50:00,35.81,35.91,35.8,35.84,37818.0,32.0486,32.1381,32.0397,32.0755,37818.0
2023-10-10 13:55:00,35.83,35.85,35.79,35.84,26336.0,32.0665,32.0844,32.0307,32.0755,26336.0
2023-10-10 14:00:00,35.84,35.86,35.8,35.81,65248.0,32.0755,32.0934,32.0397,32.0486,65248.0
2023-10-10 14:05:00,35.82,35.89,35.82,35.87,44785.0,32.0576,32.1202,32.0576,32.1023,44785.0
2023-10-10 14:10:00,35.88,35.94,35.84,35.93,35872.0,32.1113,32.165,32.0755,32.156,35872.0
2023-10-10 14:15:00,35.94,35.95,35.88,35.89,48150.0,32.165,32.1739,32.1113,32.1202,48150.0
2023-10-10 14:20:00,35.88,35.94,35.87,35.94,27204.0,32.1113,32.165,32.1023,32.165,27204.0
2023-10-10 14:25:00,35.94,35.99,35.87,35.95,39072.0,32.165,32.2097,32.1023,32.1739,39072.0
2023-10-10 14:30:00,35.94,35.96,35.88,35.89,35051.0,32.165,32.1829,32.1113,32.1202,35051.0
2023-10-10 14:35:00,35.89,35.96,35.87,35.91,76926.0,32.1202,32.1829,32.1023,32.1381,76926.0
2023-10-10 14:40:00,35.92,35.95,35.87,35.88,20565.0,32.1471,32.1739,32.1023,32.1113,20565.0
2023-10-10 14:45:00,35.88,35.88,35.79,35.87,77534.0,32.1113,32.1113,32.0307,32.1023,77534.0
2023-10-10 14:50:00,35.87,36.0,35.86,36.0,57553.0,32.1023,32.2187,32.0934,32.2187,57553.0
2023-10-10 14:55:00,36.0,36.03,35.97,35.98,71236.0,32.2187,32.2455,32.1918,32.2008,71236.0
2023-10-10 15:00:00,35.98,35.99,35.92,35.93,63461.0,32.2008,32.2097,32.1471,32.156,63461.0
2023-10-10 15:05:00,35.94,35.96,35.9,35.91,17069.0,32.165,32.1829,32.1292,32.1381,17069.0
2023-10-10 15:10:00,35.92,35.96,35.91,35.94,25734.0,32.1471,32.1829,32.1381,32.165,25734.0
2023-10-10 15:15:00,35.94,35.96,35.88,35.93,67723.0,32.165,32.1829,32.1113,32.156,67723.0
2023-10-10 15:20:00,35.94,36.0,35.93,35.94,28439.0,32.165,32.2187,32.156,32.165,28439.0
2023-10-10 15:25:00,35.94,35.96,35.92,35.95,21152.0,32.165,32.1829,32.1471,32.1739,21152.0
2023-10-10 15:30:00,35.95,35.96,35.91,35.94,47996.0,32.1739,32.1829,32.1381,32.165,47996.0
2023-10-10 15:35:00,35.94,35.98,35.92,35.96,34735.0,32.165,32.2008,32.1471,32.1829,34735.0
2023-10-10 15:40:00,35.95,35.96,35.91,35.94,32643.0,32.1739,32.1829,32.1381,32.165,32643.0
2023-10-10 15:45:00,35.93,35.96,35.9,35.9,42294.0,32.156,32.1829,32.1292,32.1292,42294.0
2023-10-10 15:50:00,35.9,36.02,35.89,36.01,142099.0,32.1292,32.2366,32.1202,32.2276,142099.0
2023-10-10 15:55:00,36.0,36.03,35.95,35.99,155753.0,32.2187,32.2455,32.1739,32.2097,155753.0
2023-10-11 09:30:00,35.81,35.81,35.68,35.73,234534.0,32.0486,32.0486,31.9323,31.977,234534.0
2023-10-11 09:35:00,35.72,35.79,35.69,35.73,129852.0,31.9681,32.0307,31.9412,31.977,129852.0
2023-10-11 09:40:00,35.73,35.8,35.71,35.77,79906.0,31.977,32.0397,31.9591,32.0128,79906.0
2023-10-11 09:45:00,35.77,35.78,35.7,35.74,129459.0,32.0128,32.0218,31.9502,31.986,129459.0
2023-10-11 09:50:00,35.76,35.87,35.73,35.86,129042.0,32.0039,32.1023,31.977,32.0934,129042.0
2023-10-11 09:55:00,35.85,35.87,35.83,35.84,31349.0,32.0844,32.1023,32.0665,32.0755,31349.0
2023-10-11 10:00:00,35.85,35.91,35.84,35.88,34605.0,32.0844,32.1381,32.0755,32.1113,34605.0
2023-10-11 10:05:00,35.87,35.88,35.82,35.87,34352.0,32.1023,32.1113,32.0576,32.1023,34352.0
2023-10-11 10:10:00,35.86,35.96,35.85,35.95,46603.0,32.0934,32.1829,32.0844,32.1739,46603.0
2023-10-11 10:15:00,35.95,35.98,35.92,35.96,39322.0,32.1739,32.2008,32.1471,32.1829,39322.0
2023-10-11 10:20:00,35.96,35.96,35.9,35.93,38004.0,32.1829,32.1829,32.1292,32.156,38004.0
2023-10-11 10:25:00,35.93,35.98,35.92,35.92,57125.0,32.156,32.2008,32.1471,32.1471,57125.0
2023-10-11 10:30:00,35.92,35.96,35.89,35.9,56965.0,32.1471,32.1829,32.1202,32.1292,56965.0
2023-10-11 10:35:00,35.91,35.98,35.89,35.9,49942.0,32.1381,32.2008,32.1202,32.1292,49942.0
2023-10-11 10:40:00,35.91,35.96,35.89,35.93,55774.0,32.1381,32.1829,32.1202,32.156,55774.0
2023-10-11 10:45:00,35.92,36.01,35.92,35.97,81503.0,32.1471,32.2276,32.1471,32.1918,81503.0
2023-10-11 10:50:00,35.95,35.96,35.82,35.85,125057.0,32.1739,32.1829,32.0576,32.0844,125057.0
2023-10-11 10:55:00,35.86,35.88,35.83,35.84,43826.0,32.0934,32.1113,32.0665,32.0755,43826.0
2023-10-11 11:00:00,35.84,35.86,35.78,35.85,43947.0,32.0755,32.0934,32.0218,32.0844,43947.0
2023-10-11 11:05:00,35.84,35.85,35.8,35.83,25351.0,32.0755,32.0844,32.0397,32.0665,25351.0
2023-10-11 11:10:00,35.83,35.89,35.81,35.88,62810.0,32.0665,32.1202,32.0486,32.1113,62810.0
2023-10-11 11:15:00,35.88,36.05,35.88,36.02,100302.0,32.1113,32.2634,32.1113,32.2366,100302.0
2023-10-11 11:20:00,36.02,36.04,35.97,35.97,38326.0,32.2366,32.2545,32.1918,32.1918,38326.0
2023-10-11 11:25:00,35.98,36.03,35.96,36.02,27625.0,32.2008,32.2455,32.1829,32.2366,27625.0
2023-10-11 11:30:00,36.02,36.02,35.97,35.99,31508.0,32.2366,32.2366,32.1918,32.2097,31508.0
2023-10-11 11:35:00,35.98,36.03,35.98,36.01,17866.0,32.2008,32.2455,32.2008,32.2276,17866.0
2023-10-11 11:40:00,36.01,36.06,36.0,36.04,94465.0,32.2276,32.2724,32.2187,32.2545,94465.0
2023-10-11 11:45:00,36.05,36.05,35.96,35.99,94035.0,32.2634,32.2634,32.1829,32.2097,94035.0
2023-10-11 11:50:00,35.99,36.0,35.92,35.96,32215.0,32.2097,32.2187,32.1471,32.1829,32215.0
2023-10-11 11:55:00,35.98,36.02,35.96,36.02,56962.0,32.2008,32.2366,32.1829,32.2366,56962.0
2023-10-11 12:00:00,36.02,36.05,36.01,36.03,40209.0,32.2366,32.2634,32.2276,32.2455,40209.0
2023-10-11 12:05:00,36.03,36.08,36.0,36.02,26884.0,32.2455,32.2903,32.2187,32.2366,26884.0
2023-10-11 12:10:00,36.02,36.07,36.01,36.07,37009.0,32.2366,32.2813,32.2276,32.2813,37009.0
2023-10-11 12:15:00,36.07,36.13,36.06,36.1,63749.0,32.2813,32.335,32.2724,32.3082,63749.0
2023-10-11 12:20:00,36.11,36.14,36.09,36.12,30247.0,32.3171,32.3439,32.2992,32.326,30247.0
2023-10-11 12:25:00,36.11,36.15,36.1,36.1,48233.0,32.3171,32.3529,32.3082,32.3082,48233.0
2023-10-11 12:30:00,36.11,36.12,36.06,36.1,78506.0,32.3171,32.326,32.2724,32.3082,78506.0
2023-10-11 12:35:00,36.1,36.12,36.05,36.06,36501.0,32.3082,32.326,32.2634,32.2724,36501.0
2023-10-11 12:40:00,36.06,36.09,36.04,36.08,25729.0,32.2724,32.2992,32.2545,32.2903,25729.0
2023-10-11 12:45:00,36.09,36.12,36.07,36.09,58970.0,32.2992,32.326,32.2813,32.2992,58970.0
2023-10-11 12:50:00,36.09,36.17,36.07,36.14,40182.0,32.2992,32.3708,32.2813,32.3439,40182.0
2023-10-11 12:55:00,36.14,36.16,36.06,36.07,25714.0,32.3439,32.3618,32.2724,32.2813,25714.0
2023-10-11 13:00:00,36.07,36.12,36.04,36.12,52145.0,32.2813,32.326,32.2545,32.326,52145.0
2023-10-11 13:05:00,36.11,36.11,36.07,36.07,29007.0,32.3171,32.3171,32.2813,32.2813,29007.0
2023-10-11 13:10:00,36.07,36.08,36.04,36.04,13696.0,32.2813,32.2903,32.2545,32.2545,13696.0
2023-10-11 13:15:00,36.04,36.19,36.03,36.18,50067.0,32.2545,32.3887,32.2455,32.3797,50067.0
2023-10-11 13:20:00,36.18,36.2,36.12,36.15,37099.0,32.3797,32.3976,32.326,32.3529,37099.0
2023-10-11 13:25:00,36.15,36.17,36.11,36.14,112400.0,32.3529,32.3708,32.3171,32.3439,112400.0
2023-10-11 13:30:00,36.14,36.2,36.13,36.19,49074.0,32.3439,32.3976,32.335,32.3887,49074.0
2023-10-11 13:35:00,36.2,36.22,36.17,36.21,61837.0,32.3976,32.4155,32.3708,32.4066,61837.0
2023-10-11 13:40:00,36.21,36.22,36.18,36.19,25460.0,32.4066,32.4155,32.3797,32.3887,25460.0
2023-10-11 13:45:00,36.2,36.23,36.17,36.21,27001.0,32.3976,32.4245,32.3708,32.4066,27001.0
2023-10-11 13:50:00,36.21,36.22,36.13,36.13,37356.0,32.4066,32.4155,32.335,32.335,37356.0
2023-10-11 13:55:00,36.14,36.15,36.09,36.12,25220.0,32.3439,32.3529,32.2992,32.326,25220.0
2023-10-11 14:00:00,36.12,36.12,36.03,36.1,70935.0,32.326,32.326,32.2455,32.3082,70935.0
2023-10-11 14:05:00,36.1,36.1,36.05,36.1,34525.0,32.3082,32.3082,32.2634,32.3082,34525.0
2023-10-11 14:10:00,36.11,36.12,36.04,36.08,41815.0,32.3171,32.326,32.2545,32.2903,41815.0
2023-10-11 14:15:00,36.08,36.08,36.0,36.05,50611.0,32.2903,32.2903,32.2187,32.2634,50611.0
2023-10-11 14:20:00,36.05,36.06,35.92,35.92,104595.0,32.2634,32.2724,32.1471,32.1471,104595.0
2023-10-11 14:25:00,35.93,36.0,35.88,35.98,64635.0,32.156,32.2187,32.1113,32.2008,64635.0
2023-10-11 14:30:00,35.98,35.99,35.92,35.94,37669.0,32.2008,32.2097,32.1471,32.165,37669.0
2023-10-11 14:35:00,35.94,35.96,35.91,35.96,27965.0,32.165,32.1829,32.1381,32.1829,27965.0
2023-10-11 14:40:00,35.97,35.97,35.9,35.92,31303.0,32.1918,32.1918,32.1292,32.1471,31303.0
2023-10-11 14:45:00,35.92,35.95,35.88,35.91,31106.0,32.1471,32.1739,32.1113,32.1381,31106.0
2023-10-11 14:50:00,35.91,35.94,35.88,35.88,27467.0,32.1381,32.165,32.1113,32.1113,27467.0
2023-10-11 14:55:00,35.89,35.95,35.87,35.92,27913.0,32.1202,32.1739,32.1023,32.1471,27913.0
2023-10-11 15:00:00,35.92,35.93,35.85,35.89,45378.0,32.1471,32.156,32.0844,32.1202,45378.0
2023-10-11 15:05:00,35.88,35.94,35.88,35.89,33626.0,32.1113,32.165,32.1113,32.1202,33626.0
2023-10-11 15:10:00,35.88,35.92,35.86,35.91,17194.0,32.1113,32.1471,32.0934,32.1381,17194.0
2023-10-11 15:15:00,35.91,35.94,35.89,35.9,45584.0,32.1381,32.165,32.1202,32.1292,45584.0
2023-10-11 15:20:00,35.91,35.93,35.88,35.89,27141.0,32.1381,32.156,32.1113,32.1202,27141.0
2023-10-11 15:25:00,35.88,35.91,35.83,35.86,29962.0,32.1113,32.1381,32.0665,32.0934,29962.0
2023-10-11 15:30:00,35.86,35.87,35.83,35.84,40210.0,32.0934,32.1023,32.0665,32.0755,40210.0
2023-10-11 15:35:00,35.84,35.87,35.77,35.77,26472.0,32.0755,32.1023,32.0128,32.0128,26472.0
2023-10-11 15:40:00,35.78,35.8,35.74,35.75,42503.0,32.0218,32.0397,31.986,31.9949,42503.0
2023-10-11 15:45:00,35.76,35.76,35.7,35.73,55711.0,32.0039,32.0039,31.9502,31.977,55711.0
2023-10-11 15:50:00,35.74,35.74,35.7,35.71,76080.0,31.986,31.986,31.9502,31.9591,76080.0
2023-10-11 15:55:00,35.72,35.74,35.67,35.71,84068.0,31.9681,31.986,31.9233,31.9591,84068.0
2023-10-12 09:30:00,35.64,35.75,35.64,35.74,490927.0,31.8965,31.9949,31.8965,31.986,490927.0
2023-10-12 09:35:00,35.74,35.75,35.69,35.74,108178.0,31.986,31.9949,31.9412,31.986,108178.0
2023-10-12 09:40:00,35.75,35.82,35.74,35.81,72835.0,31.9949,32.0576,31.986,32.0486,72835.0
2023-10-12 09:45:00,35.82,35.85,35.77,35.85,167848.0,32.0576,32.0844,32.0128,32.0844,167848.0
2023-10-12 09:50:00,35.84,35.9,35.76,35.9,104109.0,32.0755,32.1292,32.0039,32.1292,104109.0
2023-10-12 09:55:00,35.9,35.94,35.87,35.88,105328.0,32.1292,32.165,32.1023,32.1113,105328.0
2023-10-12 10:00:00,35.88,35.96,35.88,35.88,121875.0,32.1113,32.1829,32.1113,32.1113,121875.0
2023-10-12 10:05:00,35.89,35.9,35.82,35.85,76005.0,32.1202,32.1292,32.0576,32.0844,76005.0
2023-10-12 10:10:00,35.85,35.86,35.74,35.77,126276.0,32.0844,32.0934,31.986,32.0128,126276.0
2023-10-12 10:15:00,35.76,35.84,35.76,35.79,71037.0,32.0039,32.0755,32.0039,32.0307,71037.0
2023-10-12 10:20:00,35.79,35.8,35.74,35.78,77973.0,32.0307,32.0397,31.986,32.0218,77973.0
2023-10-12 10:25:00,35.79,35.82,35.67,35.8,217282.0,32.0307,32.0576,31.9233,32.0397,217282.0
2023-10-12 10:30:00,35.8,35.85,35.79,35.81,112823.0,32.0397,32.0844,32.0307,32.0486,112823.0
2023-10-12 10:35:00,35.81,35.85,35.78,35.83,71321.0,32.0486,32.0844,32.0218,32.0665,71321.0
2023-10-12 10:40:00,35.84,35.91,35.79,35.9,77968.0,32.0755,32.1381,32.0307,32.1292,77968.0
2023-10-12 10:45:00,35.91,35.92,35.78,35.82,107652.0,32.1381,32.1471,32.0218,32.0576,107652.0
2023-10-12 10:50:00,35.81,35.86,35.8,35.83,40740.0,32.0486,32.0934,32.0397,32.0665,40740.0
2023-10-12 10:55:00,35.84,35.85,35.75,35.77,66300.0,32.0755,32.0844,31.9949,32.0128,66300.0
2023-10-12 11:00:00,35.78,35.85,35.76,35.8,60033.0,32.0218,32.0844,32.0039,32.0397,60033.0
2023-10-12 11:05:00,35.8,35.83,35.75,35.77,65579.0,32.0397,32.0665,31.9949,32.0128,65579.0
2023-10-12 11:10:00,35.76,35.77,35.68,35.69,69235.0,32.0039,32.0128,31.9323,31.9412,69235.0
2023-10-12 11:15:00,35.69,35.73,35.67,35.69,65898.0,31.9412,31.977,31.9233,31.9412,65898.0
2023-10-12 11:20:00,35.7,35.74,35.64,35.74,58601.0,31.9502,31.986,31.8965,31.986,58601.0
2023-10-12 11:25:00,35.73,35.78,35.7,35.77,75304.0,31.977,32.0218,31.9502,32.0128,75304.0
2023-10-12 11:30:00,35.76,35.81,35.75,35.76,58382.0,32.0039,32.0486,31.9949,32.0039,58382.0
2023-10-12 11:35:00,35.76,35.81,35.74,35.75,45141.0,32.0039,32.0486,31.986,31.9949,45141.0
2023-10-12 11:40:00,35.76,35.8,35.74,35.76,36113.0,32.0039,32.0397,31.986,32.0039,36113.0
2023-10-12 11:45:00,35.76,35.81,35.74,35.8,40369.0,32.0039,32.0486,31.986,32.0397,40369.0
2023-10-12 11:50:00,35.8,35.82,35.73,35.74,32002.0,32.0397,32.0576,31.977,31.986,32002.0
2023-10-12 11:55:00,35.74,35.76,35.7,35.7,49331.0,31.986,32.0039,31.9502,31.9502,49331.0
2023-10-12 12:00:00,35.7,35.75,35.64,35.73,123746.0,31.9502,31.9949,31.8965,31.977,123746.0
2023-10-12 12:05:00,35.72,35.72,35.67,35.69,100872.0,31.9681,31.9681,31.9233,31.9412,100872.0
2023-10-12 12:10:00,35.69,35.73,35.67,35.71,57693.0,31.9412,31.977,31.9233,31.9591,57693.0
2023-10-12 12:15:00,35.7,35.7,35.63,35.64,87970.0,31.9502,31.9502,31.8875,31.8965,87970.0
2023-10-12 12:20:00,35.64,35.67,35.57,35.58,92399.0,31.8965,31.9233,31.8338,31.8428,92399.0
2023-10-12 12:25:00,35.59,35.63,35.58,35.6,45615.0,31.8517,31.8875,31.8428,31.8607,45615.0
2023-10-12 12:30:00,35.59,35.64,35.58,35.63,47605.0,31.8517,31.8965,31.8428,31.8875,47605.0
2023-10-12 12:35:00,35.63,35.66,35.6,35.61,28486.0,31.8875,31.9144,31.8607,31.8696,28486.0
2023-10-12 12:40:00,35.61,35.63,35.59,35.6,37722.0,31.8696,31.8875,31.8517,31.8607,37722.0
2023-10-12 12:45:00,35.6,35.66,35.6,35.66,28045.0,31.8607,31.9144,31.8607,31.9144,28045.0
2023-10-12 12:50:00,35.65,35.68,35.64,35.65,48943.0,31.9054,31.9323,31.8965,31.9054,48943.0
2023-10-12 12:55:00,35.65,35.74,35.64,35.71,90111.0,31.9054,31.986,31.8965,31.9591,90111.0
2023-10-12 13:00:00,35.71,35.93,35.71,35.89,180451.0,31.9591,32.156,31.9591,32.1202,180451.0
2023-10-12 13:05:00,35.89,36.05,35.89,36.02,379201.0,32.1202,32.2634,32.1202,32.2366,379201.0
2023-10-12 13:10:00,36.02,36.09,36.0,36.09,121268.0,32.2366,32.2992,32.2187,32.2992,121268.0
2023-10-12 13:15:00,36.11,36.15,36.09,36.11,100529.0,32.3171,32.3529,32.2992,32.3171,100529.0
2023-10-12 13:20:00,36.11,36.14,36.08,36.14,103371.0,32.3171,32.3439,32.2903,32.3439,103371.0
2023-10-12 13:25:00,36.13,36.23,36.12,36.22,124175.0,32.335,32.4245,32.326,32.4155,124175.0
2023-10-12 13:30:00,36.23,36.26,36.17,36.26,107962.0,32.4245,32.4513,32.3708,32.4513,107962.0
2023-10-12 13:35:00,36.25,36.29,36.22,36.28,118711.0,32.4424,32.4782,32.4155,32.4692,118711.0
2023-10-12 13:40:00,36.27,36.33,36.25,36.33,136293.0,32.4603,32.514,32.4424,32.514,136293.0
2023-10-12 13:45:00,36.32,36.32,36.25,36.29,97794.0,32.505,32.505,32.4424,32.4782,97794.0
2023-10-12 13:50:00,36.28,36.35,36.28,36.33,128145.0,32.4692,32.5319,32.4692,32.514,128145.0
2023-10-12 13:55:00,36.33,36.39,36.3,36.38,146531.0,32.514,32.5677,32.4871,32.5587,146531.0
2023-10-12 14:00:00,36.37,36.43,36.33,36.42,77816.0,32.5498,32.6035,32.514,32.5945,77816.0
2023-10-12 14:05:00,36.43,36.51,36.4,36.5,126005.0,32.6035,32.6751,32.5766,32.6661,126005.0
2023-10-12 14:10:00,36.51,36.57,36.5,36.51,78685.0,32.6751,32.7288,32.6661,32.6751,78685.0
2023-10-12 14:15:00,36.52,36.57,36.49,36.55,72794.0,32.684,32.7288,32.6572,32.7109,72794.0
2023-10-12 14:20:00,36.55,36.55,36.38,36.4,269285.0,32.7109,32.7109,32.5587,32.5766,269285.0
2023-10-12 14:25:00,36.41,36.43,36.34,36.35,127388.0,32.5856,32.6035,32.5229,32.5319,127388.0
2023-10-12 14:30:00,36.35,36.39,36.3,36.3,137643.0,32.5319,32.5677,32.4871,32.4871,137643.0
2023-10-12 14:35:00,36.3,36.36,36.27,36.32,57575.0,32.4871,32.5408,32.4603,32.505,57575.0
2023-10-12 14:40:00,36.31,36.36,36.29,36.3,77052.0,32.4961,32.5408,32.4782,32.4871,77052.0
2023-10-12 14:45:00,36.3,36.32,36.22,36.24,49936.0,32.4871,32.505,32.4155,32.4334,49936.0
2023-10-12 14:50:00,36.24,36.3,36.22,36.28,79102.0,32.4334,32.4871,32.4155,32.4692,79102.0
2023-10-12 14:55:00,36.27,36.31,36.25,36.29,20601.0,32.4603,32.4961,32.4424,32.4782,20601.0
2023-10-12 15:00:00,36.29,36.3,36.22,36.22,56797.0,32.4782,32.4871,32.4155,32.4155,56797.0
2023-10-12 15:05:00,36.22,36.27,36.2,36.22,37702.0,32.4155,32.4603,32.3976,32.4155,37702.0
2023-10-12 15:10:00,36.22,36.29,36.19,36.21,67391.0,32.4155,32.4782,32.3887,32.4066,67391.0
2023-10-12 15:15:00,36.21,36.24,36.14,36.16,84029.0,32.4066,32.4334,32.3439,32.3618,84029.0
2023-10-12 15:20:00,36.17,36.22,36.15,36.21,64317.0,32.3708,32.4155,32.3529,32.4066,64317.0
2023-10-12 15:25:00,36.21,36.26,36.2,36.22,61573.0,32.4066,32.4513,32.3976,32.4155,61573.0
2023-10-12 15:30:00,36.22,36.23,36.12,36.15,71478.0,32.4155,32.4245,32.326,32.3529,71478.0
2023-10-12 15:35:00,36.15,36.15,36.07,36.1,88635.0,32.3529,32.3529,32.2813,32.3082,88635.0
2023-10-12 15:40:00,36.1,36.17,36.09,36.16,71712.0,32.3082,32.3708,32.2992,32.3618,71712.0
2023-10-12 15:45:00,36.16,36.19,36.14,36.15,152512.0,32.3618,32.3887,32.3439,32.3529,152512.0
2023-10-12 15:50:00,36.15,36.2,36.09,36.17,107422.0,32.3529,32.3976,32.2992,32.3708,107422.0
2023-10-12 15:55:00,36.17,36.19,36.14,36.17,132626.0,32.3708,32.3887,32.3439,32.3708,132626.0
2023-10-13 09:30:00,35.95,35.95,35.83,35.88,187028.0,32.1739,32.1739,32.0665,32.1113,187028.0
2023-10-13 09:35:00,35.89,35.95,35.79,35.8,125882.0,32.1202,32.1739,32.0307,32.0397,125882.0
2023-10-13 09:40:00,35.79,35.85,35.72,35.85,184682.0,32.0307,32.0844,31.9681,32.0844,184682.0
2023-10-13 09:45:00,35.86,35.9,35.81,35.82,106584.0,32.0934,32.1292,32.0486,32.0576,106584.0
2023-10-13 09:50:00,35.8,35.82,35.76,35.8,46998.0,32.0397,32.0576,32.0039,32.0397,46998.0
2023-10-13 09:55:00,35.78,35.87,35.74,35.84,114187.0,32.0218,32.1023,31.986,32.0755,114187.0
2023-10-13 10:00:00,35.86,35.99,35.83,35.92,121593.0,32.0934,32.2097,32.0665,32.1471,121593.0
2023-10-13 10:05:00,35.89,36.03,35.88,35.94,54319.0,32.1202,32.2455,32.1113,32.165,54319.0
2023-10-13 10:10:00,35.94,36.07,35.94,36.07,67267.0,32.165,32.2813,32.165,32.2813,67267.0
2023-10-13 10:15:00,36.07,36.1,36.02,36.07,68742.0,32.2813,32.3082,32.2366,32.2813,68742.0
2023-10-13 10:20:00,36.06,36.11,35.97,36.1,128172.0,32.2724,32.3171,32.1918,32.3082,128172.0
2023-10-13 10:25:00,36.09,36.1,36.02,36.06,80776.0,32.2992,32.3082,32.2366,32.2724,80776.0
2023-10-13 10:30:00,36.07,36.1,35.96,35.96,88383.0,32.2813,32.3082,32.1829,32.1829,88383.0
2023-10-13 10:35:00,35.96,36.09,35.96,36.08,48891.0,32.1829,32.2992,32.1829,32.2903,48891.0
2023-10-13 10:40:00,36.09,36.15,36.08,36.09,83797.0,32.2992,32.3529,32.2903,32.2992,83797.0
2023-10-13 10:45:00,36.11,36.18,36.09,36.16,66627.0,32.3171,32.3797,32.2992,32.3618,66627.0
2023-10-13 10:50:00,36.16,36.38,36.16,36.31,175861.0,32.3618,32.5587,32.3618,32.4961,175861.0
2023-10-13 10:55:00,36.3,36.38,36.29,36.35,132183.0,32.4871,32.5587,32.4782,32.5319,132183.0
2023-10-13 11:00:00,36.35,36.4,36.33,36.39,163809.0,32.5319,32.5766,32.514,32.5677,163809.0
2023-10-13 11:05:00,36.39,36.51,36.39,36.39,181073.0,32.5677,32.6751,32.5677,32.5677,181073.0
2023-10-13 11:10:00,36.39,36.44,36.34,36.4,125893.0,32.5677,32.6124,32.5229,32.5766,125893.0
2023-10-13 11:15:00,36.39,36.43,36.35,36.39,64395.0,32.5677,32.6035,32.5319,32.5677,64395.0
2023-10-13 11:20:00,36.39,36.5,36.34,36.49,67877.0,32.5677,32.6661,32.5229,32.6572,67877.0
2023-10-13 11:25:00,36.49,36.54,36.44,36.45,116662.0,32.6572,32.7019,32.6124,32.6214,116662.0
2023-10-13 11:30:00,36.45,36.49,36.4,36.45,59511.0,32.6214,32.6572,32.5766,32.6214,59511.0
2023-10-13 11:35:00,36.44,36.45,36.38,36.38,47387.0,32.6124,32.6214,32.5587,32.5587,47387.0
2023-10-13 11:40:00,36.38,36.43,36.36,36.42,62681.0,32.5587,32.6035,32.5408,32.5945,62681.0
2023-10-13 11:45:00,36.41,36.45,36.38,36.44,78099.0,32.5856,32.6214,32.5587,32.6124,78099.0
2023-10-13 11:50:00,36.44,36.58,36.44,36.56,100393.0,32.6124,32.7377,32.6124,32.7198,100393.0
2023-10-13 11:55:00,36.56,36.63,36.56,36.58,103148.0,32.7198,32.7825,32.7198,32.7377,103148.0
2023-10-13 12:00:00,36.59,36.61,36.49,36.52,70513.0,32.7467,32.7646,32.6572,32.684,70513.0
2023-10-13 12:05:00,36.52,36.53,36.48,36.48,51179.0,32.684,32.693,32.6482,32.6482,51179.0
2023-10-13 12:10:00,36.48,36.54,36.47,36.54,35511.0,32.6482,32.7019,32.6393,32.7019,35511.0
2023-10-13 12:15:00,36.54,36.55,36.39,36.43,97340.0,32.7019,32.7109,32.5677,32.6035,97340.0
2023-10-13 12:20:00,36.41,36.42,36.33,36.36,81654.0,32.5856,32.5945,32.514,32.5408,81654.0
2023-10-13 12:25:00,36.36,36.39,36.31,36.32,40677.0,32.5408,32.5677,32.4961,32.505,40677.0
2023-10-13 12:30:00,36.31,36.34,36.24,36.28,155128.0,32.4961,32.5229,32.4334,32.4692,155128.0
2023-10-13 12:35:00,36.27,36.34,36.27,36.33,37656.0,32.4603,32.5229,32.4603,32.514,37656.0
2023-10-13 12:40:00,36.32,36.33,36.27,36.32,40604.0,32.505,32.514,32.4603,32.505,40604.0
2023-10-13 12:45:00,36.31,36.39,36.29,36.39,41259.0,32.4961,32.5677,32.4782,32.5677,41259.0
2023-10-13 12:50:00,36.39,36.54,36.38,36.46,126501.0,32.5677,32.7019,32.5587,32.6303,126501.0
2023-10-13 12:55:00,36.46,36.48,36.43,36.46,28629.0,32.6303,32.6482,32.6035,32.6303,28629.0
2023-10-13 13:00:00,36.46,36.5,36.42,36.48,36969.0,32.6303,32.6661,32.5945,32.6482,36969.0
2023-10-13 13:05:00,36.48,36.59,36.48,36.57,71949.0,32.6482,32.7467,32.6482,32.7288,71949.0
2023-10-13 13:10:00,36.56,36.64,36.52,36.64,152902.0,32.7198,32.7914,32.684,32.7914,152902.0
2023-10-13 13:15:00,36.64,36.65,36.57,36.62,259989.0,32.7914,32.8004,32.7288,32.7735,259989.0
2023-10-13 13:20:00,36.62,36.65,36.57,36.64,311227.0,32.7735,32.8004,32.7288,32.7914,311227.0
2023-10-13 13:25:00,36.64,36.79,36.63,36.76,91131.0,32.7914,32.9257,32.7825,32.8988,91131.0
2023-10-13 13:30:00,36.77,36.83,36.75,36.76,126110.0,32.9078,32.9615,32.8899,32.8988,126110.0
2023-10-13 13:35:00,36.77,36.83,36.75,36.77,94849.0,32.9078,32.9615,32.8899,32.9078,94849.0
2023-10-13 13:40:00,36.77,36.77,36.49,36.56,266626.0,32.9078,32.9078,32.6572,32.7198,266626.0
2023-10-13 13:45:00,36.55,36.61,36.53,36.58,125346.0,32.7109,32.7646,32.693,32.7377,125346.0
2023-10-13 13:50:00,36.58,36.59,36.52,36.57,38122.0,32.7377,32.7467,32.684,32.7288,38122.0
2023-10-13 13:55:00,36.57,36.59,36.52,36.58,45107.0,32.7288,32.7467,32.684,32.7377,45107.0
2023-10-13 14:00:00,36.58,36.63,36.55,36.61,43616.0,32.7377,32.7825,32.7109,32.7646,43616.0
2023-10-13 14:05:00,36.61,36.61,36.48,36.56,66642.0,32.7646,32.7646,32.6482,32.7198,66642.0
2023-10-13 14:10:00,36.57,36.6,36.54,36.56,72418.0,32.7288,32.7556,32.7019,32.7198,72418.0
2023-10-13 14:15:00,36.57,36.63,36.52,36.55,53035.0,32.7288,32.7825,32.684,32.7109,53035.0
2023-10-13 14:20:00,36.56,36.62,36.51,36.61,85404.0,32.7198,32.7735,32.6751,32.7646,85404.0
2023-10-13 14:25:00,36.6,36.64,36.57,36.57,63550.0,32.7556,32.7914,32.7288,32.7288,63550.0
2023-10-13 14:30:00,36.58,36.58,36.46,36.48,79900.0,32.7377,32.7377,32.6303,32.6482,79900.0
2023-10-13 14:35:00,36.49,36.61,36.47,36.58,94613.0,32.6572,32.7646,32.6393,32.7377,94613.0
2023-10-13 14:40:00,36.59,36.64,36.54,36.63,37768.0,32.7467,32.7914,32.7019,32.7825,37768.0
2023-10-13 14:45:00,36.63,36.68,36.6,36.66,118302.0,32.7825,32.8272,32.7556,32.8093,118302.0
2023-10-13 14:50:00,36.66,36.67,36.54,36.56,87218.0,32.8093,32.8183,32.7019,32.7198,87218.0
2023-10-13 14:55:00,36.56,36.61,36.52,36.54,74437.0,32.7198,32.7646,32.684,32.7019,74437.0
2023-10-13 15:00:00,36.54,36.58,36.47,36.5,91804.0,32.7019,32.7377,32.6393,32.6661,91804.0
2023-10-13 15:05:00,36.5,36.65,36.5,36.52,41013.0,32.6661,32.8004,32.6661,32.684,41013.0
2023-10-13 15:10:00,36.53,36.56,36.4,36.46,46810.0,32.693,32.7198,32.5766,32.6303,46810.0
2023-10-13 15:15:00,36.46,36.57,36.46,36.55,40783.0,32.6303,32.7288,32.6303,32.7109,40783.0
2023-10-13 15:20:00,36.54,36.6,36.53,36.54,65125.0,32.7019,32.7556,32.693,32.7019,65125.0
2023-10-13 15:25:00,36.55,36.66,36.55,36.63,38308.0,32.7109,32.8093,32.7109,32.7825,38308.0
2023-10-13 15:30:00,36.61,36.61,36.53,36.59,35130.0,32.7646,32.7646,32.693,32.7467,35130.0
2023-10-13 15:35:00,36.59,36.65,36.57,36.62,53605.0,32.7467,32.8004,32.7288,32.7735,53605.0
2023-10-13 15:40:00,36.62,36.75,36.61,36.73,62883.0,32.7735,32.8899,32.7646,32.872,62883.0
2023-10-13 15:45:00,36.72,36.72,36.59,36.59,172349.0,32.863,32.863,32.7467,32.7467,172349.0
2023-10-13 15:50:00,36.6,36.64,36.55,36.55,97033.0,32.7556,32.7914,32.7109,32.7109,97033.0
2023-10-13 15:55:00,36.55,36.63,36.54,36.54,115633.0,32.7109,32.7825,32.7019,32.7019,115633.0
2023-10-16 09:30:00,36.18,36.22,36.04,36.05,123603.0,32.3797,32.4155,32.2545,32.2634,123603.0
2023-10-16 09:35:00,36.05,36.11,36.02,36.09,156842.0,32.2634,32.3171,32.2366,32.2992,156842.0
2023-10-16 09:40:00,36.09,36.21,36.08,36.19,126895.0,32.2992,32.4066,32.2903,32.3887,126895.0
2023-10-16 09:45:00,36.18,36.19,36.1,36.17,57704.0,32.3797,32.3887,32.3082,32.3708,57704.0
2023-10-16 09:50:00,36.16,36.16,36.06,36.09,73861.0,32.3618,32.3618,32.2724,32.2992,73861.0
2023-10-16 09:55:00,36.08,36.16,36.08,36.11,81705.0,32.2903,32.3618,32.2903,32.3171,81705.0
2023-10-16 10:00:00,36.09,36.13,36.06,36.11,58127.0,32.2992,32.335,32.2724,32.3171,58127.0
2023-10-16 10:05:00,36.11,36.18,36.09,36.1,75482.0,32.3171,32.3797,32.2992,32.3082,75482.0
2023-10-16 10:10:00,36.09,36.11,35.96,35.98,137512.0,32.2992,32.3171,32.1829,32.2008,137512.0
2023-10-16 10:15:00,35.98,36.0,35.9,35.94,106233.0,32.2008,32.2187,32.1292,32.165,106233.0
2023-10-16 10:20:00,35.94,35.96,35.89,35.89,85708.0,32.165,32.1829,32.1202,32.1202,85708.0
2023-10-16 10:25:00,35.89,35.93,35.82,35.83,90447.0,32.1202,32.156,32.0576,32.0665,90447.0
2023-10-16 10:30:00,35.82,35.83,35.68,35.77,280731.0,32.0576,32.0665,31.9323,32.0128,280731.0
2023-10-16 10:35:00,35.76,35.78,35.72,35.77,58580.0,32.0039,32.0218,31.9681,32.0128,58580.0
2023-10-16 10:40:00,35.77,35.81,35.73,35.75,62817.0,32.0128,32.0486,31.977,31.9949,62817.0
2023-10-16 10:45:00,35.74,35.77,35.71,35.73,37206.0,31.986,32.0128,31.9591,31.977,37206.0
2023-10-16 10:50:00,35.73,35.76,35.68,35.75,77947.0,31.977,32.0039,31.9323,31.9949,77947.0
2023-10-16 10:55:00,35.75,35.75,35.66,35.68,102066.0,31.9949,31.9949,31.9144,31.9323,102066.0
2023-10-16 11:00:00,35.67,35.69,35.61,35.68,108592.0,31.9233,31.9412,31.8696,31.9323,108592.0
2023-10-16 11:05:00,35.68,35.69,35.63,35.67,38930.0,31.9323,31.9412,31.8875,31.9233,38930.0
2023-10-16 11:10:00,35.67,35.73,35.65,35.72,75563.0,31.9233,31.977,31.9054,31.9681,75563.0
2023-10-16 11:15:00,35.71,35.76,35.68,35.75,51945.0,31.9591,32.0039,31.9323,31.9949,51945.0
2023-10-16 11:20:00,35.75,35.77,35.71,35.74,30985.0,31.9949,32.0128,31.9591,31.986,30985.0
2023-10-16 11:25:00,35.75,35.76,35.7,35.72,21458.0,31.9949,32.0039,31.9502,31.9681,21458.0
2023-10-16 11:30:00,35.71,35.76,35.69,35.74,50533.0,31.9591,32.0039,31.9412,31.986,50533.0
2023-10-16 11:35:00,35.74,35.83,35.73,35.82,44339.0,31.986,32.0665,31.977,32.0576,44339.0
2023-10-16 11:40:00,35.82,35.87,35.8,35.83,147211.0,32.0576,32.1023,32.0397,32.0665,147211.0
2023-10-16 11:45:00,35.84,35.9,35.81,35.82,71328.0,32.0755,32.1292,32.0486,32.0576,71328.0
2023-10-16 11:50:00,35.82,35.82,35.8,35.81,25540.0,32.0576,32.0576,32.0397,32.0486,25540.0
2023-10-16 11:55:00,35.82,35.83,35.8,35.82,41904.0,32.0576,32.0665,32.0397,32.0576,41904.0
2023-10-16 12:00:00,35.82,35.86,35.79,35.83,52448.0,32.0576,32.0934,32.0307,32.0665,52448.0
2023-10-16 12:05:00,35.84,35.84,35.77,35.78,67375.0,32.0755,32.0755,32.0128,32.0218,67375.0
2023-10-16 12:10:00,35.77,35.86,35.77,35.85,39478.0,32.0128,32.0934,32.0128,32.0844,39478.0
2023-10-16 12:15:00,35.85,35.86,35.79,35.82,81094.0,32.0844,32.0934,32.0307,32.0576,81094.0
2023-10-16 12:20:00,35.82,35.87,35.8,35.81,35929.0,32.0576,32.1023,32.0397,32.0486,35929.0
2023-10-16 12:25:00,35.81,35.83,35.78,35.79,27105.0,32.0486,32.0665,32.0218,32.0307,27105.0
2023-10-16 12:30:00,35.8,35.83,35.77,35.82,46991.0,32.0397,32.0665,32.0128,32.0576,46991.0
2023-10-16 12:35:00,35.82,35.85,35.79,35.82,21619.0,32.0576,32.0844,32.0307,32.0576,21619.0
2023-10-16 12:40:00,35.82,35.84,35.81,35.81,18169.0,32.0576,32.0755,32.0486,32.0486,18169.0
2023-10-16 12:45:00,35.81,35.83,35.79,35.83,29495.0,32.0486,32.0665,32.0307,32.0665,29495.0
2023-10-16 12:50:00,35.82,35.84,35.78,35.82,20172.0,32.0576,32.0755,32.0218,32.0576,20172.0
2023-10-16 12:55:00,35.82,35.9,35.82,35.82,75710.0,32.0576,32.1292,32.0576,32.0576,75710.0
2023-10-16 13:00:00,35.81,35.81,35.72,35.72,67808.0,32.0486,32.0486,31.9681,31.9681,67808.0
2023-10-16 13:05:00,35.72,35.73,35.69,35.71,25655.0,31.9681,31.977,31.9412,31.9591,25655.0
2023-10-16 13:10:00,35.7,35.71,35.66,35.7,210865.0,31.9502,31.9591,31.9144,31.9502,210865.0
2023-10-16 13:15:00,35.7,35.8,35.68,35.8,154483.0,31.9502,32.0397,31.9323,32.0397,154483.0
2023-10-16 13:20:00,35.8,36.01,35.8,35.98,184496.0,32.0397,32.2276,32.0397,32.2008,184496.0
2023-10-16 13:25:00,35.98,36.09,35.86,35.88,376646.0,32.2008,32.2992,32.0934,32.1113,376646.0
2023-10-16 13:30:00,35.87,35.9,35.84,35.88,30367.0,32.1023,32.1292,32.0755,32.1113,30367.0
2023-10-16 13:35:00,35.88,35.89,35.8,35.81,49611.0,32.1113,32.1202,32.0397,32.0486,49611.0
2023-10-16 13:40:00,35.8,35.8,35.71,35.72,29932.0,32.0397,32.0397,31.9591,31.9681,29932.0
2023-10-16 13:45:00,35.73,35.78,35.72,35.75,33747.0,31.977,32.0218,31.9681,31.9949,33747.0
2023-10-16 13:50:00,35.75,35.78,35.73,35.75,43170.0,31.9949,32.0218,31.977,31.9949,43170.0
2023-10-16 13:55:00,35.74,35.75,35.71,35.74,38509.0,31.986,31.9949,31.9591,31.986,38509.0
2023-10-16 14:00:00,35.73,35.81,35.72,35.76,49303.0,31.977,32.0486,31.9681,32.0039,49303.0
2023-10-16 14:05:00,35.76,35.8,35.72,35.72,29630.0,32.0039,32.0397,31.9681,31.9681,29630.0
2023-10-16 14:10:00,35.73,35.75,35.69,35.75,25315.0,31.977,31.9949,31.9412,31.9949,25315.0
2023-10-16 14:15:00,35.75,35.79,35.73,35.74,24945.0,31.9949,32.0307,31.977,31.986,24945.0
2023-10-16 14:20:00,35.74,35.83,35.74,35.79,37475.0,31.986,32.0665,31.986,32.0307,37475.0
2023-10-16 14:25:00,35.79,35.83,35.75,35.82,32994.0,32.0307,32.0665,31.9949,32.0576,32994.0
2023-10-16 14:30:00,35.82,35.85,35.78,35.79,43405.0,32.0576,32.0844,32.0218,32.0307,43405.0
2023-10-16 14:35:00,35.79,35.88,35.77,35.82,41391.0,32.0307,32.1113,32.0128,32.0576,41391.0
2023-10-16 14:40:00,35.82,35.85,35.79,35.8,34084.0,32.0576,32.0844,32.0307,32.0397,34084.0
2023-10-16 14:45:00,35.8,35.83,35.78,35.82,37610.0,32.0397,32.0665,32.0218,32.0576,37610.0
2023-10-16 14:50:00,35.82,35.83,35.77,35.77,31520.0,32.0576,32.0665,32.0128,32.0128,31520.0
2023-10-16 14:55:00,35.77,35.78,35.71,35.72,24707.0,32.0128,32.0218,31.9591,31.9681,24707.0
2023-10-16 15:00:00,35.72,35.8,35.72,35.75,199823.0,31.9681,32.0397,31.9681,31.9949,199823.0
2023-10-16 15:05:00,35.75,35.75,35.7,35.72,57802.0,31.9949,31.9949,31.9502,31.9681,57802.0
2023-10-16 15:10:00,35.72,35.75,35.68,35.74,72139.0,31.9681,31.9949,31.9323,31.986,72139.0
2023-10-16 15:15:00,35.74,35.75,35.69,35.74,38850.0,31.986,31.9949,31.9412,31.986,38850.0
2023-10-16 15:20:00,35.73,35.74,35.68,35.7,23385.0,31.977,31.986,31.9323,31.9502,23385.0
2023-10-16 15:25:00,35.71,35.71,35.66,35.66,60247.0,31.9591,31.9591,31.9144,31.9144,60247.0
2023-10-16 15:30:00,35.67,35.75,35.65,35.75,109562.0,31.9233,31.9949,31.9054,31.9949,109562.0
2023-10-16 15:35:00,35.74,35.76,35.73,35.75,56898.0,31.986,32.0039,31.977,31.9949,56898.0
2023-10-16 15:40:00,35.75,35.78,35.71,35.74,64879.0,31.9949,32.0218,31.9591,31.986,64879.0
2023-10-16 15:45:00,35.75,35.78,35.74,35.77,70770.0,31.9949,32.0218,31.986,32.0128,70770.0
2023-10-16 15:50:00,35.77,35.79,35.72,35.72,108503.0,32.0128,32.0307,31.9681,31.9681,108503.0
2023-10-16 15:55:00,35.71,35.85,35.7,35.81,315002.0,31.9591,32.0844,31.9502,32.0486,315002.0
2023-10-17 09:30:00,36.36,36.36,36.24,36.25,231995.0,32.5408,32.5408,32.4334,32.4424,231995.0
2023-10-17 09:35:00,36.25,36.34,36.21,36.23,130998.0,32.4424,32.5229,32.4066,32.4245,130998.0
2023-10-17 09:40:00,36.23,36.29,36.21,36.27,64709.0,32.4245,32.4782,32.4066,32.4603,64709.0
2023-10-17 09:45:00,36.28,36.34,36.23,36.32,148297.0,32.4692,32.5229,32.4245,32.505,148297.0
2023-10-17 09:50:00,36.31,36.39,36.29,36.39,75736.0,32.4961,32.5677,32.4782,32.5677,75736.0
2023-10-17 09:55:00,36.38,36.4,36.33,36.36,60531.0,32.5587,32.5766,32.514,32.5408,60531.0
2023-10-17 10:00:00,36.37,36.39,36.31,36.36,153067.0,32.5498,32.5677,32.4961,32.5408,153067.0
2023-10-17 10:05:00,36.35,36.37,36.14,36.16,147750.0,32.5319,32.5498,32.3439,32.3618,147750.0
2023-10-17 10:10:00,36.16,36.19,36.04,36.06,144832.0,32.3618,32.3887,32.2545,32.2724,144832.0
2023-10-17 10:15:00,36.07,36.08,36.01,36.04,90030.0,32.2813,32.2903,32.2276,32.2545,90030.0
2023-10-17 10:20:00,36.04,36.09,35.94,36.01,143285.0,32.2545,32.2992,32.165,32.2276,143285.0
2023-10-17 10:25:00,36.01,36.07,35.98,36.04,51539.0,32.2276,32.2813,32.2008,32.2545,51539.0
2023-10-17 10:30:00,36.04,36.07,36.0,36.0,99915.0,32.2545,32.2813,32.2187,32.2187,99915.0
2023-10-17 10:35:00,36.0,36.0,35.87,35.91,191323.0,32.2187,32.2187,32.1023,32.1381,191323.0
2023-10-17 10:40:00,35.91,35.98,35.89,35.95,112067.0,32.1381,32.2008,32.1202,32.1739,112067.0
2023-10-17 10:45:00,35.95,36.0,35.88,35.95,64086.0,32.1739,32.2187,32.1113,32.1739,64086.0
2023-10-17 10:50:00,35.95,36.02,35.95,36.01,32378.0,32.1739,32.2366,32.1739,32.2276,32378.0
2023-10-17 10:55:00,36.0,36.0,35.92,35.97,52717.0,32.2187,32.2187,32.1471,32.1918,52717.0
2023-10-17 11:00:00,35.96,36.0,35.92,35.94,27789.0,32.1829,32.2187,32.1471,32.165,27789.0
2023-10-17 11:05:00,35.94,35.99,35.88,35.99,56375.0,32.165,32.2097,32.1113,32.2097,56375.0
2023-10-17 11:10:00,35.98,35.98,35.89,35.9,33133.0,32.2008,32.2008,32.1202,32.1292,33133.0
2023-10-17 11:15:00,35.89,35.9,35.8,35.8,232505.0,32.1202,32.1292,32.0397,32.0397,232505.0
2023-10-17 11:20:00,35.79,35.89,35.78,35.86,78729.0,32.0307,32.1202,32.0218,32.0934,78729.0
2023-10-17 11:25:00,35.86,35.88,35.81,35.83,44661.0,32.0934,32.1113,32.0486,32.0665,44661.0
2023-10-17 11:30:00,35.83,35.84,35.74,35.76,54350.0,32.0665,32.0755,31.986,32.0039,54350.0
2023-10-17 11:35:00,35.76,35.76,35.68,35.71,126219.0,32.0039,32.0039,31.9323,31.9591,126219.0
2023-10-17 11:40:00,35.72,35.73,35.64,35.67,47375.0,31.9681,31.977,31.8965,31.9233,47375.0
2023-10-17 11:45:00,35.66,35.69,35.59,35.6,51905.0,31.9144,31.9412,31.8517,31.8607,51905.0
2023-10-17 11:50:00,35.59,35.65,35.57,35.63,85958.0,31.8517,31.9054,31.8338,31.8875,85958.0
2023-10-17 11:55:00,35.63,35.67,35.62,35.63,22197.0,31.8875,31.9233,31.8786,31.8875,22197.0
2023-10-17 12:00:00,35.62,35.63,35.53,35.61,65363.0,31.8786,31.8875,31.798,31.8696,65363.0
2023-10-17 12:05:00,35.59,35.63,35.57,35.58,27730.0,31.8517,31.8875,31.8338,31.8428,27730.0
2023-10-17 12:10:00,35.58,35.62,35.55,35.59,29391.0,31.8428,31.8786,31.8159,31.8517,29391.0
2023-10-17 12:15:00,35.56,35.61,35.55,35.6,29898.0,31.8249,31.8696,31.8159,31.8607,29898.0
2023-10-17 12:20:00,35.6,35.62,35.51,35.54,41217.0,31.8607,31.8786,31.7801,31.807,41217.0
2023-10-17 12:25:00,35.54,35.55,35.48,35.48,51912.0,31.807,31.8159,31.7533,31.7533,51912.0
2023-10-17 12:30:00,35.49,35.56,35.47,35.55,48759.0,31.7622,31.8249,31.7443,31.8159,48759.0
2023-10-17 12:35:00,35.57,35.61,35.56,35.58,41957.0,31.8338,31.8696,31.8249,31.8428,41957.0
2023-10-17 12:40:00,35.58,35.61,35.57,35.61,32714.0,31.8428,31.8696,31.8338,31.8696,32714.0
2023-10-17 12:45:00,35.61,35.7,35.6,35.63,63452.0,31.8696,31.9502,31.8607,31.8875,63452.0
2023-10-17 12:50:00,35.63,35.67,35.6,35.6,25822.0,31.8875,31.9233,31.8607,31.8607,25822.0
2023-10-17 12:55:00,35.6,35.73,35.57,35.69,103114.0,31.8607,31.977,31.8338,31.9412,103114.0
2023-10-17 13:00:00,35.7,35.72,35.66,35.72,86206.0,31.9502,31.9681,31.9144,31.9681,86206.0
2023-10-17 13:05:00,35.72,35.75,35.69,35.69,68897.0,31.9681,31.9949,31.9412,31.9412,68897.0
2023-10-17 13:10:00,35.7,35.75,35.69,35.75,26076.0,31.9502,31.9949,31.9412,31.9949,26076.0
2023-10-17 13:15:00,35.75,35.76,35.72,35.73,25549.0,31.9949,32.0039,31.9681,31.977,25549.0
2023-10-17 13:20:00,35.73,35.77,35.72,35.77,41274.0,31.977,32.0128,31.9681,32.0128,41274.0
2023-10-17 13:25:00,35.78,35.78,35.74,35.76,93551.0,32.0218,32.0218,31.986,32.0039,93551.0
2023-10-17 13:30:00,35.77,35.89,35.77,35.83,92770.0,32.0128,32.1202,32.0128,32.0665,92770.0
2023-10-17 13:35:00,35.81,35.88,35.8,35.86,34909.0,32.0486,32.1113,32.0397,32.0934,34909.0
2023-10-17 13:40:00,35.86,35.9,35.83,35.86,54307.0,32.0934,32.1292,32.0665,32.0934,54307.0
2023-10-17 13:45:00,35.86,35.91,35.85,35.88,50971.0,32.0934,32.1381,32.0844,32.1113,50971.0
2023-10-17 13:50:00,35.87,36.03,35.87,36.01,302221.0,32.1023,32.2455,32.1023,32.2276,302221.0
2023-10-17 13:55:00,36.02,36.06,35.98,36.01,75884.0,32.2366,32.2724,32.2008,32.2276,75884.0
2023-10-17 14:00:00,36.01,36.03,35.98,36.02,50027.0,32.2276,32.2455,32.2008,32.2366,50027.0
2023-10-17 14:05:00,36.02,36.05,35.99,35.99,33542.0,32.2366,32.2634,32.2097,32.2097,33542.0
2023-10-17 14:10:00,36.0,36.02,35.96,35.99,50048.0,32.2187,32.2366,32.1829,32.2097,50048.0
2023-10-17 14:15:00,35.98,36.02,35.92,36.01,78758.0,32.2008,32.2366,32.1471,32.2276,78758.0
2023-10-17 14:20:00,36.01,36.01,35.94,35.98,31831.0,32.2276,32.2276,32.165,32.2008,31831.0
2023-10-17 14:25:00,35.96,35.99,35.93,35.96,50102.0,32.1829,32.2097,32.156,32.1829,50102.0
2023-10-17 14:30:00,35.97,36.01,35.94,35.96,42645.0,32.1918,32.2276,32.165,32.1829,42645.0
2023-10-17 14:35:00,35.96,35.99,35.91,35.92,33949.0,32.1829,32.2097,32.1381,32.1471,33949.0
2023-10-17 14:40:00,35.93,35.93,35.88,35.92,51565.0,32.156,32.156,32.1113,32.1471,51565.0
2023-10-17 14:45:00,35.92,35.95,35.88,35.91,40904.0,32.1471,32.1739,32.1113,32.1381,40904.0
2023-10-17 14:50:00,35.91,36.1,35.91,36.08,67145.0,32.1381,32.3082,32.1381,32.2903,67145.0
2023-10-17 14:55:00,36.08,36.12,36.02,36.05,103364.0,32.2903,32.326,32.2366,32.2634,103364.0
2023-10-17 15:00:00,36.06,36.1,36.03,36.07,80386.0,32.2724,32.3082,32.2455,32.2813,80386.0
2023-10-17 15:05:00,36.07,36.1,35.95,35.98,59641.0,32.2813,32.3082,32.1739,32.2008,59641.0
2023-10-17 15:10:00,35.98,35.98,35.93,35.97,36571.0,32.2008,32.2008,32.156,32.1918,36571.0
2023-10-17 15:15:00,35.95,36.0,35.92,35.95,41756.0,32.1739,32.2187,32.1471,32.1739,41756.0
2023-10-17 15:20:00,35.94,35.97,35.91,35.97,70127.0,32.165,32.1918,32.1381,32.1918,70127.0
2023-10-17 15:25:00,35.96,35.96,35.9,35.91,102079.0,32.1829,32.1829,32.1292,32.1381,102079.0
2023-10-17 15:30:00,35.91,35.97,35.89,35.97,35580.0,32.1381,32.1918,32.1202,32.1918,35580.0
2023-10-17 15:35:00,35.97,35.98,35.94,35.97,26541.0,32.1918,32.2008,32.165,32.1918,26541.0
2023-10-17 15:40:00,35.96,36.01,35.94,35.99,50057.0,32.1829,32.2276,32.165,32.2097,50057.0
2023-10-17 15:45:00,35.98,36.01,35.96,35.97,35699.0,32.2008,32.2276,32.1829,32.1918,35699.0
2023-10-17 15:50:00,35.97,35.97,35.85,35.87,169480.0,32.1918,32.1918,32.0844,32.1023,169480.0
2023-10-17 15:55:00,35.86,35.89,35.81,35.81,211694.0,32.0934,32.1202,32.0486,32.0486,211694.0
2023-10-18 09:30:00,36.14,36.18,36.04,36.07,148677.0,32.3439,32.3797,32.2545,32.2813,148677.0
2023-10-18 09:35:00,36.05,36.18,36.05,36.17,191081.0,32.2634,32.3797,32.2634,32.3708,191081.0
2023-10-18 09:40:00,36.17,36.22,36.17,36.2,69235.0,32.3708,32.4155,32.3708,32.3976,69235.0
2023-10-18 09:45:00,36.24,36.25,36.14,36.2,75803.0,32.4334,32.4424,32.3439,32.3976,75803.0
2023-10-18 09:50:00,36.19,36.24,36.18,36.19,65313.0,32.3887,32.4334,32.3797,32.3887,65313.0
2023-10-18 09:55:00,36.19,36.21,36.13,36.18,37371.0,32.3887,32.4066,32.335,32.3797,37371.0
2023-10-18 10:00:00,36.17,36.29,36.15,36.22,62625.0,32.3708,32.4782,32.3529,32.4155,62625.0
2023-10-18 10:05:00,36.2,36.2,36.04,36.16,199578.0,32.3976,32.3976,32.2545,32.3618,199578.0
2023-10-18 10:10:00,36.16,36.23,36.15,36.18,161325.0,32.3618,32.4245,32.3529,32.3797,161325.0
2023-10-18 10:15:00,36.18,36.22,36.01,36.02,170933.0,32.3797,32.4155,32.2276,32.2366,170933.0
2023-10-18 10:20:00,36.01,36.03,35.97,36.01,87795.0,32.2276,32.2455,32.1918,32.2276,87795.0
2023-10-18 10:25:00,36.01,36.24,36.01,36.24,58628.0,32.2276,32.4334,32.2276,32.4334,58628.0
2023-10-18 10:30:00,36.24,36.3,36.21,36.29,56524.0,32.4334,32.4871,32.4066,32.4782,56524.0
2023-10-18 10:35:00,36.29,36.36,36.28,36.33,109968.0,32.4782,32.5408,32.4692,32.514,109968.0
2023-10-18 10:40:00,36.33,36.37,36.29,36.32,198224.0,32.514,32.5498,32.4782,32.505,198224.0
2023-10-18 10:45:00,36.32,36.36,36.27,36.35,33684.0,32.505,32.5408,32.4603,32.5319,33684.0
2023-10-18 10:50:00,36.35,36.45,36.35,36.45,85950.0,32.5319,32.6214,32.5319,32.6214,85950.0
2023-10-18 10:55:00,36.45,36.46,36.39,36.4,44689.0,32.6214,32.6303,32.5677,32.5766,44689.0
2023-10-18 11:00:00,36.41,36.42,36.29,36.32,52995.0,32.5856,32.5945,32.4782,32.505,52995.0
2023-10-18 11:05:00,36.33,36.44,36.33,36.44,57888.0,32.514,32.6124,32.514,32.6124,57888.0
2023-10-18 11:10:00,36.43,36.46,36.37,36.39,72702.0,32.6035,32.6303,32.5498,32.5677,72702.0
2023-10-18 11:15:00,36.39,36.41,36.3,36.32,85787.0,32.5677,32.5856,32.4871,32.505,85787.0
2023-10-18 11:20:00,36.36,36.37,36.31,36.33,75483.0,32.5408,32.5498,32.4961,32.514,75483.0
2023-10-18 11:25:00,36.33,36.37,36.24,36.36,92584.0,32.514,32.5498,32.4334,32.5408,92584.0
2023-10-18 11:30:00,36.36,36.39,36.32,36.36,39461.0,32.5408,32.5677,32.505,32.5408,39461.0
2023-10-18 11:35:00,36.36,36.36,36.29,36.33,20147.0,32.5408,32.5408,32.4782,32.514,20147.0
2023-10-18 11:40:00,36.33,36.39,36.3,36.37,122165.0,32.514,32.5677,32.4871,32.5498,122165.0
2023-10-18 11:45:00,36.37,36.42,36.34,36.4,105278.0,32.5498,32.5945,32.5229,32.5766,105278.0
2023-10-18 11:50:00,36.41,36.42,36.35,36.4,83388.0,32.5856,32.5945,32.5319,32.5766,83388.0
2023-10-18 11:55:00,36.39,36.42,36.33,36.41,48891.0,32.5677,32.5945,32.514,32.5856,48891.0
2023-10-18 12:00:00,36.41,36.47,36.25,36.27,111093.0,32.5856,32.6393,32.4424,32.4603,111093.0
2023-10-18 12:05:00,36.27,36.39,36.26,36.3,50479.0,32.4603,32.5677,32.4513,32.4871,50479.0
2023-10-18 12:10:00,36.29,36.4,36.28,36.4,100785.0,32.4782,32.5766,32.4692,32.5766,100785.0
2023-10-18 12:15:00,36.39,36.47,36.37,36.46,37827.0,32.5677,32.6393,32.5498,32.6303,37827.0
2023-10-18 12:20:00,36.46,36.53,36.44,36.5,107515.0,32.6303,32.693,32.6124,32.6661,107515.0
2023-10-18 12:25:00,36.49,36.52,36.45,36.5,35705.0,32.6572,32.684,32.6214,32.6661,35705.0
2023-10-18 12:30:00,36.48,36.51,36.46,36.5,15957.0,32.6482,32.6751,32.6303,32.6661,15957.0
2023-10-18 12:35:00,36.51,36.55,36.48,36.55,35773.0,32.6751,32.7109,32.6482,32.7109,35773.0
2023-10-18 12:40:00,36.54,36.54,36.44,36.48,25196.0,32.7019,32.7019,32.6124,32.6482,25196.0
2023-10-18 12:45:00,36.49,36.54,36.47,36.52,121049.0,32.6572,32.7019,32.6393,32.684,121049.0
2023-10-18 12:50:00,36.53,36.58,36.53,36.57,42817.0,32.693,32.7377,32.693,32.7288,42817.0
2023-10-18 12:55:00,36.56,36.6,36.56,36.57,61362.0,32.7198,32.7556,32.7198,32.7288,61362.0
2023-10-18 13:00:00,36.57,36.65,36.35,36.36,204476.0,32.7288,32.8004,32.5319,32.5408,204476.0
2023-10-18 13:05:00,36.34,36.41,36.3,36.33,109128.0,32.5229,32.5856,32.4871,32.514,109128.0
2023-10-18 13:10:00,36.33,36.38,36.24,36.27,98538.0,32.514,32.5587,32.4334,32.4603,98538.0
2023-10-18 13:15:00,36.26,36.31,36.2,36.29,187160.0,32.4513,32.4961,32.3976,32.4782,187160.0
2023-10-18 13:20:00,36.3,36.35,36.27,36.33,57706.0,32.4871,32.5319,32.4603,32.514,57706.0
2023-10-18 13:25:00,36.32,36.36,36.29,36.34,25516.0,32.505,32.5408,32.4782,32.5229,25516.0
2023-10-18 13:30:00,36.33,36.5,36.33,36.49,73163.0,32.514,32.6661,32.514,32.6572,73163.0
2023-10-18 13:35:00,36.49,36.6,36.49,36.58,128961.0,32.6572,32.7556,32.6572,32.7377,128961.0
2023-10-18 13:40:00,36.58,36.6,36.53,36.53,122314.0,32.7377,32.7556,32.693,32.693,122314.0
2023-10-18 13:45:00,36.54,36.6,36.53,36.53,39693.0,32.7019,32.7556,32.693,32.693,39693.0
2023-10-18 13:50:00,36.54,36.54,36.47,36.49,127172.0,32.7019,32.7019,32.6393,32.6572,127172.0
2023-10-18 13:55:00,36.49,36.5,36.39,36.42,54827.0,32.6572,32.6661,32.5677,32.5945,54827.0
2023-10-18 14:00:00,36.41,36.47,36.4,36.43,41204.0,32.5856,32.6393,32.5766,32.6035,41204.0
2023-10-18 14:05:00,36.41,36.46,36.28,36.33,89364.0,32.5856,32.6303,32.4692,32.514,89364.0
2023-10-18 14:10:00,36.35,36.43,36.35,36.42,45153.0,32.5319,32.6035,32.5319,32.5945,45153.0
2023-10-18 14:15:00,36.43,36.51,36.42,36.5,64030.0,32.6035,32.6751,32.5945,32.6661,64030.0
2023-10-18 14:20:00,36.51,36.51,36.45,36.47,22066.0,32.6751,32.6751,32.6214,32.6393,22066.0
2023-10-18 14:25:00,36.48,36.52,36.46,36.48,25441.0,32.6482,32.684,32.6303,32.6482,25441.0
2023-10-18 14:30:00,36.5,36.51,36.41,36.48,52189.0,32.6661,32.6751,32.5856,32.6482,52189.0
2023-10-18 14:35:00,36.48,36.57,36.47,36.55,45476.0,32.6482,32.7288,32.6393,32.7109,45476.0
2023-10-18 14:40:00,36.55,36.61,36.53,36.57,58152.0,32.7109,32.7646,32.693,32.7288,58152.0
2023-10-18 14:45:00,36.57,36.63,36.56,36.62,93483.0,32.7288,32.7825,32.7198,32.7735,93483.0
2023-10-18 14:50:00,36.61,36.69,36.61,36.67,170309.0,32.7646,32.8362,32.7646,32.8183,170309.0
2023-10-18 14:55:00,36.66,36.67,36.58,36.63,85961.0,32.8093,32.8183,32.7377,32.7825,85961.0
2023-10-18 15:00:00,36.64,36.73,36.63,36.7,96775.0,32.7914,32.872,32.7825,32.8451,96775.0
2023-10-18 15:05:00,36.71,36.76,36.69,36.75,130197.0,32.8541,32.8988,32.8362,32.8899,130197.0
2023-10-18 15:10:00,36.75,36.76,36.7,36.73,37884.0,32.8899,32.8988,32.8451,32.872,37884.0
2023-10-18 15:15:00,36.73,36.76,36.68,36.7,38824.0,32.872,32.8988,32.8272,32.8451,38824.0
2023-10-18 15:20:00,36.71,36.73,36.66,36.67,39291.0,32.8541,32.872,32.8093,32.8183,39291.0
2023-10-18 15:25:00,36.66,36.78,36.66,36.75,78728.0,32.8093,32.9167,32.8093,32.8899,78728.0
2023-10-18 15:30:00,36.74,36.77,36.7,36.7,59312.0,32.8809,32.9078,32.8451,32.8451,59312.0
2023-10-18 15:35:00,36.71,36.77,36.69,36.76,45193.0,32.8541,32.9078,32.8362,32.8988,45193.0
2023-10-18 15:40:00,36.76,36.83,36.75,36.83,73068.0,32.8988,32.9615,32.8899,32.9615,73068.0
2023-10-18 15:45:00,36.83,36.98,36.82,36.92,177998.0,32.9615,33.0957,32.9525,33.042,177998.0
2023-10-18 15:50:00,36.91,36.91,36.8,36.81,87114.0,33.0331,33.0331,32.9346,32.9436,87114.0
2023-10-18 15:55:00,36.8,36.83,36.75,36.8,225915.0,32.9346,32.9615,32.8899,32.9346,225915.0
2023-10-19 09:30:00,36.72,36.74,36.63,36.71,283182.0,32.863,32.8809,32.7825,32.8541,283182.0
2023-10-19 09:35:00,36.71,36.81,36.71,36.75,266758.0,32.8541,32.9436,32.8541,32.8899,266758.0
2023-10-19 09:40:00,36.75,36.81,36.74,36.78,172321.0,32.8899,32.9436,32.8809,32.9167,172321.0
2023-10-19 09:45:00,36.78,36.83,36.74,36.78,175455.0,32.9167,32.9615,32.8809,32.9167,175455.0
2023-10-19 09:50:00,36.78,36.79,36.71,36.75,160857.0,32.9167,32.9257,32.8541,32.8899,160857.0
2023-10-19 09:55:00,36.74,36.81,36.73,36.74,162229.0,32.8809,32.9436,32.872,32.8809,162229.0
2023-10-19 10:00:00,36.73,36.85,36.72,36.79,305966.0,32.872,32.9794,32.863,32.9257,305966.0
2023-10-19 10:05:00,36.8,36.86,36.76,36.83,117828.0,32.9346,32.9883,32.8988,32.9615,117828.0
2023-10-19 10:10:00,36.83,36.83,36.69,36.7,328746.0,32.9615,32.9615,32.8362,32.8451,328746.0
2023-10-19 10:15:00,36.69,36.86,36.68,36.83,357246.0,32.8362,32.9883,32.8272,32.9615,357246.0
2023-10-19 10:20:00,36.82,36.91,36.79,36.83,99156.0,32.9525,33.0331,32.9257,32.9615,99156.0
2023-10-19 10:25:00,36.82,37.04,36.82,37.02,199108.0,32.9525,33.1494,32.9525,33.1315,199108.0
2023-10-19 10:30:00,37.03,37.09,37.01,37.03,349694.0,33.1405,33.1942,33.1226,33.1405,349694.0
2023-10-19 10:35:00,37.03,37.04,36.93,37.0,283675.0,33.1405,33.1494,33.051,33.1136,283675.0
2023-10-19 10:40:00,37.01,37.04,36.93,37.0,242904.0,33.1226,33.1494,33.051,33.1136,242904.0
2023-10-19 10:45:00,37.01,37.03,36.97,36.99,88752.0,33.1226,33.1405,33.0868,33.1047,88752.0
2023-10-19 10:50:00,37.0,37.06,36.93,37.02,140575.0,33.1136,33.1673,33.051,33.1315,140575.0
2023-10-19 10:55:00,37.02,37.07,36.98,37.04,135411.0,33.1315,33.1763,33.0957,33.1494,135411.0
2023-10-19 11:00:00,37.05,37.05,36.96,37.01,67800.0,33.1584,33.1584,33.0778,33.1226,67800.0
2023-10-19 11:05:00,37.0,37.06,36.95,37.0,64859.0,33.1136,33.1673,33.0689,33.1136,64859.0
2023-10-19 11:10:00,37.0,37.04,36.98,37.03,104767.0,33.1136,33.1494,33.0957,33.1405,104767.0
2023-10-19 11:15:00,37.03,37.08,37.0,37.05,132141.0,33.1405,33.1852,33.1136,33.1584,132141.0
2023-10-19 11:20:00,37.06,37.13,37.03,37.03,88732.0,33.1673,33.23,33.1405,33.1405,88732.0
2023-10-19 11:25:00,37.03,37.04,36.93,36.95,69863.0,33.1405,33.1494,33.051,33.0689,69863.0
2023-10-19 11:30:00,36.95,36.97,36.9,36.9,51323.0,33.0689,33.0868,33.0241,33.0241,51323.0
2023-10-19 11:35:00,36.92,36.92,36.85,36.89,74445.0,33.042,33.042,32.9794,33.0152,74445.0
2023-10-19 11:40:00,36.89,36.89,36.79,36.8,76955.0,33.0152,33.0152,32.9257,32.9346,76955.0
2023-10-19 11:45:00,36.81,36.81,36.74,36.77,43301.0,32.9436,32.9436,32.8809,32.9078,43301.0
2023-10-19 11:50:00,36.77,36.84,36.77,36.84,77119.0,32.9078,32.9704,32.9078,32.9704,77119.0
2023-10-19 11:55:00,36.83,36.88,36.82,36.85,35070.0,32.9615,33.0062,32.9525,32.9794,35070.0
2023-10-19 12:00:00,36.86,37.01,36.47,36.62,553365.0,32.9883,33.1226,32.6393,32.7735,553365.0
2023-10-19 12:05:00,36.61,36.76,36.59,36.75,166394.0,32.7646,32.8988,32.7467,32.8899,166394.0
2023-10-19 12:10:00,36.74,36.79,36.68,36.76,120272.0,32.8809,32.9257,32.8272,32.8988,120272.0
2023-10-19 12:15:00,36.76,36.78,36.55,36.57,148387.0,32.8988,32.9167,32.7109,32.7288,148387.0
2023-10-19 12:20:00,36.58,36.59,36.38,36.49,104711.0,32.7377,32.7467,32.5587,32.6572,104711.0
2023-10-19 12:25:00,36.49,36.89,36.49,36.84,200474.0,32.6572,33.0152,32.6572,32.9704,200474.0
2023-10-19 12:30:00,36.84,37.13,36.8,37.1,131941.0,32.9704,33.23,32.9346,33.2031,131941.0
2023-10-19 12:35:00,37.1,37.25,37.09,37.14,312307.0,33.2031,33.3374,33.1942,33.2389,312307.0
2023-10-19 12:40:00,37.14,37.2,36.96,37.11,156795.0,33.2389,33.2926,33.0778,33.2121,156795.0
2023-10-19 12:45:00,37.1,37.1,36.81,36.82,177273.0,33.2031,33.2031,32.9436,32.9525,177273.0
2023-10-19 12:50:00,36.82,36.91,36.68,36.7,357697.0,32.9525,33.0331,32.8272,32.8451,357697.0
2023-10-19 12:55:00,36.7,36.76,36.62,36.68,197141.0,32.8451,32.8988,32.7735,32.8272,197141.0
2023-10-19 13:00:00,36.68,36.68,36.52,36.64,114625.0,32.8272,32.8272,32.684,32.7914,114625.0
2023-10-19 13:05:00,36.63,36.65,36.46,36.51,121933.0,32.7825,32.8004,32.6303,32.6751,121933.0
2023-10-19 13:10:00,36.52,36.6,36.47,36.59,140473.0,32.684,32.7556,32.6393,32.7467,140473.0
2023-10-19 13:15:00,36.59,36.67,36.5,36.57,178471.0,32.7467,32.8183,32.6661,32.7288,178471.0
2023-10-19 13:20:00,36.56,36.72,36.53,36.7,156585.0,32.7198,32.863,32.693,32.8451,156585.0
2023-10-19 13:25:00,36.7,36.76,36.66,36.66,106606.0,32.8451,32.8988,32.8093,32.8093,106606.0
2023-10-19 13:30:00,36.66,36.77,36.57,36.75,110249.0,32.8093,32.9078,32.7288,32.8899,110249.0
2023-10-19 13:35:00,36.74,36.97,36.73,36.93,110873.0,32.8809,33.0868,32.872,33.051,110873.0
2023-10-19 13:40:00,36.92,37.02,36.91,36.99,89553.0,33.042,33.1315,33.0331,33.1047,89553.0
2023-10-19 13:45:00,36.99,37.02,36.95,37.02,177738.0,33.1047,33.1315,33.0689,33.1315,177738.0
2023-10-19 13:50:00,36.99,37.04,36.95,36.99,68587.0,33.1047,33.1494,33.0689,33.1047,68587.0
2023-10-19 13:55:00,36.98,36.99,36.87,36.96,68548.0,33.0957,33.1047,32.9973,33.0778,68548.0
2023-10-19 14:00:00,36.96,37.02,36.87,36.95,61345.0,33.0778,33.1315,32.9973,33.0689,61345.0
2023-10-19 14:05:00,36.95,37.02,36.93,37.01,97707.0,33.0689,33.1315,33.051,33.1226,97707.0
2023-10-19 14:10:00,37.01,37.01,36.93,37.01,91009.0,33.1226,33.1226,33.051,33.1226,91009.0
2023-10-19 14:15:00,37.0,37.05,36.91,36.98,92364.0,33.1136,33.1584,33.0331,33.0957,92364.0
2023-10-19 14:20:00,36.96,37.08,36.92,37.05,120761.0,33.0778,33.1852,33.042,33.1584,120761.0
2023-10-19 14:25:00,37.06,37.07,36.99,37.04,111059.0,33.1673,33.1763,33.1047,33.1494,111059.0
2023-10-19 14:30:00,37.05,37.25,37.05,37.24,154098.0,33.1584,33.3374,33.1584,33.3284,154098.0
2023-10-19 14:35:00,37.24,37.33,37.24,37.28,253030.0,33.3284,33.409,33.3284,33.3642,253030.0
2023-10-19 14:40:00,37.29,37.39,37.29,37.39,139551.0,33.3732,33.4627,33.3732,33.4627,139551.0
2023-10-19 14:45:00,37.38,37.43,37.34,37.41,125117.0,33.4537,33.4985,33.4179,33.4806,125117.0
2023-10-19 14:50:00,37.41,37.43,37.35,37.41,142591.0,33.4806,33.4985,33.4269,33.4806,142591.0
2023-10-19 14:55:00,37.41,37.45,37.29,37.39,163103.0,33.4806,33.5163,33.3732,33.4627,163103.0
2023-10-19 15:00:00,37.4,37.43,37.29,37.31,207774.0,33.4716,33.4985,33.3732,33.3911,207774.0
2023-10-19 15:05:00,37.31,37.38,37.29,37.38,111989.0,33.3911,33.4537,33.3732,33.4537,111989.0
2023-10-19 15:10:00,37.38,37.42,37.34,37.42,131755.0,33.4537,33.4895,33.4179,33.4895,131755.0
2023-10-19 15:15:00,37.41,37.49,37.39,37.4,107216.0,33.4806,33.5521,33.4627,33.4716,107216.0
2023-10-19 15:20:00,37.39,37.48,37.38,37.44,131636.0,33.4627,33.5432,33.4537,33.5074,131636.0
2023-10-19 15:25:00,37.44,37.5,37.42,37.42,257363.0,33.5074,33.5611,33.4895,33.4895,257363.0
2023-10-19 15:30:00,37.42,37.44,37.35,37.36,219007.0,33.4895,33.5074,33.4269,33.4358,219007.0
2023-10-19 15:35:00,37.36,37.42,37.34,37.42,105287.0,33.4358,33.4895,33.4179,33.4895,105287.0
2023-10-19 15:40:00,37.43,37.58,37.42,37.57,166144.0,33.4985,33.6327,33.4895,33.6237,166144.0
2023-10-19 15:45:00,37.57,37.61,37.41,37.42,251110.0,33.6237,33.6595,33.4806,33.4895,251110.0
2023-10-19 15:50:00,37.42,37.44,37.32,37.38,325066.0,33.4895,33.5074,33.4,33.4537,325066.0
2023-10-19 15:55:00,37.39,37.48,37.37,37.48,161000.0,33.4627,33.5432,33.4448,33.5432,161000.0
2023-10-20 09:30:00,37.59,37.67,37.57,37.6,233664.0,33.6416,33.7132,33.6237,33.6506,233664.0
2023-10-20 09:35:00,37.61,37.62,37.54,37.59,147784.0,33.6595,33.6685,33.5969,33.6416,147784.0
2023-10-20 09:40:00,37.61,37.62,37.49,37.6,223713.0,33.6595,33.6685,33.5521,33.6506,223713.0
2023-10-20 09:45:00,37.6,37.64,37.5,37.52,85048.0,33.6506,33.6864,33.5611,33.579,85048.0
2023-10-20 09:50:00,37.52,37.73,37.52,37.63,107626.0,33.579,33.7669,33.579,33.6774,107626.0
2023-10-20 09:55:00,37.63,37.73,37.61,37.73,50955.0,33.6774,33.7669,33.6595,33.7669,50955.0
2023-10-20 10:00:00,37.74,37.79,37.68,37.76,82533.0,33.7759,33.8206,33.7222,33.7938,82533.0
2023-10-20 10:05:00,37.74,37.89,37.73,37.82,176753.0,33.7759,33.9101,33.7669,33.8475,176753.0
2023-10-20 10:10:00,37.83,37.98,37.82,37.97,193421.0,33.8564,33.9907,33.8475,33.9817,193421.0
2023-10-20 10:15:00,37.97,37.99,37.89,37.96,83537.0,33.9817,33.9996,33.9101,33.9728,83537.0
2023-10-20 10:20:00,37.97,38.02,37.93,38.01,71258.0,33.9817,34.0265,33.9459,34.0175,71258.0
2023-10-20 10:25:00,37.99,38.05,37.97,38.03,47533.0,33.9996,34.0533,33.9817,34.0354,47533.0
2023-10-20 10:30:00,38.05,38.09,37.95,37.97,130882.0,34.0533,34.0891,33.9638,33.9817,130882.0
2023-10-20 10:35:00,37.96,38.09,37.95,38.09,118932.0,33.9728,34.0891,33.9638,34.0891,118932.0
2023-10-20 10:40:00,38.09,38.14,38.06,38.13,97816.0,34.0891,34.1339,34.0623,34.1249,97816.0
2023-10-20 10:45:00,38.14,38.17,38.05,38.06,81827.0,34.1339,34.1607,34.0533,34.0623,81827.0
2023-10-20 10:50:00,38.06,38.14,38.06,38.14,68633.0,34.0623,34.1339,34.0623,34.1339,68633.0
2023-10-20 10:55:00,38.14,38.22,38.13,38.21,82937.0,34.1339,34.2055,34.1249,34.1965,82937.0
2023-10-20 11:00:00,38.2,38.21,38.11,38.12,38782.0,34.1876,34.1965,34.107,34.116,38782.0
2023-10-20 11:05:00,38.12,38.12,38.06,38.12,83069.0,34.116,34.116,34.0623,34.116,83069.0
2023-10-20 11:10:00,38.11,38.19,38.1,38.13,63571.0,34.107,34.1786,34.0981,34.1249,63571.0
2023-10-20 11:15:00,38.13,38.23,38.1,38.19,131524.0,34.1249,34.2144,34.0981,34.1786,131524.0
2023-10-20 11:20:00,38.19,38.25,38.17,38.23,65461.0,34.1786,34.2323,34.1607,34.2144,65461.0
2023-10-20 11:25:00,38.23,38.26,38.19,38.22,73259.0,34.2144,34.2413,34.1786,34.2055,73259.0
2023-10-20 11:30:00,38.23,38.28,38.22,38.26,53173.0,34.2144,34.2592,34.2055,34.2413,53173.0
2023-10-20 11:35:00,38.26,38.27,38.18,38.2,82522.0,34.2413,34.2502,34.1697,34.1876,82522.0
2023-10-20 11:40:00,38.2,38.23,38.16,38.21,44497.0,34.1876,34.2144,34.1518,34.1965,44497.0
2023-10-20 11:45:00,38.21,38.22,38.08,38.1,110124.0,34.1965,34.2055,34.0802,34.0981,110124.0
2023-10-20 11:50:00,38.09,38.12,38.06,38.08,88257.0,34.0891,34.116,34.0623,34.0802,88257.0
2023-10-20 11:55:00,38.05,38.06,37.96,38.04,193047.0,34.0533,34.0623,33.9728,34.0444,193047.0
2023-10-20 12:00:00,38.03,38.14,38.01,38.1,69887.0,34.0354,34.1339,34.0175,34.0981,69887.0
2023-10-20 12:05:00,38.1,38.18,38.1,38.17,69383.0,34.0981,34.1697,34.0981,34.1607,69383.0
2023-10-20 12:10:00,38.18,38.22,38.16,38.2,58317.0,34.1697,34.2055,34.1518,34.1876,58317.0
2023-10-20 12:15:00,38.2,38.23,38.12,38.12,55524.0,34.1876,34.2144,34.116,34.116,55524.0
2023-10-20 12:20:00,38.12,38.13,37.98,37.99,225672.0,34.116,34.1249,33.9907,33.9996,225672.0
2023-10-20 12:25:00,38.0,38.11,38.0,38.1,65951.0,34.0086,34.107,34.0086,34.0981,65951.0
2023-10-20 12:30:00,38.09,38.09,38.0,38.01,55203.0,34.0891,34.0891,34.0086,34.0175,55203.0
2023-10-20 12:35:00,38.0,38.03,37.94,37.98,154452.0,34.0086,34.0354,33.9549,33.9907,154452.0
2023-10-20 12:40:00,37.99,38.06,37.99,38.05,50150.0,33.9996,34.0623,33.9996,34.0533,50150.0
2023-10-20 12:45:00,38.05,38.05,37.93,37.93,63757.0,34.0533,34.0533,33.9459,33.9459,63757.0
2023-10-20 12:50:00,37.93,38.0,37.93,37.98,47251.0,33.9459,34.0086,33.9459,33.9907,47251.0
2023-10-20 12:55:00,37.98,37.98,37.84,37.87,88869.0,33.9907,33.9907,33.8654,33.8922,88869.0
2023-10-20 13:00:00,37.87,37.98,37.85,37.97,41111.0,33.8922,33.9907,33.8743,33.9817,41111.0
2023-10-20 13:05:00,37.97,38.09,37.95,38.07,93081.0,33.9817,34.0891,33.9638,34.0712,93081.0
2023-10-20 13:10:00,38.07,38.07,38.02,38.03,34488.0,34.0712,34.0712,34.0265,34.0354,34488.0
2023-10-20 13:15:00,38.03,38.07,37.79,37.82,131871.0,34.0354,34.0712,33.8206,33.8475,131871.0
2023-10-20 13:20:00,37.82,37.9,37.8,37.86,91735.0,33.8475,33.9191,33.8296,33.8833,91735.0
2023-10-20 13:25:00,37.86,37.93,37.84,37.9,45945.0,33.8833,33.9459,33.8654,33.9191,45945.0
2023-10-20 13:30:00,37.88,37.96,37.87,37.9,36382.0,33.9012,33.9728,33.8922,33.9191,36382.0
2023-10-20 13:35:00,37.91,37.95,37.87,37.94,31361.0,33.928,33.9638,33.8922,33.9549,31361.0
2023-10-20 13:40:00,37.95,37.95,37.81,37.86,88527.0,33.9638,33.9638,33.8385,33.8833,88527.0
2023-10-20 13:45:00,37.86,37.98,37.85,37.97,44260.0,33.8833,33.9907,33.8743,33.9817,44260.0
2023-10-20 13:50:00,37.97,38.04,37.92,37.97,52205.0,33.9817,34.0444,33.937,33.9817,52205.0
2023-10-20 13:55:00,37.96,37.98,37.89,37.89,36357.0,33.9728,33.9907,33.9101,33.9101,36357.0
2023-10-20 14:00:00,37.88,37.96,37.87,37.94,51649.0,33.9012,33.9728,33.8922,33.9549,51649.0
2023-10-20 14:05:00,37.94,38.0,37.91,37.92,59986.0,33.9549,34.0086,33.928,33.937,59986.0
2023-10-20 14:10:00,37.93,38.08,37.92,38.07,93403.0,33.9459,34.0802,33.937,34.0712,93403.0
2023-10-20 14:15:00,38.07,38.18,38.05,38.13,124011.0,34.0712,34.1697,34.0533,34.1249,124011.0
2023-10-20 14:20:00,38.14,38.16,38.1,38.14,106971.0,34.1339,34.1518,34.0981,34.1339,106971.0
2023-10-20 14:25:00,38.14,38.19,38.12,38.16,76530.0,34.1339,34.1786,34.116,34.1518,76530.0
2023-10-20 14:30:00,38.17,38.22,38.11,38.11,74455.0,34.1607,34.2055,34.107,34.107,74455.0
2023-10-20 14:35:00,38.12,38.18,38.04,38.15,146045.0,34.116,34.1697,34.0444,34.1428,146045.0
2023-10-20 14:40:00,38.17,38.24,38.13,38.14,88380.0,34.1607,34.2234,34.1249,34.1339,88380.0
2023-10-20 14:45:00,38.16,38.19,38.11,38.15,31237.0,34.1518,34.1786,34.107,34.1428,31237.0
2023-10-20 14:50:00,38.16,38.2,38.12,38.14,34914.0,34.1518,34.1876,34.116,34.1339,34914.0
2023-10-20 14:55:00,38.14,38.18,38.05,38.17,39817.0,34.1339,34.1697,34.0533,34.1607,39817.0
2023-10-20 15:00:00,38.16,38.18,38.08,38.16,53438.0,34.1518,34.1697,34.0802,34.1518,53438.0
2023-10-20 15:05:00,38.13,38.21,38.11,38.2,50829.0,34.1249,34.1965,34.107,34.1876,50829.0
2023-10-20 15:10:00,38.22,38.27,38.18,38.22,66434.0,34.2055,34.2502,34.1697,34.2055,66434.0
2023-10-20 15:15:00,38.22,38.24,38.09,38.1,40632.0,34.2055,34.2234,34.0891,34.0981,40632.0
2023-10-20 15:20:00,38.12,38.27,38.12,38.25,78742.0,34.116,34.2502,34.116,34.2323,78742.0
2023-10-20 15:25:00,38.25,38.32,38.21,38.22,76268.0,34.2323,34.295,34.1965,34.2055,76268.0
2023-10-20 15:30:00,38.21,38.24,38.17,38.21,84312.0,34.1965,34.2234,34.1607,34.1965,84312.0
2023-10-20 15:35:00,38.22,38.28,38.19,38.24,46811.0,34.2055,34.2592,34.1786,34.2234,46811.0
2023-10-20 15:40:00,38.24,38.36,38.24,38.35,476868.0,34.2234,34.3308,34.2234,34.3218,476868.0
2023-10-20 15:45:00,38.36,38.39,38.29,38.3,106885.0,34.3308,34.3576,34.2681,34.2771,106885.0
2023-10-20 15:50:00,38.3,38.43,38.3,38.42,161142.0,34.2771,34.3934,34.2771,34.3845,161142.0
2023-10-20 15:55:00,38.42,38.43,38.33,38.4,262607.0,34.3845,34.3934,34.3039,34.3666,262607.0
2023-10-23 09:30:00,38.73,38.8,38.65,38.77,217584.0,34.6619,34.7245,34.5903,34.6977,217584.0
2023-10-23 09:35:00,38.77,38.92,38.76,38.88,128329.0,34.6977,34.8319,34.6888,34.7961,128329.0
2023-10-23 09:40:00,38.9,39.05,38.89,39.0,161730.0,34.814,34.9483,34.8051,34.9035,161730.0
2023-10-23 09:45:00,39.0,39.02,38.69,38.71,239749.0,34.9035,34.9214,34.6261,34.644,239749.0
2023-10-23 09:50:00,38.69,38.77,38.62,38.64,120989.0,34.6261,34.6977,34.5635,34.5814,120989.0
2023-10-23 09:55:00,38.63,38.65,38.52,38.54,166121.0,34.5724,34.5903,34.474,34.4919,166121.0
2023-10-23 10:00:00,38.53,38.61,38.51,38.55,109351.0,34.4829,34.5545,34.465,34.5008,109351.0
2023-10-23 10:05:00,38.56,38.59,38.51,38.57,60655.0,34.5098,34.5366,34.465,34.5187,60655.0
2023-10-23 10:10:00,38.57,38.58,38.47,38.48,135580.0,34.5187,34.5277,34.4292,34.4382,135580.0
2023-10-23 10:15:00,38.48,38.58,38.42,38.44,139525.0,34.4382,34.5277,34.3845,34.4024,139525.0
2023-10-23 10:20:00,38.44,38.49,38.36,38.38,89750.0,34.4024,34.4471,34.3308,34.3487,89750.0
2023-10-23 10:25:00,38.37,38.5,38.35,38.5,94809.0,34.3397,34.4561,34.3218,34.4561,94809.0
2023-10-23 10:30:00,38.5,38.62,38.45,38.6,145421.0,34.4561,34.5635,34.4113,34.5456,145421.0
2023-10-23 10:35:00,38.59,38.63,38.47,38.49,152138.0,34.5366,34.5724,34.4292,34.4471,152138.0
2023-10-23 10:40:00,38.47,38.52,38.39,38.41,61134.0,34.4292,34.474,34.3576,34.3755,61134.0
2023-10-23 10:45:00,38.4,38.48,38.4,38.45,27582.0,34.3666,34.4382,34.3666,34.4113,27582.0
2023-10-23 10:50:00,38.43,38.48,38.38,38.48,24328.0,34.3934,34.4382,34.3487,34.4382,24328.0
2023-10-23 10:55:00,38.47,38.48,38.38,38.39,28452.0,34.4292,34.4382,34.3487,34.3576,28452.0
2023-10-23 11:00:00,38.39,38.42,38.36,38.39,88084.0,34.3576,34.3845,34.3308,34.3576,88084.0
2023-10-23 11:05:00,38.39,38.41,38.32,38.36,96726.0,34.3576,34.3755,34.295,34.3308,96726.0
2023-10-23 11:10:00,38.37,38.38,38.27,38.28,50929.0,34.3397,34.3487,34.2502,34.2592,50929.0
2023-10-23 11:15:00,38.27,38.29,38.23,38.25,58431.0,34.2502,34.2681,34.2144,34.2323,58431.0
2023-10-23 11:20:00,38.26,38.26,38.16,38.2,111082.0,34.2413,34.2413,34.1518,34.1876,111082.0
2023-10-23 11:25:00,38.2,38.25,38.16,38.21,57037.0,34.1876,34.2323,34.1518,34.1965,57037.0
2023-10-23 11:30:00,38.2,38.22,38.15,38.16,53004.0,34.1876,34.2055,34.1428,34.1518,53004.0
2023-10-23 11:35:00,38.15,38.2,38.1,38.1,68604.0,34.1428,34.1876,34.0981,34.0981,68604.0
2023-10-23 11:40:00,38.12,38.22,38.11,38.22,54852.0,34.116,34.2055,34.107,34.2055,54852.0
2023-10-23 11:45:00,38.22,38.28,38.18,38.23,61223.0,34.2055,34.2592,34.1697,34.2144,61223.0
2023-10-23 11:50:00,38.23,38.23,38.18,38.21,30837.0,34.2144,34.2144,34.1697,34.1965,30837.0
2023-10-23 11:55:00,38.21,38.22,38.13,38.13,23746.0,34.1965,34.2055,34.1249,34.1249,23746.0
2023-10-23 12:00:00,38.13,38.19,38.12,38.19,58729.0,34.1249,34.1786,34.116,34.1786,58729.0
2023-10-23 12:05:00,38.18,38.19,38.1,38.11,52336.0,34.1697,34.1786,34.0981,34.107,52336.0
2023-10-23 12:10:00,38.12,38.17,38.1,38.15,39458.0,34.116,34.1607,34.0981,34.1428,39458.0
2023-10-23 12:15:00,38.16,38.25,38.13,38.25,55998.0,34.1518,34.2323,34.1249,34.2323,55998.0
2023-10-23 12:20:00,38.26,38.3,38.15,38.16,86699.0,34.2413,34.2771,34.1428,34.1518,86699.0
2023-10-23 12:25:00,38.15,38.18,38.11,38.12,27116.0,34.1428,34.1697,34.107,34.116,27116.0
2023-10-23 12:30:00,38.13,38.18,38.11,38.16,38924.0,34.1249,34.1697,34.107,34.1518,38924.0
2023-10-23 12:35:00,38.16,38.16,38.08,38.1,59621.0,34.1518,34.1518,34.0802,34.0981,59621.0
2023-10-23 12:40:00,38.1,38.14,38.09,38.14,59127.0,34.0981,34.1339,34.0891,34.1339,59127.0
2023-10-23 12:45:00,38.13,38.13,38.09,38.11,22631.0,34.1249,34.1249,34.0891,34.107,22631.0
2023-10-23 12:50:00,38.11,38.12,38.06,38.07,43936.0,34.107,34.116,34.0623,34.0712,43936.0
2023-10-23 12:55:00,38.07,38.07,37.84,37.84,151017.0,34.0712,34.0712,33.8654,33.8654,151017.0
2023-10-23 13:00:00,37.84,37.97,37.84,37.95,100166.0,33.8654,33.9817,33.8654,33.9638,100166.0
2023-10-23 13:05:00,37.95,37.95,37.9,37.94,31523.0,33.9638,33.9638,33.9191,33.9549,31523.0
2023-10-23 13:10:00,37.94,38.05,37.94,38.01,55073.0,33.9549,34.0533,33.9549,34.0175,55073.0
2023-10-23 13:15:00,38.01,38.13,38.01,38.12,187729.0,34.0175,34.1249,34.0175,34.116,187729.0
2023-10-23 13:20:00,38.13,38.15,38.04,38.11,94866.0,34.1249,34.1428,34.0444,34.107,94866.0
2023-10-23 13:25:00,38.11,38.17,38.1,38.12,40552.0,34.107,34.1607,34.0981,34.116,40552.0
2023-10-23 13:30:00,38.12,38.15,38.06,38.07,25834.0,34.116,34.1428,34.0623,34.0712,25834.0
2023-10-23 13:35:00,38.07,38.08,38.03,38.05,29077.0,34.0712,34.0802,34.0354,34.0533,29077.0
2023-10-23 13:40:00,38.05,38.07,37.98,38.02,29871.0,34.0533,34.0712,33.9907,34.0265,29871.0
2023-10-23 13:45:00,38.01,38.05,37.94,37.97,41965.0,34.0175,34.0533,33.9549,33.9817,41965.0
2023-10-23 13:50:00,37.97,38.04,37.95,38.04,37209.0,33.9817,34.0444,33.9638,34.0444,37209.0
2023-10-23 13:55:00,38.04,38.14,38.03,38.11,40238.0,34.0444,34.1339,34.0354,34.107,40238.0
2023-10-23 14:00:00,38.11,38.18,38.11,38.12,193927.0,34.107,34.1697,34.107,34.116,193927.0
2023-10-23 14:05:00,38.12,38.12,38.04,38.06,38459.0,34.116,34.116,34.0444,34.0623,38459.0
2023-10-23 14:10:00,38.06,38.16,38.06,38.14,202806.0,34.0623,34.1518,34.0623,34.1339,202806.0
2023-10-23 14:15:00,38.14,38.25,38.12,38.22,94480.0,34.1339,34.2323,34.116,34.2055,94480.0
2023-10-23 14:20:00,38.22,38.28,38.17,38.21,56730.0,34.2055,34.2592,34.1607,34.1965,56730.0
2023-10-23 14:25:00,38.21,38.23,38.17,38.2,30529.0,34.1965,34.2144,34.1607,34.1876,30529.0
2023-10-23 14:30:00,38.2,38.26,38.18,38.26,18908.0,34.1876,34.2413,34.1697,34.2413,18908.0
2023-10-23 14:35:00,38.26,38.27,38.14,38.15,72365.0,34.2413,34.2502,34.1339,34.1428,72365.0
2023-10-23 14:40:00,38.14,38.23,38.07,38.2,127645.0,34.1339,34.2144,34.0712,34.1876,127645.0
2023-10-23 14:45:00,38.2,38.24,38.1,38.14,32495.0,34.1876,34.2234,34.0981,34.1339,32495.0
2023-10-23 14:50:00,38.15,38.21,38.15,38.17,12650.0,34.1428,34.1965,34.1428,34.1607,12650.0
2023-10-23 14:55:00,38.15,38.21,38.14,38.16,36989.0,34.1428,34.1965,34.1339,34.1518,36989.0
2023-10-23 15:00:00,38.14,38.17,38.09,38.11,86288.0,34.1339,34.1607,34.0891,34.107,86288.0
2023-10-23 15:05:00,38.11,38.21,38.1,38.18,41548.0,34.107,34.1965,34.0981,34.1697,41548.0
2023-10-23 15:10:00,38.18,38.34,38.18,38.24,279822.0,34.1697,34.3129,34.1697,34.2234,279822.0
2023-10-23 15:15:00,38.24,38.3,38.22,38.27,86878.0,34.2234,34.2771,34.2055,34.2502,86878.0
2023-10-23 15:20:00,38.28,38.47,38.27,38.42,118910.0,34.2592,34.4292,34.2502,34.3845,118910.0
2023-10-23 15:25:00,38.42,38.48,38.36,38.46,286940.0,34.3845,34.4382,34.3308,34.4203,286940.0
2023-10-23 15:30:00,38.46,38.52,38.44,38.46,77985.0,34.4203,34.474,34.4024,34.4203,77985.0
2023-10-23 15:35:00,38.47,38.55,38.45,38.53,62782.0,34.4292,34.5008,34.4113,34.4829,62782.0
2023-10-23 15:40:00,38.53,38.55,38.45,38.47,165326.0,34.4829,34.5008,34.4113,34.4292,165326.0
2023-10-23 15:45:00,38.48,38.5,38.41,38.42,143587.0,34.4382,34.4561,34.3755,34.3845,143587.0
2023-10-23 15:50:00,38.42,38.56,38.42,38.55,293426.0,34.3845,34.5098,34.3845,34.5008,293426.0
2023-10-23 15:55:00,38.55,38.61,38.5,38.56,113835.0,34.5008,34.5545,34.4561,34.5098,113835.0
2023-10-24 09:30:00,38.18,38.18,38.0,38.0,296923.0,34.1697,34.1697,34.0086,34.0086,296923.0
2023-10-24 09:35:00,38.0,38.05,37.95,37.99,147869.0,34.0086,34.0533,33.9638,33.9996,147869.0
2023-10-24 09:40:00,37.99,38.07,37.97,38.03,106165.0,33.9996,34.0712,33.9817,34.0354,106165.0
2023-10-24 09:45:00,38.04,38.21,38.03,38.16,194406.0,34.0444,34.1965,34.0354,34.1518,194406.0
2023-10-24 09:50:00,38.16,38.21,38.09,38.11,128918.0,34.1518,34.1965,34.0891,34.107,128918.0
2023-10-24 09:55:00,38.11,38.15,37.96,37.97,66154.0,34.107,34.1428,33.9728,33.9817,66154.0
2023-10-24 10:00:00,37.97,38.2,37.95,38.13,102745.0,33.9817,34.1876,33.9638,34.1249,102745.0
2023-10-24 10:05:00,38.13,38.15,37.96,37.97,114601.0,34.1249,34.1428,33.9728,33.9817,114601.0
2023-10-24 10:10:00,37.97,38.06,37.95,38.01,59167.0,33.9817,34.0623,33.9638,34.0175,59167.0
2023-10-24 10:15:00,38.0,38.09,37.98,38.08,57418.0,34.0086,34.0891,33.9907,34.0802,57418.0
2023-10-24 10:20:00,38.07,38.13,37.9,37.91,83912.0,34.0712,34.1249,33.9191,33.928,83912.0
2023-10-24 10:25:00,37.92,37.96,37.84,37.84,108775.0,33.937,33.9728,33.8654,33.8654,108775.0
2023-10-24 10:30:00,37.85,37.95,37.84,37.89,74416.0,33.8743,33.9638,33.8654,33.9101,74416.0
2023-10-24 10:35:00,37.9,37.95,37.82,37.85,99431.0,33.9191,33.9638,33.8475,33.8743,99431.0
2023-10-24 10:40:00,37.84,37.93,37.84,37.89,81209.0,33.8654,33.9459,33.8654,33.9101,81209.0
2023-10-24 10:45:00,37.9,37.92,37.79,37.8,115820.0,33.9191,33.937,33.8206,33.8296,115820.0
2023-10-24 10:50:00,37.8,37.9,37.78,37.89,76708.0,33.8296,33.9191,33.8117,33.9101,76708.0
2023-10-24 10:55:00,37.89,37.93,37.86,37.89,33606.0,33.9101,33.9459,33.8833,33.9101,33606.0
2023-10-24 11:00:00,37.89,38.01,37.88,37.9,81240.0,33.9101,34.0175,33.9012,33.9191,81240.0
2023-10-24 11:05:00,37.9,37.95,37.89,37.94,22688.0,33.9191,33.9638,33.9101,33.9549,22688.0
2023-10-24 11:10:00,37.95,38.0,37.93,37.97,37205.0,33.9638,34.0086,33.9459,33.9817,37205.0
2023-10-24 11:15:00,37.97,38.01,37.96,38.0,62554.0,33.9817,34.0175,33.9728,34.0086,62554.0
2023-10-24 11:20:00,38.0,38.14,37.97,38.1,65543.0,34.0086,34.1339,33.9817,34.0981,65543.0
2023-10-24 11:25:00,38.11,38.13,38.06,38.11,60622.0,34.107,34.1249,34.0623,34.107,60622.0
2023-10-24 11:30:00,38.13,38.15,38.08,38.12,52417.0,34.1249,34.1428,34.0802,34.116,52417.0
2023-10-24 11:35:00,38.12,38.18,38.11,38.16,128517.0,34.116,34.1697,34.107,34.1518,128517.0
2023-10-24 11:40:00,38.16,38.18,38.12,38.14,46175.0,34.1518,34.1697,34.116,34.1339,46175.0
2023-10-24 11:45:00,38.15,38.15,38.08,38.12,40096.0,34.1428,34.1428,34.0802,34.116,40096.0
2023-10-24 11:50:00,38.12,38.19,38.1,38.1,62155.0,34.116,34.1786,34.0981,34.0981,62155.0
2023-10-24 11:55:00,38.12,38.16,38.07,38.07,82564.0,34.116,34.1518,34.0712,34.0712,82564.0
2023-10-24 12:00:00,38.07,38.12,38.02,38.1,119370.0,34.0712,34.116,34.0265,34.0981,119370.0
2023-10-24 12:05:00,38.1,38.14,38.1,38.12,24742.0,34.0981,34.1339,34.0981,34.116,24742.0
2023-10-24 12:10:00,38.13,38.15,38.1,38.14,17951.0,34.1249,34.1428,34.0981,34.1339,17951.0
2023-10-24 12:15:00,38.14,38.27,38.14,38.27,76229.0,34.1339,34.2502,34.1339,34.2502,76229.0
2023-10-24 12:20:00,38.27,38.35,38.25,38.35,92932.0,34.2502,34.3218,34.2323,34.3218,92932.0
2023-10-24 12:25:00,38.35,38.41,38.3,38.38,52482.0,34.3218,34.3755,34.2771,34.3487,52482.0
2023-10-24 12:30:00,38.38,38.4,38.34,38.38,54787.0,34.3487,34.3666,34.3129,34.3487,54787.0
2023-10-24 12:35:00,38.38,38.43,38.36,38.38,20443.0,34.3487,34.3934,34.3308,34.3487,20443.0
2023-10-24 12:40:00,38.38,38.45,38.37,38.44,49281.0,34.3487,34.4113,34.3397,34.4024,49281.0
2023-10-24 12:45:00,38.43,38.49,38.41,38.47,41361.0,34.3934,34.4471,34.3755,34.4292,41361.0
2023-10-24 12:50:00,38.46,38.53,38.45,38.51,67396.0,34.4203,34.4829,34.4113,34.465,67396.0
2023-10-24 12:55:00,38.51,38.53,38.43,38.43,39450.0,34.465,34.4829,34.3934,34.3934,39450.0
2023-10-24 13:00:00,38.44,38.46,38.37,38.4,86005.0,34.4024,34.4203,34.3397,34.3666,86005.0
2023-10-24 13:05:00,38.4,38.42,38.35,38.38,49253.0,34.3666,34.3845,34.3218,34.3487,49253.0
2023-10-24 13:10:00,38.38,38.47,38.38,38.42,42161.0,34.3487,34.4292,34.3487,34.3845,42161.0
2023-10-24 13:15:00,38.42,38.44,38.36,38.38,18508.0,34.3845,34.4024,34.3308,34.3487,18508.0
2023-10-24 13:20:00,38.37,38.37,38.29,38.34,38552.0,34.3397,34.3397,34.2681,34.3129,38552.0
2023-10-24 13:25:00,38.34,38.36,38.27,38.27,36471.0,34.3129,34.3308,34.2502,34.2502,36471.0
2023-10-24 13:30:00,38.26,38.28,38.19,38.28,62923.0,34.2413,34.2592,34.1786,34.2592,62923.0
2023-10-24 13:35:00,38.28,38.29,38.23,38.25,33233.0,34.2592,34.2681,34.2144,34.2323,33233.0
2023-10-24 13:40:00,38.25,38.26,38.22,38.24,19408.0,34.2323,34.2413,34.2055,34.2234,19408.0
2023-10-24 13:45:00,38.24,38.27,38.21,38.26,32780.0,34.2234,34.2502,34.1965,34.2413,32780.0
2023-10-24 13:50:00,38.24,38.27,38.21,38.25,19090.0,34.2234,34.2502,34.1965,34.2323,19090.0
2023-10-24 13:55:00,38.24,38.33,38.23,38.27,31739.0,34.2234,34.3039,34.2144,34.2502,31739.0
2023-10-24 14:00:00,38.27,38.29,38.22,38.27,47644.0,34.2502,34.2681,34.2055,34.2502,47644.0
2023-10-24 14:05:00,38.26,38.26,38.19,38.22,26111.0,34.2413,34.2413,34.1786,34.2055,26111.0
2023-10-24 14:10:00,38.21,38.27,38.2,38.21,21303.0,34.1965,34.2502,34.1876,34.1965,21303.0
2023-10-24 14:15:00,38.2,38.26,38.2,38.22,44740.0,34.1876,34.2413,34.1876,34.2055,44740.0
2023-10-24 14:20:00,38.23,38.25,38.16,38.17,19558.0,34.2144,34.2323,34.1518,34.1607,19558.0
2023-10-24 14:25:00,38.16,38.18,38.13,38.13,41636.0,34.1518,34.1697,34.1249,34.1249,41636.0
2023-10-24 14:30:00,38.12,38.12,38.0,38.05,66796.0,34.116,34.116,34.0086,34.0533,66796.0
2023-10-24 14:35:00,38.05,38.09,38.02,38.07,48635.0,34.0533,34.0891,34.0265,34.0712,48635.0
2023-10-24 14:40:00,38.06,38.09,38.0,38.01,27684.0,34.0623,34.0891,34.0086,34.0175,27684.0
2023-10-24 14:45:00,38.01,38.04,37.98,38.01,54012.0,34.0175,34.0444,33.9907,34.0175,54012.0
2023-10-24 14:50:00,38.0,38.06,37.98,37.98,18545.0,34.0086,34.0623,33.9907,33.9907,18545.0
2023-10-24 14:55:00,38.0,38.04,37.97,38.02,31236.0,34.0086,34.0444,33.9817,34.0265,31236.0
2023-10-24 15:00:00,38.01,38.01,37.96,38.0,60911.0,34.0175,34.0175,33.9728,34.0086,60911.0
2023-10-24 15:05:00,38.0,38.08,38.0,38.06,103762.0,34.0086,34.0802,34.0086,34.0623,103762.0
2023-10-24 15:10:00,38.06,38.07,37.98,38.01,36248.0,34.0623,34.0712,33.9907,34.0175,36248.0
2023-10-24 15:15:00,38.02,38.02,37.92,37.95,59547.0,34.0265,34.0265,33.937,33.9638,59547.0
2023-10-24 15:20:00,37.94,37.98,37.9,37.95,39874.0,33.9549,33.9907,33.9191,33.9638,39874.0
2023-10-24 15:25:00,37.95,37.96,37.9,37.93,15443.0,33.9638,33.9728,33.9191,33.9459,15443.0
2023-10-24 15:30:00,37.92,37.95,37.9,37.94,51442.0,33.937,33.9638,33.9191,33.9549,51442.0
2023-10-24 15:35:00,37.94,37.97,37.92,37.95,32132.0,33.9549,33.9817,33.937,33.9638,32132.0
2023-10-24 15:40:00,37.95,37.95,37.9,37.91,34495.0,33.9638,33.9638,33.9191,33.928,34495.0
2023-10-24 15:45:00,37.91,37.94,37.9,37.93,40114.0,33.928,33.9549,33.9191,33.9459,40114.0
2023-10-24 15:50:00,37.94,38.01,37.91,37.99,190116.0,33.9549,34.0175,33.928,33.9996,190116.0
2023-10-24 15:55:00,37.99,38.02,37.91,38.01,138927.0,33.9996,34.0265,33.928,34.0175,138927.0
2023-10-25 09:30:00,38.33,38.45,38.32,38.45,106623.0,34.3039,34.4113,34.295,34.4113,106623.0
2023-10-25 09:35:00,38.44,38.57,38.44,38.51,80298.0,34.4024,34.5187,34.4024,34.465,80298.0
2023-10-25 09:40:00,38.51,38.64,38.51,38.62,45074.0,34.465,34.5814,34.465,34.5635,45074.0
2023-10-25 09:45:00,38.64,38.74,38.64,38.72,92061.0,34.5814,34.6709,34.5814,34.653,92061.0
2023-10-25 09:50:00,38.73,38.76,38.66,38.71,38765.0,34.6619,34.6888,34.5993,34.644,38765.0
2023-10-25 09:55:00,38.7,38.71,38.63,38.64,81040.0,34.6351,34.644,34.5724,34.5814,81040.0
2023-10-25 10:00:00,38.65,38.81,38.65,38.77,95776.0,34.5903,34.7335,34.5903,34.6977,95776.0
2023-10-25 10:05:00,38.77,38.83,38.73,38.73,42767.0,34.6977,34.7514,34.6619,34.6619,42767.0
2023-10-25 10:10:00,38.74,38.84,38.73,38.78,129115.0,34.6709,34.7603,34.6619,34.7067,129115.0
2023-10-25 10:15:00,38.79,38.82,38.74,38.78,49285.0,34.7156,34.7424,34.6709,34.7067,49285.0
2023-10-25 10:20:00,38.78,38.81,38.73,38.75,72829.0,34.7067,34.7335,34.6619,34.6798,72829.0
2023-10-25 10:25:00,38.76,38.84,38.74,38.79,81239.0,34.6888,34.7603,34.6709,34.7156,81239.0
2023-10-25 10:30:00,38.79,38.82,38.68,38.72,100223.0,34.7156,34.7424,34.6172,34.653,100223.0
2023-10-25 10:35:00,38.72,38.77,38.55,38.59,158581.0,34.653,34.6977,34.5008,34.5366,158581.0
2023-10-25 10:40:00,38.59,38.66,38.57,38.62,78320.0,34.5366,34.5993,34.5187,34.5635,78320.0
2023-10-25 10:45:00,38.63,38.63,38.47,38.52,202593.0,34.5724,34.5724,34.4292,34.474,202593.0
2023-10-25 10:50:00,38.52,38.63,38.52,38.62,146775.0,34.474,34.5724,34.474,34.5635,146775.0
2023-10-25 10:55:00,38.63,38.66,38.59,38.64,54757.0,34.5724,34.5993,34.5366,34.5814,54757.0
2023-10-25 11:00:00,38.64,38.65,38.42,38.49,279210.0,34.5814,34.5903,34.3845,34.4471,279210.0
2023-10-25 11:05:00,38.5,38.52,38.41,38.51,130228.0,34.4561,34.474,34.3755,34.465,130228.0
2023-10-25 11:10:00,38.51,38.55,38.45,38.46,89539.0,34.465,34.5008,34.4113,34.4203,89539.0
2023-10-25 11:15:00,38.46,38.51,38.45,38.46,33384.0,34.4203,34.465,34.4113,34.4203,33384.0
2023-10-25 11:20:00,38.47,38.62,38.46,38.6,75768.0,34.4292,34.5635,34.4203,34.5456,75768.0
2023-10-25 11:25:00,38.61,38.66,38.48,38.5,129107.0,34.5545,34.5993,34.4382,34.4561,129107.0
2023-10-25 11:30:00,38.5,38.61,38.47,38.59,143435.0,34.4561,34.5545,34.4292,34.5366,143435.0
2023-10-25 11:35:00,38.58,38.62,38.55,38.56,53177.0,34.5277,34.5635,34.5008,34.5098,53177.0
2023-10-25 11:40:00,38.56,38.7,38.55,38.61,65905.0,34.5098,34.6351,34.5008,34.5545,65905.0
2023-10-25 11:45:00,38.61,38.65,38.54,38.65,30212.0,34.5545,34.5903,34.4919,34.5903,30212.0
2023-10-25 11:50:00,38.65,38.73,38.65,38.67,49655.0,34.5903,34.6619,34.5903,34.6082,49655.0
2023-10-25 11:55:00,38.68,38.75,38.67,38.75,39075.0,34.6172,34.6798,34.6082,34.6798,39075.0
2023-10-25 12:00:00,38.76,38.8,38.74,38.79,77376.0,34.6888,34.7245,34.6709,34.7156,77376.0
2023-10-25 12:05:00,38.78,38.85,38.75,38.8,64289.0,34.7067,34.7693,34.6798,34.7245,64289.0
2023-10-25 12:10:00,38.8,38.88,38.8,38.81,48934.0,34.7245,34.7961,34.7245,34.7335,48934.0
2023-10-25 12:15:00,38.82,38.87,38.8,38.84,30669.0,34.7424,34.7872,34.7245,34.7603,30669.0
2023-10-25 12:20:00,38.84,38.86,38.76,38.77,96305.0,34.7603,34.7782,34.6888,34.6977,96305.0
2023-10-25 12:25:00,38.78,38.82,38.74,38.81,44246.0,34.7067,34.7424,34.6709,34.7335,44246.0
2023-10-25 12:30:00,38.82,38.82,38.71,38.76,88128.0,34.7424,34.7424,34.644,34.6888,88128.0
2023-10-25 12:35:00,38.76,38.83,38.75,38.83,22520.0,34.6888,34.7514,34.6798,34.7514,22520.0
2023-10-25 12:40:00,38.84,38.94,38.82,38.85,116332.0,34.7603,34.8498,34.7424,34.7693,116332.0
2023-10-25 12:45:00,38.87,38.92,38.83,38.92,30821.0,34.7872,34.8319,34.7514,34.8319,30821.0
2023-10-25 12:50:00,38.92,38.96,38.91,38.92,51419.0,34.8319,34.8677,34.823,34.8319,51419.0
2023-10-25 12:55:00,38.93,38.96,38.9,38.92,31904.0,34.8409,34.8677,34.814,34.8319,31904.0
2023-10-25 13:00:00,38.92,39.03,38.88,39.02,105984.0,34.8319,34.9304,34.7961,34.9214,105984.0
2023-10-25 13:05:00,39.0,39.02,38.94,38.95,77029.0,34.9035,34.9214,34.8498,34.8588,77029.0
2023-10-25 13:10:00,38.96,38.99,38.9,38.91,35928.0,34.8677,34.8946,34.814,34.823,35928.0
2023-10-25 13:15:00,38.92,38.99,38.88,38.93,248032.0,34.8319,34.8946,34.7961,34.8409,248032.0
2023-10-25 13:20:00,38.92,39.0,38.91,38.93,40677.0,34.8319,34.9035,34.823,34.8409,40677.0
2023-10-25 13:25:00,38.93,39.07,38.93,39.04,93323.0,34.8409,34.9662,34.8409,34.9393,93323.0
2023-10-25 13:30:00,39.04,39.14,39.03,39.09,76844.0,34.9393,35.0288,34.9304,34.9841,76844.0
2023-10-25 13:35:00,39.1,39.14,39.08,39.13,65523.0,34.993,35.0288,34.9751,35.0199,65523.0
2023-10-25 13:40:00,39.14,39.17,39.1,39.15,87562.0,35.0288,35.0557,34.993,35.0378,87562.0
2023-10-25 13:45:00,39.15,39.2,39.13,39.19,66373.0,35.0378,35.0825,35.0199,35.0736,66373.0
2023-10-25 13:50:00,39.18,39.2,39.14,39.15,37324.0,35.0646,35.0825,35.0288,35.0378,37324.0
2023-10-25 13:55:00,39.14,39.15,39.06,39.07,47372.0,35.0288,35.0378,34.9572,34.9662,47372.0
2023-10-25 14:00:00,39.07,39.11,39.04,39.1,86826.0,34.9662,35.002,34.9393,34.993,86826.0
2023-10-25 14:05:00,39.1,39.12,39.07,39.09,24886.0,34.993,35.0109,34.9662,34.9841,24886.0
2023-10-25 14:10:00,39.1,39.14,38.99,39.02,91420.0,34.993,35.0288,34.8946,34.9214,91420.0
2023-10-25 14:15:00,39.01,39.04,38.98,39.02,51683.0,34.9125,34.9393,34.8856,34.9214,51683.0
2023-10-25 14:20:00,39.02,39.03,38.97,39.01,77660.0,34.9214,34.9304,34.8767,34.9125,77660.0
2023-10-25 14:25:00,39.02,39.08,38.99,39.06,49991.0,34.9214,34.9751,34.8946,34.9572,49991.0
2023-10-25 14:30:00,39.06,39.09,39.02,39.08,21925.0,34.9572,34.9841,34.9214,34.9751,21925.0
2023-10-25 14:35:00,39.08,39.14,39.07,39.12,26270.0,34.9751,35.0288,34.9662,35.0109,26270.0
2023-10-25 14:40:00,39.12,39.17,39.11,39.15,26824.0,35.0109,35.0557,35.002,35.0378,26824.0
2023-10-25 14:45:00,39.16,39.18,39.1,39.17,50722.0,35.0467,35.0646,34.993,35.0557,50722.0
2023-10-25 14:50:00,39.17,39.18,39.06,39.08,50166.0,35.0557,35.0646,34.9572,34.9751,50166.0
2023-10-25 14:55:00,39.07,39.1,39.01,39.09,69307.0,34.9662,34.993,34.9125,34.9841,69307.0
2023-10-25 15:00:00,39.08,39.14,39.05,39.13,58111.0,34.9751,35.0288,34.9483,35.0199,58111.0
2023-10-25 15:05:00,39.13,39.16,39.1,39.11,36605.0,35.0199,35.0467,34.993,35.002,36605.0
2023-10-25 15:10:00,39.11,39.15,39.08,39.15,27422.0,35.002,35.0378,34.9751,35.0378,27422.0
2023-10-25 15:15:00,39.15,39.15,39.08,39.1,33129.0,35.0378,35.0378,34.9751,34.993,33129.0
2023-10-25 15:20:00,39.09,39.1,39.02,39.02,28854.0,34.9841,34.993,34.9214,34.9214,28854.0
2023-10-25 15:25:00,39.03,39.1,39.0,39.04,38200.0,34.9304,34.993,34.9035,34.9393,38200.0
2023-10-25 15:30:00,39.04,39.05,38.95,39.0,83115.0,34.9393,34.9483,34.8588,34.9035,83115.0
2023-10-25 15:35:00,39.0,39.03,38.96,39.01,228022.0,34.9035,34.9304,34.8677,34.9125,228022.0
2023-10-25 15:40:00,39.01,39.11,39.0,39.09,36199.0,34.9125,35.002,34.9035,34.9841,36199.0
2023-10-25 15:45:00,39.09,39.12,39.02,39.04,132024.0,34.9841,35.0109,34.9214,34.9393,132024.0
2023-10-25 15:50:00,39.04,39.12,39.0,39.11,64334.0,34.9393,35.0109,34.9035,35.002,64334.0
2023-10-25 15:55:00,39.1,39.13,39.08,39.1,158850.0,34.993,35.0199,34.9751,34.993,158850.0
2023-10-26 09:30:00,39.35,39.41,39.19,39.24,368198.0,35.2168,35.2705,35.0736,35.1183,368198.0
2023-10-26 09:35:00,39.25,39.46,39.21,39.45,185081.0,35.1273,35.3152,35.0915,35.3063,185081.0
2023-10-26 09:40:00,39.44,39.44,39.2,39.28,267504.0,35.2973,35.2973,35.0825,35.1541,267504.0
2023-10-26 09:45:00,39.27,39.46,39.22,39.43,114966.0,35.1452,35.3152,35.1004,35.2884,114966.0
2023-10-26 09:50:00,39.43,39.52,39.41,39.43,93090.0,35.2884,35.3689,35.2705,35.2884,93090.0
2023-10-26 09:55:00,39.43,39.57,39.41,39.55,112248.0,35.2884,35.4137,35.2705,35.3958,112248.0
2023-10-26 10:00:00,39.55,39.71,39.55,39.63,115247.0,35.3958,35.539,35.3958,35.4674,115247.0
2023-10-26 10:05:00,39.64,39.68,39.56,39.68,168021.0,35.4763,35.5121,35.4047,35.5121,168021.0
2023-10-26 10:10:00,39.66,39.67,39.58,39.65,157514.0,35.4942,35.5032,35.4226,35.4853,157514.0
2023-10-26 10:15:00,39.64,39.68,39.59,39.67,110775.0,35.4763,35.5121,35.4316,35.5032,110775.0
2023-10-26 10:20:00,39.67,39.73,39.59,39.72,100294.0,35.5032,35.5569,35.4316,35.5479,100294.0
2023-10-26 10:25:00,39.71,39.71,39.48,39.54,237788.0,35.539,35.539,35.3331,35.3868,237788.0
2023-10-26 10:30:00,39.55,39.69,39.51,39.67,93788.0,35.3958,35.5211,35.36,35.5032,93788.0
2023-10-26 10:35:00,39.65,39.74,39.63,39.68,224202.0,35.4853,35.5658,35.4674,35.5121,224202.0
2023-10-26 10:40:00,39.69,39.69,39.52,39.52,175371.0,35.5211,35.5211,35.3689,35.3689,175371.0
2023-10-26 10:45:00,39.53,39.55,39.36,39.37,109491.0,35.3779,35.3958,35.2257,35.2347,109491.0
2023-10-26 10:50:00,39.36,39.38,39.28,39.32,122898.0,35.2257,35.2436,35.1541,35.1899,122898.0
2023-10-26 10:55:00,39.33,39.4,39.31,39.37,211259.0,35.1989,35.2615,35.181,35.2347,211259.0
2023-10-26 11:00:00,39.37,39.48,39.33,39.48,49044.0,35.2347,35.3331,35.1989,35.3331,49044.0
2023-10-26 11:05:00,39.48,39.59,39.47,39.55,61401.0,35.3331,35.4316,35.3242,35.3958,61401.0
2023-10-26 11:10:00,39.53,39.71,39.49,39.68,72760.0,35.3779,35.539,35.3421,35.5121,72760.0
2023-10-26 11:15:00,39.7,39.76,39.62,39.66,151109.0,35.53,35.5837,35.4584,35.4942,151109.0
2023-10-26 11:20:00,39.67,39.74,39.66,39.72,31737.0,35.5032,35.5658,35.4942,35.5479,31737.0
2023-10-26 11:25:00,39.72,39.77,39.67,39.74,72451.0,35.5479,35.5927,35.5032,35.5658,72451.0
2023-10-26 11:30:00,39.74,39.74,39.67,39.69,28675.0,35.5658,35.5658,35.5032,35.5211,28675.0
2023-10-26 11:35:00,39.7,39.72,39.65,39.69,24770.0,35.53,35.5479,35.4853,35.5211,24770.0
2023-10-26 11:40:00,39.69,39.82,39.67,39.8,305878.0,35.5211,35.6374,35.5032,35.6195,305878.0
2023-10-26 11:45:00,39.79,39.79,39.69,39.72,40898.0,35.6106,35.6106,35.5211,35.5479,40898.0
2023-10-26 11:50:00,39.72,39.74,39.68,39.71,31308.0,35.5479,35.5658,35.5121,35.539,31308.0
2023-10-26 11:55:00,39.72,39.72,39.64,39.72,64796.0,35.5479,35.5479,35.4763,35.5479,64796.0
2023-10-26 12:00:00,39.72,39.81,39.72,39.81,61064.0,35.5479,35.6285,35.5479,35.6285,61064.0
2023-10-26 12:05:00,39.81,39.96,39.8,39.94,148165.0,35.6285,35.7627,35.6195,35.7448,148165.0
2023-10-26 12:10:00,39.95,39.98,39.92,39.93,69886.0,35.7538,35.7806,35.7269,35.7359,69886.0
2023-10-26 12:15:00,39.94,40.13,39.94,40.1,131684.0,35.7448,35.9148,35.7448,35.888,131684.0
2023-10-26 12:20:00,40.1,40.12,40.04,40.08,70981.0,35.888,35.9059,35.8343,35.8701,70981.0
2023-10-26 12:25:00,40.08,40.1,39.99,40.0,138780.0,35.8701,35.888,35.7896,35.7985,138780.0
2023-10-26 12:30:00,40.0,40.04,39.96,40.01,88461.0,35.7985,35.8343,35.7627,35.8075,88461.0
2023-10-26 12:35:00,40.01,40.12,39.98,40.11,51820.0,35.8075,35.9059,35.7806,35.897,51820.0
2023-10-26 12:40:00,40.11,40.13,40.04,40.08,73412.0,35.897,35.9148,35.8343,35.8701,73412.0
2023-10-26 12:45:00,40.09,40.16,40.08,40.13,166302.0,35.8791,35.9417,35.8701,35.9148,166302.0
2023-10-26 12:50:00,40.13,40.15,40.1,40.14,58592.0,35.9148,35.9327,35.888,35.9238,58592.0
2023-10-26 12:55:00,40.13,40.15,40.06,40.14,105288.0,35.9148,35.9327,35.8522,35.9238,105288.0
2023-10-26 13:00:00,40.15,40.2,39.96,40.02,155459.0,35.9327,35.9775,35.7627,35.8164,155459.0
2023-10-26 13:05:00,40.02,40.05,39.96,40.02,62210.0,35.8164,35.8433,35.7627,35.8164,62210.0
2023-10-26 13:10:00,40.01,40.06,40.0,40.03,71907.0,35.8075,35.8522,35.7985,35.8254,71907.0
2023-10-26 13:15:00,40.02,40.02,39.98,40.01,49572.0,35.8164,35.8164,35.7806,35.8075,49572.0
2023-10-26 13:20:00,40.01,40.18,40.01,40.17,81401.0,35.8075,35.9596,35.8075,35.9506,81401.0
2023-10-26 13:25:00,40.17,40.18,40.11,40.14,155478.0,35.9506,35.9596,35.897,35.9238,155478.0
2023-10-26 13:30:00,40.15,40.26,40.06,40.08,137188.0,35.9327,36.0312,35.8522,35.8701,137188.0
2023-10-26 13:35:00,40.08,40.11,40.04,40.1,118018.0,35.8701,35.897,35.8343,35.888,118018.0
2023-10-26 13:40:00,40.09,40.11,39.98,40.0,176453.0,35.8791,35.897,35.7806,35.7985,176453.0
2023-10-26 13:45:00,40.0,40.0,39.91,39.92,255844.0,35.7985,35.7985,35.718,35.7269,255844.0
2023-10-26 13:50:00,39.93,39.98,39.92,39.93,63217.0,35.7359,35.7806,35.7269,35.7359,63217.0
2023-10-26 13:55:00,39.92,39.96,39.87,39.88,91625.0,35.7269,35.7627,35.6822,35.6911,91625.0
2023-10-26 14:00:00,39.88,39.93,39.84,39.92,39372.0,35.6911,35.7359,35.6553,35.7269,39372.0
2023-10-26 14:05:00,39.92,39.92,39.82,39.88,41311.0,35.7269,35.7269,35.6374,35.6911,41311.0
2023-10-26 14:10:00,39.88,39.88,39.77,39.79,54791.0,35.6911,35.6911,35.5927,35.6106,54791.0
2023-10-26 14:15:00,39.78,39.84,39.75,39.82,85987.0,35.6016,35.6553,35.5748,35.6374,85987.0
2023-10-26 14:20:00,39.82,39.87,39.8,39.86,63097.0,35.6374,35.6822,35.6195,35.6732,63097.0
2023-10-26 14:25:00,39.87,39.92,39.76,39.77,107229.0,35.6822,35.7269,35.5837,35.5927,107229.0
2023-10-26 14:30:00,39.78,39.83,39.62,39.66,115963.0,35.6016,35.6464,35.4584,35.4942,115963.0
2023-10-26 14:35:00,39.69,39.74,39.64,39.71,147121.0,35.5211,35.5658,35.4763,35.539,147121.0
2023-10-26 14:40:00,39.71,39.76,39.62,39.7,103665.0,35.539,35.5837,35.4584,35.53,103665.0
2023-10-26 14:45:00,39.7,39.72,39.62,39.66,136699.0,35.53,35.5479,35.4584,35.4942,136699.0
2023-10-26 14:50:00,39.66,39.67,39.56,39.57,69424.0,35.4942,35.5032,35.4047,35.4137,69424.0
2023-10-26 14:55:00,39.57,39.59,39.52,39.52,101787.0,35.4137,35.4316,35.3689,35.3689,101787.0
2023-10-26 15:00:00,39.53,39.54,39.45,39.48,103194.0,35.3779,35.3868,35.3063,35.3331,103194.0
2023-10-26 15:05:00,39.47,39.59,39.47,39.57,62514.0,35.3242,35.4316,35.3242,35.4137,62514.0
2023-10-26 15:10:00,39.57,39.71,39.56,39.7,74398.0,35.4137,35.539,35.4047,35.53,74398.0
2023-10-26 15:15:00,39.7,39.74,39.65,39.7,70492.0,35.53,35.5658,35.4853,35.53,70492.0
2023-10-26 15:20:00,39.7,39.76,39.64,39.71,49722.0,35.53,35.5837,35.4763,35.539,49722.0
2023-10-26 15:25:00,39.71,39.78,39.7,39.78,82663.0,35.539,35.6016,35.53,35.6016,82663.0
2023-10-26 15:30:00,39.78,39.84,39.76,39.82,138660.0,35.6016,35.6553,35.5837,35.6374,138660.0
2023-10-26 15:35:00,39.83,40.0,39.83,39.96,128238.0,35.6464,35.7985,35.6464,35.7627,128238.0
2023-10-26 15:40:00,39.97,40.08,39.97,40.07,113598.0,35.7717,35.8701,35.7717,35.8612,113598.0
2023-10-26 15:45:00,40.08,40.13,40.03,40.06,96695.0,35.8701,35.9148,35.8254,35.8522,96695.0
2023-10-26 15:50:00,40.06,40.08,39.93,40.07,252848.0,35.8522,35.8701,35.7359,35.8612,252848.0
2023-10-26 15:55:00,40.07,40.12,40.02,40.07,291447.0,35.8612,35.9059,35.8164,35.8612,291447.0
2023-10-27 09:30:00,39.79,39.85,39.74,39.84,273947.0,35.6106,35.6643,35.5658,35.6553,273947.0
2023-10-27 09:35:00,39.82,39.93,39.82,39.91,139414.0,35.6374,35.7359,35.6374,35.718,139414.0
2023-10-27 09:40:00,39.91,40.01,39.91,39.93,225707.0,35.718,35.8075,35.718,35.7359,225707.0
2023-10-27 09:45:00,39.93,40.06,39.87,40.04,142625.0,35.7359,35.8522,35.6822,35.8343,142625.0
2023-10-27 09:50:00,40.04,40.09,39.99,40.08,130766.0,35.8343,35.8791,35.7896,35.8701,130766.0
2023-10-27 09:55:00,40.07,40.07,39.96,39.99,110295.0,35.8612,35.8612,35.7627,35.7896,110295.0
2023-10-27 10:00:00,39.97,40.13,39.89,39.92,192706.0,35.7717,35.9148,35.7001,35.7269,192706.0
2023-10-27 10:05:00,39.92,40.05,39.86,39.99,97247.0,35.7269,35.8433,35.6732,35.7896,97247.0
2023-10-27 10:10:00,39.99,40.01,39.79,39.87,142152.0,35.7896,35.8075,35.6106,35.6822,142152.0
2023-10-27 10:15:00,39.87,40.05,39.86,40.03,125052.0,35.6822,35.8433,35.6732,35.8254,125052.0
2023-10-27 10:20:00,40.03,40.04,39.88,40.01,109655.0,35.8254,35.8343,35.6911,35.8075,109655.0
2023-10-27 10:25:00,40.01,40.04,39.92,40.02,72014.0,35.8075,35.8343,35.7269,35.8164,72014.0
2023-10-27 10:30:00,40.04,40.08,39.98,40.01,67473.0,35.8343,35.8701,35.7806,35.8075,67473.0
2023-10-27 10:35:00,40.01,40.1,39.91,40.09,52552.0,35.8075,35.888,35.718,35.8791,52552.0
2023-10-27 10:40:00,40.08,40.24,40.08,40.21,233633.0,35.8701,36.0133,35.8701,35.9864,233633.0
2023-10-27 10:45:00,40.19,40.2,40.06,40.09,133044.0,35.9685,35.9775,35.8522,35.8791,133044.0
2023-10-27 10:50:00,40.08,40.08,39.95,39.98,122063.0,35.8701,35.8701,35.7538,35.7806,122063.0
2023-10-27 10:55:00,39.99,39.99,39.91,39.92,50264.0,35.7896,35.7896,35.718,35.7269,50264.0
2023-10-27 11:00:00,39.91,39.98,39.88,39.96,156910.0,35.718,35.7806,35.6911,35.7627,156910.0
2023-10-27 11:05:00,39.97,39.98,39.82,39.85,54303.0,35.7717,35.7806,35.6374,35.6643,54303.0
2023-10-27 11:10:00,39.85,39.91,39.78,39.78,141324.0,35.6643,35.718,35.6016,35.6016,141324.0
2023-10-27 11:15:00,39.78,39.82,39.71,39.81,97630.0,35.6016,35.6374,35.539,35.6285,97630.0
2023-10-27 11:20:00,39.81,39.84,39.74,39.78,33807.0,35.6285,35.6553,35.5658,35.6016,33807.0
2023-10-27 11:25:00,39.77,39.85,39.76,39.83,35373.0,35.5927,35.6643,35.5837,35.6464,35373.0
2023-10-27 11:30:00,39.83,39.99,39.82,39.98,50928.0,35.6464,35.7896,35.6374,35.7806,50928.0
2023-10-27 11:35:00,39.98,40.0,39.85,39.92,56448.0,35.7806,35.7985,35.6643,35.7269,56448.0
2023-10-27 11:40:00,39.91,39.98,39.89,39.97,39359.0,35.718,35.7806,35.7001,35.7717,39359.0
2023-10-27 11:45:00,39.98,40.06,39.96,39.98,76095.0,35.7806,35.8522,35.7627,35.7806,76095.0
2023-10-27 11:50:00,39.98,40.0,39.93,39.99,27424.0,35.7806,35.7985,35.7359,35.7896,27424.0
2023-10-27 11:55:00,40.0,40.01,39.93,39.93,37457.0,35.7985,35.8075,35.7359,35.7359,37457.0
2023-10-27 12:00:00,39.93,40.05,39.9,40.02,63566.0,35.7359,35.8433,35.709,35.8164,63566.0
2023-10-27 12:05:00,40.01,40.02,39.92,39.94,57206.0,35.8075,35.8164,35.7269,35.7448,57206.0
2023-10-27 12:10:00,39.95,40.05,39.93,40.04,37551.0,35.7538,35.8433,35.7359,35.8343,37551.0
2023-10-27 12:15:00,40.05,40.07,39.97,39.97,52812.0,35.8433,35.8612,35.7717,35.7717,52812.0
2023-10-27 12:20:00,39.98,40.09,39.95,40.09,36396.0,35.7806,35.8791,35.7538,35.8791,36396.0
2023-10-27 12:25:00,40.09,40.21,40.05,40.11,73477.0,35.8791,35.9864,35.8433,35.897,73477.0
2023-10-27 12:30:00,40.11,40.17,40.1,40.11,40363.0,35.897,35.9506,35.888,35.897,40363.0
2023-10-27 12:35:00,40.11,40.13,40.03,40.03,37251.0,35.897,35.9148,35.8254,35.8254,37251.0
2023-10-27 12:40:00,40.04,40.13,40.04,40.11,30263.0,35.8343,35.9148,35.8343,35.897,30263.0
2023-10-27 12:45:00,40.13,40.19,40.12,40.18,47948.0,35.9148,35.9685,35.9059,35.9596,47948.0
2023-10-27 12:50:00,40.17,40.27,40.17,40.21,102731.0,35.9506,36.0401,35.9506,35.9864,102731.0
2023-10-27 12:55:00,40.21,40.28,40.21,40.26,46756.0,35.9864,36.0491,35.9864,36.0312,46756.0
2023-10-27 13:00:00,40.26,40.28,40.21,40.28,43370.0,36.0312,36.0491,35.9864,36.0491,43370.0
2023-10-27 13:05:00,40.28,40.46,40.28,40.41,291150.0,36.0491,36.2102,36.0491,36.1654,291150.0
2023-10-27 13:10:00,40.41,40.48,40.35,40.46,47342.0,36.1654,36.2281,36.1117,36.2102,47342.0
2023-10-27 13:15:00,40.45,40.54,40.42,40.48,293253.0,36.2012,36.2818,36.1744,36.2281,293253.0
2023-10-27 13:20:00,40.48,40.53,40.42,40.44,86384.0,36.2281,36.2728,36.1744,36.1923,86384.0
2023-10-27 13:25:00,40.45,40.49,40.36,40.46,90631.0,36.2012,36.237,36.1207,36.2102,90631.0
2023-10-27 13:30:00,40.46,40.52,40.44,40.44,64692.0,36.2102,36.2639,36.1923,36.1923,64692.0
2023-10-27 13:35:00,40.45,40.54,40.42,40.51,66784.0,36.2012,36.2818,36.1744,36.2549,66784.0
2023-10-27 13:40:00,40.51,40.56,40.38,40.45,132174.0,36.2549,36.2997,36.1386,36.2012,132174.0
2023-10-27 13:45:00,40.45,40.52,40.43,40.49,67366.0,36.2012,36.2639,36.1833,36.237,67366.0
2023-10-27 13:50:00,40.49,40.56,40.42,40.55,75473.0,36.237,36.2997,36.1744,36.2907,75473.0
2023-10-27 13:55:00,40.55,40.58,40.51,40.53,115681.0,36.2907,36.3176,36.2549,36.2728,115681.0
2023-10-27 14:00:00,40.53,40.59,40.49,40.56,93132.0,36.2728,36.3265,36.237,36.2997,93132.0
2023-10-27 14:05:00,40.56,40.67,40.54,40.58,194467.0,36.2997,36.3981,36.2818,36.3176,194467.0
2023-10-27 14:10:00,40.58,40.59,40.51,40.54,83688.0,36.3176,36.3265,36.2549,36.2818,83688.0
2023-10-27 14:15:00,40.54,40.56,40.41,40.52,161082.0,36.2818,36.2997,36.1654,36.2639,161082.0
2023-10-27 14:20:00,40.53,40.65,40.53,40.6,103728.0,36.2728,36.3802,36.2728,36.3355,103728.0
2023-10-27 14:25:00,40.61,40.68,40.58,40.64,64089.0,36.3444,36.4071,36.3176,36.3713,64089.0
2023-10-27 14:30:00,40.65,40.68,40.45,40.51,241209.0,36.3802,36.4071,36.2012,36.2549,241209.0
2023-10-27 14:35:00,40.51,40.55,40.39,40.42,110125.0,36.2549,36.2907,36.1475,36.1744,110125.0
2023-10-27 14:40:00,40.42,40.48,40.41,40.41,118366.0,36.1744,36.2281,36.1654,36.1654,118366.0
2023-10-27 14:45:00,40.41,40.57,40.36,40.55,119511.0,36.1654,36.3086,36.1207,36.2907,119511.0
2023-10-27 14:50:00,40.55,40.62,40.54,40.6,72797.0,36.2907,36.3534,36.2818,36.3355,72797.0
2023-10-27 14:55:00,40.6,40.75,40.59,40.69,144784.0,36.3355,36.4697,36.3265,36.416,144784.0
2023-10-27 15:00:00,40.7,40.72,40.63,40.68,151472.0,36.425,36.4429,36.3623,36.4071,151472.0
2023-10-27 15:05:00,40.68,40.69,40.61,40.66,50702.0,36.4071,36.416,36.3444,36.3892,50702.0
2023-10-27 15:10:00,40.65,40.7,40.56,40.61,174785.0,36.3802,36.425,36.2997,36.3444,174785.0
2023-10-27 15:15:00,40.62,40.64,40.56,40.62,105770.0,36.3534,36.3713,36.2997,36.3534,105770.0
2023-10-27 15:20:00,40.62,40.68,40.59,40.61,70023.0,36.3534,36.4071,36.3265,36.3444,70023.0
2023-10-27 15:25:00,40.62,40.62,40.5,40.51,102493.0,36.3534,36.3534,36.246,36.2549,102493.0
2023-10-27 15:30:00,40.52,40.64,40.47,40.64,275871.0,36.2639,36.3713,36.2191,36.3713,275871.0
2023-10-27 15:35:00,40.63,40.73,40.63,40.73,196333.0,36.3623,36.4518,36.3623,36.4518,196333.0
2023-10-27 15:40:00,40.73,40.75,40.63,40.73,168594.0,36.4518,36.4697,36.3623,36.4518,168594.0
2023-10-27 15:45:00,40.73,40.73,40.63,40.63,116609.0,36.4518,36.4518,36.3623,36.3623,116609.0
2023-10-27 15:50:00,40.63,40.67,40.55,40.57,192103.0,36.3623,36.3981,36.2907,36.3086,192103.0
2023-10-27 15:55:00,40.56,40.61,40.43,40.46,234795.0,36.2997,36.3444,36.1833,36.2102,234795.0
2023-10-30 09:30:00,39.93,39.93,39.77,39.77,211343.0,35.7359,35.7359,35.5927,35.5927,211343.0
2023-10-30 09:35:00,39.77,39.8,39.66,39.69,118709.0,35.5927,35.6195,35.4942,35.5211,118709.0
2023-10-30 09:40:00,39.68,39.74,39.66,39.68,118667.0,35.5121,35.5658,35.4942,35.5121,118667.0
2023-10-30 09:45:00,39.67,39.67,39.59,39.61,85185.0,35.5032,35.5032,35.4316,35.4495,85185.0
2023-10-30 09:50:00,39.61,39.67,39.58,39.62,90489.0,35.4495,35.5032,35.4226,35.4584,90489.0
2023-10-30 09:55:00,39.62,39.67,39.56,39.66,62204.0,35.4584,35.5032,35.4047,35.4942,62204.0
2023-10-30 10:00:00,39.65,39.79,39.63,39.77,144204.0,35.4853,35.6106,35.4674,35.5927,144204.0
2023-10-30 10:05:00,39.78,39.81,39.69,39.71,100885.0,35.6016,35.6285,35.5211,35.539,100885.0
2023-10-30 10:10:00,39.71,39.88,39.7,39.88,63018.0,35.539,35.6911,35.53,35.6911,63018.0
2023-10-30 10:15:00,39.87,40.02,39.85,39.96,126646.0,35.6822,35.8164,35.6643,35.7627,126646.0
2023-10-30 10:20:00,39.96,40.05,39.96,40.02,81219.0,35.7627,35.8433,35.7627,35.8164,81219.0
2023-10-30 10:25:00,40.02,40.1,40.0,40.04,185747.0,35.8164,35.888,35.7985,35.8343,185747.0
2023-10-30 10:30:00,40.04,40.12,40.03,40.06,146635.0,35.8343,35.9059,35.8254,35.8522,146635.0
2023-10-30 10:35:00,40.05,40.1,39.99,40.09,115232.0,35.8433,35.888,35.7896,35.8791,115232.0
2023-10-30 10:40:00,40.08,40.17,40.03,40.16,68991.0,35.8701,35.9506,35.8254,35.9417,68991.0
2023-10-30 10:45:00,40.16,40.18,40.02,40.05,171437.0,35.9417,35.9596,35.8164,35.8433,171437.0
2023-10-30 10:50:00,40.05,40.06,39.93,39.97,290597.0,35.8433,35.8522,35.7359,35.7717,290597.0
2023-10-30 10:55:00,39.97,40.07,39.97,40.02,102305.0,35.7717,35.8612,35.7717,35.8164,102305.0
2023-10-30 11:00:00,40.02,40.03,39.87,39.89,114990.0,35.8164,35.8254,35.6822,35.7001,114990.0
2023-10-30 11:05:00,39.88,39.89,39.84,39.87,88534.0,35.6911,35.7001,35.6553,35.6822,88534.0
2023-10-30 11:10:00,39.86,39.93,39.82,39.92,90438.0,35.6732,35.7359,35.6374,35.7269,90438.0
2023-10-30 11:15:00,39.93,39.99,39.92,39.98,88877.0,35.7359,35.7896,35.7269,35.7806,88877.0
2023-10-30 11:20:00,39.98,40.14,39.97,40.09,109040.0,35.7806,35.9238,35.7717,35.8791,109040.0
2023-10-30 11:25:00,40.09,40.12,40.04,40.04,127113.0,35.8791,35.9059,35.8343,35.8343,127113.0
2023-10-30 11:30:00,40.04,40.04,39.91,39.93,109760.0,35.8343,35.8343,35.718,35.7359,109760.0
2023-10-30 11:35:00,39.93,40.0,39.86,39.99,82879.0,35.7359,35.7985,35.6732,35.7896,82879.0
2023-10-30 11:40:00,40.01,40.03,39.95,39.95,48401.0,35.8075,35.8254,35.7538,35.7538,48401.0
2023-10-30 11:45:00,39.95,39.98,39.93,39.95,42614.0,35.7538,35.7806,35.7359,35.7538,42614.0
2023-10-30 11:50:00,39.96,39.98,39.87,39.88,76001.0,35.7627,35.7806,35.6822,35.6911,76001.0
2023-10-30 11:55:00,39.88,39.9,39.82,39.83,26744.0,35.6911,35.709,35.6374,35.6464,26744.0
2023-10-30 12:00:00,39.84,39.86,39.81,39.82,82360.0,35.6553,35.6732,35.6285,35.6374,82360.0
2023-10-30 12:05:00,39.83,39.91,39.82,39.88,55610.0,35.6464,35.718,35.6374,35.6911,55610.0
2023-10-30 12:10:00,39.88,39.88,39.78,39.82,80881.0,35.6911,35.6911,35.6016,35.6374,80881.0
2023-10-30 12:15:00,39.82,39.93,39.78,39.91,98170.0,35.6374,35.7359,35.6016,35.718,98170.0
2023-10-30 12:20:00,39.9,39.95,39.9,39.93,44111.0,35.709,35.7538,35.709,35.7359,44111.0
2023-10-30 12:25:00,39.93,39.97,39.9,39.96,48783.0,35.7359,35.7717,35.709,35.7627,48783.0
2023-10-30 12:30:00,39.96,39.98,39.88,39.89,29874.0,35.7627,35.7806,35.6911,35.7001,29874.0
2023-10-30 12:35:00,39.89,39.94,39.84,39.94,71499.0,35.7001,35.7448,35.6553,35.7448,71499.0
2023-10-30 12:40:00,39.95,40.07,39.95,40.05,47776.0,35.7538,35.8612,35.7538,35.8433,47776.0
2023-10-30 12:45:00,40.05,40.1,40.0,40.01,101416.0,35.8433,35.888,35.7985,35.8075,101416.0
2023-10-30 12:50:00,40.0,40.03,39.97,40.03,55089.0,35.7985,35.8254,35.7717,35.8254,55089.0
2023-10-30 12:55:00,40.03,40.07,39.98,39.99,84557.0,35.8254,35.8612,35.7806,35.7896,84557.0
2023-10-30 13:00:00,39.98,40.04,39.95,39.96,29119.0,35.7806,35.8343,35.7538,35.7627,29119.0
2023-10-30 13:05:00,39.96,39.96,39.9,39.91,36344.0,35.7627,35.7627,35.709,35.718,36344.0
2023-10-30 13:10:00,39.91,39.96,39.89,39.94,32949.0,35.718,35.7627,35.7001,35.7448,32949.0
2023-10-30 13:15:00,39.93,39.93,39.87,39.91,32319.0,35.7359,35.7359,35.6822,35.718,32319.0
2023-10-30 13:20:00,39.91,39.94,39.76,39.77,56598.0,35.718,35.7448,35.5837,35.5927,56598.0
2023-10-30 13:25:00,39.77,39.79,39.6,39.62,216139.0,35.5927,35.6106,35.4405,35.4584,216139.0
2023-10-30 13:30:00,39.62,39.67,39.55,39.66,101379.0,35.4584,35.5032,35.3958,35.4942,101379.0
2023-10-30 13:35:00,39.66,39.71,39.63,39.66,37953.0,35.4942,35.539,35.4674,35.4942,37953.0
2023-10-30 13:40:00,39.66,39.67,39.59,39.61,52938.0,35.4942,35.5032,35.4316,35.4495,52938.0
2023-10-30 13:45:00,39.61,39.63,39.58,39.58,34439.0,35.4495,35.4674,35.4226,35.4226,34439.0
2023-10-30 13:50:00,39.58,39.59,39.5,39.51,68320.0,35.4226,35.4316,35.351,35.36,68320.0
2023-10-30 13:55:00,39.52,39.55,39.49,39.51,33533.0,35.3689,35.3958,35.3421,35.36,33533.0
2023-10-30 14:00:00,39.51,39.55,39.49,39.5,23627.0,35.36,35.3958,35.3421,35.351,23627.0
2023-10-30 14:05:00,39.5,39.59,39.5,39.56,42025.0,35.351,35.4316,35.351,35.4047,42025.0
2023-10-30 14:10:00,39.56,39.59,39.52,39.59,21515.0,35.4047,35.4316,35.3689,35.4316,21515.0
2023-10-30 14:15:00,39.6,39.64,39.58,39.59,44413.0,35.4405,35.4763,35.4226,35.4316,44413.0
2023-10-30 14:20:00,39.59,39.63,39.55,39.58,28590.0,35.4316,35.4674,35.3958,35.4226,28590.0
2023-10-30 14:25:00,39.6,39.61,39.55,39.58,16150.0,35.4405,35.4495,35.3958,35.4226,16150.0
2023-10-30 14:30:00,39.58,39.59,39.52,39.53,20254.0,35.4226,35.4316,35.3689,35.3779,20254.0
2023-10-30 14:35:00,39.52,39.53,39.42,39.46,145736.0,35.3689,35.3779,35.2794,35.3152,145736.0
2023-10-30 14:40:00,39.47,39.49,39.43,39.45,34640.0,35.3242,35.3421,35.2884,35.3063,34640.0
2023-10-30 14:45:00,39.44,39.45,39.38,39.4,74273.0,35.2973,35.3063,35.2436,35.2615,74273.0
2023-10-30 14:50:00,39.4,39.49,39.39,39.47,53173.0,35.2615,35.3421,35.2526,35.3242,53173.0
2023-10-30 14:55:00,39.46,39.5,39.45,39.48,31726.0,35.3152,35.351,35.3063,35.3331,31726.0
2023-10-30 15:00:00,39.46,39.51,39.36,39.45,111133.0,35.3152,35.36,35.2257,35.3063,111133.0
2023-10-30 15:05:00,39.44,39.47,39.39,39.44,105920.0,35.2973,35.3242,35.2526,35.2973,105920.0
2023-10-30 15:10:00,39.45,39.48,39.38,39.41,58550.0,35.3063,35.3331,35.2436,35.2705,58550.0
2023-10-30 15:15:00,39.4,39.43,39.38,39.38,57219.0,35.2615,35.2884,35.2436,35.2436,57219.0
2023-10-30 15:20:00,39.38,39.4,39.3,39.31,62374.0,35.2436,35.2615,35.172,35.181,62374.0
2023-10-30 15:25:00,39.32,39.41,39.31,39.39,120454.0,35.1899,35.2705,35.181,35.2526,120454.0
2023-10-30 15:30:00,39.39,39.42,39.37,39.4,65096.0,35.2526,35.2794,35.2347,35.2615,65096.0
2023-10-30 15:35:00,39.41,39.42,39.36,39.39,78851.0,35.2705,35.2794,35.2257,35.2526,78851.0
2023-10-30 15:40:00,39.39,39.46,39.39,39.41,130317.0,35.2526,35.3152,35.2526,35.2705,130317.0
2023-10-30 15:45:00,39.42,39.46,39.41,39.44,115763.0,35.2794,35.3152,35.2705,35.2973,115763.0
2023-10-30 15:50:00,39.44,39.48,39.4,39.45,98724.0,35.2973,35.3331,35.2615,35.3063,98724.0
2023-10-30 15:55:00,39.44,39.55,39.43,39.52,188066.0,35.2973,35.3958,35.2884,35.3689,188066.0
2023-10-31 09:30:00,39.42,39.55,39.39,39.55,174260.0,35.2794,35.3958,35.2526,35.3958,174260.0
2023-10-31 09:35:00,39.55,39.7,39.54,39.65,147976.0,35.3958,35.53,35.3868,35.4853,147976.0
2023-10-31 09:40:00,39.65,39.69,39.62,39.69,92398.0,35.4853,35.5211,35.4584,35.5211,92398.0
2023-10-31 09:45:00,39.67,39.69,39.61,39.66,87252.0,35.5032,35.5211,35.4495,35.4942,87252.0
2023-10-31 09:50:00,39.67,39.78,39.66,39.71,60038.0,35.5032,35.6016,35.4942,35.539,60038.0
2023-10-31 09:55:00,39.71,39.74,39.66,39.69,80081.0,35.539,35.5658,35.4942,35.5211,80081.0
2023-10-31 10:00:00,39.7,39.79,39.69,39.77,121729.0,35.53,35.6106,35.5211,35.5927,121729.0
2023-10-31 10:05:00,39.77,39.78,39.59,39.59,86235.0,35.5927,35.6016,35.4316,35.4316,86235.0
2023-10-31 10:10:00,39.59,39.59,39.44,39.5,243118.0,35.4316,35.4316,35.2973,35.351,243118.0
2023-10-31 10:15:00,39.5,39.5,39.41,39.48,94667.0,35.351,35.351,35.2705,35.3331,94667.0
2023-10-31 10:20:00,39.48,39.51,39.44,39.49,65568.0,35.3331,35.36,35.2973,35.3421,65568.0
2023-10-31 10:25:00,39.5,39.57,39.49,39.5,35329.0,35.351,35.4137,35.3421,35.351,35329.0
2023-10-31 10:30:00,39.49,39.57,39.46,39.57,61047.0,35.3421,35.4137,35.3152,35.4137,61047.0
2023-10-31 10:35:00,39.58,39.68,39.58,39.64,75542.0,35.4226,35.5121,35.4226,35.4763,75542.0
2023-10-31 10:40:00,39.66,39.69,39.43,39.44,91532.0,35.4942,35.5211,35.2884,35.2973,91532.0
2023-10-31 10:45:00,39.45,39.51,39.42,39.51,69732.0,35.3063,35.36,35.2794,35.36,69732.0
2023-10-31 10:50:00,39.49,39.5,39.35,39.37,71688.0,35.3421,35.351,35.2168,35.2347,71688.0
2023-10-31 10:55:00,39.37,39.45,39.35,39.41,63836.0,35.2347,35.3063,35.2168,35.2705,63836.0
2023-10-31 11:00:00,39.39,39.45,39.35,39.43,65187.0,35.2526,35.3063,35.2168,35.2884,65187.0
2023-10-31 11:05:00,39.43,39.46,39.4,39.41,100192.0,35.2884,35.3152,35.2615,35.2705,100192.0
2023-10-31 11:10:00,39.41,39.47,39.39,39.4,60576.0,35.2705,35.3242,35.2526,35.2615,60576.0
2023-10-31 11:15:00,39.4,39.5,39.4,39.45,73216.0,35.2615,35.351,35.2615,35.3063,73216.0
2023-10-31 11:20:00,39.45,39.53,39.45,39.51,85976.0,35.3063,35.3779,35.3063,35.36,85976.0
2023-10-31 11:25:00,39.51,39.52,39.39,39.51,60076.0,35.36,35.3689,35.2526,35.36,60076.0
2023-10-31 11:30:00,39.51,39.54,39.44,39.45,46933.0,35.36,35.3868,35.2973,35.3063,46933.0
2023-10-31 11:35:00,39.42,39.5,39.42,39.45,99899.0,35.2794,35.351,35.2794,35.3063,99899.0
2023-10-31 11:40:00,39.45,39.57,39.45,39.52,31144.0,35.3063,35.4137,35.3063,35.3689,31144.0
2023-10-31 11:45:00,39.52,39.55,39.5,39.54,27486.0,35.3689,35.3958,35.351,35.3868,27486.0
2023-10-31 11:50:00,39.53,39.56,39.51,39.54,28841.0,35.3779,35.4047,35.36,35.3868,28841.0
2023-10-31 11:55:00,39.53,39.53,39.37,39.38,71609.0,35.3779,35.3779,35.2347,35.2436,71609.0
2023-10-31 12:00:00,39.37,39.45,39.36,39.43,62300.0,35.2347,35.3063,35.2257,35.2884,62300.0
2023-10-31 12:05:00,39.42,39.46,39.4,39.41,49250.0,35.2794,35.3152,35.2615,35.2705,49250.0
2023-10-31 12:10:00,39.41,39.55,39.4,39.55,38967.0,35.2705,35.3958,35.2615,35.3958,38967.0
2023-10-31 12:15:00,39.54,39.61,39.52,39.55,91930.0,35.3868,35.4495,35.3689,35.3958,91930.0
2023-10-31 12:20:00,39.56,39.57,39.52,39.53,33728.0,35.4047,35.4137,35.3689,35.3779,33728.0
2023-10-31 12:25:00,39.52,39.54,39.47,39.47,29448.0,35.3689,35.3868,35.3242,35.3242,29448.0
2023-10-31 12:30:00,39.47,39.47,39.36,39.42,39884.0,35.3242,35.3242,35.2257,35.2794,39884.0
2023-10-31 12:35:00,39.41,39.59,39.38,39.39,61266.0,35.2705,35.4316,35.2436,35.2526,61266.0
2023-10-31 12:40:00,39.4,39.43,39.3,39.35,139057.0,35.2615,35.2884,35.172,35.2168,139057.0
2023-10-31 12:45:00,39.36,39.38,39.32,39.33,32197.0,35.2257,35.2436,35.1899,35.1989,32197.0
2023-10-31 12:50:00,39.33,39.4,39.33,39.37,43691.0,35.1989,35.2615,35.1989,35.2347,43691.0
2023-10-31 12:55:00,39.38,39.38,39.3,39.31,43771.0,35.2436,35.2436,35.172,35.181,43771.0
2023-10-31 13:00:00,39.31,39.33,39.26,39.31,62021.0,35.181,35.1989,35.1362,35.181,62021.0
2023-10-31 13:05:00,39.3,39.3,39.24,39.24,89139.0,35.172,35.172,35.1183,35.1183,89139.0
2023-10-31 13:10:00,39.25,39.39,39.25,39.32,87468.0,35.1273,35.2526,35.1273,35.1899,87468.0
2023-10-31 13:15:00,39.32,39.32,39.26,39.29,39188.0,35.1899,35.1899,35.1362,35.1631,39188.0
2023-10-31 13:20:00,39.29,39.3,39.24,39.29,19916.0,35.1631,35.172,35.1183,35.1631,19916.0
2023-10-31 13:25:00,39.28,39.34,39.26,39.3,13399.0,35.1541,35.2078,35.1362,35.172,13399.0
2023-10-31 13:30:00,39.27,39.27,39.19,39.21,53391.0,35.1452,35.1452,35.0736,35.0915,53391.0
2023-10-31 13:35:00,39.21,39.26,39.19,39.21,33046.0,35.0915,35.1362,35.0736,35.0915,33046.0
2023-10-31 13:40:00,39.21,39.24,39.11,39.16,70524.0,35.0915,35.1183,35.002,35.0467,70524.0
2023-10-31 13:45:00,39.17,39.2,39.16,39.19,41916.0,35.0557,35.0825,35.0467,35.0736,41916.0
2023-10-31 13:50:00,39.18,39.2,39.1,39.11,100932.0,35.0646,35.0825,34.993,35.002,100932.0
2023-10-31 13:55:00,39.12,39.14,39.09,39.11,26869.0,35.0109,35.0288,34.9841,35.002,26869.0
2023-10-31 14:00:00,39.1,39.13,39.06,39.1,23691.0,34.993,35.0199,34.9572,34.993,23691.0
2023-10-31 14:05:00,39.1,39.13,39.08,39.13,41328.0,34.993,35.0199,34.9751,35.0199,41328.0
2023-10-31 14:10:00,39.12,39.16,39.1,39.15,64276.0,35.0109,35.0467,34.993,35.0378,64276.0
2023-10-31 14:15:00,39.15,39.21,39.12,39.19,102033.0,35.0378,35.0915,35.0109,35.0736,102033.0
2023-10-31 14:20:00,39.19,39.23,39.17,39.2,39340.0,35.0736,35.1094,35.0557,35.0825,39340.0
2023-10-31 14:25:00,39.22,39.25,39.21,39.25,12804.0,35.1004,35.1273,35.0915,35.1273,12804.0
2023-10-31 14:30:00,39.25,39.25,39.18,39.2,49453.0,35.1273,35.1273,35.0646,35.0825,49453.0
2023-10-31 14:35:00,39.2,39.24,39.19,39.21,42076.0,35.0825,35.1183,35.0736,35.0915,42076.0
2023-10-31 14:40:00,39.21,39.22,39.13,39.14,94204.0,35.0915,35.1004,35.0199,35.0288,94204.0
2023-10-31 14:45:00,39.14,39.17,39.08,39.11,31046.0,35.0288,35.0557,34.9751,35.002,31046.0
2023-10-31 14:50:00,39.1,39.12,39.08,39.1,62140.0,34.993,35.0109,34.9751,34.993,62140.0
2023-10-31 14:55:00,39.09,39.11,39.03,39.05,60677.0,34.9841,35.002,34.9304,34.9483,60677.0
2023-10-31 15:00:00,39.05,39.06,38.98,38.99,78911.0,34.9483,34.9572,34.8856,34.8946,78911.0
2023-10-31 15:05:00,38.98,39.06,38.98,39.01,59766.0,34.8856,34.9572,34.8856,34.9125,59766.0
2023-10-31 15:10:00,39.0,39.03,38.98,39.03,21208.0,34.9035,34.9304,34.8856,34.9304,21208.0
2023-10-31 15:15:00,39.04,39.05,39.0,39.02,42924.0,34.9393,34.9483,34.9035,34.9214,42924.0
2023-10-31 15:20:00,39.01,39.08,39.01,39.06,30149.0,34.9125,34.9751,34.9125,34.9572,30149.0
2023-10-31 15:25:00,39.06,39.07,39.02,39.03,15876.0,34.9572,34.9662,34.9214,34.9304,15876.0
2023-10-31 15:30:00,39.03,39.09,39.03,39.08,27674.0,34.9304,34.9841,34.9304,34.9751,27674.0
2023-10-31 15:35:00,39.08,39.13,39.06,39.13,41881.0,34.9751,35.0199,34.9572,35.0199,41881.0
2023-10-31 15:40:00,39.13,39.16,39.07,39.08,42755.0,35.0199,35.0467,34.9662,34.9751,42755.0
2023-10-31 15:45:00,39.08,39.12,39.07,39.07,80610.0,34.9751,35.0109,34.9662,34.9662,80610.0
2023-10-31 15:50:00,39.07,39.1,39.03,39.05,91078.0,34.9662,34.993,34.9304,34.9483,91078.0
2023-10-31 15:55:00,39.05,39.06,38.98,39.04,208254.0,34.9483,34.9572,34.8856,34.9393,208254.0
2023-11-01 09:30:00,38.86,38.97,38.84,38.92,177205.0,34.7782,34.8767,34.7603,34.8319,177205.0
2023-11-01 09:35:00,38.92,38.95,38.89,38.91,69750.0,34.8319,34.8588,34.8051,34.823,69750.0
2023-11-01 09:40:00,38.9,38.93,38.85,38.89,85194.0,34.814,34.8409,34.7693,34.8051,85194.0
2023-11-01 09:45:00,38.88,38.93,38.75,38.76,121510.0,34.7961,34.8409,34.6798,34.6888,121510.0
2023-11-01 09:50:00,38.76,38.82,38.74,38.76,77865.0,34.6888,34.7424,34.6709,34.6888,77865.0
2023-11-01 09:55:00,38.76,38.83,38.75,38.81,55106.0,34.6888,34.7514,34.6798,34.7335,55106.0
2023-11-01 10:00:00,38.78,38.8,38.58,38.76,255215.0,34.7067,34.7245,34.5277,34.6888,255215.0
2023-11-01 10:05:00,38.76,38.85,38.73,38.78,201447.0,34.6888,34.7693,34.6619,34.7067,201447.0
2023-11-01 10:10:00,38.78,38.82,38.67,38.7,133068.0,34.7067,34.7424,34.6082,34.6351,133068.0
2023-11-01 10:15:00,38.69,38.72,38.64,38.66,179529.0,34.6261,34.653,34.5814,34.5993,179529.0
2023-11-01 10:20:00,38.65,38.65,38.44,38.45,228340.0,34.5903,34.5903,34.4024,34.4113,228340.0
2023-11-01 10:25:00,38.46,38.51,38.44,38.49,108083.0,34.4203,34.465,34.4024,34.4471,108083.0
2023-11-01 10:30:00,38.49,38.52,38.45,38.47,114477.0,34.4471,34.474,34.4113,34.4292,114477.0
2023-11-01 10:35:00,38.47,38.5,38.41,38.45,116704.0,34.4292,34.4561,34.3755,34.4113,116704.0
2023-11-01 10:40:00,38.46,38.48,38.41,38.42,89449.0,34.4203,34.4382,34.3755,34.3845,89449.0
2023-11-01 10:45:00,38.42,38.5,38.36,38.48,141405.0,34.3845,34.4561,34.3308,34.4382,141405.0
2023-11-01 10:50:00,38.49,38.51,38.45,38.5,78273.0,34.4471,34.465,34.4113,34.4561,78273.0
2023-11-01 10:55:00,38.5,38.51,38.46,38.49,55032.0,34.4561,34.465,34.4203,34.4471,55032.0
2023-11-01 11:00:00,38.48,38.51,38.42,38.43,106441.0,34.4382,34.465,34.3845,34.3934,106441.0
2023-11-01 11:05:00,38.45,38.46,38.42,38.43,92593.0,34.4113,34.4203,34.3845,34.3934,92593.0
2023-11-01 11:10:00,38.43,38.62,38.42,38.57,198889.0,34.3934,34.5635,34.3845,34.5187,198889.0
2023-11-01 11:15:00,38.57,38.63,38.57,38.61,50644.0,34.5187,34.5724,34.5187,34.5545,50644.0
2023-11-01 11:20:00,38.61,38.68,38.6,38.62,74514.0,34.5545,34.6172,34.5456,34.5635,74514.0
2023-11-01 11:25:00,38.62,38.67,38.6,38.65,46125.0,34.5635,34.6082,34.5456,34.5903,46125.0
2023-11-01 11:30:00,38.65,38.68,38.62,38.64,69442.0,34.5903,34.6172,34.5635,34.5814,69442.0
2023-11-01 11:35:00,38.64,38.65,38.59,38.64,31098.0,34.5814,34.5903,34.5366,34.5814,31098.0
2023-11-01 11:40:00,38.64,38.64,38.59,38.59,42297.0,34.5814,34.5814,34.5366,34.5366,42297.0
2023-11-01 11:45:00,38.6,38.61,38.56,38.59,37707.0,34.5456,34.5545,34.5098,34.5366,37707.0
2023-11-01 11:50:00,38.59,38.63,38.56,38.57,40450.0,34.5366,34.5724,34.5098,34.5187,40450.0
2023-11-01 11:55:00,38.57,38.59,38.55,38.58,18227.0,34.5187,34.5366,34.5008,34.5277,18227.0
2023-11-01 12:00:00,38.58,38.64,38.58,38.61,52088.0,34.5277,34.5814,34.5277,34.5545,52088.0
2023-11-01 12:05:00,38.62,38.69,38.58,38.64,134633.0,34.5635,34.6261,34.5277,34.5814,134633.0
2023-11-01 12:10:00,38.64,38.69,38.6,38.69,30037.0,34.5814,34.6261,34.5456,34.6261,30037.0
2023-11-01 12:15:00,38.69,38.75,38.68,38.71,32791.0,34.6261,34.6798,34.6172,34.644,32791.0
2023-11-01 12:20:00,38.71,38.73,38.67,38.7,69478.0,34.644,34.6619,34.6082,34.6351,69478.0
2023-11-01 12:25:00,38.7,38.74,38.7,38.71,13967.0,34.6351,34.6709,34.6351,34.644,13967.0
2023-11-01 12:30:00,38.71,38.72,38.65,38.68,31417.0,34.644,34.653,34.5903,34.6172,31417.0
2023-11-01 12:35:00,38.69,38.78,38.67,38.77,90843.0,34.6261,34.7067,34.6082,34.6977,90843.0
2023-11-01 12:40:00,38.77,38.84,38.76,38.81,82162.0,34.6977,34.7603,34.6888,34.7335,82162.0
2023-11-01 12:45:00,38.81,38.82,38.76,38.78,58232.0,34.7335,34.7424,34.6888,34.7067,58232.0
2023-11-01 12:50:00,38.78,38.8,38.74,38.75,23632.0,34.7067,34.7245,34.6709,34.6798,23632.0
2023-11-01 12:55:00,38.76,38.78,38.73,38.77,22491.0,34.6888,34.7067,34.6619,34.6977,22491.0
2023-11-01 13:00:00,38.76,38.81,38.74,38.8,46713.0,34.6888,34.7335,34.6709,34.7245,46713.0
2023-11-01 13:05:00,38.8,38.81,38.71,38.74,35409.0,34.7245,34.7335,34.644,34.6709,35409.0
2023-11-01 13:10:00,38.73,38.74,38.64,38.67,64991.0,34.6619,34.6709,34.5814,34.6082,64991.0
2023-11-01 13:15:00,38.66,38.7,38.65,38.69,23842.0,34.5993,34.6351,34.5903,34.6261,23842.0
2023-11-01 13:20:00,38.68,38.81,38.68,38.8,109558.0,34.6172,34.7335,34.6172,34.7245,109558.0
2023-11-01 13:25:00,38.79,38.82,38.73,38.75,41547.0,34.7156,34.7424,34.6619,34.6798,41547.0
2023-11-01 13:30:00,38.75,38.83,38.75,38.82,24823.0,34.6798,34.7514,34.6798,34.7424,24823.0
2023-11-01 13:35:00,38.82,38.82,38.77,38.77,13613.0,34.7424,34.7424,34.6977,34.6977,13613.0
2023-11-01 13:40:00,38.78,38.8,38.7,38.71,33469.0,34.7067,34.7245,34.6351,34.644,33469.0
2023-11-01 13:45:00,38.71,38.8,38.71,38.75,32768.0,34.644,34.7245,34.644,34.6798,32768.0
2023-11-01 13:50:00,38.75,38.75,38.67,38.71,43487.0,34.6798,34.6798,34.6082,34.644,43487.0
2023-11-01 13:55:00,38.71,38.74,38.68,38.69,53604.0,34.644,34.6709,34.6172,34.6261,53604.0
2023-11-01 14:00:00,38.69,38.79,38.54,38.68,359646.0,34.6261,34.7156,34.4919,34.6172,359646.0
2023-11-01 14:05:00,38.71,38.74,38.65,38.73,180861.0,34.644,34.6709,34.5903,34.6619,180861.0
2023-11-01 14:10:00,38.72,38.79,38.68,38.79,51635.0,34.653,34.7156,34.6172,34.7156,51635.0
2023-11-01 14:15:00,38.78,38.84,38.72,38.74,104228.0,34.7067,34.7603,34.653,34.6709,104228.0
2023-11-01 14:20:00,38.73,38.73,38.64,38.67,68440.0,34.6619,34.6619,34.5814,34.6082,68440.0
2023-11-01 14:25:00,38.66,38.7,38.59,38.64,249070.0,34.5993,34.6351,34.5366,34.5814,249070.0
2023-11-01 14:30:00,38.63,38.63,38.43,38.46,174261.0,34.5724,34.5724,34.3934,34.4203,174261.0
2023-11-01 14:35:00,38.45,38.68,38.39,38.62,415280.0,34.4113,34.6172,34.3576,34.5635,415280.0
2023-11-01 14:40:00,38.62,38.87,38.59,38.76,242562.0,34.5635,34.7872,34.5366,34.6888,242562.0
2023-11-01 14:45:00,38.77,38.89,38.65,38.76,327163.0,34.6977,34.8051,34.5903,34.6888,327163.0
2023-11-01 14:50:00,38.76,38.77,38.61,38.67,208635.0,34.6888,34.6977,34.5545,34.6082,208635.0
2023-11-01 14:55:00,38.66,38.67,38.42,38.45,204680.0,34.5993,34.6082,34.3845,34.4113,204680.0
2023-11-01 15:00:00,38.46,38.46,38.22,38.3,250522.0,34.4203,34.4203,34.2055,34.2771,250522.0
2023-11-01 15:05:00,38.29,38.34,38.22,38.25,186605.0,34.2681,34.3129,34.2055,34.2323,186605.0
2023-11-01 15:10:00,38.24,38.3,38.15,38.3,196028.0,34.2234,34.2771,34.1428,34.2771,196028.0
2023-11-01 15:15:00,38.29,38.31,38.21,38.25,168090.0,34.2681,34.286,34.1965,34.2323,168090.0
2023-11-01 15:20:00,38.25,38.26,38.13,38.13,164427.0,34.2323,34.2413,34.1249,34.1249,164427.0
2023-11-01 15:25:00,38.12,38.26,38.09,38.19,207916.0,34.116,34.2413,34.0891,34.1786,207916.0
2023-11-01 15:30:00,38.19,38.22,38.06,38.14,335918.0,34.1786,34.2055,34.0623,34.1339,335918.0
2023-11-01 15:35:00,38.14,38.17,38.1,38.14,93433.0,34.1339,34.1607,34.0981,34.1339,93433.0
2023-11-01 15:40:00,38.15,38.22,38.13,38.17,128699.0,34.1428,34.2055,34.1249,34.1607,128699.0
2023-11-01 15:45:00,38.17,38.18,38.14,38.15,71122.0,34.1607,34.1697,34.1339,34.1428,71122.0
2023-11-01 15:50:00,38.15,38.25,38.14,38.19,150297.0,34.1428,34.2323,34.1339,34.1786,150297.0
2023-11-01 15:55:00,38.19,38.24,38.16,38.22,400045.0,34.1786,34.2234,34.1518,34.2055,400045.0
2023-11-02 09:30:00,37.54,37.56,37.36,37.37,601258.0,33.5969,33.6148,33.4358,33.4448,601258.0
2023-11-02 09:35:00,37.37,37.4,37.28,37.3,256992.0,33.4448,33.4716,33.3642,33.3821,256992.0
2023-11-02 09:40:00,37.3,37.49,37.28,37.45,285630.0,33.3821,33.5521,33.3642,33.5163,285630.0
2023-11-02 09:45:00,37.45,37.48,37.41,37.43,190901.0,33.5163,33.5432,33.4806,33.4985,190901.0
2023-11-02 09:50:00,37.42,37.45,37.36,37.4,145154.0,33.4895,33.5163,33.4358,33.4716,145154.0
2023-11-02 09:55:00,37.4,37.4,37.34,37.38,140294.0,33.4716,33.4716,33.4179,33.4537,140294.0
2023-11-02 10:00:00,37.38,37.41,37.33,37.38,154702.0,33.4537,33.4806,33.409,33.4537,154702.0
2023-11-02 10:05:00,37.38,37.47,37.36,37.46,117188.0,33.4537,33.5342,33.4358,33.5253,117188.0
2023-11-02 10:10:00,37.46,37.52,37.45,37.47,149126.0,33.5253,33.579,33.5163,33.5342,149126.0
2023-11-02 10:15:00,37.47,37.48,37.36,37.38,118471.0,33.5342,33.5432,33.4358,33.4537,118471.0
2023-11-02 10:20:00,37.37,37.4,37.34,37.37,65255.0,33.4448,33.4716,33.4179,33.4448,65255.0
2023-11-02 10:25:00,37.38,37.38,37.22,37.25,266542.0,33.4537,33.4537,33.3105,33.3374,266542.0
2023-11-02 10:30:00,37.25,37.26,37.21,37.23,106319.0,33.3374,33.3463,33.3016,33.3195,106319.0
2023-11-02 10:35:00,37.23,37.24,37.17,37.18,115892.0,33.3195,33.3284,33.2658,33.2747,115892.0
2023-11-02 10:40:00,37.17,37.18,37.12,37.13,103380.0,33.2658,33.2747,33.221,33.23,103380.0
2023-11-02 10:45:00,37.13,37.16,37.12,37.13,146117.0,33.23,33.2568,33.221,33.23,146117.0
2023-11-02 10:50:00,37.12,37.15,37.07,37.09,114792.0,33.221,33.2479,33.1763,33.1942,114792.0
2023-11-02 10:55:00,37.09,37.09,37.05,37.06,194190.0,33.1942,33.1942,33.1584,33.1673,194190.0
2023-11-02 11:00:00,37.05,37.11,37.05,37.08,124138.0,33.1584,33.2121,33.1584,33.1852,124138.0
2023-11-02 11:05:00,37.07,37.1,37.05,37.09,55880.0,33.1763,33.2031,33.1584,33.1942,55880.0
2023-11-02 11:10:00,37.09,37.16,37.08,37.16,83684.0,33.1942,33.2568,33.1852,33.2568,83684.0
2023-11-02 11:15:00,37.16,37.26,37.12,37.13,289279.0,33.2568,33.3463,33.221,33.23,289279.0
2023-11-02 11:20:00,37.13,37.16,37.1,37.12,115187.0,33.23,33.2568,33.2031,33.221,115187.0
2023-11-02 11:25:00,37.12,37.17,37.1,37.17,38515.0,33.221,33.2658,33.2031,33.2658,38515.0
2023-11-02 11:30:00,37.17,37.19,37.11,37.11,65155.0,33.2658,33.2837,33.2121,33.2121,65155.0
2023-11-02 11:35:00,37.11,37.11,37.06,37.1,49500.0,33.2121,33.2121,33.1673,33.2031,49500.0
2023-11-02 11:40:00,37.09,37.11,37.06,37.09,131783.0,33.1942,33.2121,33.1673,33.1942,131783.0
2023-11-02 11:45:00,37.08,37.14,37.07,37.13,40000.0,33.1852,33.2389,33.1763,33.23,40000.0
2023-11-02 11:50:00,37.12,37.18,37.07,37.16,63593.0,33.221,33.2747,33.1763,33.2568,63593.0
2023-11-02 11:55:00,37.15,37.17,37.14,37.15,53911.0,33.2479,33.2658,33.2389,33.2479,53911.0
2023-11-02 12:00:00,37.16,37.18,37.14,37.16,56784.0,33.2568,33.2747,33.2389,33.2568,56784.0
2023-11-02 12:05:00,37.15,37.21,37.14,37.19,56237.0,33.2479,33.3016,33.2389,33.2837,56237.0
2023-11-02 12:10:00,37.19,37.21,37.15,37.16,42742.0,33.2837,33.3016,33.2479,33.2568,42742.0
2023-11-02 12:15:00,37.17,37.21,37.14,37.15,39568.0,33.2658,33.3016,33.2389,33.2479,39568.0
2023-11-02 12:20:00,37.15,37.17,37.12,37.15,65652.0,33.2479,33.2658,33.221,33.2479,65652.0
2023-11-02 12:25:00,37.15,37.2,37.14,37.16,37537.0,33.2479,33.2926,33.2389,33.2568,37537.0
2023-11-02 12:30:00,37.15,37.18,37.11,37.12,52819.0,33.2479,33.2747,33.2121,33.221,52819.0
2023-11-02 12:35:00,37.12,37.13,37.06,37.07,32023.0,33.221,33.23,33.1673,33.1763,32023.0
2023-11-02 12:40:00,37.07,37.09,37.04,37.06,53499.0,33.1763,33.1942,33.1494,33.1673,53499.0
2023-11-02 12:45:00,37.06,37.07,37.01,37.04,74569.0,33.1673,33.1763,33.1226,33.1494,74569.0
2023-11-02 12:50:00,37.04,37.05,37.02,37.04,43224.0,33.1494,33.1584,33.1315,33.1494,43224.0
2023-11-02 12:55:00,37.04,37.11,37.01,37.09,91120.0,33.1494,33.2121,33.1226,33.1942,91120.0
2023-11-02 13:00:00,37.09,37.13,37.06,37.09,122401.0,33.1942,33.23,33.1673,33.1942,122401.0
2023-11-02 13:05:00,37.09,37.1,37.02,37.02,41208.0,33.1942,33.2031,33.1315,33.1315,41208.0
2023-11-02 13:10:00,37.02,37.03,36.97,36.99,179044.0,33.1315,33.1405,33.0868,33.1047,179044.0
2023-11-02 13:15:00,36.98,37.01,36.96,37.0,185107.0,33.0957,33.1226,33.0778,33.1136,185107.0
2023-11-02 13:20:00,36.99,37.01,36.98,36.99,27532.0,33.1047,33.1226,33.0957,33.1047,27532.0
2023-11-02 13:25:00,36.99,37.02,36.97,37.0,787959.0,33.1047,33.1315,33.0868,33.1136,787959.0
2023-11-02 13:30:00,36.99,37.0,36.93,36.93,166827.0,33.1047,33.1136,33.051,33.051,166827.0
2023-11-02 13:35:00,36.93,36.98,36.93,36.93,37235.0,33.051,33.0957,33.051,33.051,37235.0
2023-11-02 13:40:00,36.93,36.96,36.93,36.94,41944.0,33.051,33.0778,33.051,33.0599,41944.0
2023-11-02 13:45:00,36.94,36.96,36.91,36.94,32491.0,33.0599,33.0778,33.0331,33.0599,32491.0
2023-11-02 13:50:00,36.94,36.96,36.9,36.91,70541.0,33.0599,33.0778,33.0241,33.0331,70541.0
2023-11-02 13:55:00,36.92,36.92,36.85,36.88,167514.0,33.042,33.042,32.9794,33.0062,167514.0
2023-11-02 14:00:00,36.88,36.93,36.88,36.9,45923.0,33.0062,33.051,33.0062,33.0241,45923.0
2023-11-02 14:05:00,36.9,36.93,36.89,36.91,49633.0,33.0241,33.051,33.0152,33.0331,49633.0
2023-11-02 14:10:00,36.91,36.99,36.9,36.95,129609.0,33.0331,33.1047,33.0241,33.0689,129609.0
2023-11-02 14:15:00,36.93,36.94,36.89,36.9,206538.0,33.051,33.0599,33.0152,33.0241,206538.0
2023-11-02 14:20:00,36.9,36.93,36.89,36.91,47105.0,33.0241,33.051,33.0152,33.0331,47105.0
2023-11-02 14:25:00,36.9,36.92,36.88,36.91,38622.0,33.0241,33.042,33.0062,33.0331,38622.0
2023-11-02 14:30:00,36.9,36.94,36.89,36.93,29405.0,33.0241,33.0599,33.0152,33.051,29405.0
2023-11-02 14:35:00,36.92,36.92,36.87,36.89,46740.0,33.042,33.042,32.9973,33.0152,46740.0
2023-11-02 14:40:00,36.89,36.9,36.84,36.87,81734.0,33.0152,33.0241,32.9704,32.9973,81734.0
2023-11-02 14:45:00,36.87,36.91,36.85,36.9,87324.0,32.9973,33.0331,32.9794,33.0241,87324.0
2023-11-02 14:50:00,36.9,36.91,36.88,36.89,37120.0,33.0241,33.0331,33.0062,33.0152,37120.0
2023-11-02 14:55:00,36.88,36.92,36.88,36.89,26448.0,33.0062,33.042,33.0062,33.0152,26448.0
2023-11-02 15:00:00,36.89,36.92,36.86,36.9,86272.0,33.0152,33.042,32.9883,33.0241,86272.0
2023-11-02 15:05:00,36.89,36.89,36.86,36.86,70250.0,33.0152,33.0152,32.9883,32.9883,70250.0
2023-11-02 15:10:00,36.87,36.89,36.85,36.85,99824.0,32.9973,33.0152,32.9794,32.9794,99824.0
2023-11-02 15:15:00,36.85,36.87,36.84,36.86,91769.0,32.9794,32.9973,32.9704,32.9883,91769.0
2023-11-02 15:20:00,36.87,36.89,36.86,36.88,18337.0,32.9973,33.0152,32.9883,33.0062,18337.0
2023-11-02 15:25:00,36.88,36.89,36.86,36.88,68891.0,33.0062,33.0152,32.9883,33.0062,68891.0
2023-11-02 15:30:00,36.89,36.89,36.86,36.88,61128.0,33.0152,33.0152,32.9883,33.0062,61128.0
2023-11-02 15:35:00,36.87,36.87,36.8,36.8,65464.0,32.9973,32.9973,32.9346,32.9346,65464.0
2023-11-02 15:40:00,36.8,36.86,36.79,36.83,77998.0,32.9346,32.9883,32.9257,32.9615,77998.0
2023-11-02 15:45:00,36.84,36.85,36.8,36.81,111265.0,32.9704,32.9794,32.9346,32.9436,111265.0
2023-11-02 15:50:00,36.82,36.84,36.77,36.77,168437.0,32.9525,32.9704,32.9078,32.9078,168437.0
2023-11-02 15:55:00,36.78,36.85,36.78,36.8,178065.0,32.9167,32.9794,32.9167,32.9346,178065.0
2023-11-03 09:30:00,36.41,36.43,36.32,36.38,351427.0,32.5856,32.6035,32.505,32.5587,351427.0
2023-11-03 09:35:00,36.37,36.4,36.32,36.37,154966.0,32.5498,32.5766,32.505,32.5498,154966.0
2023-11-03 09:40:00,36.36,36.37,36.22,36.25,167854.0,32.5408,32.5498,32.4155,32.4424,167854.0
2023-11-03 09:45:00,36.24,36.24,36.13,36.18,322259.0,32.4334,32.4334,32.335,32.3797,322259.0
2023-11-03 09:50:00,36.18,36.23,36.11,36.14,251382.0,32.3797,32.4245,32.3171,32.3439,251382.0
2023-11-03 09:55:00,36.14,36.16,36.09,36.14,122821.0,32.3439,32.3618,32.2992,32.3439,122821.0
2023-11-03 10:00:00,36.14,36.2,36.01,36.19,376973.0,32.3439,32.3976,32.2276,32.3887,376973.0
2023-11-03 10:05:00,36.19,36.24,36.17,36.22,201390.0,32.3887,32.4334,32.3708,32.4155,201390.0
2023-11-03 10:10:00,36.22,36.24,36.2,36.23,77044.0,32.4155,32.4334,32.3976,32.4245,77044.0
2023-11-03 10:15:00,36.24,36.29,36.12,36.15,185099.0,32.4334,32.4782,32.326,32.3529,185099.0
2023-11-03 10:20:00,36.15,36.22,36.15,36.21,86632.0,32.3529,32.4155,32.3529,32.4066,86632.0
2023-11-03 10:25:00,36.21,36.36,36.19,36.29,174011.0,32.4066,32.5408,32.3887,32.4782,174011.0
2023-11-03 10:30:00,36.3,36.35,36.25,36.33,70588.0,32.4871,32.5319,32.4424,32.514,70588.0
2023-11-03 10:35:00,36.34,36.37,36.24,36.27,74502.0,32.5229,32.5498,32.4334,32.4603,74502.0
2023-11-03 10:40:00,36.27,36.33,36.25,36.31,47459.0,32.4603,32.514,32.4424,32.4961,47459.0
2023-11-03 10:45:00,36.3,36.32,36.23,36.27,36570.0,32.4871,32.505,32.4245,32.4603,36570.0
2023-11-03 10:50:00,36.27,36.39,36.25,36.36,110173.0,32.4603,32.5677,32.4424,32.5408,110173.0
2023-11-03 10:55:00,36.36,36.36,36.24,36.24,59175.0,32.5408,32.5408,32.4334,32.4334,59175.0
2023-11-03 11:00:00,36.23,36.27,36.21,36.23,92437.0,32.4245,32.4603,32.4066,32.4245,92437.0
2023-11-03 11:05:00,36.23,36.31,36.2,36.28,76268.0,32.4245,32.4961,32.3976,32.4692,76268.0
2023-11-03 11:10:00,36.28,36.34,36.24,36.27,96956.0,32.4692,32.5229,32.4334,32.4603,96956.0
2023-11-03 11:15:00,36.27,36.3,36.25,36.28,43324.0,32.4603,32.4871,32.4424,32.4692,43324.0
2023-11-03 11:20:00,36.27,36.29,36.22,36.23,45385.0,32.4603,32.4782,32.4155,32.4245,45385.0
2023-11-03 11:25:00,36.23,36.27,36.2,36.27,45608.0,32.4245,32.4603,32.3976,32.4603,45608.0
2023-11-03 11:30:00,36.27,36.27,36.15,36.17,104786.0,32.4603,32.4603,32.3529,32.3708,104786.0
2023-11-03 11:35:00,36.16,36.18,36.15,36.16,34205.0,32.3618,32.3797,32.3529,32.3618,34205.0
2023-11-03 11:40:00,36.16,36.19,36.13,36.13,47092.0,32.3618,32.3887,32.335,32.335,47092.0
2023-11-03 11:45:00,36.13,36.14,36.11,36.11,41193.0,32.335,32.3439,32.3171,32.3171,41193.0
2023-11-03 11:50:00,36.11,36.12,36.05,36.09,90898.0,32.3171,32.326,32.2634,32.2992,90898.0
2023-11-03 11:55:00,36.09,36.11,36.06,36.09,78858.0,32.2992,32.3171,32.2724,32.2992,78858.0
2023-11-03 12:00:00,36.09,36.11,36.05,36.1,62288.0,32.2992,32.3171,32.2634,32.3082,62288.0
2023-11-03 12:05:00,36.09,36.12,36.07,36.07,37381.0,32.2992,32.326,32.2813,32.2813,37381.0
2023-11-03 12:10:00,36.08,36.08,36.03,36.05,69800.0,32.2903,32.2903,32.2455,32.2634,69800.0
2023-11-03 12:15:00,36.04,36.06,36.0,36.01,54436.0,32.2545,32.2724,32.2187,32.2276,54436.0
2023-11-03 12:20:00,36.02,36.06,35.99,36.0,45062.0,32.2366,32.2724,32.2097,32.2187,45062.0
2023-11-03 12:25:00,36.01,36.03,35.97,36.0,55137.0,32.2276,32.2455,32.1918,32.2187,55137.0
2023-11-03 12:30:00,35.99,36.0,35.95,35.95,133483.0,32.2097,32.2187,32.1739,32.1739,133483.0
2023-11-03 12:35:00,35.95,35.99,35.95,35.98,54901.0,32.1739,32.2097,32.1739,32.2008,54901.0
2023-11-03 12:40:00,35.97,36.01,35.96,35.99,31528.0,32.1918,32.2276,32.1829,32.2097,31528.0
2023-11-03 12:45:00,36.0,36.02,35.99,36.02,34172.0,32.2187,32.2366,32.2097,32.2366,34172.0
2023-11-03 12:50:00,36.02,36.02,35.97,36.0,34005.0,32.2366,32.2366,32.1918,32.2187,34005.0
2023-11-03 12:55:00,36.0,36.0,35.95,35.97,54118.0,32.2187,32.2187,32.1739,32.1918,54118.0
2023-11-03 13:00:00,35.97,35.99,35.94,35.95,144708.0,32.1918,32.2097,32.165,32.1739,144708.0
2023-11-03 13:05:00,35.95,35.99,35.94,35.99,41590.0,32.1739,32.2097,32.165,32.2097,41590.0
2023-11-03 13:10:00,35.99,36.05,35.99,36.05,64974.0,32.2097,32.2634,32.2097,32.2634,64974.0
2023-11-03 13:15:00,36.04,36.06,36.01,36.05,47478.0,32.2545,32.2724,32.2276,32.2634,47478.0
2023-11-03 13:20:00,36.05,36.12,36.03,36.1,58400.0,32.2634,32.326,32.2455,32.3082,58400.0
2023-11-03 13:25:00,36.1,36.12,36.07,36.08,64073.0,32.3082,32.326,32.2813,32.2903,64073.0
2023-11-03 13:30:00,36.08,36.08,36.01,36.02,66839.0,32.2903,32.2903,32.2276,32.2366,66839.0
2023-11-03 13:35:00,36.01,36.06,36.01,36.03,27363.0,32.2276,32.2724,32.2276,32.2455,27363.0
2023-11-03 13:40:00,36.03,36.1,36.03,36.09,27458.0,32.2455,32.3082,32.2455,32.2992,27458.0
2023-11-03 13:45:00,36.08,36.11,36.06,36.06,32570.0,32.2903,32.3171,32.2724,32.2724,32570.0
2023-11-03 13:50:00,36.06,36.07,36.03,36.03,33844.0,32.2724,32.2813,32.2455,32.2455,33844.0
2023-11-03 13:55:00,36.02,36.02,35.94,35.98,45798.0,32.2366,32.2366,32.165,32.2008,45798.0
2023-11-03 14:00:00,35.98,36.02,35.98,36.01,23769.0,32.2008,32.2366,32.2008,32.2276,23769.0
2023-11-03 14:05:00,36.02,36.09,36.0,36.02,64872.0,32.2366,32.2992,32.2187,32.2366,64872.0
2023-11-03 14:10:00,36.03,36.04,36.0,36.01,30423.0,32.2455,32.2545,32.2187,32.2276,30423.0
2023-11-03 14:15:00,36.0,36.03,35.99,36.02,20112.0,32.2187,32.2455,32.2097,32.2366,20112.0
2023-11-03 14:20:00,36.01,36.05,35.99,36.04,35006.0,32.2276,32.2634,32.2097,32.2545,35006.0
2023-11-03 14:25:00,36.04,36.05,35.96,35.97,75525.0,32.2545,32.2634,32.1829,32.1918,75525.0
2023-11-03 14:30:00,35.97,36.01,35.96,35.97,40794.0,32.1918,32.2276,32.1829,32.1918,40794.0
2023-11-03 14:35:00,35.98,35.99,35.94,35.95,72721.0,32.2008,32.2097,32.165,32.1739,72721.0
2023-11-03 14:40:00,35.95,35.97,35.91,35.93,122841.0,32.1739,32.1918,32.1381,32.156,122841.0
2023-11-03 14:45:00,35.93,35.96,35.9,35.91,67516.0,32.156,32.1829,32.1292,32.1381,67516.0
2023-11-03 14:50:00,35.91,35.92,35.89,35.91,65544.0,32.1381,32.1471,32.1202,32.1381,65544.0
2023-11-03 14:55:00,35.91,35.94,35.89,35.9,48210.0,32.1381,32.165,32.1202,32.1292,48210.0
2023-11-03 15:00:00,35.91,35.93,35.88,35.89,114915.0,32.1381,32.156,32.1113,32.1202,114915.0
2023-11-03 15:05:00,35.89,35.95,35.87,35.94,116617.0,32.1202,32.1739,32.1023,32.165,116617.0
2023-11-03 15:10:00,35.94,36.0,35.92,35.93,154466.0,32.165,32.2187,32.1471,32.156,154466.0
2023-11-03 15:15:00,35.94,35.97,35.92,35.97,55805.0,32.165,32.1918,32.1471,32.1918,55805.0
2023-11-03 15:20:00,35.98,36.0,35.96,35.98,54341.0,32.2008,32.2187,32.1829,32.2008,54341.0
2023-11-03 15:25:00,35.98,36.04,35.98,36.01,43217.0,32.2008,32.2545,32.2008,32.2276,43217.0
2023-11-03 15:30:00,36.02,36.08,36.02,36.06,166951.0,32.2366,32.2903,32.2366,32.2724,166951.0
2023-11-03 15:35:00,36.06,36.07,36.0,36.02,40062.0,32.2724,32.2813,32.2187,32.2366,40062.0
2023-11-03 15:40:00,36.02,36.06,36.0,36.03,89103.0,32.2366,32.2724,32.2187,32.2455,89103.0
2023-11-03 15:45:00,36.05,36.11,36.04,36.09,143368.0,32.2634,32.3171,32.2545,32.2992,143368.0
2023-11-03 15:50:00,36.09,36.11,36.06,36.11,110692.0,32.2992,32.3171,32.2724,32.3171,110692.0
2023-11-03 15:55:00,36.11,36.15,36.1,36.14,412707.0,32.3171,32.3529,32.3082,32.3439,412707.0
2023-11-06 09:30:00,36.03,36.03,35.92,35.98,219180.0,32.2455,32.2455,32.1471,32.2008,219180.0
2023-11-06 09:35:00,35.99,36.03,35.95,35.98,139477.0,32.2097,32.2455,32.1739,32.2008,139477.0
2023-11-06 09:40:00,35.97,36.08,35.96,36.05,178148.0,32.1918,32.2903,32.1829,32.2634,178148.0
2023-11-06 09:45:00,36.04,36.1,36.03,36.08,107907.0,32.2545,32.3082,32.2455,32.2903,107907.0
2023-11-06 09:50:00,36.06,36.1,36.03,36.06,113849.0,32.2724,32.3082,32.2455,32.2724,113849.0
2023-11-06 09:55:00,36.06,36.07,36.01,36.03,79399.0,32.2724,32.2813,32.2276,32.2455,79399.0
2023-11-06 10:00:00,36.02,36.09,36.0,36.08,101652.0,32.2366,32.2992,32.2187,32.2903,101652.0
2023-11-06 10:05:00,36.07,36.1,36.05,36.07,72054.0,32.2813,32.3082,32.2634,32.2813,72054.0
2023-11-06 10:10:00,36.07,36.15,36.07,36.15,91410.0,32.2813,32.3529,32.2813,32.3529,91410.0
2023-11-06 10:15:00,36.14,36.15,36.06,36.08,203535.0,32.3439,32.3529,32.2724,32.2903,203535.0
2023-11-06 10:20:00,36.08,36.09,36.0,36.08,173765.0,32.2903,32.2992,32.2187,32.2903,173765.0
2023-11-06 10:25:00,36.07,36.09,36.06,36.06,44073.0,32.2813,32.2992,32.2724,32.2724,44073.0
2023-11-06 10:30:00,36.06,36.09,36.05,36.08,105293.0,32.2724,32.2992,32.2634,32.2903,105293.0
2023-11-06 10:35:00,36.08,36.08,35.98,35.99,60660.0,32.2903,32.2903,32.2008,32.2097,60660.0
2023-11-06 10:40:00,35.98,36.02,35.96,36.01,76370.0,32.2008,32.2366,32.1829,32.2276,76370.0
2023-11-06 10:45:00,36.02,36.08,36.01,36.07,67375.0,32.2366,32.2903,32.2276,32.2813,67375.0
2023-11-06 10:50:00,36.07,36.08,36.02,36.05,57523.0,32.2813,32.2903,32.2366,32.2634,57523.0
2023-11-06 10:55:00,36.05,36.06,36.02,36.04,65653.0,32.2634,32.2724,32.2366,32.2545,65653.0
2023-11-06 11:00:00,36.03,36.05,36.01,36.01,38097.0,32.2455,32.2634,32.2276,32.2276,38097.0
2023-11-06 11:05:00,36.01,36.01,35.97,35.98,65843.0,32.2276,32.2276,32.1918,32.2008,65843.0
2023-11-06 11:10:00,35.98,36.04,35.98,36.02,32982.0,32.2008,32.2545,32.2008,32.2366,32982.0
2023-11-06 11:15:00,36.01,36.03,35.99,35.99,37642.0,32.2276,32.2455,32.2097,32.2097,37642.0
2023-11-06 11:20:00,35.99,36.05,35.99,36.03,39460.0,32.2097,32.2634,32.2097,32.2455,39460.0
2023-11-06 11:25:00,36.02,36.04,35.99,36.03,27781.0,32.2366,32.2545,32.2097,32.2455,27781.0
2023-11-06 11:30:00,36.03,36.05,36.02,36.03,48962.0,32.2455,32.2634,32.2366,32.2455,48962.0
2023-11-06 11:35:00,36.04,36.07,36.01,36.06,61135.0,32.2545,32.2813,32.2276,32.2724,61135.0
2023-11-06 11:40:00,36.05,36.08,36.03,36.08,58140.0,32.2634,32.2903,32.2455,32.2903,58140.0
2023-11-06 11:45:00,36.08,36.1,36.06,36.09,61938.0,32.2903,32.3082,32.2724,32.2992,61938.0
2023-11-06 11:50:00,36.09,36.09,36.05,36.06,33235.0,32.2992,32.2992,32.2634,32.2724,33235.0
2023-11-06 11:55:00,36.06,36.06,36.0,36.02,59242.0,32.2724,32.2724,32.2187,32.2366,59242.0
2023-11-06 12:00:00,36.01,36.06,36.0,36.04,60864.0,32.2276,32.2724,32.2187,32.2545,60864.0
2023-11-06 12:05:00,36.04,36.07,36.03,36.05,44438.0,32.2545,32.2813,32.2455,32.2634,44438.0
2023-11-06 12:10:00,36.05,36.08,36.04,36.07,26357.0,32.2634,32.2903,32.2545,32.2813,26357.0
2023-11-06 12:15:00,36.08,36.1,36.06,36.09,41447.0,32.2903,32.3082,32.2724,32.2992,41447.0
2023-11-06 12:20:00,36.09,36.11,36.08,36.1,97371.0,32.2992,32.3171,32.2903,32.3082,97371.0
2023-11-06 12:25:00,36.11,36.13,36.09,36.1,42990.0,32.3171,32.335,32.2992,32.3082,42990.0
2023-11-06 12:30:00,36.11,36.11,36.08,36.11,33011.0,32.3171,32.3171,32.2903,32.3171,33011.0
2023-11-06 12:35:00,36.11,36.13,36.09,36.11,32522.0,32.3171,32.335,32.2992,32.3171,32522.0
2023-11-06 12:40:00,36.12,36.14,36.1,36.14,52486.0,32.326,32.3439,32.3082,32.3439,52486.0
2023-11-06 12:45:00,36.14,36.16,36.12,36.16,52559.0,32.3439,32.3618,32.326,32.3618,52559.0
2023-11-06 12:50:00,36.16,36.2,36.15,36.16,77766.0,32.3618,32.3976,32.3529,32.3618,77766.0
2023-11-06 12:55:00,36.15,36.16,36.11,36.11,39336.0,32.3529,32.3618,32.3171,32.3171,39336.0
2023-11-06 13:00:00,36.11,36.2,36.11,36.16,57020.0,32.3171,32.3976,32.3171,32.3618,57020.0
2023-11-06 13:05:00,36.16,36.2,36.15,36.2,46313.0,32.3618,32.3976,32.3529,32.3976,46313.0
2023-11-06 13:10:00,36.19,36.23,36.18,36.22,38665.0,32.3887,32.4245,32.3797,32.4155,38665.0
2023-11-06 13:15:00,36.21,36.28,36.21,36.28,45366.0,32.4066,32.4692,32.4066,32.4692,45366.0
2023-11-06 13:20:00,36.27,36.33,36.23,36.24,187705.0,32.4603,32.514,32.4245,32.4334,187705.0
2023-11-06 13:25:00,36.24,36.27,36.23,36.24,37786.0,32.4334,32.4603,32.4245,32.4334,37786.0
2023-11-06 13:30:00,36.24,36.28,36.24,36.25,23859.0,32.4334,32.4692,32.4334,32.4424,23859.0
2023-11-06 13:35:00,36.25,36.25,36.19,36.19,96972.0,32.4424,32.4424,32.3887,32.3887,96972.0
2023-11-06 13:40:00,36.2,36.22,36.18,36.2,56002.0,32.3976,32.4155,32.3797,32.3976,56002.0
2023-11-06 13:45:00,36.2,36.25,36.2,36.24,26987.0,32.3976,32.4424,32.3976,32.4334,26987.0
2023-11-06 13:50:00,36.24,36.27,36.22,36.26,40014.0,32.4334,32.4603,32.4155,32.4513,40014.0
2023-11-06 13:55:00,36.26,36.28,36.21,36.22,53284.0,32.4513,32.4692,32.4066,32.4155,53284.0
2023-11-06 14:00:00,36.23,36.26,36.2,36.23,56579.0,32.4245,32.4513,32.3976,32.4245,56579.0
2023-11-06 14:05:00,36.23,36.31,36.23,36.29,323415.0,32.4245,32.4961,32.4245,32.4782,323415.0
2023-11-06 14:10:00,36.3,36.32,36.26,36.32,54993.0,32.4871,32.505,32.4513,32.505,54993.0
2023-11-06 14:15:00,36.32,36.32,36.25,36.26,65393.0,32.505,32.505,32.4424,32.4513,65393.0
2023-11-06 14:20:00,36.26,36.28,36.24,36.27,20043.0,32.4513,32.4692,32.4334,32.4603,20043.0
2023-11-06 14:25:00,36.27,36.27,36.23,36.23,29653.0,32.4603,32.4603,32.4245,32.4245,29653.0
2023-11-06 14:30:00,36.23,36.24,36.18,36.18,22192.0,32.4245,32.4334,32.3797,32.3797,22192.0
2023-11-06 14:35:00,36.19,36.21,36.17,36.19,88297.0,32.3887,32.4066,32.3708,32.3887,88297.0
2023-11-06 14:40:00,36.19,36.2,36.1,36.12,92089.0,32.3887,32.3976,32.3082,32.326,92089.0
2023-11-06 14:45:00,36.12,36.15,36.1,36.14,69815.0,32.326,32.3529,32.3082,32.3439,69815.0
2023-11-06 14:50:00,36.15,36.15,36.09,36.1,23363.0,32.3529,32.3529,32.2992,32.3082,23363.0
2023-11-06 14:55:00,36.1,36.11,36.08,36.1,35021.0,32.3082,32.3171,32.2903,32.3082,35021.0
2023-11-06 15:00:00,36.09,36.12,36.08,36.09,44400.0,32.2992,32.326,32.2903,32.2992,44400.0
2023-11-06 15:05:00,36.08,36.13,36.08,36.11,74403.0,32.2903,32.335,32.2903,32.3171,74403.0
2023-11-06 15:10:00,36.1,36.11,36.06,36.1,79643.0,32.3082,32.3171,32.2724,32.3082,79643.0
2023-11-06 15:15:00,36.1,36.11,36.08,36.09,62155.0,32.3082,32.3171,32.2903,32.2992,62155.0
2023-11-06 15:20:00,36.1,36.13,36.09,36.11,48352.0,32.3082,32.335,32.2992,32.3171,48352.0
2023-11-06 15:25:00,36.11,36.14,36.1,36.1,35821.0,32.3171,32.3439,32.3082,32.3082,35821.0
2023-11-06 15:30:00,36.11,36.12,36.08,36.09,38424.0,32.3171,32.326,32.2903,32.2992,38424.0
2023-11-06 15:35:00,36.09,36.13,36.08,36.12,58116.0,32.2992,32.335,32.2903,32.326,58116.0
2023-11-06 15:40:00,36.12,36.16,36.09,36.13,77233.0,32.326,32.3618,32.2992,32.335,77233.0
2023-11-06 15:45:00,36.13,36.15,36.11,36.12,54719.0,32.335,32.3529,32.3171,32.326,54719.0
2023-11-06 15:50:00,36.12,36.13,36.09,36.1,152239.0,32.326,32.335,32.2992,32.3082,152239.0
2023-11-06 15:55:00,36.1,36.1,35.98,36.0,254546.0,32.3082,32.3082,32.2008,32.2187,254546.0
2023-11-07 09:30:00,36.02,36.15,36.0,36.14,212411.0,32.2366,32.3529,32.2187,32.3439,212411.0
2023-11-07 09:35:00,36.15,36.2,36.13,36.18,123853.0,32.3529,32.3976,32.335,32.3797,123853.0
2023-11-07 09:40:00,36.17,36.19,36.1,36.11,284320.0,32.3708,32.3887,32.3082,32.3171,284320.0
2023-11-07 09:45:00,36.11,36.17,36.11,36.13,88070.0,32.3171,32.3708,32.3171,32.335,88070.0
2023-11-07 09:50:00,36.14,36.15,36.06,36.09,34272.0,32.3439,32.3529,32.2724,32.2992,34272.0
2023-11-07 09:55:00,36.06,36.07,36.02,36.03,102272.0,32.2724,32.2813,32.2366,32.2455,102272.0
2023-11-07 10:00:00,36.03,36.03,35.95,35.97,80284.0,32.2455,32.2455,32.1739,32.1918,80284.0
2023-11-07 10:05:00,35.98,36.04,35.96,36.03,95878.0,32.2008,32.2545,32.1829,32.2455,95878.0
2023-11-07 10:10:00,36.04,36.05,35.97,36.0,180359.0,32.2545,32.2634,32.1918,32.2187,180359.0
2023-11-07 10:15:00,36.0,36.05,35.98,35.98,51345.0,32.2187,32.2634,32.2008,32.2008,51345.0
2023-11-07 10:20:00,35.99,36.01,35.96,35.97,64535.0,32.2097,32.2276,32.1829,32.1918,64535.0
2023-11-07 10:25:00,35.96,35.97,35.87,35.88,156761.0,32.1829,32.1918,32.1023,32.1113,156761.0
2023-11-07 10:30:00,35.88,35.9,35.82,35.84,118800.0,32.1113,32.1292,32.0576,32.0755,118800.0
2023-11-07 10:35:00,35.84,35.85,35.8,35.81,45249.0,32.0755,32.0844,32.0397,32.0486,45249.0
2023-11-07 10:40:00,35.81,35.82,35.79,35.8,49126.0,32.0486,32.0576,32.0307,32.0397,49126.0
2023-11-07 10:45:00,35.81,35.82,35.76,35.77,90431.0,32.0486,32.0576,32.0039,32.0128,90431.0
2023-11-07 10:50:00,35.76,35.78,35.73,35.74,102960.0,32.0039,32.0218,31.977,31.986,102960.0
2023-11-07 10:55:00,35.74,35.79,35.71,35.76,61807.0,31.986,32.0307,31.9591,32.0039,61807.0
2023-11-07 11:00:00,35.76,35.81,35.75,35.79,61299.0,32.0039,32.0486,31.9949,32.0307,61299.0
2023-11-07 11:05:00,35.78,35.81,35.76,35.8,26533.0,32.0218,32.0486,32.0039,32.0397,26533.0
2023-11-07 11:10:00,35.8,35.82,35.77,35.81,45524.0,32.0397,32.0576,32.0128,32.0486,45524.0
2023-11-07 11:15:00,35.81,35.81,35.78,35.81,69930.0,32.0486,32.0486,32.0218,32.0486,69930.0
2023-11-07 11:20:00,35.81,35.82,35.77,35.8,34466.0,32.0486,32.0576,32.0128,32.0397,34466.0
2023-11-07 11:25:00,35.79,35.81,35.77,35.78,53016.0,32.0307,32.0486,32.0128,32.0218,53016.0
2023-11-07 11:30:00,35.78,35.78,35.72,35.73,81031.0,32.0218,32.0218,31.9681,31.977,81031.0
2023-11-07 11:35:00,35.73,35.74,35.72,35.73,30526.0,31.977,31.986,31.9681,31.977,30526.0
2023-11-07 11:40:00,35.73,35.74,35.7,35.74,50602.0,31.977,31.986,31.9502,31.986,50602.0
2023-11-07 11:45:00,35.73,35.84,35.73,35.82,93901.0,31.977,32.0755,31.977,32.0576,93901.0
2023-11-07 11:50:00,35.82,35.83,35.8,35.81,93351.0,32.0576,32.0665,32.0397,32.0486,93351.0
2023-11-07 11:55:00,35.82,35.83,35.78,35.81,159265.0,32.0576,32.0665,32.0218,32.0486,159265.0
2023-11-07 12:00:00,35.83,35.88,35.82,35.88,58172.0,32.0665,32.1113,32.0576,32.1113,58172.0
2023-11-07 12:05:00,35.88,35.9,35.85,35.87,48525.0,32.1113,32.1292,32.0844,32.1023,48525.0
2023-11-07 12:10:00,35.87,35.9,35.86,35.89,21092.0,32.1023,32.1292,32.0934,32.1202,21092.0
2023-11-07 12:15:00,35.89,35.94,35.89,35.9,143269.0,32.1202,32.165,32.1202,32.1292,143269.0
2023-11-07 12:20:00,35.9,35.91,35.88,35.89,27211.0,32.1292,32.1381,32.1113,32.1202,27211.0
2023-11-07 12:25:00,35.89,35.92,35.86,35.91,55901.0,32.1202,32.1471,32.0934,32.1381,55901.0
2023-11-07 12:30:00,35.9,35.97,35.87,35.9,247998.0,32.1292,32.1918,32.1023,32.1292,247998.0
2023-11-07 12:35:00,35.91,35.92,35.86,35.89,111470.0,32.1381,32.1471,32.0934,32.1202,111470.0
2023-11-07 12:40:00,35.89,35.91,35.89,35.89,13968.0,32.1202,32.1381,32.1202,32.1202,13968.0
2023-11-07 12:45:00,35.88,35.92,35.83,35.91,45053.0,32.1113,32.1471,32.0665,32.1381,45053.0
2023-11-07 12:50:00,35.9,35.92,35.87,35.9,35675.0,32.1292,32.1471,32.1023,32.1292,35675.0
2023-11-07 12:55:00,35.9,35.92,35.84,35.84,50651.0,32.1292,32.1471,32.0755,32.0755,50651.0
2023-11-07 13:00:00,35.84,35.86,35.79,35.8,174590.0,32.0755,32.0934,32.0307,32.0397,174590.0
2023-11-07 13:05:00,35.81,35.82,35.76,35.77,29401.0,32.0486,32.0576,32.0039,32.0128,29401.0
2023-11-07 13:10:00,35.77,35.79,35.75,35.76,61216.0,32.0128,32.0307,31.9949,32.0039,61216.0
2023-11-07 13:15:00,35.77,35.79,35.76,35.77,20148.0,32.0128,32.0307,32.0039,32.0128,20148.0
2023-11-07 13:20:00,35.76,35.81,35.75,35.76,33971.0,32.0039,32.0486,31.9949,32.0039,33971.0
2023-11-07 13:25:00,35.76,35.78,35.75,35.78,18540.0,32.0039,32.0218,31.9949,32.0218,18540.0
2023-11-07 13:30:00,35.79,35.79,35.74,35.76,15988.0,32.0307,32.0307,31.986,32.0039,15988.0
2023-11-07 13:35:00,35.76,35.77,35.73,35.74,42908.0,32.0039,32.0128,31.977,31.986,42908.0
2023-11-07 13:40:00,35.74,35.78,35.73,35.76,22699.0,31.986,32.0218,31.977,32.0039,22699.0
2023-11-07 13:45:00,35.76,35.76,35.72,35.73,23707.0,32.0039,32.0039,31.9681,31.977,23707.0
2023-11-07 13:50:00,35.73,35.76,35.71,35.76,106438.0,31.977,32.0039,31.9591,32.0039,106438.0
2023-11-07 13:55:00,35.76,35.8,35.73,35.75,106360.0,32.0039,32.0397,31.977,31.9949,106360.0
2023-11-07 14:00:00,35.75,35.76,35.72,35.72,18983.0,31.9949,32.0039,31.9681,31.9681,18983.0
2023-11-07 14:05:00,35.73,35.78,35.72,35.76,68957.0,31.977,32.0218,31.9681,32.0039,68957.0
2023-11-07 14:10:00,35.75,35.77,35.74,35.76,12094.0,31.9949,32.0128,31.986,32.0039,12094.0
2023-11-07 14:15:00,35.76,35.77,35.73,35.75,21250.0,32.0039,32.0128,31.977,31.9949,21250.0
2023-11-07 14:20:00,35.74,35.75,35.71,35.72,28573.0,31.986,31.9949,31.9591,31.9681,28573.0
2023-11-07 14:25:00,35.73,35.75,35.73,35.74,38178.0,31.977,31.9949,31.977,31.986,38178.0
2023-11-07 14:30:00,35.73,35.73,35.72,35.73,26931.0,31.977,31.977,31.9681,31.977,26931.0
2023-11-07 14:35:00,35.73,35.77,35.72,35.77,27059.0,31.977,32.0128,31.9681,32.0128,27059.0
2023-11-07 14:40:00,35.76,35.82,35.75,35.8,43706.0,32.0039,32.0576,31.9949,32.0397,43706.0
2023-11-07 14:45:00,35.8,35.81,35.75,35.79,54672.0,32.0397,32.0486,31.9949,32.0307,54672.0
2023-11-07 14:50:00,35.79,35.81,35.78,35.8,30599.0,32.0307,32.0486,32.0218,32.0397,30599.0
2023-11-07 14:55:00,35.8,35.82,35.78,35.8,45844.0,32.0397,32.0576,32.0218,32.0397,45844.0
2023-11-07 15:00:00,35.81,35.82,35.77,35.82,37714.0,32.0486,32.0576,32.0128,32.0576,37714.0
2023-11-07 15:05:00,35.81,35.84,35.8,35.83,62950.0,32.0486,32.0755,32.0397,32.0665,62950.0
2023-11-07 15:10:00,35.83,35.85,35.79,35.8,38988.0,32.0665,32.0844,32.0307,32.0397,38988.0
2023-11-07 15:15:00,35.8,35.82,35.78,35.79,36146.0,32.0397,32.0576,32.0218,32.0307,36146.0
2023-11-07 15:20:00,35.79,35.82,35.75,35.76,93738.0,32.0307,32.0576,31.9949,32.0039,93738.0
2023-11-07 15:25:00,35.76,35.77,35.75,35.76,26625.0,32.0039,32.0128,31.9949,32.0039,26625.0
2023-11-07 15:30:00,35.75,35.76,35.73,35.73,30581.0,31.9949,32.0039,31.977,31.977,30581.0
2023-11-07 15:35:00,35.73,35.74,35.7,35.71,27146.0,31.977,31.986,31.9502,31.9591,27146.0
2023-11-07 15:40:00,35.71,35.72,35.7,35.71,37287.0,31.9591,31.9681,31.9502,31.9591,37287.0
2023-11-07 15:45:00,35.71,35.75,35.69,35.75,95335.0,31.9591,31.9949,31.9412,31.9949,95335.0
2023-11-07 15:50:00,35.75,35.87,35.75,35.86,275448.0,31.9949,32.1023,31.9949,32.0934,275448.0
2023-11-07 15:55:00,35.86,35.92,35.8,35.81,417823.0,32.0934,32.1471,32.0397,32.0486,417823.0
2023-11-08 09:30:00,35.72,35.74,35.66,35.66,149669.0,31.9681,31.986,31.9144,31.9144,149669.0
2023-11-08 09:35:00,35.66,35.74,35.65,35.69,139219.0,31.9144,31.986,31.9054,31.9412,139219.0
2023-11-08 09:40:00,35.69,35.73,35.67,35.7,53139.0,31.9412,31.977,31.9233,31.9502,53139.0
2023-11-08 09:45:00,35.7,35.72,35.64,35.66,77660.0,31.9502,31.9681,31.8965,31.9144,77660.0
2023-11-08 09:50:00,35.65,35.67,35.62,35.66,64586.0,31.9054,31.9233,31.8786,31.9144,64586.0
2023-11-08 09:55:00,35.65,35.72,35.63,35.69,58323.0,31.9054,31.9681,31.8875,31.9412,58323.0
2023-11-08 10:00:00,35.68,35.81,35.67,35.8,112945.0,31.9323,32.0486,31.9233,32.0397,112945.0
2023-11-08 10:05:00,35.81,35.83,35.74,35.75,38481.0,32.0486,32.0665,31.986,31.9949,38481.0
2023-11-08 10:10:00,35.73,35.78,35.71,35.76,55776.0,31.977,32.0218,31.9591,32.0039,55776.0
2023-11-08 10:15:00,35.76,35.81,35.74,35.76,33452.0,32.0039,32.0486,31.986,32.0039,33452.0
2023-11-08 10:20:00,35.76,35.85,35.75,35.81,108498.0,32.0039,32.0844,31.9949,32.0486,108498.0
2023-11-08 10:25:00,35.81,35.84,35.79,35.82,55933.0,32.0486,32.0755,32.0307,32.0576,55933.0
2023-11-08 10:30:00,35.82,35.85,35.79,35.83,79018.0,32.0576,32.0844,32.0307,32.0665,79018.0
2023-11-08 10:35:00,35.83,35.87,35.79,35.85,93983.0,32.0665,32.1023,32.0307,32.0844,93983.0
2023-11-08 10:40:00,35.85,35.86,35.78,35.78,189767.0,32.0844,32.0934,32.0218,32.0218,189767.0
2023-11-08 10:45:00,35.79,35.84,35.78,35.8,114072.0,32.0307,32.0755,32.0218,32.0397,114072.0
2023-11-08 10:50:00,35.81,35.87,35.8,35.87,62242.0,32.0486,32.1023,32.0397,32.1023,62242.0
2023-11-08 10:55:00,35.86,35.89,35.82,35.87,109637.0,32.0934,32.1202,32.0576,32.1023,109637.0
2023-11-08 11:00:00,35.87,35.88,35.82,35.84,109337.0,32.1023,32.1113,32.0576,32.0755,109337.0
2023-11-08 11:05:00,35.84,35.9,35.84,35.88,60592.0,32.0755,32.1292,32.0755,32.1113,60592.0
2023-11-08 11:10:00,35.88,35.88,35.82,35.84,47847.0,32.1113,32.1113,32.0576,32.0755,47847.0
2023-11-08 11:15:00,35.84,35.84,35.78,35.8,103350.0,32.0755,32.0755,32.0218,32.0397,103350.0
2023-11-08 11:20:00,35.8,35.93,35.8,35.9,133051.0,32.0397,32.156,32.0397,32.1292,133051.0
2023-11-08 11:25:00,35.9,35.93,35.86,35.88,66215.0,32.1292,32.156,32.0934,32.1113,66215.0
2023-11-08 11:30:00,35.89,35.92,35.85,35.89,291794.0,32.1202,32.1471,32.0844,32.1202,291794.0
2023-11-08 11:35:00,35.88,35.91,35.85,35.9,77148.0,32.1113,32.1381,32.0844,32.1292,77148.0
2023-11-08 11:40:00,35.9,35.91,35.84,35.85,83095.0,32.1292,32.1381,32.0755,32.0844,83095.0
2023-11-08 11:45:00,35.84,35.89,35.82,35.87,75667.0,32.0755,32.1202,32.0576,32.1023,75667.0
2023-11-08 11:50:00,35.88,35.94,35.87,35.89,194811.0,32.1113,32.165,32.1023,32.1202,194811.0
2023-11-08 11:55:00,35.89,35.96,35.89,35.96,55086.0,32.1202,32.1829,32.1202,32.1829,55086.0
2023-11-08 12:00:00,35.96,36.04,35.94,36.01,126156.0,32.1829,32.2545,32.165,32.2276,126156.0
2023-11-08 12:05:00,36.02,36.16,36.0,36.12,181451.0,32.2366,32.3618,32.2187,32.326,181451.0
2023-11-08 12:10:00,36.12,36.13,36.03,36.06,157679.0,32.326,32.335,32.2455,32.2724,157679.0
2023-11-08 12:15:00,36.07,36.08,36.03,36.05,43527.0,32.2813,32.2903,32.2455,32.2634,43527.0
2023-11-08 12:20:00,36.04,36.05,36.01,36.04,223251.0,32.2545,32.2634,32.2276,32.2545,223251.0
2023-11-08 12:25:00,36.05,36.07,36.03,36.04,37284.0,32.2634,32.2813,32.2455,32.2545,37284.0
2023-11-08 12:30:00,36.05,36.09,36.04,36.06,32964.0,32.2634,32.2992,32.2545,32.2724,32964.0
2023-11-08 12:35:00,36.06,36.08,35.99,36.0,91908.0,32.2724,32.2903,32.2097,32.2187,91908.0
2023-11-08 12:40:00,36.0,36.03,35.99,36.0,44926.0,32.2187,32.2455,32.2097,32.2187,44926.0
2023-11-08 12:45:00,36.0,36.02,35.99,36.0,26232.0,32.2187,32.2366,32.2097,32.2187,26232.0
2023-11-08 12:50:00,36.0,36.03,36.0,36.02,22427.0,32.2187,32.2455,32.2187,32.2366,22427.0
2023-11-08 12:55:00,36.03,36.05,35.99,36.0,49447.0,32.2455,32.2634,32.2097,32.2187,49447.0
2023-11-08 13:00:00,36.0,36.03,35.92,35.93,170766.0,32.2187,32.2455,32.1471,32.156,170766.0
2023-11-08 13:05:00,35.94,35.94,35.89,35.9,84138.0,32.165,32.165,32.1202,32.1292,84138.0
2023-11-08 13:10:00,35.91,35.97,35.91,35.97,103742.0,32.1381,32.1918,32.1381,32.1918,103742.0
2023-11-08 13:15:00,35.97,36.0,35.94,35.99,84699.0,32.1918,32.2187,32.165,32.2097,84699.0
2023-11-08 13:20:00,35.99,36.02,35.93,35.94,32962.0,32.2097,32.2366,32.156,32.165,32962.0
2023-11-08 13:25:00,35.93,35.94,35.9,35.91,52878.0,32.156,32.165,32.1292,32.1381,52878.0
2023-11-08 13:30:00,35.91,35.92,35.88,35.89,38873.0,32.1381,32.1471,32.1113,32.1202,38873.0
2023-11-08 13:35:00,35.89,35.89,35.86,35.88,35925.0,32.1202,32.1202,32.0934,32.1113,35925.0
2023-11-08 13:40:00,35.88,35.89,35.86,35.87,34240.0,32.1113,32.1202,32.0934,32.1023,34240.0
2023-11-08 13:45:00,35.86,35.9,35.85,35.88,59521.0,32.0934,32.1292,32.0844,32.1113,59521.0
2023-11-08 13:50:00,35.88,35.89,35.86,35.87,38117.0,32.1113,32.1202,32.0934,32.1023,38117.0
2023-11-08 13:55:00,35.87,35.9,35.86,35.88,35479.0,32.1023,32.1292,32.0934,32.1113,35479.0
2023-11-08 14:00:00,35.88,35.9,35.8,35.83,35630.0,32.1113,32.1292,32.0397,32.0665,35630.0
2023-11-08 14:05:00,35.82,35.83,35.79,35.81,50159.0,32.0576,32.0665,32.0307,32.0486,50159.0
2023-11-08 14:10:00,35.8,35.84,35.79,35.83,24926.0,32.0397,32.0755,32.0307,32.0665,24926.0
2023-11-08 14:15:00,35.83,35.83,35.8,35.82,14589.0,32.0665,32.0665,32.0397,32.0576,14589.0
2023-11-08 14:20:00,35.82,35.83,35.79,35.8,29257.0,32.0576,32.0665,32.0307,32.0397,29257.0
2023-11-08 14:25:00,35.81,35.82,35.79,35.8,82843.0,32.0486,32.0576,32.0307,32.0397,82843.0
2023-11-08 14:30:00,35.8,35.86,35.78,35.86,75889.0,32.0397,32.0934,32.0218,32.0934,75889.0
2023-11-08 14:35:00,35.86,35.87,35.81,35.81,76479.0,32.0934,32.1023,32.0486,32.0486,76479.0
2023-11-08 14:40:00,35.81,35.85,35.8,35.82,20586.0,32.0486,32.0844,32.0397,32.0576,20586.0
2023-11-08 14:45:00,35.82,35.84,35.81,35.84,31900.0,32.0576,32.0755,32.0486,32.0755,31900.0
2023-11-08 14:50:00,35.84,35.87,35.82,35.84,41329.0,32.0755,32.1023,32.0576,32.0755,41329.0
2023-11-08 14:55:00,35.84,35.9,35.83,35.89,47766.0,32.0755,32.1292,32.0665,32.1202,47766.0
2023-11-08 15:00:00,35.88,35.89,35.84,35.85,52717.0,32.1113,32.1202,32.0755,32.0844,52717.0
2023-11-08 15:05:00,35.85,35.87,35.84,35.87,31333.0,32.0844,32.1023,32.0755,32.1023,31333.0
2023-11-08 15:10:00,35.86,35.88,35.84,35.85,68404.0,32.0934,32.1113,32.0755,32.0844,68404.0
2023-11-08 15:15:00,35.84,35.85,35.82,35.83,39658.0,32.0755,32.0844,32.0576,32.0665,39658.0
2023-11-08 15:20:00,35.83,35.84,35.81,35.82,14350.0,32.0665,32.0755,32.0486,32.0576,14350.0
2023-11-08 15:25:00,35.82,35.83,35.8,35.82,24513.0,32.0576,32.0665,32.0397,32.0576,24513.0
2023-11-08 15:30:00,35.82,35.86,35.82,35.85,42207.0,32.0576,32.0934,32.0576,32.0844,42207.0
2023-11-08 15:35:00,35.84,35.85,35.8,35.8,40082.0,32.0755,32.0844,32.0397,32.0397,40082.0
2023-11-08 15:40:00,35.8,35.81,35.67,35.71,157059.0,32.0397,32.0486,31.9233,31.9591,157059.0
2023-11-08 15:45:00,35.71,35.74,35.69,35.74,74599.0,31.9591,31.986,31.9412,31.986,74599.0
2023-11-08 15:50:00,35.74,35.76,35.7,35.75,103347.0,31.986,32.0039,31.9502,31.9949,103347.0
2023-11-08 15:55:00,35.75,35.79,35.73,35.76,171699.0,31.9949,32.0307,31.977,32.0039,171699.0
2023-11-09 09:30:00,35.6,35.73,35.59,35.72,228902.0,31.8607,31.977,31.8517,31.9681,228902.0
2023-11-09 09:35:00,35.74,35.8,35.73,35.8,149090.0,31.986,32.0397,31.977,32.0397,149090.0
2023-11-09 09:40:00,35.8,35.81,35.73,35.77,120057.0,32.0397,32.0486,31.977,32.0128,120057.0
2023-11-09 09:45:00,35.77,35.84,35.76,35.81,104361.0,32.0128,32.0755,32.0039,32.0486,104361.0
2023-11-09 09:50:00,35.8,35.84,35.73,35.75,86404.0,32.0397,32.0755,31.977,31.9949,86404.0
2023-11-09 09:55:00,35.75,35.77,35.69,35.69,84203.0,31.9949,32.0128,31.9412,31.9412,84203.0
2023-11-09 10:00:00,35.69,35.79,35.65,35.77,136557.0,31.9412,32.0307,31.9054,32.0128,136557.0
2023-11-09 10:05:00,35.78,35.93,35.77,35.87,162390.0,32.0218,32.156,32.0128,32.1023,162390.0
2023-11-09 10:10:00,35.88,35.92,35.86,35.86,101935.0,32.1113,32.1471,32.0934,32.0934,101935.0
2023-11-09 10:15:00,35.86,35.92,35.84,35.91,79632.0,32.0934,32.1471,32.0755,32.1381,79632.0
2023-11-09 10:20:00,35.91,35.93,35.87,35.88,80020.0,32.1381,32.156,32.1023,32.1113,80020.0
2023-11-09 10:25:00,35.89,35.95,35.88,35.92,65201.0,32.1202,32.1739,32.1113,32.1471,65201.0
2023-11-09 10:30:00,35.93,35.98,35.92,35.96,70079.0,32.156,32.2008,32.1471,32.1829,70079.0
2023-11-09 10:35:00,35.97,35.98,35.89,35.93,115356.0,32.1918,32.2008,32.1202,32.156,115356.0
2023-11-09 10:40:00,35.93,35.98,35.89,35.9,65511.0,32.156,32.2008,32.1202,32.1292,65511.0
2023-11-09 10:45:00,35.91,35.94,35.89,35.92,47229.0,32.1381,32.165,32.1202,32.1471,47229.0
2023-11-09 10:50:00,35.91,35.92,35.86,35.87,79923.0,32.1381,32.1471,32.0934,32.1023,79923.0
2023-11-09 10:55:00,35.88,35.9,35.83,35.84,53622.0,32.1113,32.1292,32.0665,32.0755,53622.0
2023-11-09 11:00:00,35.84,35.84,35.79,35.79,64130.0,32.0755,32.0755,32.0307,32.0307,64130.0
2023-11-09 11:05:00,35.8,35.8,35.72,35.73,102061.0,32.0397,32.0397,31.9681,31.977,102061.0
2023-11-09 11:10:00,35.73,35.75,35.71,35.74,42114.0,31.977,31.9949,31.9591,31.986,42114.0
2023-11-09 11:15:00,35.74,35.75,35.7,35.74,97964.0,31.986,31.9949,31.9502,31.986,97964.0
2023-11-09 11:20:00,35.74,35.75,35.72,35.74,77098.0,31.986,31.9949,31.9681,31.986,77098.0
2023-11-09 11:25:00,35.73,35.78,35.73,35.77,79639.0,31.977,32.0218,31.977,32.0128,79639.0
2023-11-09 11:30:00,35.77,35.79,35.73,35.74,86165.0,32.0128,32.0307,31.977,31.986,86165.0
2023-11-09 11:35:00,35.73,35.79,35.73,35.76,80076.0,31.977,32.0307,31.977,32.0039,80076.0
2023-11-09 11:40:00,35.77,35.78,35.75,35.75,86145.0,32.0128,32.0218,31.9949,31.9949,86145.0
2023-11-09 11:45:00,35.75,35.75,35.7,35.71,75435.0,31.9949,31.9949,31.9502,31.9591,75435.0
2023-11-09 11:50:00,35.71,35.71,35.66,35.67,87731.0,31.9591,31.9591,31.9144,31.9233,87731.0
2023-11-09 11:55:00,35.68,35.74,35.67,35.71,56602.0,31.9323,31.986,31.9233,31.9591,56602.0
2023-11-09 12:00:00,35.72,35.74,35.71,35.72,25390.0,31.9681,31.986,31.9591,31.9681,25390.0
2023-11-09 12:05:00,35.71,35.73,35.69,35.71,19006.0,31.9591,31.977,31.9412,31.9591,19006.0
2023-11-09 12:10:00,35.71,35.78,35.7,35.76,51510.0,31.9591,32.0218,31.9502,32.0039,51510.0
2023-11-09 12:15:00,35.76,35.8,35.76,35.8,36183.0,32.0039,32.0397,32.0039,32.0397,36183.0
2023-11-09 12:20:00,35.79,35.8,35.76,35.77,22217.0,32.0307,32.0397,32.0039,32.0128,22217.0
2023-11-09 12:25:00,35.78,35.82,35.77,35.8,40836.0,32.0218,32.0576,32.0128,32.0397,40836.0
2023-11-09 12:30:00,35.8,35.82,35.77,35.78,35298.0,32.0397,32.0576,32.0128,32.0218,35298.0
2023-11-09 12:35:00,35.78,35.83,35.77,35.83,22411.0,32.0218,32.0665,32.0128,32.0665,22411.0
2023-11-09 12:40:00,35.82,35.82,35.79,35.8,33339.0,32.0576,32.0576,32.0307,32.0397,33339.0
2023-11-09 12:45:00,35.79,35.8,35.74,35.75,28869.0,32.0307,32.0397,31.986,31.9949,28869.0
2023-11-09 12:50:00,35.76,35.76,35.72,35.74,17998.0,32.0039,32.0039,31.9681,31.986,17998.0
2023-11-09 12:55:00,35.73,35.76,35.71,35.75,22729.0,31.977,32.0039,31.9591,31.9949,22729.0
2023-11-09 13:00:00,35.74,36.07,35.72,35.98,448947.0,31.986,32.2813,31.9681,32.2008,448947.0
2023-11-09 13:05:00,35.97,36.13,35.95,36.1,363940.0,32.1918,32.335,32.1739,32.3082,363940.0
2023-11-09 13:10:00,36.09,36.11,35.88,35.89,303406.0,32.2992,32.3171,32.1113,32.1202,303406.0
2023-11-09 13:15:00,35.9,36.01,35.9,36.0,88435.0,32.1292,32.2276,32.1292,32.2187,88435.0
2023-11-09 13:20:00,36.0,36.01,35.89,35.91,102486.0,32.2187,32.2276,32.1202,32.1381,102486.0
2023-11-09 13:25:00,35.92,35.96,35.9,35.95,73978.0,32.1471,32.1829,32.1292,32.1739,73978.0
2023-11-09 13:30:00,35.96,36.01,35.94,35.96,75495.0,32.1829,32.2276,32.165,32.1829,75495.0
2023-11-09 13:35:00,35.96,35.99,35.9,35.99,57168.0,32.1829,32.2097,32.1292,32.2097,57168.0
2023-11-09 13:40:00,35.99,36.08,35.99,36.06,98546.0,32.2097,32.2903,32.2097,32.2724,98546.0
2023-11-09 13:45:00,36.06,36.08,36.03,36.05,58685.0,32.2724,32.2903,32.2455,32.2634,58685.0
2023-11-09 13:50:00,36.04,36.11,36.02,36.1,68080.0,32.2545,32.3171,32.2366,32.3082,68080.0
2023-11-09 13:55:00,36.09,36.14,36.04,36.09,48397.0,32.2992,32.3439,32.2545,32.2992,48397.0
2023-11-09 14:00:00,36.1,36.26,36.1,36.22,233479.0,32.3082,32.4513,32.3082,32.4155,233479.0
2023-11-09 14:05:00,36.22,36.28,36.17,36.18,123449.0,32.4155,32.4692,32.3708,32.3797,123449.0
2023-11-09 14:10:00,36.19,36.26,36.19,36.24,47895.0,32.3887,32.4513,32.3887,32.4334,47895.0
2023-11-09 14:15:00,36.25,36.34,36.24,36.32,135692.0,32.4424,32.5229,32.4334,32.505,135692.0
2023-11-09 14:20:00,36.32,36.32,36.18,36.18,129648.0,32.505,32.505,32.3797,32.3797,129648.0
2023-11-09 14:25:00,36.2,36.23,36.13,36.2,132622.0,32.3976,32.4245,32.335,32.3976,132622.0
2023-11-09 14:30:00,36.2,36.25,36.16,36.23,63420.0,32.3976,32.4424,32.3618,32.4245,63420.0
2023-11-09 14:35:00,36.23,36.34,36.21,36.28,130989.0,32.4245,32.5229,32.4066,32.4692,130989.0
2023-11-09 14:40:00,36.27,36.37,36.27,36.36,111674.0,32.4603,32.5498,32.4603,32.5408,111674.0
2023-11-09 14:45:00,36.35,36.36,36.27,36.27,61384.0,32.5319,32.5408,32.4603,32.4603,61384.0
2023-11-09 14:50:00,36.3,36.37,36.29,36.37,47196.0,32.4871,32.5498,32.4782,32.5498,47196.0
2023-11-09 14:55:00,36.36,36.38,36.34,36.36,55682.0,32.5408,32.5587,32.5229,32.5408,55682.0
2023-11-09 15:00:00,36.36,36.42,36.33,36.35,120971.0,32.5408,32.5945,32.514,32.5319,120971.0
2023-11-09 15:05:00,36.36,36.37,36.32,36.32,55697.0,32.5408,32.5498,32.505,32.505,55697.0
2023-11-09 15:10:00,36.32,36.34,36.28,36.3,92126.0,32.505,32.5229,32.4692,32.4871,92126.0
2023-11-09 15:15:00,36.3,36.35,36.29,36.31,45390.0,32.4871,32.5319,32.4782,32.4961,45390.0
2023-11-09 15:20:00,36.31,36.37,36.3,36.35,55124.0,32.4961,32.5498,32.4871,32.5319,55124.0
2023-11-09 15:25:00,36.35,36.38,36.3,36.37,79341.0,32.5319,32.5587,32.4871,32.5498,79341.0
2023-11-09 15:30:00,36.37,36.38,36.32,36.34,97106.0,32.5498,32.5587,32.505,32.5229,97106.0
2023-11-09 15:35:00,36.35,36.42,36.35,36.41,72628.0,32.5319,32.5945,32.5319,32.5856,72628.0
2023-11-09 15:40:00,36.41,36.42,36.37,36.42,43940.0,32.5856,32.5945,32.5498,32.5945,43940.0
2023-11-09 15:45:00,36.41,36.43,36.39,36.4,77792.0,32.5856,32.6035,32.5677,32.5766,77792.0
2023-11-09 15:50:00,36.4,36.42,36.34,36.41,207981.0,32.5766,32.5945,32.5229,32.5856,207981.0
2023-11-09 15:55:00,36.41,36.43,36.35,36.36,181354.0,32.5856,32.6035,32.5319,32.5408,181354.0
2023-11-10 09:30:00,36.02,36.14,36.01,36.12,257028.0,32.2366,32.3439,32.2276,32.326,257028.0
2023-11-10 09:35:00,36.13,36.2,36.05,36.05,165676.0,32.335,32.3976,32.2634,32.2634,165676.0
2023-11-10 09:40:00,36.06,36.07,35.99,35.99,136618.0,32.2724,32.2813,32.2097,32.2097,136618.0
2023-11-10 09:45:00,35.98,36.03,35.97,36.01,72167.0,32.2008,32.2455,32.1918,32.2276,72167.0
2023-11-10 09:50:00,36.01,36.09,36.0,36.02,225543.0,32.2276,32.2992,32.2187,32.2366,225543.0
2023-11-10 09:55:00,36.02,36.08,36.01,36.05,238884.0,32.2366,32.2903,32.2276,32.2634,238884.0
2023-11-10 10:00:00,36.05,36.17,36.05,36.15,276899.0,32.2634,32.3708,32.2634,32.3529,276899.0
2023-11-10 10:05:00,36.14,36.17,36.08,36.15,130880.0,32.3439,32.3708,32.2903,32.3529,130880.0
2023-11-10 10:10:00,36.16,36.18,36.08,36.14,60385.0,32.3618,32.3797,32.2903,32.3439,60385.0
2023-11-10 10:15:00,36.14,36.19,36.09,36.09,106869.0,32.3439,32.3887,32.2992,32.2992,106869.0
2023-11-10 10:20:00,36.1,36.14,36.07,36.13,166924.0,32.3082,32.3439,32.2813,32.335,166924.0
2023-11-10 10:25:00,36.14,36.25,36.13,36.22,102004.0,32.3439,32.4424,32.335,32.4155,102004.0
2023-11-10 10:30:00,36.21,36.26,36.18,36.26,68014.0,32.4066,32.4513,32.3797,32.4513,68014.0
2023-11-10 10:35:00,36.25,36.27,36.18,36.24,73022.0,32.4424,32.4603,32.3797,32.4334,73022.0
2023-11-10 10:40:00,36.25,36.27,36.22,36.22,66382.0,32.4424,32.4603,32.4155,32.4155,66382.0
2023-11-10 10:45:00,36.23,36.25,36.11,36.16,91240.0,32.4245,32.4424,32.3171,32.3618,91240.0
2023-11-10 10:50:00,36.16,36.17,36.13,36.15,55458.0,32.3618,32.3708,32.335,32.3529,55458.0
2023-11-10 10:55:00,36.15,36.17,36.11,36.11,71945.0,32.3529,32.3708,32.3171,32.3171,71945.0
2023-11-10 11:00:00,36.11,36.12,36.0,36.01,156016.0,32.3171,32.326,32.2187,32.2276,156016.0
2023-11-10 11:05:00,36.01,36.01,35.91,35.93,174110.0,32.2276,32.2276,32.1381,32.156,174110.0
2023-11-10 11:10:00,35.93,35.95,35.87,35.88,87874.0,32.156,32.1739,32.1023,32.1113,87874.0
2023-11-10 11:15:00,35.89,35.92,35.86,35.9,45523.0,32.1202,32.1471,32.0934,32.1292,45523.0
2023-11-10 11:20:00,35.89,35.91,35.87,35.89,27734.0,32.1202,32.1381,32.1023,32.1202,27734.0
2023-11-10 11:25:00,35.9,35.93,35.88,35.91,52711.0,32.1292,32.156,32.1113,32.1381,52711.0
2023-11-10 11:30:00,35.91,35.96,35.89,35.95,39110.0,32.1381,32.1829,32.1202,32.1739,39110.0
2023-11-10 11:35:00,35.95,35.99,35.92,35.95,40738.0,32.1739,32.2097,32.1471,32.1739,40738.0
2023-11-10 11:40:00,35.95,35.95,35.88,35.89,37397.0,32.1739,32.1739,32.1113,32.1202,37397.0
2023-11-10 11:45:00,35.88,35.94,35.88,35.93,12675.0,32.1113,32.165,32.1113,32.156,12675.0
2023-11-10 11:50:00,35.93,35.94,35.88,35.9,28529.0,32.156,32.165,32.1113,32.1292,28529.0
2023-11-10 11:55:00,35.88,35.92,35.88,35.88,31583.0,32.1113,32.1471,32.1113,32.1113,31583.0
2023-11-10 12:00:00,35.88,35.89,35.8,35.82,108645.0,32.1113,32.1202,32.0397,32.0576,108645.0
2023-11-10 12:05:00,35.82,35.83,35.77,35.78,57021.0,32.0576,32.0665,32.0128,32.0218,57021.0
2023-11-10 12:10:00,35.77,35.81,35.76,35.8,50257.0,32.0128,32.0486,32.0039,32.0397,50257.0
2023-11-10 12:15:00,35.8,35.81,35.77,35.79,17050.0,32.0397,32.0486,32.0128,32.0307,17050.0
2023-11-10 12:20:00,35.78,35.8,35.76,35.78,21604.0,32.0218,32.0397,32.0039,32.0218,21604.0
2023-11-10 12:25:00,35.78,35.79,35.76,35.79,37036.0,32.0218,32.0307,32.0039,32.0307,37036.0
2023-11-10 12:30:00,35.78,35.78,35.64,35.64,122608.0,32.0218,32.0218,31.8965,31.8965,122608.0
2023-11-10 12:35:00,35.63,35.65,35.57,35.58,111796.0,31.8875,31.9054,31.8338,31.8428,111796.0
2023-11-10 12:40:00,35.58,35.61,35.55,35.57,66885.0,31.8428,31.8696,31.8159,31.8338,66885.0
2023-11-10 12:45:00,35.58,35.61,35.57,35.59,36285.0,31.8428,31.8696,31.8338,31.8517,36285.0
2023-11-10 12:50:00,35.59,35.61,35.5,35.51,90829.0,31.8517,31.8696,31.7712,31.7801,90829.0
2023-11-10 12:55:00,35.51,35.57,35.5,35.55,132762.0,31.7801,31.8338,31.7712,31.8159,132762.0
2023-11-10 13:00:00,35.55,35.57,35.53,35.53,35540.0,31.8159,31.8338,31.798,31.798,35540.0
2023-11-10 13:05:00,35.55,35.6,35.54,35.6,71824.0,31.8159,31.8607,31.807,31.8607,71824.0
2023-11-10 13:10:00,35.59,35.63,35.58,35.61,71172.0,31.8517,31.8875,31.8428,31.8696,71172.0
2023-11-10 13:15:00,35.61,35.64,35.59,35.6,26403.0,31.8696,31.8965,31.8517,31.8607,26403.0
2023-11-10 13:20:00,35.59,35.6,35.52,35.52,52082.0,31.8517,31.8607,31.7891,31.7891,52082.0
2023-11-10 13:25:00,35.52,35.53,35.47,35.51,84953.0,31.7891,31.798,31.7443,31.7801,84953.0
2023-11-10 13:30:00,35.5,35.51,35.45,35.46,119675.0,31.7712,31.7801,31.7264,31.7354,119675.0
2023-11-10 13:35:00,35.46,35.48,35.43,35.44,43108.0,31.7354,31.7533,31.7085,31.7175,43108.0
2023-11-10 13:40:00,35.44,35.44,35.39,35.41,81319.0,31.7175,31.7175,31.6727,31.6906,81319.0
2023-11-10 13:45:00,35.4,35.42,35.38,35.39,43858.0,31.6817,31.6996,31.6638,31.6727,43858.0
2023-11-10 13:50:00,35.4,35.45,35.39,35.44,32133.0,31.6817,31.7264,31.6727,31.7175,32133.0
2023-11-10 13:55:00,35.44,35.45,35.41,35.42,17544.0,31.7175,31.7264,31.6906,31.6996,17544.0
2023-11-10 14:00:00,35.41,35.44,35.4,35.42,26221.0,31.6906,31.7175,31.6817,31.6996,26221.0
2023-11-10 14:05:00,35.42,35.44,35.4,35.41,10432.0,31.6996,31.7175,31.6817,31.6906,10432.0
2023-11-10 14:10:00,35.4,35.41,35.35,35.37,28527.0,31.6817,31.6906,31.6369,31.6548,28527.0
2023-11-10 14:15:00,35.37,35.39,35.36,35.38,17847.0,31.6548,31.6727,31.6459,31.6638,17847.0
2023-11-10 14:20:00,35.38,35.39,35.36,35.38,31352.0,31.6638,31.6727,31.6459,31.6638,31352.0
2023-11-10 14:25:00,35.39,35.4,35.36,35.37,19849.0,31.6727,31.6817,31.6459,31.6548,19849.0
2023-11-10 14:30:00,35.36,35.41,35.36,35.4,8821.0,31.6459,31.6906,31.6459,31.6817,8821.0
2023-11-10 14:35:00,35.4,35.42,35.38,35.38,14355.0,31.6817,31.6996,31.6638,31.6638,14355.0
2023-11-10 14:40:00,35.39,35.39,35.36,35.37,17989.0,31.6727,31.6727,31.6459,31.6548,17989.0
2023-11-10 14:45:00,35.39,35.39,35.36,35.38,45826.0,31.6727,31.6727,31.6459,31.6638,45826.0
2023-11-10 14:50:00,35.36,35.41,35.35,35.37,18189.0,31.6459,31.6906,31.6369,31.6548,18189.0
2023-11-10 14:55:00,35.38,35.41,35.37,35.4,27341.0,31.6638,31.6906,31.6548,31.6817,27341.0
2023-11-10 15:00:00,35.39,35.4,35.36,35.38,17348.0,31.6727,31.6817,31.6459,31.6638,17348.0
2023-11-10 15:05:00,35.39,35.4,35.37,35.37,8700.0,31.6727,31.6817,31.6548,31.6548,8700.0
2023-11-10 15:10:00,35.36,35.39,35.36,35.37,27725.0,31.6459,31.6727,31.6459,31.6548,27725.0
2023-11-10 15:15:00,35.37,35.4,35.31,35.32,65438.0,31.6548,31.6817,31.6011,31.6101,65438.0
2023-11-10 15:20:00,35.31,35.35,35.31,35.32,44021.0,31.6011,31.6369,31.6011,31.6101,44021.0
2023-11-10 15:25:00,35.32,35.33,35.27,35.28,67147.0,31.6101,31.619,31.5653,31.5743,67147.0
2023-11-10 15:30:00,35.28,35.31,35.26,35.29,84172.0,31.5743,31.6011,31.5564,31.5832,84172.0
2023-11-10 15:35:00,35.29,35.3,35.24,35.29,59997.0,31.5832,31.5922,31.5385,31.5832,59997.0
2023-11-10 15:40:00,35.28,35.3,35.23,35.24,69212.0,31.5743,31.5922,31.5295,31.5385,69212.0
2023-11-10 15:45:00,35.25,35.26,35.2,35.23,110907.0,31.5474,31.5564,31.5027,31.5295,110907.0
2023-11-10 15:50:00,35.23,35.24,35.18,35.24,148033.0,31.5295,31.5385,31.4848,31.5385,148033.0
2023-11-10 15:55:00,35.23,35.26,35.22,35.23,145103.0,31.5295,31.5564,31.5206,31.5295,145103.0
2023-11-13 09:30:00,35.47,35.54,35.41,35.54,180321.0,31.7443,31.807,31.6906,31.807,180321.0
2023-11-13 09:35:00,35.54,35.58,35.52,35.55,96776.0,31.807,31.8428,31.7891,31.8159,96776.0
2023-11-13 09:40:00,35.56,35.57,35.53,35.57,78738.0,31.8249,31.8338,31.798,31.8338,78738.0
2023-11-13 09:45:00,35.56,35.57,35.53,35.54,42148.0,31.8249,31.8338,31.798,31.807,42148.0
2023-11-13 09:50:00,35.53,35.57,35.51,35.56,69978.0,31.798,31.8338,31.7801,31.8249,69978.0
2023-11-13 09:55:00,35.57,35.6,35.52,35.53,87751.0,31.8338,31.8607,31.7891,31.798,87751.0
2023-11-13 10:00:00,35.53,35.58,35.5,35.53,77735.0,31.798,31.8428,31.7712,31.798,77735.0
2023-11-13 10:05:00,35.52,35.54,35.48,35.52,138048.0,31.7891,31.807,31.7533,31.7891,138048.0
2023-11-13 10:10:00,35.52,35.57,35.47,35.48,214180.0,31.7891,31.8338,31.7443,31.7533,214180.0
2023-11-13 10:15:00,35.49,35.56,35.48,35.49,65148.0,31.7622,31.8249,31.7533,31.7622,65148.0
2023-11-13 10:20:00,35.49,35.53,35.47,35.52,34236.0,31.7622,31.798,31.7443,31.7891,34236.0
2023-11-13 10:25:00,35.53,35.53,35.47,35.48,33731.0,31.798,31.798,31.7443,31.7533,33731.0
2023-11-13 10:30:00,35.48,35.5,35.43,35.45,101155.0,31.7533,31.7712,31.7085,31.7264,101155.0
2023-11-13 10:35:00,35.44,35.47,35.43,35.47,20875.0,31.7175,31.7443,31.7085,31.7443,20875.0
2023-11-13 10:40:00,35.47,35.48,35.43,35.44,38469.0,31.7443,31.7533,31.7085,31.7175,38469.0
2023-11-13 10:45:00,35.44,35.44,35.38,35.43,77686.0,31.7175,31.7175,31.6638,31.7085,77686.0
2023-11-13 10:50:00,35.43,35.44,35.36,35.38,71433.0,31.7085,31.7175,31.6459,31.6638,71433.0
2023-11-13 10:55:00,35.38,35.41,35.37,35.4,66069.0,31.6638,31.6906,31.6548,31.6817,66069.0
2023-11-13 11:00:00,35.39,35.41,35.35,35.4,57836.0,31.6727,31.6906,31.6369,31.6817,57836.0
2023-11-13 11:05:00,35.41,35.42,35.35,35.37,117754.0,31.6906,31.6996,31.6369,31.6548,117754.0
2023-11-13 11:10:00,35.37,35.38,35.33,35.33,41104.0,31.6548,31.6638,31.619,31.619,41104.0
2023-11-13 11:15:00,35.34,35.41,35.33,35.36,150161.0,31.628,31.6906,31.619,31.6459,150161.0
2023-11-13 11:20:00,35.36,35.38,35.3,35.3,67402.0,31.6459,31.6638,31.5922,31.5922,67402.0
2023-11-13 11:25:00,35.31,35.32,35.27,35.27,41598.0,31.6011,31.6101,31.5653,31.5653,41598.0
2023-11-13 11:30:00,35.27,35.3,35.25,35.27,31643.0,31.5653,31.5922,31.5474,31.5653,31643.0
2023-11-13 11:35:00,35.26,35.29,35.26,35.28,47497.0,31.5564,31.5832,31.5564,31.5743,47497.0
2023-11-13 11:40:00,35.28,35.29,35.22,35.22,54595.0,31.5743,31.5832,31.5206,31.5206,54595.0
2023-11-13 11:45:00,35.23,35.23,35.13,35.19,144766.0,31.5295,31.5295,31.44,31.4937,144766.0
2023-11-13 11:50:00,35.18,35.21,35.17,35.2,24676.0,31.4848,31.5116,31.4758,31.5027,24676.0
2023-11-13 11:55:00,35.2,35.2,35.16,35.19,80487.0,31.5027,31.5027,31.4669,31.4937,80487.0
2023-11-13 12:00:00,35.19,35.21,35.17,35.19,80539.0,31.4937,31.5116,31.4758,31.4937,80539.0
2023-11-13 12:05:00,35.19,35.23,35.18,35.21,28870.0,31.4937,31.5295,31.4848,31.5116,28870.0
2023-11-13 12:10:00,35.22,35.3,35.2,35.25,128939.0,31.5206,31.5922,31.5027,31.5474,128939.0
2023-11-13 12:15:00,35.26,35.27,35.25,35.27,22263.0,31.5564,31.5653,31.5474,31.5653,22263.0
2023-11-13 12:20:00,35.27,35.28,35.18,35.19,55524.0,31.5653,31.5743,31.4848,31.4937,55524.0
2023-11-13 12:25:00,35.2,35.24,35.19,35.23,65553.0,31.5027,31.5385,31.4937,31.5295,65553.0
2023-11-13 12:30:00,35.23,35.28,35.22,35.24,43571.0,31.5295,31.5743,31.5206,31.5385,43571.0
2023-11-13 12:35:00,35.24,35.25,35.23,35.23,43915.0,31.5385,31.5474,31.5295,31.5295,43915.0
2023-11-13 12:40:00,35.23,35.27,35.22,35.26,16549.0,31.5295,31.5653,31.5206,31.5564,16549.0
2023-11-13 12:45:00,35.26,35.32,35.26,35.3,89003.0,31.5564,31.6101,31.5564,31.5922,89003.0
2023-11-13 12:50:00,35.29,35.3,35.27,35.28,24084.0,31.5832,31.5922,31.5653,31.5743,24084.0
2023-11-13 12:55:00,35.28,35.3,35.26,35.26,18540.0,31.5743,31.5922,31.5564,31.5564,18540.0
2023-11-13 13:00:00,35.26,35.3,35.26,35.29,23358.0,31.5564,31.5922,31.5564,31.5832,23358.0
2023-11-13 13:05:00,35.29,35.33,35.28,35.32,57031.0,31.5832,31.619,31.5743,31.6101,57031.0
2023-11-13 13:10:00,35.32,35.34,35.26,35.27,30532.0,31.6101,31.628,31.5564,31.5653,30532.0
2023-11-13 13:15:00,35.28,35.28,35.24,35.25,25652.0,31.5743,31.5743,31.5385,31.5474,25652.0
2023-11-13 13:20:00,35.25,35.33,35.24,35.27,48787.0,31.5474,31.619,31.5385,31.5653,48787.0
2023-11-13 13:25:00,35.27,35.33,35.26,35.32,26705.0,31.5653,31.619,31.5564,31.6101,26705.0
2023-11-13 13:30:00,35.32,35.36,35.32,35.35,158155.0,31.6101,31.6459,31.6101,31.6369,158155.0
2023-11-13 13:35:00,35.34,35.35,35.28,35.28,38293.0,31.628,31.6369,31.5743,31.5743,38293.0
2023-11-13 13:40:00,35.28,35.3,35.22,35.23,49381.0,31.5743,31.5922,31.5206,31.5295,49381.0
2023-11-13 13:45:00,35.22,35.22,35.19,35.2,23693.0,31.5206,31.5206,31.4937,31.5027,23693.0
2023-11-13 13:50:00,35.2,35.24,35.19,35.24,65926.0,31.5027,31.5385,31.4937,31.5385,65926.0
2023-11-13 13:55:00,35.24,35.27,35.23,35.27,33755.0,31.5385,31.5653,31.5295,31.5653,33755.0
2023-11-13 14:00:00,35.27,35.29,35.25,35.26,19542.0,31.5653,31.5832,31.5474,31.5564,19542.0
2023-11-13 14:05:00,35.27,35.28,35.23,35.24,23331.0,31.5653,31.5743,31.5295,31.5385,23331.0
2023-11-13 14:10:00,35.24,35.27,35.23,35.24,78781.0,31.5385,31.5653,31.5295,31.5385,78781.0
2023-11-13 14:15:00,35.24,35.27,35.23,35.26,16839.0,31.5385,31.5653,31.5295,31.5564,16839.0
2023-11-13 14:20:00,35.26,35.28,35.22,35.22,17821.0,31.5564,31.5743,31.5206,31.5206,17821.0
2023-11-13 14:25:00,35.23,35.23,35.2,35.2,12589.0,31.5295,31.5295,31.5027,31.5027,12589.0
2023-11-13 14:30:00,35.2,35.23,35.19,35.22,16788.0,31.5027,31.5295,31.4937,31.5206,16788.0
2023-11-13 14:35:00,35.22,35.22,35.18,35.19,42524.0,31.5206,31.5206,31.4848,31.4937,42524.0
2023-11-13 14:40:00,35.2,35.21,35.17,35.19,27060.0,31.5027,31.5116,31.4758,31.4937,27060.0
2023-11-13 14:45:00,35.18,35.21,35.17,35.2,18759.0,31.4848,31.5116,31.4758,31.5027,18759.0
2023-11-13 14:50:00,35.21,35.27,35.21,35.26,45876.0,31.5116,31.5653,31.5116,31.5564,45876.0
2023-11-13 14:55:00,35.25,35.26,35.23,35.26,28230.0,31.5474,31.5564,31.5295,31.5564,28230.0
2023-11-13 15:00:00,35.26,35.31,35.25,35.26,28356.0,31.5564,31.6011,31.5474,31.5564,28356.0
2023-11-13 15:05:00,35.26,35.29,35.25,35.25,15094.0,31.5564,31.5832,31.5474,31.5474,15094.0
2023-11-13 15:10:00,35.25,35.27,35.22,35.23,38989.0,31.5474,31.5653,31.5206,31.5295,38989.0
2023-11-13 15:15:00,35.23,35.27,35.22,35.23,25805.0,31.5295,31.5653,31.5206,31.5295,25805.0
2023-11-13 15:20:00,35.22,35.23,35.2,35.21,14698.0,31.5206,31.5295,31.5027,31.5116,14698.0
2023-11-13 15:25:00,35.21,35.24,35.2,35.23,22500.0,31.5116,31.5385,31.5027,31.5295,22500.0
2023-11-13 15:30:00,35.23,35.25,35.22,35.24,26452.0,31.5295,31.5474,31.5206,31.5385,26452.0
2023-11-13 15:35:00,35.25,35.27,35.24,35.26,16141.0,31.5474,31.5653,31.5385,31.5564,16141.0
2023-11-13 15:40:00,35.26,35.28,35.24,35.27,14267.0,31.5564,31.5743,31.5385,31.5653,14267.0
2023-11-13 15:45:00,35.27,35.28,35.24,35.26,25154.0,31.5653,31.5743,31.5385,31.5564,25154.0
2023-11-13 15:50:00,35.26,35.33,35.25,35.29,70344.0,31.5564,31.619,31.5474,31.5832,70344.0
2023-11-13 15:55:00,35.3,35.33,35.3,35.33,90418.0,31.5922,31.619,31.5922,31.619,90418.0
2023-11-14 09:30:00,34.35,34.38,34.25,34.29,679664.0,30.742,30.7688,30.6525,30.6883,679664.0
2023-11-14 09:35:00,34.29,34.37,34.24,34.26,256830.0,30.6883,30.7599,30.6435,30.6614,256830.0
2023-11-14 09:40:00,34.26,34.29,34.2,34.2,129700.0,30.6614,30.6883,30.6077,30.6077,129700.0
2023-11-14 09:45:00,34.21,34.21,34.12,34.2,150596.0,30.6167,30.6167,30.5361,30.6077,150596.0
2023-11-14 09:50:00,34.19,34.21,34.12,34.14,446162.0,30.5988,30.6167,30.5361,30.554,446162.0
2023-11-14 09:55:00,34.15,34.15,34.07,34.09,241317.0,30.563,30.563,30.4914,30.5093,241317.0
2023-11-14 10:00:00,34.09,34.1,34.0,34.01,208213.0,30.5093,30.5182,30.4287,30.4377,208213.0
2023-11-14 10:05:00,34.01,34.14,34.0,34.09,101541.0,30.4377,30.554,30.4287,30.5093,101541.0
2023-11-14 10:10:00,34.09,34.1,34.05,34.07,76464.0,30.5093,30.5182,30.4735,30.4914,76464.0
2023-11-14 10:15:00,34.07,34.09,34.01,34.05,108860.0,30.4914,30.5093,30.4377,30.4735,108860.0
2023-11-14 10:20:00,34.05,34.08,33.98,34.02,83857.0,30.4735,30.5003,30.4108,30.4466,83857.0
2023-11-14 10:25:00,34.01,34.03,33.94,33.95,191250.0,30.4377,30.4556,30.375,30.384,191250.0
2023-11-14 10:30:00,33.95,33.97,33.89,33.9,74881.0,30.384,30.4019,30.3303,30.3392,74881.0
2023-11-14 10:35:00,33.91,33.94,33.9,33.91,60771.0,30.3482,30.375,30.3392,30.3482,60771.0
2023-11-14 10:40:00,33.91,33.95,33.89,33.91,61811.0,30.3482,30.384,30.3303,30.3482,61811.0
2023-11-14 10:45:00,33.91,33.91,33.86,33.89,149574.0,30.3482,30.3482,30.3034,30.3303,149574.0
2023-11-14 10:50:00,33.89,33.93,33.88,33.9,56172.0,30.3303,30.3661,30.3213,30.3392,56172.0
2023-11-14 10:55:00,33.9,33.95,33.89,33.93,80524.0,30.3392,30.384,30.3303,30.3661,80524.0
2023-11-14 11:00:00,33.92,33.92,33.88,33.89,81043.0,30.3571,30.3571,30.3213,30.3303,81043.0
2023-11-14 11:05:00,33.89,33.92,33.88,33.89,73559.0,30.3303,30.3571,30.3213,30.3303,73559.0
2023-11-14 11:10:00,33.89,33.89,33.81,33.81,131580.0,30.3303,30.3303,30.2587,30.2587,131580.0
2023-11-14 11:15:00,33.82,33.88,33.8,33.88,90597.0,30.2676,30.3213,30.2497,30.3213,90597.0
2023-11-14 11:20:00,33.88,33.89,33.86,33.88,35616.0,30.3213,30.3303,30.3034,30.3213,35616.0
2023-11-14 11:25:00,33.87,33.88,33.84,33.85,41055.0,30.3124,30.3213,30.2855,30.2945,41055.0
2023-11-14 11:30:00,33.85,33.88,33.85,33.87,34861.0,30.2945,30.3213,30.2945,30.3124,34861.0
2023-11-14 11:35:00,33.86,33.89,33.85,33.89,19870.0,30.3034,30.3303,30.2945,30.3303,19870.0
2023-11-14 11:40:00,33.9,33.9,33.85,33.86,21402.0,30.3392,30.3392,30.2945,30.3034,21402.0
2023-11-14 11:45:00,33.85,33.92,33.83,33.91,85778.0,30.2945,30.3571,30.2766,30.3482,85778.0
2023-11-14 11:50:00,33.91,33.98,33.9,33.94,37394.0,30.3482,30.4108,30.3392,30.375,37394.0
2023-11-14 11:55:00,33.95,34.02,33.94,34.01,60199.0,30.384,30.4466,30.375,30.4377,60199.0
2023-11-14 12:00:00,34.01,34.03,33.96,33.99,71864.0,30.4377,30.4556,30.3929,30.4198,71864.0
2023-11-14 12:05:00,33.99,34.09,33.99,34.05,185141.0,30.4198,30.5093,30.4198,30.4735,185141.0
2023-11-14 12:10:00,34.05,34.07,34.04,34.04,70332.0,30.4735,30.4914,30.4645,30.4645,70332.0
2023-11-14 12:15:00,34.04,34.07,34.04,34.05,58847.0,30.4645,30.4914,30.4645,30.4735,58847.0
2023-11-14 12:20:00,34.06,34.1,34.05,34.09,75521.0,30.4824,30.5182,30.4735,30.5093,75521.0
2023-11-14 12:25:00,34.08,34.08,34.03,34.06,83068.0,30.5003,30.5003,30.4556,30.4824,83068.0
2023-11-14 12:30:00,34.06,34.07,34.01,34.02,92529.0,30.4824,30.4914,30.4377,30.4466,92529.0
2023-11-14 12:35:00,34.03,34.04,33.99,33.99,45647.0,30.4556,30.4645,30.4198,30.4198,45647.0
2023-11-14 12:40:00,33.98,34.03,33.98,34.01,96158.0,30.4108,30.4556,30.4108,30.4377,96158.0
2023-11-14 12:45:00,34.0,34.01,33.97,33.97,163901.0,30.4287,30.4377,30.4019,30.4019,163901.0
2023-11-14 12:50:00,33.97,34.01,33.97,33.98,28958.0,30.4019,30.4377,30.4019,30.4108,28958.0
2023-11-14 12:55:00,33.97,33.99,33.95,33.96,11379.0,30.4019,30.4198,30.384,30.3929,11379.0
2023-11-14 13:00:00,33.97,33.99,33.95,33.96,32813.0,30.4019,30.4198,30.384,30.3929,32813.0
2023-11-14 13:05:00,33.95,33.96,33.93,33.96,21805.0,30.384,30.3929,30.3661,30.3929,21805.0
2023-11-14 13:10:00,33.97,34.01,33.96,33.99,43009.0,30.4019,30.4377,30.3929,30.4198,43009.0
2023-11-14 13:15:00,34.0,34.01,33.97,33.98,15647.0,30.4287,30.4377,30.4019,30.4108,15647.0
2023-11-14 13:20:00,33.99,34.0,33.98,33.98,20410.0,30.4198,30.4287,30.4108,30.4108,20410.0
2023-11-14 13:25:00,33.98,33.98,33.94,33.95,19435.0,30.4108,30.4108,30.375,30.384,19435.0
2023-11-14 13:30:00,33.94,33.95,33.9,33.94,16277.0,30.375,30.384,30.3392,30.375,16277.0
2023-11-14 13:35:00,33.94,33.97,33.93,33.93,23539.0,30.375,30.4019,30.3661,30.3661,23539.0
2023-11-14 13:40:00,33.92,33.99,33.92,33.98,13893.0,30.3571,30.4198,30.3571,30.4108,13893.0
2023-11-14 13:45:00,33.98,34.0,33.96,33.96,35738.0,30.4108,30.4287,30.3929,30.3929,35738.0
2023-11-14 13:50:00,33.96,33.99,33.94,33.99,15959.0,30.3929,30.4198,30.375,30.4198,15959.0
2023-11-14 13:55:00,33.99,34.05,33.98,34.05,72805.0,30.4198,30.4735,30.4108,30.4735,72805.0
2023-11-14 14:00:00,34.05,34.08,34.04,34.07,105084.0,30.4735,30.5003,30.4645,30.4914,105084.0
2023-11-14 14:05:00,34.08,34.13,34.05,34.08,109165.0,30.5003,30.5451,30.4735,30.5003,109165.0
2023-11-14 14:10:00,34.09,34.13,34.06,34.06,135313.0,30.5093,30.5451,30.4824,30.4824,135313.0
2023-11-14 14:15:00,34.05,34.08,34.05,34.06,15632.0,30.4735,30.5003,30.4735,30.4824,15632.0
2023-11-14 14:20:00,34.05,34.07,34.03,34.04,14496.0,30.4735,30.4914,30.4556,30.4645,14496.0
2023-11-14 14:25:00,34.04,34.05,33.99,34.0,32483.0,30.4645,30.4735,30.4198,30.4287,32483.0
2023-11-14 14:30:00,33.99,33.99,33.93,33.94,148129.0,30.4198,30.4198,30.3661,30.375,148129.0
2023-11-14 14:35:00,33.95,33.95,33.92,33.93,29791.0,30.384,30.384,30.3571,30.3661,29791.0
2023-11-14 14:40:00,33.92,33.93,33.9,33.92,78169.0,30.3571,30.3661,30.3392,30.3571,78169.0
2023-11-14 14:45:00,33.92,33.92,33.89,33.9,54495.0,30.3571,30.3571,30.3303,30.3392,54495.0
2023-11-14 14:50:00,33.9,33.9,33.86,33.88,92740.0,30.3392,30.3392,30.3034,30.3213,92740.0
2023-11-14 14:55:00,33.87,33.88,33.84,33.85,35695.0,30.3124,30.3213,30.2855,30.2945,35695.0
2023-11-14 15:00:00,33.85,33.87,33.84,33.85,93582.0,30.2945,30.3124,30.2855,30.2945,93582.0
2023-11-14 15:05:00,33.86,33.86,33.79,33.8,109731.0,30.3034,30.3034,30.2408,30.2497,109731.0
2023-11-14 15:10:00,33.8,33.81,33.76,33.78,62800.0,30.2497,30.2587,30.2139,30.2318,62800.0
2023-11-14 15:15:00,33.77,33.78,33.75,33.77,44914.0,30.2229,30.2318,30.205,30.2229,44914.0
2023-11-14 15:20:00,33.77,33.8,33.76,33.79,38970.0,30.2229,30.2497,30.2139,30.2408,38970.0
2023-11-14 15:25:00,33.8,33.83,33.78,33.78,52053.0,30.2497,30.2766,30.2318,30.2318,52053.0
2023-11-14 15:30:00,33.79,33.81,33.77,33.81,34114.0,30.2408,30.2587,30.2229,30.2587,34114.0
2023-11-14 15:35:00,33.81,33.84,33.8,33.81,52242.0,30.2587,30.2855,30.2497,30.2587,52242.0
2023-11-14 15:40:00,33.82,33.84,33.79,33.83,19730.0,30.2676,30.2855,30.2408,30.2766,19730.0
2023-11-14 15:45:00,33.83,33.89,33.83,33.89,37066.0,30.2766,30.3303,30.2766,30.3303,37066.0
2023-11-14 15:50:00,33.9,34.0,33.9,34.0,203321.0,30.3392,30.4287,30.3392,30.4287,203321.0
2023-11-14 15:55:00,33.99,34.04,33.94,33.97,317924.0,30.4198,30.4645,30.375,30.4019,317924.0
2023-11-15 09:30:00,33.78,33.78,33.69,33.71,212385.0,30.2318,30.2318,30.1513,30.1692,212385.0
2023-11-15 09:35:00,33.7,33.75,33.67,33.73,115823.0,30.1602,30.205,30.1334,30.1871,115823.0
2023-11-15 09:40:00,33.72,33.8,33.71,33.77,71240.0,30.1781,30.2497,30.1692,30.2229,71240.0
2023-11-15 09:45:00,33.77,33.81,33.76,33.77,114496.0,30.2229,30.2587,30.2139,30.2229,114496.0
2023-11-15 09:50:00,33.77,33.87,33.76,33.81,178244.0,30.2229,30.3124,30.2139,30.2587,178244.0
2023-11-15 09:55:00,33.82,33.85,33.78,33.8,62410.0,30.2676,30.2945,30.2318,30.2497,62410.0
2023-11-15 10:00:00,33.8,33.82,33.77,33.78,49206.0,30.2497,30.2676,30.2229,30.2318,49206.0
2023-11-15 10:05:00,33.78,33.8,33.73,33.73,71350.0,30.2318,30.2497,30.1871,30.1871,71350.0
2023-11-15 10:10:00,33.73,33.78,33.73,33.74,41357.0,30.1871,30.2318,30.1871,30.196,41357.0
2023-11-15 10:15:00,33.73,33.74,33.66,33.69,55746.0,30.1871,30.196,30.1244,30.1513,55746.0
2023-11-15 10:20:00,33.68,33.7,33.64,33.64,115999.0,30.1423,30.1602,30.1065,30.1065,115999.0
2023-11-15 10:25:00,33.64,33.69,33.6,33.68,73753.0,30.1065,30.1513,30.0707,30.1423,73753.0
2023-11-15 10:30:00,33.67,33.72,33.65,33.67,123081.0,30.1334,30.1781,30.1155,30.1334,123081.0
2023-11-15 10:35:00,33.67,33.68,33.64,33.67,138353.0,30.1334,30.1423,30.1065,30.1334,138353.0
2023-11-15 10:40:00,33.66,33.67,33.62,33.64,40520.0,30.1244,30.1334,30.0886,30.1065,40520.0
2023-11-15 10:45:00,33.63,33.63,33.6,33.61,134665.0,30.0976,30.0976,30.0707,30.0797,134665.0
2023-11-15 10:50:00,33.61,33.63,33.58,33.59,54775.0,30.0797,30.0976,30.0528,30.0618,54775.0
2023-11-15 10:55:00,33.6,33.63,33.58,33.62,35555.0,30.0707,30.0976,30.0528,30.0886,35555.0
2023-11-15 11:00:00,33.62,33.62,33.57,33.62,47754.0,30.0886,30.0886,30.0439,30.0886,47754.0
2023-11-15 11:05:00,33.61,33.69,33.61,33.64,35517.0,30.0797,30.1513,30.0797,30.1065,35517.0
2023-11-15 11:10:00,33.63,33.69,33.6,33.69,31836.0,30.0976,30.1513,30.0707,30.1513,31836.0
2023-11-15 11:15:00,33.68,33.7,33.63,33.64,155275.0,30.1423,30.1602,30.0976,30.1065,155275.0
2023-11-15 11:20:00,33.64,33.67,33.62,33.63,35273.0,30.1065,30.1334,30.0886,30.0976,35273.0
2023-11-15 11:25:00,33.63,33.69,33.63,33.66,65484.0,30.0976,30.1513,30.0976,30.1244,65484.0
2023-11-15 11:30:00,33.66,33.71,33.66,33.68,79562.0,30.1244,30.1692,30.1244,30.1423,79562.0
2023-11-15 11:35:00,33.68,33.78,33.68,33.75,77615.0,30.1423,30.2318,30.1423,30.205,77615.0
2023-11-15 11:40:00,33.76,33.84,33.76,33.83,166743.0,30.2139,30.2855,30.2139,30.2766,166743.0
2023-11-15 11:45:00,33.82,33.82,33.75,33.76,65262.0,30.2676,30.2676,30.205,30.2139,65262.0
2023-11-15 11:50:00,33.77,33.82,33.76,33.81,129032.0,30.2229,30.2676,30.2139,30.2587,129032.0
2023-11-15 11:55:00,33.82,33.83,33.79,33.81,33729.0,30.2676,30.2766,30.2408,30.2587,33729.0
2023-11-15 12:00:00,33.81,33.83,33.78,33.81,106773.0,30.2587,30.2766,30.2318,30.2587,106773.0
2023-11-15 12:05:00,33.81,33.82,33.77,33.81,45856.0,30.2587,30.2676,30.2229,30.2587,45856.0
2023-11-15 12:10:00,33.81,33.86,33.8,33.81,51495.0,30.2587,30.3034,30.2497,30.2587,51495.0
2023-11-15 12:15:00,33.82,33.83,33.8,33.82,67834.0,30.2676,30.2766,30.2497,30.2676,67834.0
2023-11-15 12:20:00,33.82,33.83,33.78,33.8,28265.0,30.2676,30.2766,30.2318,30.2497,28265.0
2023-11-15 12:25:00,33.79,33.79,33.76,33.76,59513.0,30.2408,30.2408,30.2139,30.2139,59513.0
2023-11-15 12:30:00,33.76,33.8,33.75,33.75,37050.0,30.2139,30.2497,30.205,30.205,37050.0
2023-11-15 12:35:00,33.75,33.76,33.73,33.74,37650.0,30.205,30.2139,30.1871,30.196,37650.0
2023-11-15 12:40:00,33.75,33.81,33.74,33.8,29052.0,30.205,30.2587,30.196,30.2497,29052.0
2023-11-15 12:45:00,33.8,33.81,33.76,33.78,12903.0,30.2497,30.2587,30.2139,30.2318,12903.0
2023-11-15 12:50:00,33.78,33.81,33.77,33.78,28487.0,30.2318,30.2587,30.2229,30.2318,28487.0
2023-11-15 12:55:00,33.78,33.83,33.78,33.82,18878.0,30.2318,30.2766,30.2318,30.2676,18878.0
2023-11-15 13:00:00,33.83,33.89,33.81,33.85,68584.0,30.2766,30.3303,30.2587,30.2945,68584.0
2023-11-15 13:05:00,33.86,33.94,33.85,33.91,158345.0,30.3034,30.375,30.2945,30.3482,158345.0
2023-11-15 13:10:00,33.92,33.95,33.89,33.94,125450.0,30.3571,30.384,30.3303,30.375,125450.0
2023-11-15 13:15:00,33.94,33.97,33.91,33.91,38600.0,30.375,30.4019,30.3482,30.3482,38600.0
2023-11-15 13:20:00,33.91,33.91,33.83,33.84,71857.0,30.3482,30.3482,30.2766,30.2855,71857.0
2023-11-15 13:25:00,33.84,33.86,33.81,33.83,31975.0,30.2855,30.3034,30.2587,30.2766,31975.0
2023-11-15 13:30:00,33.83,33.85,33.78,33.78,31629.0,30.2766,30.2945,30.2318,30.2318,31629.0
2023-11-15 13:35:00,33.79,33.81,33.77,33.79,26782.0,30.2408,30.2587,30.2229,30.2408,26782.0
2023-11-15 13:40:00,33.79,33.8,33.75,33.78,21885.0,30.2408,30.2497,30.205,30.2318,21885.0
2023-11-15 13:45:00,33.77,33.79,33.76,33.77,17005.0,30.2229,30.2408,30.2139,30.2229,17005.0
2023-11-15 13:50:00,33.77,33.78,33.73,33.76,42365.0,30.2229,30.2318,30.1871,30.2139,42365.0
2023-11-15 13:55:00,33.76,33.78,33.75,33.75,49479.0,30.2139,30.2318,30.205,30.205,49479.0
2023-11-15 14:00:00,33.75,33.76,33.71,33.73,58164.0,30.205,30.2139,30.1692,30.1871,58164.0
2023-11-15 14:05:00,33.73,33.75,33.71,33.73,35239.0,30.1871,30.205,30.1692,30.1871,35239.0
2023-11-15 14:10:00,33.73,33.75,33.72,33.74,22612.0,30.1871,30.205,30.1781,30.196,22612.0
2023-11-15 14:15:00,33.75,33.82,33.74,33.8,59491.0,30.205,30.2676,30.196,30.2497,59491.0
2023-11-15 14:20:00,33.8,33.85,33.78,33.78,47069.0,30.2497,30.2945,30.2318,30.2318,47069.0
2023-11-15 14:25:00,33.78,33.78,33.71,33.72,27337.0,30.2318,30.2318,30.1692,30.1781,27337.0
2023-11-15 14:30:00,33.72,33.73,33.7,33.71,27153.0,30.1781,30.1871,30.1602,30.1692,27153.0
2023-11-15 14:35:00,33.71,33.72,33.69,33.7,29785.0,30.1692,30.1781,30.1513,30.1602,29785.0
2023-11-15 14:40:00,33.7,33.75,33.68,33.73,67992.0,30.1602,30.205,30.1423,30.1871,67992.0
2023-11-15 14:45:00,33.72,33.78,33.72,33.78,35391.0,30.1781,30.2318,30.1781,30.2318,35391.0
2023-11-15 14:50:00,33.78,33.8,33.76,33.79,26876.0,30.2318,30.2497,30.2139,30.2408,26876.0
2023-11-15 14:55:00,33.79,33.79,33.74,33.75,20620.0,30.2408,30.2408,30.196,30.205,20620.0
2023-11-15 15:00:00,33.75,33.78,33.74,33.77,28622.0,30.205,30.2318,30.196,30.2229,28622.0
2023-11-15 15:05:00,33.78,33.8,33.76,33.8,30408.0,30.2318,30.2497,30.2139,30.2497,30408.0
2023-11-15 15:10:00,33.8,33.81,33.75,33.76,26526.0,30.2497,30.2587,30.205,30.2139,26526.0
2023-11-15 15:15:00,33.76,33.8,33.74,33.76,33724.0,30.2139,30.2497,30.196,30.2139,33724.0
2023-11-15 15:20:00,33.76,33.81,33.75,33.8,17980.0,30.2139,30.2587,30.205,30.2497,17980.0
2023-11-15 15:25:00,33.8,33.83,33.77,33.78,25293.0,30.2497,30.2766,30.2229,30.2318,25293.0
2023-11-15 15:30:00,33.77,33.77,33.74,33.76,27320.0,30.2229,30.2229,30.196,30.2139,27320.0
2023-11-15 15:35:00,33.75,33.76,33.73,33.75,27670.0,30.205,30.2139,30.1871,30.205,27670.0
2023-11-15 15:40:00,33.75,33.79,33.74,33.79,34020.0,30.205,30.2408,30.196,30.2408,34020.0
2023-11-15 15:45:00,33.79,33.87,33.79,33.87,42012.0,30.2408,30.3124,30.2408,30.3124,42012.0
2023-11-15 15:50:00,33.87,33.9,33.85,33.89,171791.0,30.3124,30.3392,30.2945,30.3303,171791.0
2023-11-15 15:55:00,33.9,33.9,33.82,33.83,199128.0,30.3392,30.3392,30.2676,30.2766,199128.0
2023-11-16 09:30:00,33.94,33.95,33.86,33.88,629009.0,30.375,30.384,30.3034,30.3213,629009.0
2023-11-16 09:35:00,33.88,33.94,33.87,33.88,79322.0,30.3213,30.375,30.3124,30.3213,79322.0
2023-11-16 09:40:00,33.88,33.92,33.88,33.88,48960.0,30.3213,30.3571,30.3213,30.3213,48960.0
2023-11-16 09:45:00,33.88,33.88,33.8,33.82,74426.0,30.3213,30.3213,30.2497,30.2676,74426.0
2023-11-16 09:50:00,33.83,33.83,33.78,33.78,68594.0,30.2766,30.2766,30.2318,30.2318,68594.0
2023-11-16 09:55:00,33.78,33.79,33.74,33.76,52515.0,30.2318,30.2408,30.196,30.2139,52515.0
2023-11-16 10:00:00,33.76,33.82,33.74,33.82,109427.0,30.2139,30.2676,30.196,30.2676,109427.0
2023-11-16 10:05:00,33.81,33.84,33.74,33.81,138098.0,30.2587,30.2855,30.196,30.2587,138098.0
2023-11-16 10:10:00,33.81,33.85,33.8,33.84,61000.0,30.2587,30.2945,30.2497,30.2855,61000.0
2023-11-16 10:15:00,33.85,33.92,33.84,33.92,70637.0,30.2945,30.3571,30.2855,30.3571,70637.0
2023-11-16 10:20:00,33.92,33.92,33.81,33.82,75193.0,30.3571,30.3571,30.2587,30.2676,75193.0
2023-11-16 10:25:00,33.82,33.85,33.79,33.83,49774.0,30.2676,30.2945,30.2408,30.2766,49774.0
2023-11-16 10:30:00,33.82,33.9,33.78,33.89,85482.0,30.2676,30.3392,30.2318,30.3303,85482.0
2023-11-16 10:35:00,33.89,33.95,33.89,33.92,85093.0,30.3303,30.384,30.3303,30.3571,85093.0
2023-11-16 10:40:00,33.92,34.0,33.91,33.97,148483.0,30.3571,30.4287,30.3482,30.4019,148483.0
2023-11-16 10:45:00,33.97,33.98,33.88,33.91,107435.0,30.4019,30.4108,30.3213,30.3482,107435.0
2023-11-16 10:50:00,33.91,33.98,33.91,33.98,139563.0,30.3482,30.4108,30.3482,30.4108,139563.0
2023-11-16 10:55:00,33.98,34.0,33.94,33.96,68632.0,30.4108,30.4287,30.375,30.3929,68632.0
2023-11-16 11:00:00,33.96,34.0,33.94,33.95,92041.0,30.3929,30.4287,30.375,30.384,92041.0
2023-11-16 11:05:00,33.96,34.0,33.92,33.99,77564.0,30.3929,30.4287,30.3571,30.4198,77564.0
2023-11-16 11:10:00,33.99,34.05,33.94,33.96,191478.0,30.4198,30.4735,30.375,30.3929,191478.0
2023-11-16 11:15:00,33.96,34.06,33.95,34.02,209410.0,30.3929,30.4824,30.384,30.4466,209410.0
2023-11-16 11:20:00,34.03,34.06,34.01,34.05,72420.0,30.4556,30.4824,30.4377,30.4735,72420.0
2023-11-16 11:25:00,34.06,34.07,34.03,34.07,75152.0,30.4824,30.4914,30.4556,30.4914,75152.0
2023-11-16 11:30:00,34.07,34.09,34.02,34.04,186096.0,30.4914,30.5093,30.4466,30.4645,186096.0
2023-11-16 11:35:00,34.03,34.1,34.03,34.07,189781.0,30.4556,30.5182,30.4556,30.4914,189781.0
2023-11-16 11:40:00,34.06,34.09,34.03,34.06,95457.0,30.4824,30.5093,30.4556,30.4824,95457.0
2023-11-16 11:45:00,34.07,34.07,34.0,34.02,52498.0,30.4914,30.4914,30.4287,30.4466,52498.0
2023-11-16 11:50:00,34.01,34.03,33.98,34.02,69819.0,30.4377,30.4556,30.4108,30.4466,69819.0
2023-11-16 11:55:00,34.03,34.04,33.99,34.01,36392.0,30.4556,30.4645,30.4198,30.4377,36392.0
2023-11-16 12:00:00,34.01,34.02,33.97,34.01,110403.0,30.4377,30.4466,30.4019,30.4377,110403.0
2023-11-16 12:05:00,34.0,34.0,33.96,33.97,42680.0,30.4287,30.4287,30.3929,30.4019,42680.0
2023-11-16 12:10:00,33.97,33.98,33.94,33.96,62753.0,30.4019,30.4108,30.375,30.3929,62753.0
2023-11-16 12:15:00,33.96,33.98,33.92,33.95,117084.0,30.3929,30.4108,30.3571,30.384,117084.0
2023-11-16 12:20:00,33.94,33.97,33.92,33.94,64519.0,30.375,30.4019,30.3571,30.375,64519.0
2023-11-16 12:25:00,33.95,33.95,33.91,33.92,38536.0,30.384,30.384,30.3482,30.3571,38536.0
2023-11-16 12:30:00,33.93,33.96,33.91,33.93,40301.0,30.3661,30.3929,30.3482,30.3661,40301.0
2023-11-16 12:35:00,33.94,33.94,33.89,33.89,40630.0,30.375,30.375,30.3303,30.3303,40630.0
2023-11-16 12:40:00,33.9,33.9,33.83,33.87,74133.0,30.3392,30.3392,30.2766,30.3124,74133.0
2023-11-16 12:45:00,33.87,33.88,33.86,33.88,34099.0,30.3124,30.3213,30.3034,30.3213,34099.0
2023-11-16 12:50:00,33.88,33.94,33.87,33.91,62509.0,30.3213,30.375,30.3124,30.3482,62509.0
2023-11-16 12:55:00,33.92,33.93,33.89,33.89,16806.0,30.3571,30.3661,30.3303,30.3303,16806.0
2023-11-16 13:00:00,33.89,33.92,33.88,33.91,77046.0,30.3303,30.3571,30.3213,30.3482,77046.0
2023-11-16 13:05:00,33.92,33.96,33.9,33.95,29865.0,30.3571,30.3929,30.3392,30.384,29865.0
2023-11-16 13:10:00,33.95,33.98,33.94,33.95,27653.0,30.384,30.4108,30.375,30.384,27653.0
2023-11-16 13:15:00,33.95,33.96,33.91,33.95,26462.0,30.384,30.3929,30.3482,30.384,26462.0
2023-11-16 13:20:00,33.94,33.99,33.94,33.95,32909.0,30.375,30.4198,30.375,30.384,32909.0
2023-11-16 13:25:00,33.94,33.94,33.88,33.91,64482.0,30.375,30.375,30.3213,30.3482,64482.0
2023-11-16 13:30:00,33.9,33.97,33.89,33.96,18581.0,30.3392,30.4019,30.3303,30.3929,18581.0
2023-11-16 13:35:00,33.96,33.96,33.89,33.92,21953.0,30.3929,30.3929,30.3303,30.3571,21953.0
2023-11-16 13:40:00,33.93,33.97,33.92,33.95,15261.0,30.3661,30.4019,30.3571,30.384,15261.0
2023-11-16 13:45:00,33.96,34.03,33.96,34.01,115150.0,30.3929,30.4556,30.3929,30.4377,115150.0
2023-11-16 13:50:00,34.02,34.02,33.96,33.97,46124.0,30.4466,30.4466,30.3929,30.4019,46124.0
2023-11-16 13:55:00,33.97,34.01,33.97,33.98,32907.0,30.4019,30.4377,30.4019,30.4108,32907.0
2023-11-16 14:00:00,33.98,34.0,33.94,33.95,81787.0,30.4108,30.4287,30.375,30.384,81787.0
2023-11-16 14:05:00,33.96,33.98,33.94,33.96,19034.0,30.3929,30.4108,30.375,30.3929,19034.0
2023-11-16 14:10:00,33.96,33.97,33.93,33.95,50986.0,30.3929,30.4019,30.3661,30.384,50986.0
2023-11-16 14:15:00,33.96,33.96,33.92,33.93,40606.0,30.3929,30.3929,30.3571,30.3661,40606.0
2023-11-16 14:20:00,33.93,33.96,33.93,33.95,20935.0,30.3661,30.3929,30.3661,30.384,20935.0
2023-11-16 14:25:00,33.96,34.0,33.95,33.97,74110.0,30.3929,30.4287,30.384,30.4019,74110.0
2023-11-16 14:30:00,33.98,33.99,33.94,33.95,21414.0,30.4108,30.4198,30.375,30.384,21414.0
2023-11-16 14:35:00,33.95,33.96,33.9,33.93,95958.0,30.384,30.3929,30.3392,30.3661,95958.0
2023-11-16 14:40:00,33.92,33.93,33.88,33.88,37334.0,30.3571,30.3661,30.3213,30.3213,37334.0
2023-11-16 14:45:00,33.88,33.88,33.84,33.86,33938.0,30.3213,30.3213,30.2855,30.3034,33938.0
2023-11-16 14:50:00,33.86,33.95,33.85,33.94,86199.0,30.3034,30.384,30.2945,30.375,86199.0
2023-11-16 14:55:00,33.95,33.95,33.87,33.88,100284.0,30.384,30.384,30.3124,30.3213,100284.0
2023-11-16 15:00:00,33.88,33.91,33.87,33.89,21984.0,30.3213,30.3482,30.3124,30.3303,21984.0
2023-11-16 15:05:00,33.9,33.91,33.88,33.9,25975.0,30.3392,30.3482,30.3213,30.3392,25975.0
2023-11-16 15:10:00,33.89,33.91,33.87,33.9,24315.0,30.3303,30.3482,30.3124,30.3392,24315.0
2023-11-16 15:15:00,33.91,33.92,33.88,33.89,15828.0,30.3482,30.3571,30.3213,30.3303,15828.0
2023-11-16 15:20:00,33.88,33.91,33.86,33.88,19601.0,30.3213,30.3482,30.3034,30.3213,19601.0
2023-11-16 15:25:00,33.88,33.89,33.86,33.88,14188.0,30.3213,30.3303,30.3034,30.3213,14188.0
2023-11-16 15:30:00,33.88,33.9,33.85,33.86,29643.0,30.3213,30.3392,30.2945,30.3034,29643.0
2023-11-16 15:35:00,33.85,33.87,33.83,33.84,32213.0,30.2945,30.3124,30.2766,30.2855,32213.0
2023-11-16 15:40:00,33.84,33.88,33.82,33.82,86579.0,30.2855,30.3213,30.2676,30.2676,86579.0
2023-11-16 15:45:00,33.83,33.84,33.79,33.8,269397.0,30.2766,30.2855,30.2408,30.2497,269397.0
2023-11-16 15:50:00,33.8,33.84,33.78,33.83,113977.0,30.2497,30.2855,30.2318,30.2766,113977.0
2023-11-16 15:55:00,33.83,33.84,33.77,33.78,288675.0,30.2766,30.2855,30.2229,30.2318,288675.0
2023-11-17 09:30:00,33.79,33.84,33.74,33.84,181657.0,30.2408,30.2855,30.196,30.2855,181657.0
2023-11-17 09:35:00,33.83,33.87,33.82,33.86,90189.0,30.2766,30.3124,30.2676,30.3034,90189.0
2023-11-17 09:40:00,33.86,33.92,33.85,33.88,150573.0,30.3034,30.3571,30.2945,30.3213,150573.0
2023-11-17 09:45:00,33.88,33.88,33.83,33.86,78117.0,30.3213,30.3213,30.2766,30.3034,78117.0
2023-11-17 09:50:00,33.85,33.87,33.81,33.84,61917.0,30.2945,30.3124,30.2587,30.2855,61917.0
2023-11-17 09:55:00,33.84,33.87,33.81,33.81,55063.0,30.2855,30.3124,30.2587,30.2587,55063.0
2023-11-17 10:00:00,33.82,33.85,33.81,33.83,46111.0,30.2676,30.2945,30.2587,30.2766,46111.0
2023-11-17 10:05:00,33.83,33.86,33.81,33.86,34040.0,30.2766,30.3034,30.2587,30.3034,34040.0
2023-11-17 10:10:00,33.86,33.91,33.85,33.86,50125.0,30.3034,30.3482,30.2945,30.3034,50125.0
2023-11-17 10:15:00,33.87,33.88,33.79,33.81,52573.0,30.3124,30.3213,30.2408,30.2587,52573.0
2023-11-17 10:20:00,33.81,33.84,33.78,33.79,46540.0,30.2587,30.2855,30.2318,30.2408,46540.0
2023-11-17 10:25:00,33.79,33.83,33.78,33.8,60635.0,30.2408,30.2766,30.2318,30.2497,60635.0
2023-11-17 10:30:00,33.8,33.86,33.8,33.85,32203.0,30.2497,30.3034,30.2497,30.2945,32203.0
2023-11-17 10:35:00,33.85,33.87,33.82,33.84,26615.0,30.2945,30.3124,30.2676,30.2855,26615.0
2023-11-17 10:40:00,33.85,33.88,33.82,33.84,30734.0,30.2945,30.3213,30.2676,30.2855,30734.0
2023-11-17 10:45:00,33.84,33.88,33.83,33.84,15774.0,30.2855,30.3213,30.2766,30.2855,15774.0
2023-11-17 10:50:00,33.83,33.87,33.8,33.8,16078.0,30.2766,30.3124,30.2497,30.2497,16078.0
2023-11-17 10:55:00,33.81,33.83,33.79,33.82,20079.0,30.2587,30.2766,30.2408,30.2676,20079.0
2023-11-17 11:00:00,33.83,33.9,33.81,33.89,49146.0,30.2766,30.3392,30.2587,30.3303,49146.0
2023-11-17 11:05:00,33.89,33.94,33.85,33.85,50637.0,30.3303,30.375,30.2945,30.2945,50637.0
2023-11-17 11:10:00,33.85,33.86,33.82,33.85,37166.0,30.2945,30.3034,30.2676,30.2945,37166.0
2023-11-17 11:15:00,33.85,33.88,33.84,33.86,38834.0,30.2945,30.3213,30.2855,30.3034,38834.0
2023-11-17 11:20:00,33.86,33.87,33.81,33.83,32110.0,30.3034,30.3124,30.2587,30.2766,32110.0
2023-11-17 11:25:00,33.84,33.89,33.83,33.87,36694.0,30.2855,30.3303,30.2766,30.3124,36694.0
2023-11-17 11:30:00,33.87,33.9,33.86,33.87,39326.0,30.3124,30.3392,30.3034,30.3124,39326.0
2023-11-17 11:35:00,33.87,33.88,33.83,33.85,27328.0,30.3124,30.3213,30.2766,30.2945,27328.0
2023-11-17 11:40:00,33.86,33.88,33.83,33.84,24528.0,30.3034,30.3213,30.2766,30.2855,24528.0
2023-11-17 11:45:00,33.84,33.86,33.83,33.85,10067.0,30.2855,30.3034,30.2766,30.2945,10067.0
2023-11-17 11:50:00,33.84,33.87,33.82,33.84,10714.0,30.2855,30.3124,30.2676,30.2855,10714.0
2023-11-17 11:55:00,33.85,33.85,33.8,33.81,16745.0,30.2945,30.2945,30.2497,30.2587,16745.0
2023-11-17 12:00:00,33.81,33.82,33.76,33.77,64196.0,30.2587,30.2676,30.2139,30.2229,64196.0
2023-11-17 12:05:00,33.78,33.78,33.73,33.76,31819.0,30.2318,30.2318,30.1871,30.2139,31819.0
2023-11-17 12:10:00,33.75,33.77,33.73,33.73,35446.0,30.205,30.2229,30.1871,30.1871,35446.0
2023-11-17 12:15:00,33.74,33.77,33.73,33.77,56095.0,30.196,30.2229,30.1871,30.2229,56095.0
2023-11-17 12:20:00,33.77,33.8,33.77,33.8,78578.0,30.2229,30.2497,30.2229,30.2497,78578.0
2023-11-17 12:25:00,33.8,33.84,33.79,33.82,34505.0,30.2497,30.2855,30.2408,30.2676,34505.0
2023-11-17 12:30:00,33.81,33.82,33.79,33.79,28206.0,30.2587,30.2676,30.2408,30.2408,28206.0
2023-11-17 12:35:00,33.8,33.81,33.78,33.79,10996.0,30.2497,30.2587,30.2318,30.2408,10996.0
2023-11-17 12:40:00,33.8,33.81,33.77,33.77,7563.0,30.2497,30.2587,30.2229,30.2229,7563.0
2023-11-17 12:45:00,33.77,33.8,33.76,33.78,6616.0,30.2229,30.2497,30.2139,30.2318,6616.0
2023-11-17 12:50:00,33.78,33.78,33.77,33.77,4637.0,30.2318,30.2318,30.2229,30.2229,4637.0
2023-11-17 12:55:00,33.77,33.81,33.76,33.77,9000.0,30.2229,30.2587,30.2139,30.2229,9000.0
2023-11-17 13:00:00,33.76,33.79,33.75,33.79,16227.0,30.2139,30.2408,30.205,30.2408,16227.0
2023-11-17 13:05:00,33.78,33.8,33.76,33.76,37842.0,30.2318,30.2497,30.2139,30.2139,37842.0
2023-11-17 13:10:00,33.76,33.77,33.72,33.73,18799.0,30.2139,30.2229,30.1781,30.1871,18799.0
2023-11-17 13:15:00,33.72,33.74,33.7,33.73,15070.0,30.1781,30.196,30.1602,30.1871,15070.0
2023-11-17 13:20:00,33.73,33.73,33.71,33.72,5875.0,30.1871,30.1871,30.1692,30.1781,5875.0
2023-11-17 13:25:00,33.72,33.74,33.71,33.73,16156.0,30.1781,30.196,30.1692,30.1871,16156.0
2023-11-17 13:30:00,33.72,33.72,33.69,33.69,26167.0,30.1781,30.1781,30.1513,30.1513,26167.0
2023-11-17 13:35:00,33.69,33.7,33.68,33.69,17622.0,30.1513,30.1602,30.1423,30.1513,17622.0
2023-11-17 13:40:00,33.69,33.7,33.67,33.69,20664.0,30.1513,30.1602,30.1334,30.1513,20664.0
2023-11-17 13:45:00,33.7,33.72,33.69,33.7,11760.0,30.1602,30.1781,30.1513,30.1602,11760.0
2023-11-17 13:50:00,33.69,33.73,33.69,33.71,27600.0,30.1513,30.1871,30.1513,30.1692,27600.0
2023-11-17 13:55:00,33.7,33.71,33.67,33.68,20800.0,30.1602,30.1692,30.1334,30.1423,20800.0
2023-11-17 14:00:00,33.68,33.69,33.65,33.66,39412.0,30.1423,30.1513,30.1155,30.1244,39412.0
2023-11-17 14:05:00,33.67,33.68,33.63,33.64,26815.0,30.1334,30.1423,30.0976,30.1065,26815.0
2023-11-17 14:10:00,33.63,33.66,33.62,33.66,29392.0,30.0976,30.1244,30.0886,30.1244,29392.0
2023-11-17 14:15:00,33.66,33.67,33.64,33.67,46492.0,30.1244,30.1334,30.1065,30.1334,46492.0
2023-11-17 14:20:00,33.66,33.7,33.66,33.68,40856.0,30.1244,30.1602,30.1244,30.1423,40856.0
2023-11-17 14:25:00,33.69,33.71,33.68,33.69,34657.0,30.1513,30.1692,30.1423,30.1513,34657.0
2023-11-17 14:30:00,33.7,33.71,33.69,33.7,14258.0,30.1602,30.1692,30.1513,30.1602,14258.0
2023-11-17 14:35:00,33.69,33.73,33.67,33.72,43687.0,30.1513,30.1871,30.1334,30.1781,43687.0
2023-11-17 14:40:00,33.71,33.74,33.7,33.7,14599.0,30.1692,30.196,30.1602,30.1602,14599.0
2023-11-17 14:45:00,33.7,33.74,33.69,33.72,27166.0,30.1602,30.196,30.1513,30.1781,27166.0
2023-11-17 14:50:00,33.72,33.73,33.71,33.71,9823.0,30.1781,30.1871,30.1692,30.1692,9823.0
2023-11-17 14:55:00,33.71,33.72,33.69,33.69,9255.0,30.1692,30.1781,30.1513,30.1513,9255.0
2023-11-17 15:00:00,33.69,33.71,33.67,33.7,168465.0,30.1513,30.1692,30.1334,30.1602,168465.0
2023-11-17 15:05:00,33.69,33.71,33.68,33.7,5227.0,30.1513,30.1692,30.1423,30.1602,5227.0
2023-11-17 15:10:00,33.7,33.73,33.69,33.7,14341.0,30.1602,30.1871,30.1513,30.1602,14341.0
2023-11-17 15:15:00,33.71,33.72,33.7,33.7,10931.0,30.1692,30.1781,30.1602,30.1602,10931.0
2023-11-17 15:20:00,33.7,33.71,33.67,33.67,16255.0,30.1602,30.1692,30.1334,30.1334,16255.0
2023-11-17 15:25:00,33.67,33.68,33.62,33.67,153018.0,30.1334,30.1423,30.0886,30.1334,153018.0
2023-11-17 15:30:00,33.67,33.79,33.66,33.76,120828.0,30.1334,30.2408,30.1244,30.2139,120828.0
2023-11-17 15:35:00,33.75,33.79,33.72,33.79,65742.0,30.205,30.2408,30.1781,30.2408,65742.0
2023-11-17 15:40:00,33.79,33.81,33.76,33.78,44227.0,30.2408,30.2587,30.2139,30.2318,44227.0
2023-11-17 15:45:00,33.78,33.8,33.76,33.79,55290.0,30.2318,30.2497,30.2139,30.2408,55290.0
2023-11-17 15:50:00,33.79,33.8,33.73,33.75,48906.0,30.2408,30.2497,30.1871,30.205,48906.0
2023-11-17 15:55:00,33.74,33.74,33.7,33.72,119838.0,30.196,30.196,30.1602,30.1781,119838.0
2023-11-20 09:30:00,33.76,33.77,33.66,33.66,107904.0,30.2139,30.2229,30.1244,30.1244,107904.0
2023-11-20 09:35:00,33.67,33.67,33.58,33.62,119505.0,30.1334,30.1334,30.0528,30.0886,119505.0
2023-11-20 09:40:00,33.61,33.64,33.58,33.6,36377.0,30.0797,30.1065,30.0528,30.0707,36377.0
2023-11-20 09:45:00,33.6,33.64,33.59,33.63,120297.0,30.0707,30.1065,30.0618,30.0976,120297.0
2023-11-20 09:50:00,33.63,33.63,33.57,33.6,51698.0,30.0976,30.0976,30.0439,30.0707,51698.0
2023-11-20 09:55:00,33.59,33.61,33.53,33.54,43540.0,30.0618,30.0797,30.0081,30.017,43540.0
2023-11-20 10:00:00,33.52,33.57,33.52,33.54,38310.0,29.9991,30.0439,29.9991,30.017,38310.0
2023-11-20 10:05:00,33.53,33.55,33.5,33.54,65544.0,30.0081,30.026,29.9812,30.017,65544.0
2023-11-20 10:10:00,33.54,33.56,33.5,33.55,82644.0,30.017,30.0349,29.9812,30.026,82644.0
2023-11-20 10:15:00,33.54,33.57,33.53,33.55,138398.0,30.017,30.0439,30.0081,30.026,138398.0
2023-11-20 10:20:00,33.54,33.63,33.54,33.59,27080.0,30.017,30.0976,30.017,30.0618,27080.0
2023-11-20 10:25:00,33.59,33.6,33.54,33.55,25868.0,30.0618,30.0707,30.017,30.026,25868.0
2023-11-20 10:30:00,33.55,33.58,33.54,33.55,39981.0,30.026,30.0528,30.017,30.026,39981.0
2023-11-20 10:35:00,33.55,33.59,33.54,33.56,62629.0,30.026,30.0618,30.017,30.0349,62629.0
2023-11-20 10:40:00,33.55,33.55,33.52,33.53,30652.0,30.026,30.026,29.9991,30.0081,30652.0
2023-11-20 10:45:00,33.53,33.54,33.48,33.49,117353.0,30.0081,30.017,29.9633,29.9723,117353.0
2023-11-20 10:50:00,33.5,33.51,33.47,33.48,58965.0,29.9812,29.9902,29.9544,29.9633,58965.0
2023-11-20 10:55:00,33.49,33.49,33.46,33.46,35655.0,29.9723,29.9723,29.9454,29.9454,35655.0
2023-11-20 11:00:00,33.45,33.47,33.43,33.43,63016.0,29.9365,29.9544,29.9186,29.9186,63016.0
2023-11-20 11:05:00,33.44,33.45,33.43,33.45,10698.0,29.9275,29.9365,29.9186,29.9365,10698.0
2023-11-20 11:10:00,33.45,33.47,33.44,33.46,124356.0,29.9365,29.9544,29.9275,29.9454,124356.0
2023-11-20 11:15:00,33.46,33.47,33.43,33.44,26550.0,29.9454,29.9544,29.9186,29.9275,26550.0
2023-11-20 11:20:00,33.44,33.46,33.44,33.45,20514.0,29.9275,29.9454,29.9275,29.9365,20514.0
2023-11-20 11:25:00,33.44,33.47,33.43,33.45,24490.0,29.9275,29.9544,29.9186,29.9365,24490.0
2023-11-20 11:30:00,33.45,33.46,33.43,33.43,16854.0,29.9365,29.9454,29.9186,29.9186,16854.0
2023-11-20 11:35:00,33.42,33.44,33.41,33.41,43702.0,29.9097,29.9275,29.9007,29.9007,43702.0
2023-11-20 11:40:00,33.42,33.45,33.41,33.43,15436.0,29.9097,29.9365,29.9007,29.9186,15436.0
2023-11-20 11:45:00,33.43,33.46,33.43,33.45,26019.0,29.9186,29.9454,29.9186,29.9365,26019.0
2023-11-20 11:50:00,33.45,33.45,33.42,33.43,23700.0,29.9365,29.9365,29.9097,29.9186,23700.0
2023-11-20 11:55:00,33.43,33.43,33.42,33.43,12520.0,29.9186,29.9186,29.9097,29.9186,12520.0
2023-11-20 12:00:00,33.44,33.46,33.43,33.44,28016.0,29.9275,29.9454,29.9186,29.9275,28016.0
2023-11-20 12:05:00,33.44,33.45,33.41,33.43,19551.0,29.9275,29.9365,29.9007,29.9186,19551.0
2023-11-20 12:10:00,33.43,33.43,33.4,33.4,25359.0,29.9186,29.9186,29.8918,29.8918,25359.0
2023-11-20 12:15:00,33.4,33.41,33.39,33.4,23293.0,29.8918,29.9007,29.8828,29.8918,23293.0
2023-11-20 12:20:00,33.39,33.42,33.39,33.41,10272.0,29.8828,29.9097,29.8828,29.9007,10272.0
2023-11-20 12:25:00,33.41,33.42,33.4,33.41,60662.0,29.9007,29.9097,29.8918,29.9007,60662.0
2023-11-20 12:30:00,33.42,33.44,33.41,33.43,28533.0,29.9097,29.9275,29.9007,29.9186,28533.0
2023-11-20 12:35:00,33.44,33.45,33.42,33.44,61800.0,29.9275,29.9365,29.9097,29.9275,61800.0
2023-11-20 12:40:00,33.44,33.46,33.43,33.45,37007.0,29.9275,29.9454,29.9186,29.9365,37007.0
2023-11-20 12:45:00,33.45,33.47,33.43,33.44,20553.0,29.9365,29.9544,29.9186,29.9275,20553.0
2023-11-20 12:50:00,33.45,33.46,33.44,33.45,9325.0,29.9365,29.9454,29.9275,29.9365,9325.0
2023-11-20 12:55:00,33.44,33.46,33.43,33.45,16547.0,29.9275,29.9454,29.9186,29.9365,16547.0
2023-11-20 13:00:00,33.45,33.46,33.29,33.31,258528.0,29.9365,29.9454,29.7933,29.8112,258528.0
2023-11-20 13:05:00,33.31,33.34,33.29,33.3,86492.0,29.8112,29.8381,29.7933,29.8023,86492.0
2023-11-20 13:10:00,33.31,33.32,33.28,33.3,77087.0,29.8112,29.8202,29.7844,29.8023,77087.0
2023-11-20 13:15:00,33.3,33.34,33.3,33.33,38029.0,29.8023,29.8381,29.8023,29.8291,38029.0
2023-11-20 13:20:00,33.32,33.33,33.29,33.3,112308.0,29.8202,29.8291,29.7933,29.8023,112308.0
2023-11-20 13:25:00,33.3,33.31,33.28,33.29,46801.0,29.8023,29.8112,29.7844,29.7933,46801.0
2023-11-20 13:30:00,33.29,33.3,33.27,33.27,28128.0,29.7933,29.8023,29.7754,29.7754,28128.0
2023-11-20 13:35:00,33.27,33.29,33.27,33.28,46719.0,29.7754,29.7933,29.7754,29.7844,46719.0
2023-11-20 13:40:00,33.29,33.29,33.25,33.26,35442.0,29.7933,29.7933,29.7575,29.7665,35442.0
2023-11-20 13:45:00,33.26,33.28,33.25,33.26,26000.0,29.7665,29.7844,29.7575,29.7665,26000.0
2023-11-20 13:50:00,33.26,33.28,33.25,33.26,7227.0,29.7665,29.7844,29.7575,29.7665,7227.0
2023-11-20 13:55:00,33.26,33.27,33.23,33.25,53111.0,29.7665,29.7754,29.7396,29.7575,53111.0
2023-11-20 14:00:00,33.26,33.26,33.23,33.25,40432.0,29.7665,29.7665,29.7396,29.7575,40432.0
2023-11-20 14:05:00,33.26,33.26,33.23,33.24,40587.0,29.7665,29.7665,29.7396,29.7486,40587.0
2023-11-20 14:10:00,33.24,33.28,33.23,33.27,38397.0,29.7486,29.7844,29.7396,29.7754,38397.0
2023-11-20 14:15:00,33.27,33.28,33.25,33.27,25871.0,29.7754,29.7844,29.7575,29.7754,25871.0
2023-11-20 14:20:00,33.27,33.28,33.24,33.24,16532.0,29.7754,29.7844,29.7486,29.7486,16532.0
2023-11-20 14:25:00,33.24,33.26,33.23,33.25,21946.0,29.7486,29.7665,29.7396,29.7575,21946.0
2023-11-20 14:30:00,33.24,33.25,33.21,33.22,45465.0,29.7486,29.7575,29.7217,29.7307,45465.0
2023-11-20 14:35:00,33.23,33.23,33.21,33.22,41961.0,29.7396,29.7396,29.7217,29.7307,41961.0
2023-11-20 14:40:00,33.21,33.22,33.17,33.18,33914.0,29.7217,29.7307,29.6859,29.6949,33914.0
2023-11-20 14:45:00,33.18,33.18,33.14,33.17,100062.0,29.6949,29.6949,29.6591,29.6859,100062.0
2023-11-20 14:50:00,33.16,33.18,33.15,33.17,28776.0,29.677,29.6949,29.668,29.6859,28776.0
2023-11-20 14:55:00,33.16,33.18,33.15,33.16,23104.0,29.677,29.6949,29.668,29.677,23104.0
2023-11-20 15:00:00,33.17,33.18,33.14,33.15,57591.0,29.6859,29.6949,29.6591,29.668,57591.0
2023-11-20 15:05:00,33.15,33.16,33.12,33.12,25234.0,29.668,29.677,29.6412,29.6412,25234.0
2023-11-20 15:10:00,33.12,33.13,33.08,33.08,77677.0,29.6412,29.6501,29.6054,29.6054,77677.0
2023-11-20 15:15:00,33.09,33.12,33.08,33.09,51559.0,29.6143,29.6412,29.6054,29.6143,51559.0
2023-11-20 15:20:00,33.09,33.15,33.09,33.14,47944.0,29.6143,29.668,29.6143,29.6591,47944.0
2023-11-20 15:25:00,33.14,33.14,33.08,33.09,44527.0,29.6591,29.6591,29.6054,29.6143,44527.0
2023-11-20 15:30:00,33.1,33.14,33.1,33.12,53670.0,29.6233,29.6591,29.6233,29.6412,53670.0
2023-11-20 15:35:00,33.12,33.14,33.1,33.11,38613.0,29.6412,29.6591,29.6233,29.6322,38613.0
2023-11-20 15:40:00,33.11,33.12,33.1,33.11,23387.0,29.6322,29.6412,29.6233,29.6322,23387.0
2023-11-20 15:45:00,33.12,33.16,33.12,33.16,52881.0,29.6412,29.677,29.6412,29.677,52881.0
2023-11-20 15:50:00,33.16,33.25,33.16,33.24,87328.0,29.677,29.7575,29.677,29.7486,87328.0
2023-11-20 15:55:00,33.24,33.26,33.2,33.21,131689.0,29.7486,29.7665,29.7128,29.7217,131689.0
2023-11-21 09:30:00,33.39,33.42,33.37,33.4,77775.0,29.8828,29.9097,29.8649,29.8918,77775.0
2023-11-21 09:35:00,33.4,33.44,33.39,33.42,55107.0,29.8918,29.9275,29.8828,29.9097,55107.0
2023-11-21 09:40:00,33.42,33.43,33.39,33.43,27794.0,29.9097,29.9186,29.8828,29.9186,27794.0
2023-11-21 09:45:00,33.42,33.46,33.42,33.44,42424.0,29.9097,29.9454,29.9097,29.9275,42424.0
2023-11-21 09:50:00,33.44,33.45,33.4,33.4,20864.0,29.9275,29.9365,29.8918,29.8918,20864.0
2023-11-21 09:55:00,33.41,33.46,33.41,33.44,103222.0,29.9007,29.9454,29.9007,29.9275,103222.0
2023-11-21 10:00:00,33.44,33.45,33.41,33.43,34269.0,29.9275,29.9365,29.9007,29.9186,34269.0
2023-11-21 10:05:00,33.43,33.45,33.39,33.41,53292.0,29.9186,29.9365,29.8828,29.9007,53292.0
2023-11-21 10:10:00,33.4,33.44,33.4,33.43,53322.0,29.8918,29.9275,29.8918,29.9186,53322.0
2023-11-21 10:15:00,33.43,33.44,33.4,33.41,39068.0,29.9186,29.9275,29.8918,29.9007,39068.0
2023-11-21 10:20:00,33.41,33.49,33.41,33.49,46439.0,29.9007,29.9723,29.9007,29.9723,46439.0
2023-11-21 10:25:00,33.5,33.56,33.48,33.53,72719.0,29.9812,30.0349,29.9633,30.0081,72719.0
2023-11-21 10:30:00,33.54,33.57,33.53,33.55,48327.0,30.017,30.0439,30.0081,30.026,48327.0
2023-11-21 10:35:00,33.55,33.56,33.5,33.55,116041.0,30.026,30.0349,29.9812,30.026,116041.0
2023-11-21 10:40:00,33.55,33.55,33.5,33.52,33182.0,30.026,30.026,29.9812,29.9991,33182.0
2023-11-21 10:45:00,33.51,33.52,33.47,33.48,41415.0,29.9902,29.9991,29.9544,29.9633,41415.0
2023-11-21 10:50:00,33.49,33.51,33.48,33.48,43062.0,29.9723,29.9902,29.9633,29.9633,43062.0
2023-11-21 10:55:00,33.49,33.51,33.45,33.46,26128.0,29.9723,29.9902,29.9365,29.9454,26128.0
2023-11-21 11:00:00,33.46,33.47,33.45,33.46,28553.0,29.9454,29.9544,29.9365,29.9454,28553.0
2023-11-21 11:05:00,33.46,33.5,33.45,33.46,38969.0,29.9454,29.9812,29.9365,29.9454,38969.0
2023-11-21 11:10:00,33.46,33.52,33.46,33.5,46103.0,29.9454,29.9991,29.9454,29.9812,46103.0
2023-11-21 11:15:00,33.49,33.52,33.47,33.51,46304.0,29.9723,29.9991,29.9544,29.9902,46304.0
2023-11-21 11:20:00,33.51,33.52,33.48,33.48,43666.0,29.9902,29.9991,29.9633,29.9633,43666.0
2023-11-21 11:25:00,33.49,33.52,33.48,33.49,56745.0,29.9723,29.9991,29.9633,29.9723,56745.0
2023-11-21 11:30:00,33.49,33.51,33.47,33.47,43196.0,29.9723,29.9902,29.9544,29.9544,43196.0
2023-11-21 11:35:00,33.47,33.5,33.47,33.49,42452.0,29.9544,29.9812,29.9544,29.9723,42452.0
2023-11-21 11:40:00,33.49,33.53,33.49,33.5,22994.0,29.9723,30.0081,29.9723,29.9812,22994.0
2023-11-21 11:45:00,33.5,33.51,33.46,33.46,26431.0,29.9812,29.9902,29.9454,29.9454,26431.0
2023-11-21 11:50:00,33.46,33.47,33.43,33.44,14736.0,29.9454,29.9544,29.9186,29.9275,14736.0
2023-11-21 11:55:00,33.44,33.46,33.43,33.44,12523.0,29.9275,29.9454,29.9186,29.9275,12523.0
2023-11-21 12:00:00,33.44,33.45,33.43,33.44,8800.0,29.9275,29.9365,29.9186,29.9275,8800.0
2023-11-21 12:05:00,33.44,33.45,33.42,33.43,15750.0,29.9275,29.9365,29.9097,29.9186,15750.0
2023-11-21 12:10:00,33.42,33.43,33.41,33.42,57075.0,29.9097,29.9186,29.9007,29.9097,57075.0
2023-11-21 12:15:00,33.41,33.44,33.41,33.43,16702.0,29.9007,29.9275,29.9007,29.9186,16702.0
2023-11-21 12:20:00,33.43,33.43,33.41,33.41,6036.0,29.9186,29.9186,29.9007,29.9007,6036.0
2023-11-21 12:25:00,33.41,33.42,33.39,33.4,20837.0,29.9007,29.9097,29.8828,29.8918,20837.0
2023-11-21 12:30:00,33.39,33.4,33.38,33.38,17940.0,29.8828,29.8918,29.8739,29.8739,17940.0
2023-11-21 12:35:00,33.39,33.4,33.38,33.38,8471.0,29.8828,29.8918,29.8739,29.8739,8471.0
2023-11-21 12:40:00,33.38,33.39,33.37,33.38,10362.0,29.8739,29.8828,29.8649,29.8739,10362.0
2023-11-21 12:45:00,33.38,33.38,33.34,33.35,30875.0,29.8739,29.8739,29.8381,29.847,30875.0
2023-11-21 12:50:00,33.35,33.36,33.34,33.35,11493.0,29.847,29.856,29.8381,29.847,11493.0
2023-11-21 12:55:00,33.35,33.36,33.33,33.34,8262.0,29.847,29.856,29.8291,29.8381,8262.0
2023-11-21 13:00:00,33.34,33.41,33.34,33.4,42609.0,29.8381,29.9007,29.8381,29.8918,42609.0
2023-11-21 13:05:00,33.41,33.42,33.38,33.38,45143.0,29.9007,29.9097,29.8739,29.8739,45143.0
2023-11-21 13:10:00,33.38,33.43,33.38,33.42,8275.0,29.8739,29.9186,29.8739,29.9097,8275.0
2023-11-21 13:15:00,33.43,33.44,33.4,33.42,19202.0,29.9186,29.9275,29.8918,29.9097,19202.0
2023-11-21 13:20:00,33.42,33.46,33.42,33.46,14999.0,29.9097,29.9454,29.9097,29.9454,14999.0
2023-11-21 13:25:00,33.46,33.47,33.43,33.44,30798.0,29.9454,29.9544,29.9186,29.9275,30798.0
2023-11-21 13:30:00,33.44,33.45,33.39,33.4,27570.0,29.9275,29.9365,29.8828,29.8918,27570.0
2023-11-21 13:35:00,33.4,33.42,33.39,33.39,21332.0,29.8918,29.9097,29.8828,29.8828,21332.0
2023-11-21 13:40:00,33.4,33.4,33.37,33.38,21459.0,29.8918,29.8918,29.8649,29.8739,21459.0
2023-11-21 13:45:00,33.37,33.39,33.36,33.36,58468.0,29.8649,29.8828,29.856,29.856,58468.0
2023-11-21 13:50:00,33.36,33.36,33.33,33.34,17799.0,29.856,29.856,29.8291,29.8381,17799.0
2023-11-21 13:55:00,33.34,33.38,33.34,33.38,16215.0,29.8381,29.8739,29.8381,29.8739,16215.0
2023-11-21 14:00:00,33.38,33.43,33.35,33.36,73806.0,29.8739,29.9186,29.847,29.856,73806.0
2023-11-21 14:05:00,33.37,33.42,33.36,33.4,68862.0,29.8649,29.9097,29.856,29.8918,68862.0
2023-11-21 14:10:00,33.4,33.43,33.36,33.36,55151.0,29.8918,29.9186,29.856,29.856,55151.0
2023-11-21 14:15:00,33.36,33.41,33.34,33.39,51802.0,29.856,29.9007,29.8381,29.8828,51802.0
2023-11-21 14:20:00,33.39,33.41,33.38,33.39,12255.0,29.8828,29.9007,29.8739,29.8828,12255.0
2023-11-21 14:25:00,33.39,33.4,33.37,33.38,26227.0,29.8828,29.8918,29.8649,29.8739,26227.0
2023-11-21 14:30:00,33.38,33.42,33.38,33.4,15571.0,29.8739,29.9097,29.8739,29.8918,15571.0
2023-11-21 14:35:00,33.39,33.42,33.38,33.41,26677.0,29.8828,29.9097,29.8739,29.9007,26677.0
2023-11-21 14:40:00,33.4,33.44,33.39,33.42,17362.0,29.8918,29.9275,29.8828,29.9097,17362.0
2023-11-21 14:45:00,33.42,33.42,33.39,33.4,38116.0,29.9097,29.9097,29.8828,29.8918,38116.0
2023-11-21 14:50:00,33.4,33.45,33.4,33.42,31291.0,29.8918,29.9365,29.8918,29.9097,31291.0
2023-11-21 14:55:00,33.41,33.42,33.37,33.38,29429.0,29.9007,29.9097,29.8649,29.8739,29429.0
2023-11-21 15:00:00,33.37,33.38,33.32,33.35,95384.0,29.8649,29.8739,29.8202,29.847,95384.0
2023-11-21 15:05:00,33.35,33.37,33.33,33.37,29522.0,29.847,29.8649,29.8291,29.8649,29522.0
2023-11-21 15:10:00,33.36,33.37,33.34,33.37,7133.0,29.856,29.8649,29.8381,29.8649,7133.0
2023-11-21 15:15:00,33.37,33.37,33.35,33.36,20687.0,29.8649,29.8649,29.847,29.856,20687.0
2023-11-21 15:20:00,33.36,33.39,33.35,33.38,19802.0,29.856,29.8828,29.847,29.8739,19802.0
2023-11-21 15:25:00,33.38,33.4,33.36,33.38,50564.0,29.8739,29.8918,29.856,29.8739,50564.0
2023-11-21 15:30:00,33.37,33.44,33.37,33.41,27168.0,29.8649,29.9275,29.8649,29.9007,27168.0
2023-11-21 15:35:00,33.41,33.42,33.39,33.4,12578.0,29.9007,29.9097,29.8828,29.8918,12578.0
2023-11-21 15:40:00,33.4,33.41,33.38,33.41,13244.0,29.8918,29.9007,29.8739,29.9007,13244.0
2023-11-21 15:45:00,33.41,33.42,33.38,33.38,30915.0,29.9007,29.9097,29.8739,29.8739,30915.0
2023-11-21 15:50:00,33.36,33.38,33.35,33.36,62060.0,29.856,29.8739,29.847,29.856,62060.0
2023-11-21 15:55:00,33.36,33.41,33.36,33.37,94257.0,29.856,29.9007,29.856,29.8649,94257.0
2023-11-22 09:30:00,33.17,33.17,33.03,33.05,245869.0,29.6859,29.6859,29.5606,29.5785,245869.0
2023-11-22 09:35:00,33.05,33.05,32.98,33.0,117991.0,29.5785,29.5785,29.5159,29.5338,117991.0
2023-11-22 09:40:00,32.99,33.01,32.96,32.99,80561.0,29.5248,29.5427,29.498,29.5248,80561.0
2023-11-22 09:45:00,32.98,33.04,32.98,33.02,157941.0,29.5159,29.5696,29.5159,29.5517,157941.0
2023-11-22 09:50:00,33.02,33.21,33.01,33.2,180642.0,29.5517,29.7217,29.5427,29.7128,180642.0
2023-11-22 09:55:00,33.2,33.26,33.15,33.16,138312.0,29.7128,29.7665,29.668,29.677,138312.0
2023-11-22 10:00:00,33.18,33.3,33.16,33.29,202390.0,29.6949,29.8023,29.677,29.7933,202390.0
2023-11-22 10:05:00,33.29,33.31,33.26,33.29,53789.0,29.7933,29.8112,29.7665,29.7933,53789.0
2023-11-22 10:10:00,33.3,33.3,33.24,33.25,43258.0,29.8023,29.8023,29.7486,29.7575,43258.0
2023-11-22 10:15:00,33.24,33.32,33.23,33.26,69702.0,29.7486,29.8202,29.7396,29.7665,69702.0
2023-11-22 10:20:00,33.25,33.26,33.17,33.17,80029.0,29.7575,29.7665,29.6859,29.6859,80029.0
2023-11-22 10:25:00,33.17,33.22,33.16,33.17,32926.0,29.6859,29.7307,29.677,29.6859,32926.0
2023-11-22 10:30:00,33.17,33.17,33.1,33.12,74844.0,29.6859,29.6859,29.6233,29.6412,74844.0
2023-11-22 10:35:00,33.11,33.13,33.07,33.12,199548.0,29.6322,29.6501,29.5964,29.6412,199548.0
2023-11-22 10:40:00,33.12,33.14,33.08,33.11,59720.0,29.6412,29.6591,29.6054,29.6322,59720.0
2023-11-22 10:45:00,33.11,33.15,33.1,33.14,56038.0,29.6322,29.668,29.6233,29.6591,56038.0
2023-11-22 10:50:00,33.15,33.26,33.12,33.23,97900.0,29.668,29.7665,29.6412,29.7396,97900.0
2023-11-22 10:55:00,33.23,33.25,33.2,33.23,91261.0,29.7396,29.7575,29.7128,29.7396,91261.0
2023-11-22 11:00:00,33.23,33.24,33.16,33.17,92292.0,29.7396,29.7486,29.677,29.6859,92292.0
2023-11-22 11:05:00,33.16,33.19,33.16,33.18,42813.0,29.677,29.7038,29.677,29.6949,42813.0
2023-11-22 11:10:00,33.18,33.19,33.12,33.15,67216.0,29.6949,29.7038,29.6412,29.668,67216.0
2023-11-22 11:15:00,33.14,33.19,33.12,33.18,42214.0,29.6591,29.7038,29.6412,29.6949,42214.0
2023-11-22 11:20:00,33.18,33.19,33.15,33.15,44853.0,29.6949,29.7038,29.668,29.668,44853.0
2023-11-22 11:25:00,33.16,33.2,33.15,33.17,30882.0,29.677,29.7128,29.668,29.6859,30882.0
2023-11-22 11:30:00,33.15,33.15,33.12,33.13,25411.0,29.668,29.668,29.6412,29.6501,25411.0
2023-11-22 11:35:00,33.14,33.17,33.14,33.17,24097.0,29.6591,29.6859,29.6591,29.6859,24097.0
2023-11-22 11:40:00,33.17,33.17,33.13,33.13,32948.0,29.6859,29.6859,29.6501,29.6501,32948.0
2023-11-22 11:45:00,33.12,33.14,33.11,33.14,19631.0,29.6412,29.6591,29.6322,29.6591,19631.0
2023-11-22 11:50:00,33.13,33.15,33.11,33.13,17286.0,29.6501,29.668,29.6322,29.6501,17286.0
2023-11-22 11:55:00,33.13,33.14,33.07,33.08,52942.0,29.6501,29.6591,29.5964,29.6054,52942.0
2023-11-22 12:00:00,33.08,33.09,33.05,33.05,60892.0,29.6054,29.6143,29.5785,29.5785,60892.0
2023-11-22 12:05:00,33.05,33.06,33.03,33.04,66911.0,29.5785,29.5875,29.5606,29.5696,66911.0
2023-11-22 12:10:00,33.04,33.13,33.02,33.13,74160.0,29.5696,29.6501,29.5517,29.6501,74160.0
2023-11-22 12:15:00,33.13,33.14,33.09,33.09,57296.0,29.6501,29.6591,29.6143,29.6143,57296.0
2023-11-22 12:20:00,33.08,33.09,33.06,33.08,35605.0,29.6054,29.6143,29.5875,29.6054,35605.0
2023-11-22 12:25:00,33.08,33.1,33.06,33.09,55172.0,29.6054,29.6233,29.5875,29.6143,55172.0
2023-11-22 12:30:00,33.1,33.17,33.09,33.14,60489.0,29.6233,29.6859,29.6143,29.6591,60489.0
2023-11-22 12:35:00,33.14,33.15,33.12,33.13,21975.0,29.6591,29.668,29.6412,29.6501,21975.0
2023-11-22 12:40:00,33.14,33.2,33.13,33.18,73223.0,29.6591,29.7128,29.6501,29.6949,73223.0
2023-11-22 12:45:00,33.19,33.21,33.18,33.21,33953.0,29.7038,29.7217,29.6949,29.7217,33953.0
2023-11-22 12:50:00,33.2,33.22,33.15,33.17,27216.0,29.7128,29.7307,29.668,29.6859,27216.0
2023-11-22 12:55:00,33.16,33.19,33.14,33.14,16172.0,29.677,29.7038,29.6591,29.6591,16172.0
2023-11-22 13:00:00,33.14,33.16,33.12,33.16,22796.0,29.6591,29.677,29.6412,29.677,22796.0
2023-11-22 13:05:00,33.16,33.16,33.1,33.11,19792.0,29.677,29.677,29.6233,29.6322,19792.0
2023-11-22 13:10:00,33.11,33.13,33.07,33.08,15085.0,29.6322,29.6501,29.5964,29.6054,15085.0
2023-11-22 13:15:00,33.09,33.14,33.08,33.13,26762.0,29.6143,29.6591,29.6054,29.6501,26762.0
2023-11-22 13:20:00,33.13,33.13,33.08,33.09,20107.0,29.6501,29.6501,29.6054,29.6143,20107.0
2023-11-22 13:25:00,33.09,33.1,33.08,33.08,15223.0,29.6143,29.6233,29.6054,29.6054,15223.0
2023-11-22 13:30:00,33.07,33.11,33.07,33.09,26053.0,29.5964,29.6322,29.5964,29.6143,26053.0
2023-11-22 13:35:00,33.09,33.11,33.08,33.1,12079.0,29.6143,29.6322,29.6054,29.6233,12079.0
2023-11-22 13:40:00,33.11,33.13,33.09,33.12,25991.0,29.6322,29.6501,29.6143,29.6412,25991.0
2023-11-22 13:45:00,33.12,33.12,33.1,33.11,16263.0,29.6412,29.6412,29.6233,29.6322,16263.0
2023-11-22 13:50:00,33.11,33.12,33.09,33.11,33435.0,29.6322,29.6412,29.6143,29.6322,33435.0
2023-11-22 13:55:00,33.11,33.12,33.09,33.11,41860.0,29.6322,29.6412,29.6143,29.6322,41860.0
2023-11-22 14:00:00,33.11,33.12,33.08,33.09,30333.0,29.6322,29.6412,29.6054,29.6143,30333.0
2023-11-22 14:05:00,33.09,33.09,33.07,33.08,17467.0,29.6143,29.6143,29.5964,29.6054,17467.0
2023-11-22 14:10:00,33.08,33.12,33.07,33.11,38065.0,29.6054,29.6412,29.5964,29.6322,38065.0
2023-11-22 14:15:00,33.11,33.12,33.08,33.08,67717.0,29.6322,29.6412,29.6054,29.6054,67717.0
2023-11-22 14:20:00,33.09,33.11,33.09,33.11,9800.0,29.6143,29.6322,29.6143,29.6322,9800.0
2023-11-22 14:25:00,33.11,33.11,33.08,33.09,16657.0,29.6322,29.6322,29.6054,29.6143,16657.0
2023-11-22 14:30:00,33.09,33.16,33.09,33.16,37383.0,29.6143,29.677,29.6143,29.677,37383.0
2023-11-22 14:35:00,33.16,33.3,33.14,33.3,93489.0,29.677,29.8023,29.6591,29.8023,93489.0
2023-11-22 14:40:00,33.29,33.32,33.23,33.24,61616.0,29.7933,29.8202,29.7396,29.7486,61616.0
2023-11-22 14:45:00,33.23,33.26,33.23,33.25,34246.0,29.7396,29.7665,29.7396,29.7575,34246.0
2023-11-22 14:50:00,33.24,33.24,33.19,33.2,19988.0,29.7486,29.7486,29.7038,29.7128,19988.0
2023-11-22 14:55:00,33.19,33.2,33.15,33.18,154007.0,29.7038,29.7128,29.668,29.6949,154007.0
2023-11-22 15:00:00,33.18,33.2,33.15,33.16,91932.0,29.6949,29.7128,29.668,29.677,91932.0
2023-11-22 15:05:00,33.16,33.2,33.15,33.16,244807.0,29.677,29.7128,29.668,29.677,244807.0
2023-11-22 15:10:00,33.17,33.19,33.16,33.16,47388.0,29.6859,29.7038,29.677,29.677,47388.0
2023-11-22 15:15:00,33.16,33.16,33.14,33.15,34599.0,29.677,29.677,29.6591,29.668,34599.0
2023-11-22 15:20:00,33.15,33.19,33.14,33.17,160606.0,29.668,29.7038,29.6591,29.6859,160606.0
2023-11-22 15:25:00,33.17,33.17,33.11,33.11,75593.0,29.6859,29.6859,29.6322,29.6322,75593.0
2023-11-22 15:30:00,33.11,33.14,33.11,33.12,33975.0,29.6322,29.6591,29.6322,29.6412,33975.0
2023-11-22 15:35:00,33.13,33.13,33.11,33.12,56474.0,29.6501,29.6501,29.6322,29.6412,56474.0
2023-11-22 15:40:00,33.12,33.14,33.1,33.14,41847.0,29.6412,29.6591,29.6233,29.6591,41847.0
2023-11-22 15:45:00,33.14,33.14,33.11,33.13,52315.0,29.6591,29.6591,29.6322,29.6501,52315.0
2023-11-22 15:50:00,33.13,33.15,33.12,33.14,50211.0,29.6501,29.668,29.6412,29.6591,50211.0
2023-11-22 15:55:00,33.14,33.15,33.12,33.15,114686.0,29.6591,29.668,29.6412,29.668,114686.0
2023-11-24 09:30:00,33.16,33.21,33.12,33.14,80442.0,29.677,29.7217,29.6412,29.6591,80442.0
2023-11-24 09:35:00,33.14,33.2,33.14,33.18,80298.0,29.6591,29.7128,29.6591,29.6949,80298.0
2023-11-24 09:40:00,33.18,33.2,33.16,33.18,101447.0,29.6949,29.7128,29.677,29.6949,101447.0
2023-11-24 09:45:00,33.18,33.21,33.17,33.2,72692.0,29.6949,29.7217,29.6859,29.7128,72692.0
2023-11-24 09:50:00,33.19,33.19,33.15,33.16,36827.0,29.7038,29.7038,29.668,29.677,36827.0
2023-11-24 09:55:00,33.16,33.16,33.13,33.14,38793.0,29.677,29.677,29.6501,29.6591,38793.0
2023-11-24 10:00:00,33.13,33.13,33.11,33.12,51573.0,29.6501,29.6501,29.6322,29.6412,51573.0
2023-11-24 10:05:00,33.12,33.17,33.12,33.15,39223.0,29.6412,29.6859,29.6412,29.668,39223.0
2023-11-24 10:10:00,33.16,33.19,33.14,33.18,37800.0,29.677,29.7038,29.6591,29.6949,37800.0
2023-11-24 10:15:00,33.19,33.2,33.16,33.17,33943.0,29.7038,29.7128,29.677,29.6859,33943.0
2023-11-24 10:20:00,33.17,33.19,33.16,33.17,21226.0,29.6859,29.7038,29.677,29.6859,21226.0
2023-11-24 10:25:00,33.17,33.19,33.17,33.18,27099.0,29.6859,29.7038,29.6859,29.6949,27099.0
2023-11-24 10:30:00,33.18,33.19,33.16,33.17,22671.0,29.6949,29.7038,29.677,29.6859,22671.0
2023-11-24 10:35:00,33.17,33.19,33.14,33.16,19448.0,29.6859,29.7038,29.6591,29.677,19448.0
2023-11-24 10:40:00,33.16,33.17,33.14,33.16,24617.0,29.677,29.6859,29.6591,29.677,24617.0
2023-11-24 10:45:00,33.16,33.18,33.15,33.16,29928.0,29.677,29.6949,29.668,29.677,29928.0
2023-11-24 10:50:00,33.17,33.21,33.16,33.17,33998.0,29.6859,29.7217,29.677,29.6859,33998.0
2023-11-24 10:55:00,33.17,33.18,33.15,33.16,20002.0,29.6859,29.6949,29.668,29.677,20002.0
2023-11-24 11:00:00,33.16,33.17,33.14,33.16,10975.0,29.677,29.6859,29.6591,29.677,10975.0
2023-11-24 11:05:00,33.17,33.18,33.15,33.15,21717.0,29.6859,29.6949,29.668,29.668,21717.0
2023-11-24 11:10:00,33.16,33.16,33.14,33.15,16895.0,29.677,29.677,29.6591,29.668,16895.0
2023-11-24 11:15:00,33.15,33.17,33.14,33.16,26507.0,29.668,29.6859,29.6591,29.677,26507.0
2023-11-24 11:20:00,33.16,33.18,33.15,33.17,9701.0,29.677,29.6949,29.668,29.6859,9701.0
2023-11-24 11:25:00,33.16,33.19,33.15,33.18,18923.0,29.677,29.7038,29.668,29.6949,18923.0
2023-11-24 11:30:00,33.17,33.19,33.16,33.18,21742.0,29.6859,29.7038,29.677,29.6949,21742.0
2023-11-24 11:35:00,33.18,33.19,33.15,33.18,18733.0,29.6949,29.7038,29.668,29.6949,18733.0
2023-11-24 11:40:00,33.18,33.19,33.17,33.18,13128.0,29.6949,29.7038,29.6859,29.6949,13128.0
2023-11-24 11:45:00,33.18,33.19,33.17,33.19,22244.0,29.6949,29.7038,29.6859,29.7038,22244.0
2023-11-24 11:50:00,33.19,33.19,33.18,33.18,9965.0,29.7038,29.7038,29.6949,29.6949,9965.0
2023-11-24 11:55:00,33.18,33.2,33.17,33.19,13606.0,29.6949,29.7128,29.6859,29.7038,13606.0
2023-11-24 12:00:00,33.18,33.19,33.16,33.19,8389.0,29.6949,29.7038,29.677,29.7038,8389.0
2023-11-24 12:05:00,33.19,33.2,33.17,33.18,24192.0,29.7038,29.7128,29.6859,29.6949,24192.0
2023-11-24 12:10:00,33.18,33.18,33.16,33.16,21841.0,29.6949,29.6949,29.677,29.677,21841.0
2023-11-24 12:15:00,33.17,33.18,33.15,33.16,4800.0,29.6859,29.6949,29.668,29.677,4800.0
2023-11-24 12:20:00,33.16,33.2,33.16,33.18,23281.0,29.677,29.7128,29.677,29.6949,23281.0
2023-11-24 12:25:00,33.19,33.2,33.17,33.2,21354.0,29.7038,29.7128,29.6859,29.7128,21354.0
2023-11-24 12:30:00,33.2,33.2,33.17,33.17,7850.0,29.7128,29.7128,29.6859,29.6859,7850.0
2023-11-24 12:35:00,33.18,33.18,33.17,33.17,6516.0,29.6949,29.6949,29.6859,29.6859,6516.0
2023-11-24 12:40:00,33.17,33.19,33.17,33.19,28304.0,29.6859,29.7038,29.6859,29.7038,28304.0
2023-11-24 12:45:00,33.2,33.2,33.16,33.18,16327.0,29.7128,29.7128,29.677,29.6949,16327.0
2023-11-24 12:50:00,33.19,33.19,33.14,33.15,45251.0,29.7038,29.7038,29.6591,29.668,45251.0
2023-11-24 12:55:00,33.16,33.16,33.13,33.14,62509.0,29.677,29.677,29.6501,29.6591,62509.0
2023-11-27 09:30:00,33.24,33.29,33.16,33.28,193620.0,29.7486,29.7933,29.677,29.7844,193620.0
2023-11-27 09:35:00,33.28,33.33,33.26,33.27,81484.0,29.7844,29.8291,29.7665,29.7754,81484.0
2023-11-27 09:40:00,33.27,33.3,33.26,33.29,43125.0,29.7754,29.8023,29.7665,29.7933,43125.0
2023-11-27 09:45:00,33.28,33.31,33.27,33.29,42759.0,29.7844,29.8112,29.7754,29.7933,42759.0
2023-11-27 09:50:00,33.29,33.33,33.27,33.27,56773.0,29.7933,29.8291,29.7754,29.7754,56773.0
2023-11-27 09:55:00,33.27,33.3,33.26,33.26,17013.0,29.7754,29.8023,29.7665,29.7665,17013.0
2023-11-27 10:00:00,33.24,33.27,33.22,33.23,55092.0,29.7486,29.7754,29.7307,29.7396,55092.0
2023-11-27 10:05:00,33.23,33.24,33.17,33.17,27429.0,29.7396,29.7486,29.6859,29.6859,27429.0
2023-11-27 10:10:00,33.17,33.23,33.16,33.2,50085.0,29.6859,29.7396,29.677,29.7128,50085.0
2023-11-27 10:15:00,33.2,33.25,33.19,33.25,35909.0,29.7128,29.7575,29.7038,29.7575,35909.0
2023-11-27 10:20:00,33.24,33.3,33.22,33.29,48544.0,29.7486,29.8023,29.7307,29.7933,48544.0
2023-11-27 10:25:00,33.28,33.28,33.21,33.24,28664.0,29.7844,29.7844,29.7217,29.7486,28664.0
2023-11-27 10:30:00,33.24,33.24,33.21,33.21,20382.0,29.7486,29.7486,29.7217,29.7217,20382.0
2023-11-27 10:35:00,33.21,33.23,33.18,33.22,47126.0,29.7217,29.7396,29.6949,29.7307,47126.0
2023-11-27 10:40:00,33.21,33.22,33.18,33.2,34565.0,29.7217,29.7307,29.6949,29.7128,34565.0
2023-11-27 10:45:00,33.21,33.23,33.19,33.2,42563.0,29.7217,29.7396,29.7038,29.7128,42563.0
2023-11-27 10:50:00,33.21,33.22,33.2,33.21,47377.0,29.7217,29.7307,29.7128,29.7217,47377.0
2023-11-27 10:55:00,33.21,33.22,33.19,33.21,63234.0,29.7217,29.7307,29.7038,29.7217,63234.0
2023-11-27 11:00:00,33.22,33.27,33.22,33.26,48278.0,29.7307,29.7754,29.7307,29.7665,48278.0
2023-11-27 11:05:00,33.26,33.3,33.25,33.25,52760.0,29.7665,29.8023,29.7575,29.7575,52760.0
2023-11-27 11:10:00,33.26,33.29,33.25,33.27,38301.0,29.7665,29.7933,29.7575,29.7754,38301.0
2023-11-27 11:15:00,33.27,33.29,33.26,33.26,28906.0,29.7754,29.7933,29.7665,29.7665,28906.0
2023-11-27 11:20:00,33.25,33.26,33.22,33.26,56109.0,29.7575,29.7665,29.7307,29.7665,56109.0
2023-11-27 11:25:00,33.25,33.27,33.21,33.22,37031.0,29.7575,29.7754,29.7217,29.7307,37031.0
2023-11-27 11:30:00,33.22,33.25,33.2,33.24,25659.0,29.7307,29.7575,29.7128,29.7486,25659.0
2023-11-27 11:35:00,33.23,33.24,33.2,33.22,40586.0,29.7396,29.7486,29.7128,29.7307,40586.0
2023-11-27 11:40:00,33.22,33.24,33.19,33.22,33886.0,29.7307,29.7486,29.7038,29.7307,33886.0
2023-11-27 11:45:00,33.22,33.23,33.2,33.21,19689.0,29.7307,29.7396,29.7128,29.7217,19689.0
2023-11-27 11:50:00,33.21,33.21,33.18,33.18,28065.0,29.7217,29.7217,29.6949,29.6949,28065.0
2023-11-27 11:55:00,33.18,33.19,33.14,33.18,85241.0,29.6949,29.7038,29.6591,29.6949,85241.0
2023-11-27 12:00:00,33.18,33.21,33.18,33.19,46750.0,29.6949,29.7217,29.6949,29.7038,46750.0
2023-11-27 12:05:00,33.18,33.19,33.15,33.17,49747.0,29.6949,29.7038,29.668,29.6859,49747.0
2023-11-27 12:10:00,33.17,33.18,33.16,33.17,9875.0,29.6859,29.6949,29.677,29.6859,9875.0
2023-11-27 12:15:00,33.17,33.2,33.16,33.17,18445.0,29.6859,29.7128,29.677,29.6859,18445.0
2023-11-27 12:20:00,33.18,33.21,33.17,33.2,17044.0,29.6949,29.7217,29.6859,29.7128,17044.0
2023-11-27 12:25:00,33.21,33.22,33.19,33.2,30152.0,29.7217,29.7307,29.7038,29.7128,30152.0
2023-11-27 12:30:00,33.19,33.2,33.18,33.19,23434.0,29.7038,29.7128,29.6949,29.7038,23434.0
2023-11-27 12:35:00,33.19,33.2,33.17,33.2,30981.0,29.7038,29.7128,29.6859,29.7128,30981.0
2023-11-27 12:40:00,33.19,33.2,33.17,33.17,7400.0,29.7038,29.7128,29.6859,29.6859,7400.0
2023-11-27 12:45:00,33.16,33.17,33.15,33.16,13434.0,29.677,29.6859,29.668,29.677,13434.0
2023-11-27 12:50:00,33.17,33.18,33.16,33.17,19200.0,29.6859,29.6949,29.677,29.6859,19200.0
2023-11-27 12:55:00,33.16,33.17,33.15,33.17,13122.0,29.677,29.6859,29.668,29.6859,13122.0
2023-11-27 13:00:00,33.16,33.19,33.14,33.14,46731.0,29.677,29.7038,29.6591,29.6591,46731.0
2023-11-27 13:05:00,33.15,33.16,33.14,33.15,22981.0,29.668,29.677,29.6591,29.668,22981.0
2023-11-27 13:10:00,33.15,33.16,33.12,33.12,17609.0,29.668,29.677,29.6412,29.6412,17609.0
2023-11-27 13:15:00,33.12,33.15,33.12,33.15,29705.0,29.6412,29.668,29.6412,29.668,29705.0
2023-11-27 13:20:00,33.15,33.17,33.15,33.17,12871.0,29.668,29.6859,29.668,29.6859,12871.0
2023-11-27 13:25:00,33.16,33.18,33.16,33.16,20907.0,29.677,29.6949,29.677,29.677,20907.0
2023-11-27 13:30:00,33.16,33.17,33.14,33.15,39632.0,29.677,29.6859,29.6591,29.668,39632.0
2023-11-27 13:35:00,33.15,33.18,33.14,33.18,12701.0,29.668,29.6949,29.6591,29.6949,12701.0
2023-11-27 13:40:00,33.17,33.19,33.16,33.17,35828.0,29.6859,29.7038,29.677,29.6859,35828.0
2023-11-27 13:45:00,33.18,33.18,33.16,33.17,20400.0,29.6949,29.6949,29.677,29.6859,20400.0
2023-11-27 13:50:00,33.18,33.18,33.16,33.18,37948.0,29.6949,29.6949,29.677,29.6949,37948.0
2023-11-27 13:55:00,33.18,33.2,33.16,33.17,30377.0,29.6949,29.7128,29.677,29.6859,30377.0
2023-11-27 14:00:00,33.17,33.18,33.15,33.16,18107.0,29.6859,29.6949,29.668,29.677,18107.0
2023-11-27 14:05:00,33.17,33.18,33.16,33.17,12600.0,29.6859,29.6949,29.677,29.6859,12600.0
2023-11-27 14:10:00,33.17,33.18,33.16,33.17,12123.0,29.6859,29.6949,29.677,29.6859,12123.0
2023-11-27 14:15:00,33.17,33.2,33.17,33.19,29052.0,29.6859,29.7128,29.6859,29.7038,29052.0
2023-11-27 14:20:00,33.2,33.2,33.18,33.19,12770.0,29.7128,29.7128,29.6949,29.7038,12770.0
2023-11-27 14:25:00,33.19,33.21,33.18,33.2,16913.0,29.7038,29.7217,29.6949,29.7128,16913.0
2023-11-27 14:30:00,33.19,33.22,33.19,33.21,28770.0,29.7038,29.7307,29.7038,29.7217,28770.0
2023-11-27 14:35:00,33.21,33.22,33.19,33.21,29213.0,29.7217,29.7307,29.7038,29.7217,29213.0
2023-11-27 14:40:00,33.22,33.32,33.22,33.28,121366.0,29.7307,29.8202,29.7307,29.7844,121366.0
2023-11-27 14:45:00,33.27,33.3,33.26,33.28,33172.0,29.7754,29.8023,29.7665,29.7844,33172.0
2023-11-27 14:50:00,33.29,33.3,33.28,33.29,24503.0,29.7933,29.8023,29.7844,29.7933,24503.0
2023-11-27 14:55:00,33.29,33.29,33.24,33.24,51961.0,29.7933,29.7933,29.7486,29.7486,51961.0
2023-11-27 15:00:00,33.24,33.25,33.23,33.24,38898.0,29.7486,29.7575,29.7396,29.7486,38898.0
2023-11-27 15:05:00,33.24,33.26,33.23,33.25,30767.0,29.7486,29.7665,29.7396,29.7575,30767.0
2023-11-27 15:10:00,33.25,33.26,33.24,33.26,35001.0,29.7575,29.7665,29.7486,29.7665,35001.0
2023-11-27 15:15:00,33.26,33.27,33.22,33.22,43898.0,29.7665,29.7754,29.7307,29.7307,43898.0
2023-11-27 15:20:00,33.22,33.23,33.2,33.2,10300.0,29.7307,29.7396,29.7128,29.7128,10300.0
2023-11-27 15:25:00,33.2,33.22,33.19,33.2,40562.0,29.7128,29.7307,29.7038,29.7128,40562.0
2023-11-27 15:30:00,33.19,33.21,33.18,33.2,33141.0,29.7038,29.7217,29.6949,29.7128,33141.0
2023-11-27 15:35:00,33.19,33.19,33.15,33.16,23125.0,29.7038,29.7038,29.668,29.677,23125.0
2023-11-27 15:40:00,33.16,33.18,33.15,33.18,36475.0,29.677,29.6949,29.668,29.6949,36475.0
2023-11-27 15:45:00,33.18,33.22,33.18,33.22,27582.0,29.6949,29.7307,29.6949,29.7307,27582.0
2023-11-27 15:50:00,33.22,33.25,33.19,33.24,68983.0,29.7307,29.7575,29.7038,29.7486,68983.0
2023-11-27 15:55:00,33.25,33.28,33.23,33.26,115689.0,29.7575,29.7844,29.7396,29.7665,115689.0
2023-11-28 09:30:00,33.34,33.37,33.32,33.36,83681.0,29.8381,29.8649,29.8202,29.856,83681.0
2023-11-28 09:35:00,33.36,33.39,33.34,33.37,49555.0,29.856,29.8828,29.8381,29.8649,49555.0
2023-11-28 09:40:00,33.37,33.43,33.36,33.41,77831.0,29.8649,29.9186,29.856,29.9007,77831.0
2023-11-28 09:45:00,33.41,33.41,33.35,33.37,83897.0,29.9007,29.9007,29.847,29.8649,83897.0
2023-11-28 09:50:00,33.37,33.42,33.36,33.41,40129.0,29.8649,29.9097,29.856,29.9007,40129.0
2023-11-28 09:55:00,33.41,33.42,33.4,33.4,62868.0,29.9007,29.9097,29.8918,29.8918,62868.0
2023-11-28 10:00:00,33.4,33.4,33.34,33.36,81728.0,29.8918,29.8918,29.8381,29.856,81728.0
2023-11-28 10:05:00,33.36,33.39,33.34,33.37,46054.0,29.856,29.8828,29.8381,29.8649,46054.0
2023-11-28 10:10:00,33.37,33.41,33.36,33.36,41718.0,29.8649,29.9007,29.856,29.856,41718.0
2023-11-28 10:15:00,33.35,33.35,33.32,33.33,36171.0,29.847,29.847,29.8202,29.8291,36171.0
2023-11-28 10:20:00,33.33,33.34,33.31,33.34,17549.0,29.8291,29.8381,29.8112,29.8381,17549.0
2023-11-28 10:25:00,33.33,33.35,33.31,33.34,37988.0,29.8291,29.847,29.8112,29.8381,37988.0
2023-11-28 10:30:00,33.35,33.35,33.32,33.32,21773.0,29.847,29.847,29.8202,29.8202,21773.0
2023-11-28 10:35:00,33.33,33.36,33.27,33.27,41665.0,29.8291,29.856,29.7754,29.7754,41665.0
2023-11-28 10:40:00,33.26,33.26,33.14,33.15,248169.0,29.7665,29.7665,29.6591,29.668,248169.0
2023-11-28 10:45:00,33.15,33.21,33.15,33.2,107789.0,29.668,29.7217,29.668,29.7128,107789.0
2023-11-28 10:50:00,33.21,33.21,33.17,33.2,51219.0,29.7217,29.7217,29.6859,29.7128,51219.0
2023-11-28 10:55:00,33.2,33.25,33.18,33.18,75562.0,29.7128,29.7575,29.6949,29.6949,75562.0
2023-11-28 11:00:00,33.18,33.21,33.17,33.17,30051.0,29.6949,29.7217,29.6859,29.6859,30051.0
2023-11-28 11:05:00,33.17,33.18,33.15,33.18,48448.0,29.6859,29.6949,29.668,29.6949,48448.0
2023-11-28 11:10:00,33.19,33.22,33.16,33.16,57879.0,29.7038,29.7307,29.677,29.677,57879.0
2023-11-28 11:15:00,33.17,33.19,33.15,33.16,25469.0,29.6859,29.7038,29.668,29.677,25469.0
2023-11-28 11:20:00,33.16,33.17,33.1,33.11,55749.0,29.677,29.6859,29.6233,29.6322,55749.0
2023-11-28 11:25:00,33.11,33.14,33.1,33.12,29286.0,29.6322,29.6591,29.6233,29.6412,29286.0
2023-11-28 11:30:00,33.12,33.12,33.03,33.04,86935.0,29.6412,29.6412,29.5606,29.5696,86935.0
2023-11-28 11:35:00,33.03,33.05,33.02,33.04,39856.0,29.5606,29.5785,29.5517,29.5696,39856.0
2023-11-28 11:40:00,33.03,33.04,33.02,33.02,35368.0,29.5606,29.5696,29.5517,29.5517,35368.0
2023-11-28 11:45:00,33.03,33.07,33.02,33.04,87595.0,29.5606,29.5964,29.5517,29.5696,87595.0
2023-11-28 11:50:00,33.04,33.07,33.04,33.05,32477.0,29.5696,29.5964,29.5696,29.5785,32477.0
2023-11-28 11:55:00,33.07,33.07,33.05,33.06,49526.0,29.5964,29.5964,29.5785,29.5875,49526.0
2023-11-28 12:00:00,33.05,33.06,33.05,33.06,11680.0,29.5785,29.5875,29.5785,29.5875,11680.0
2023-11-28 12:05:00,33.06,33.12,33.05,33.09,145889.0,29.5875,29.6412,29.5785,29.6143,145889.0
2023-11-28 12:10:00,33.09,33.1,33.07,33.09,26499.0,29.6143,29.6233,29.5964,29.6143,26499.0
2023-11-28 12:15:00,33.09,33.14,33.08,33.14,82024.0,29.6143,29.6591,29.6054,29.6591,82024.0
2023-11-28 12:20:00,33.13,33.14,33.12,33.13,39487.0,29.6501,29.6591,29.6412,29.6501,39487.0
2023-11-28 12:25:00,33.12,33.15,33.12,33.14,17449.0,29.6412,29.668,29.6412,29.6591,17449.0
2023-11-28 12:30:00,33.15,33.23,33.14,33.2,84728.0,29.668,29.7396,29.6591,29.7128,84728.0
2023-11-28 12:35:00,33.19,33.2,33.17,33.18,27163.0,29.7038,29.7128,29.6859,29.6949,27163.0
2023-11-28 12:40:00,33.18,33.22,33.17,33.21,18785.0,29.6949,29.7307,29.6859,29.7217,18785.0
2023-11-28 12:45:00,33.2,33.22,33.19,33.21,24556.0,29.7128,29.7307,29.7038,29.7217,24556.0
2023-11-28 12:50:00,33.22,33.26,33.21,33.21,85181.0,29.7307,29.7665,29.7217,29.7217,85181.0
2023-11-28 12:55:00,33.21,33.23,33.2,33.22,22713.0,29.7217,29.7396,29.7128,29.7307,22713.0
2023-11-28 13:00:00,33.22,33.38,33.22,33.31,205368.0,29.7307,29.8739,29.7307,29.8112,205368.0
2023-11-28 13:05:00,33.31,33.32,33.27,33.29,60803.0,29.8112,29.8202,29.7754,29.7933,60803.0
2023-11-28 13:10:00,33.3,33.36,33.3,33.34,114987.0,29.8023,29.856,29.8023,29.8381,114987.0
2023-11-28 13:15:00,33.34,33.38,33.32,33.32,45580.0,29.8381,29.8739,29.8202,29.8202,45580.0
2023-11-28 13:20:00,33.32,33.34,33.29,33.33,30036.0,29.8202,29.8381,29.7933,29.8291,30036.0
2023-11-28 13:25:00,33.33,33.34,33.26,33.27,64970.0,29.8291,29.8381,29.7665,29.7754,64970.0
2023-11-28 13:30:00,33.27,33.29,33.26,33.27,16366.0,29.7754,29.7933,29.7665,29.7754,16366.0
2023-11-28 13:35:00,33.26,33.28,33.25,33.27,21315.0,29.7665,29.7844,29.7575,29.7754,21315.0
2023-11-28 13:40:00,33.27,33.28,33.25,33.26,26077.0,29.7754,29.7844,29.7575,29.7665,26077.0
2023-11-28 13:45:00,33.26,33.27,33.23,33.25,43781.0,29.7665,29.7754,29.7396,29.7575,43781.0
2023-11-28 13:50:00,33.25,33.26,33.24,33.25,14735.0,29.7575,29.7665,29.7486,29.7575,14735.0
2023-11-28 13:55:00,33.25,33.3,33.25,33.29,49289.0,29.7575,29.8023,29.7575,29.7933,49289.0
2023-11-28 14:00:00,33.29,33.3,33.27,33.29,66969.0,29.7933,29.8023,29.7754,29.7933,66969.0
2023-11-28 14:05:00,33.29,33.32,33.27,33.3,107702.0,29.7933,29.8202,29.7754,29.8023,107702.0
2023-11-28 14:10:00,33.3,33.31,33.26,33.3,79105.0,29.8023,29.8112,29.7665,29.8023,79105.0
2023-11-28 14:15:00,33.3,33.31,33.28,33.31,32510.0,29.8023,29.8112,29.7844,29.8112,32510.0
2023-11-28 14:20:00,33.3,33.33,33.27,33.31,108586.0,29.8023,29.8291,29.7754,29.8112,108586.0
2023-11-28 14:25:00,33.31,33.32,33.3,33.31,24294.0,29.8112,29.8202,29.8023,29.8112,24294.0
2023-11-28 14:30:00,33.31,33.35,33.31,33.31,101569.0,29.8112,29.847,29.8112,29.8112,101569.0
2023-11-28 14:35:00,33.31,33.31,33.26,33.27,60568.0,29.8112,29.8112,29.7665,29.7754,60568.0
2023-11-28 14:40:00,33.26,33.28,33.25,33.27,14418.0,29.7665,29.7844,29.7575,29.7754,14418.0
2023-11-28 14:45:00,33.27,33.28,33.25,33.26,29393.0,29.7754,29.7844,29.7575,29.7665,29393.0
2023-11-28 14:50:00,33.26,33.27,33.21,33.22,52029.0,29.7665,29.7754,29.7217,29.7307,52029.0
2023-11-28 14:55:00,33.22,33.25,33.21,33.24,32071.0,29.7307,29.7575,29.7217,29.7486,32071.0
2023-11-28 15:00:00,33.24,33.25,33.23,33.24,27491.0,29.7486,29.7575,29.7396,29.7486,27491.0
2023-11-28 15:05:00,33.25,33.27,33.24,33.27,9105.0,29.7575,29.7754,29.7486,29.7754,9105.0
2023-11-28 15:10:00,33.26,33.29,33.24,33.28,21237.0,29.7665,29.7933,29.7486,29.7844,21237.0
2023-11-28 15:15:00,33.28,33.29,33.27,33.28,23121.0,29.7844,29.7933,29.7754,29.7844,23121.0
2023-11-28 15:20:00,33.29,33.35,33.28,33.29,136283.0,29.7933,29.847,29.7844,29.7933,136283.0
2023-11-28 15:25:00,33.3,33.32,33.27,33.29,78377.0,29.8023,29.8202,29.7754,29.7933,78377.0
2023-11-28 15:30:00,33.29,33.3,33.28,33.29,22016.0,29.7933,29.8023,29.7844,29.7933,22016.0
2023-11-28 15:35:00,33.3,33.32,33.29,33.3,19521.0,29.8023,29.8202,29.7933,29.8023,19521.0
2023-11-28 15:40:00,33.3,33.31,33.26,33.27,23322.0,29.8023,29.8112,29.7665,29.7754,23322.0
2023-11-28 15:45:00,33.27,33.27,33.23,33.23,35814.0,29.7754,29.7754,29.7396,29.7396,35814.0
2023-11-28 15:50:00,33.22,33.27,33.18,33.25,223730.0,29.7307,29.7754,29.6949,29.7575,223730.0
2023-11-28 15:55:00,33.25,33.25,33.19,33.23,79228.0,29.7575,29.7575,29.7038,29.7396,79228.0
2023-11-29 09:30:00,32.9,32.92,32.79,32.8,158618.0,29.4443,29.4622,29.3458,29.3548,158618.0
2023-11-29 09:35:00,32.79,32.83,32.77,32.8,88987.0,29.3458,29.3816,29.3279,29.3548,88987.0
2023-11-29 09:40:00,32.8,32.84,32.79,32.84,59862.0,29.3548,29.3906,29.3458,29.3906,59862.0
2023-11-29 09:45:00,32.83,32.83,32.78,32.79,88931.0,29.3816,29.3816,29.3369,29.3458,88931.0
2023-11-29 09:50:00,32.78,32.82,32.75,32.76,50600.0,29.3369,29.3727,29.31,29.319,50600.0
2023-11-29 09:55:00,32.75,32.77,32.73,32.76,43396.0,29.31,29.3279,29.2921,29.319,43396.0
2023-11-29 10:00:00,32.76,32.83,32.74,32.83,107369.0,29.319,29.3816,29.3011,29.3816,107369.0
2023-11-29 10:05:00,32.83,32.96,32.82,32.94,183831.0,29.3816,29.498,29.3727,29.4801,183831.0
2023-11-29 10:10:00,32.96,32.99,32.94,32.97,71538.0,29.498,29.5248,29.4801,29.5069,71538.0
2023-11-29 10:15:00,32.97,33.01,32.95,33.0,116679.0,29.5069,29.5427,29.489,29.5338,116679.0
2023-11-29 10:20:00,33.01,33.06,32.97,33.05,158618.0,29.5427,29.5875,29.5069,29.5785,158618.0
2023-11-29 10:25:00,33.05,33.05,32.99,33.0,84888.0,29.5785,29.5785,29.5248,29.5338,84888.0
2023-11-29 10:30:00,33.0,33.03,32.97,33.03,72660.0,29.5338,29.5606,29.5069,29.5606,72660.0
2023-11-29 10:35:00,33.02,33.04,32.99,33.02,87667.0,29.5517,29.5696,29.5248,29.5517,87667.0
2023-11-29 10:40:00,33.02,33.05,33.0,33.01,67506.0,29.5517,29.5785,29.5338,29.5427,67506.0
2023-11-29 10:45:00,33.01,33.04,33.01,33.02,49362.0,29.5427,29.5696,29.5427,29.5517,49362.0
2023-11-29 10:50:00,33.02,33.03,32.95,32.96,80362.0,29.5517,29.5606,29.489,29.498,80362.0
2023-11-29 10:55:00,32.96,32.98,32.94,32.98,35183.0,29.498,29.5159,29.4801,29.5159,35183.0
2023-11-29 11:00:00,32.98,33.01,32.96,32.98,52566.0,29.5159,29.5427,29.498,29.5159,52566.0
2023-11-29 11:05:00,32.98,33.06,32.97,33.06,45635.0,29.5159,29.5875,29.5069,29.5875,45635.0
2023-11-29 11:10:00,33.06,33.13,33.04,33.11,134891.0,29.5875,29.6501,29.5696,29.6322,134891.0
2023-11-29 11:15:00,33.12,33.19,33.11,33.15,87176.0,29.6412,29.7038,29.6322,29.668,87176.0
2023-11-29 11:20:00,33.14,33.19,33.14,33.15,47273.0,29.6591,29.7038,29.6591,29.668,47273.0
2023-11-29 11:25:00,33.15,33.2,33.15,33.2,51206.0,29.668,29.7128,29.668,29.7128,51206.0
2023-11-29 11:30:00,33.19,33.23,33.17,33.2,56610.0,29.7038,29.7396,29.6859,29.7128,56610.0
2023-11-29 11:35:00,33.2,33.21,33.14,33.16,69806.0,29.7128,29.7217,29.6591,29.677,69806.0
2023-11-29 11:40:00,33.15,33.16,33.12,33.14,42403.0,29.668,29.677,29.6412,29.6591,42403.0
2023-11-29 11:45:00,33.14,33.14,33.12,33.13,35107.0,29.6591,29.6591,29.6412,29.6501,35107.0
2023-11-29 11:50:00,33.13,33.16,33.1,33.1,54288.0,29.6501,29.677,29.6233,29.6233,54288.0
2023-11-29 11:55:00,33.1,33.12,33.1,33.11,25004.0,29.6233,29.6412,29.6233,29.6322,25004.0
2023-11-29 12:00:00,33.11,33.13,33.1,33.12,26537.0,29.6322,29.6501,29.6233,29.6412,26537.0
2023-11-29 12:05:00,33.12,33.13,33.08,33.09,22847.0,29.6412,29.6501,29.6054,29.6143,22847.0
2023-11-29 12:10:00,33.09,33.11,33.06,33.08,40911.0,29.6143,29.6322,29.5875,29.6054,40911.0
2023-11-29 12:15:00,33.08,33.09,33.06,33.07,14204.0,29.6054,29.6143,29.5875,29.5964,14204.0
2023-11-29 12:20:00,33.07,33.08,33.05,33.07,15433.0,29.5964,29.6054,29.5785,29.5964,15433.0
2023-11-29 12:25:00,33.07,33.07,33.04,33.05,21090.0,29.5964,29.5964,29.5696,29.5785,21090.0
2023-11-29 12:30:00,33.04,33.05,33.02,33.03,11922.0,29.5696,29.5785,29.5517,29.5606,11922.0
2023-11-29 12:35:00,33.04,33.04,33.03,33.04,4328.0,29.5696,29.5696,29.5606,29.5696,4328.0
2023-11-29 12:40:00,33.04,33.05,33.02,33.03,12300.0,29.5696,29.5785,29.5517,29.5606,12300.0
2023-11-29 12:45:00,33.04,33.05,33.02,33.03,11377.0,29.5696,29.5785,29.5517,29.5606,11377.0
2023-11-29 12:50:00,33.04,33.05,33.01,33.03,25796.0,29.5696,29.5785,29.5427,29.5606,25796.0
2023-11-29 12:55:00,33.03,33.04,33.02,33.02,19391.0,29.5606,29.5696,29.5517,29.5517,19391.0
2023-11-29 13:00:00,33.02,33.06,33.0,33.04,109014.0,29.5517,29.5875,29.5338,29.5696,109014.0
2023-11-29 13:05:00,33.03,33.08,33.02,33.04,48871.0,29.5606,29.6054,29.5517,29.5696,48871.0
2023-11-29 13:10:00,33.04,33.08,33.03,33.08,74957.0,29.5696,29.6054,29.5606,29.6054,74957.0
2023-11-29 13:15:00,33.08,33.1,33.06,33.08,28904.0,29.6054,29.6233,29.5875,29.6054,28904.0
2023-11-29 13:20:00,33.09,33.09,33.06,33.07,13476.0,29.6143,29.6143,29.5875,29.5964,13476.0
2023-11-29 13:25:00,33.07,33.07,33.02,33.02,34842.0,29.5964,29.5964,29.5517,29.5517,34842.0
2023-11-29 13:30:00,33.03,33.12,33.03,33.1,38800.0,29.5606,29.6412,29.5606,29.6233,38800.0
2023-11-29 13:35:00,33.09,33.1,33.06,33.06,20215.0,29.6143,29.6233,29.5875,29.5875,20215.0
2023-11-29 13:40:00,33.06,33.07,33.05,33.07,9600.0,29.5875,29.5964,29.5785,29.5964,9600.0
2023-11-29 13:45:00,33.07,33.07,33.04,33.05,8643.0,29.5964,29.5964,29.5696,29.5785,8643.0
2023-11-29 13:50:00,33.05,33.07,33.04,33.05,7529.0,29.5785,29.5964,29.5696,29.5785,7529.0
2023-11-29 13:55:00,33.05,33.07,33.04,33.05,7629.0,29.5785,29.5964,29.5696,29.5785,7629.0
2023-11-29 14:00:00,33.06,33.09,33.05,33.09,147169.0,29.5875,29.6143,29.5785,29.6143,147169.0
2023-11-29 14:05:00,33.08,33.08,33.03,33.05,35480.0,29.6054,29.6054,29.5606,29.5785,35480.0
2023-11-29 14:10:00,33.05,33.07,33.02,33.05,96818.0,29.5785,29.5964,29.5517,29.5785,96818.0
2023-11-29 14:15:00,33.05,33.07,33.03,33.07,216047.0,29.5785,29.5964,29.5606,29.5964,216047.0
2023-11-29 14:20:00,33.06,33.07,33.04,33.07,277454.0,29.5875,29.5964,29.5696,29.5964,277454.0
2023-11-29 14:25:00,33.07,33.1,33.06,33.09,43950.0,29.5964,29.6233,29.5875,29.6143,43950.0
2023-11-29 14:30:00,33.09,33.13,33.09,33.12,40711.0,29.6143,29.6501,29.6143,29.6412,40711.0
2023-11-29 14:35:00,33.12,33.19,33.11,33.19,156417.0,29.6412,29.7038,29.6322,29.7038,156417.0
2023-11-29 14:40:00,33.19,33.21,33.17,33.19,33349.0,29.7038,29.7217,29.6859,29.7038,33349.0
2023-11-29 14:45:00,33.19,33.19,33.15,33.15,16481.0,29.7038,29.7038,29.668,29.668,16481.0
2023-11-29 14:50:00,33.16,33.17,33.15,33.16,13647.0,29.677,29.6859,29.668,29.677,13647.0
2023-11-29 14:55:00,33.16,33.17,33.14,33.14,21751.0,29.677,29.6859,29.6591,29.6591,21751.0
2023-11-29 15:00:00,33.14,33.17,33.13,33.15,20488.0,29.6591,29.6859,29.6501,29.668,20488.0
2023-11-29 15:05:00,33.15,33.18,33.14,33.15,29851.0,29.668,29.6949,29.6591,29.668,29851.0
2023-11-29 15:10:00,33.16,33.2,33.16,33.2,33255.0,29.677,29.7128,29.677,29.7128,33255.0
2023-11-29 15:15:00,33.2,33.27,33.19,33.24,93718.0,29.7128,29.7754,29.7038,29.7486,93718.0
2023-11-29 15:20:00,33.24,33.28,33.23,33.28,54358.0,29.7486,29.7844,29.7396,29.7844,54358.0
2023-11-29 15:25:00,33.28,33.31,33.28,33.3,41935.0,29.7844,29.8112,29.7844,29.8023,41935.0
2023-11-29 15:30:00,33.3,33.31,33.28,33.3,29779.0,29.8023,29.8112,29.7844,29.8023,29779.0
2023-11-29 15:35:00,33.3,33.33,33.3,33.33,64363.0,29.8023,29.8291,29.8023,29.8291,64363.0
2023-11-29 15:40:00,33.32,33.34,33.27,33.27,38793.0,29.8202,29.8381,29.7754,29.7754,38793.0
2023-11-29 15:45:00,33.28,33.31,33.27,33.27,28815.0,29.7844,29.8112,29.7754,29.7754,28815.0
2023-11-29 15:50:00,33.28,33.3,33.27,33.29,124270.0,29.7844,29.8023,29.7754,29.7933,124270.0
2023-11-29 15:55:00,33.28,33.31,33.27,33.27,241811.0,29.7844,29.8112,29.7754,29.7754,241811.0
2023-11-30 09:30:00,33.18,33.24,33.15,33.21,75687.0,29.6949,29.7486,29.668,29.7217,75687.0
2023-11-30 09:35:00,33.22,33.32,33.22,33.3,242746.0,29.7307,29.8202,29.7307,29.8023,242746.0
2023-11-30 09:40:00,33.31,33.36,33.26,33.29,122427.0,29.8112,29.856,29.7665,29.7933,122427.0
2023-11-30 09:45:00,33.29,33.38,33.28,33.33,116045.0,29.7933,29.8739,29.7844,29.8291,116045.0
2023-11-30 09:50:00,33.33,33.34,33.2,33.23,150342.0,29.8291,29.8381,29.7128,29.7396,150342.0
2023-11-30 09:55:00,33.22,33.24,33.21,33.22,48750.0,29.7307,29.7486,29.7217,29.7307,48750.0
2023-11-30 10:00:00,33.22,33.36,33.21,33.35,132582.0,29.7307,29.856,29.7217,29.847,132582.0
2023-11-30 10:05:00,33.35,33.35,33.27,33.32,52623.0,29.847,29.847,29.7754,29.8202,52623.0
2023-11-30 10:10:00,33.32,33.34,33.21,33.22,68504.0,29.8202,29.8381,29.7217,29.7307,68504.0
2023-11-30 10:15:00,33.22,33.24,33.16,33.22,167076.0,29.7307,29.7486,29.677,29.7307,167076.0
2023-11-30 10:20:00,33.22,33.25,33.18,33.22,118480.0,29.7307,29.7575,29.6949,29.7307,118480.0
2023-11-30 10:25:00,33.23,33.28,33.22,33.28,108641.0,29.7396,29.7844,29.7307,29.7844,108641.0
2023-11-30 10:30:00,33.28,33.29,33.19,33.2,86069.0,29.7844,29.7933,29.7038,29.7128,86069.0
2023-11-30 10:35:00,33.21,33.36,33.2,33.34,178406.0,29.7217,29.856,29.7128,29.8381,178406.0
2023-11-30 10:40:00,33.34,33.37,33.29,33.31,125253.0,29.8381,29.8649,29.7933,29.8112,125253.0
2023-11-30 10:45:00,33.31,33.39,33.31,33.37,98931.0,29.8112,29.8828,29.8112,29.8649,98931.0
2023-11-30 10:50:00,33.37,33.39,33.32,33.35,53615.0,29.8649,29.8828,29.8202,29.847,53615.0
2023-11-30 10:55:00,33.34,33.35,33.25,33.25,47921.0,29.8381,29.847,29.7575,29.7575,47921.0
2023-11-30 11:00:00,33.26,33.29,33.23,33.28,228200.0,29.7665,29.7933,29.7396,29.7844,228200.0
2023-11-30 11:05:00,33.28,33.32,33.26,33.31,101956.0,29.7844,29.8202,29.7665,29.8112,101956.0
2023-11-30 11:10:00,33.3,33.32,33.27,33.27,96117.0,29.8023,29.8202,29.7754,29.7754,96117.0
2023-11-30 11:15:00,33.27,33.34,33.27,33.34,80933.0,29.7754,29.8381,29.7754,29.8381,80933.0
2023-11-30 11:20:00,33.34,33.36,33.3,33.31,61771.0,29.8381,29.856,29.8023,29.8112,61771.0
2023-11-30 11:25:00,33.31,33.35,33.27,33.33,63498.0,29.8112,29.847,29.7754,29.8291,63498.0
2023-11-30 11:30:00,33.34,33.38,33.32,33.36,53189.0,29.8381,29.8739,29.8202,29.856,53189.0
2023-11-30 11:35:00,33.36,33.38,33.34,33.37,24403.0,29.856,29.8739,29.8381,29.8649,24403.0
2023-11-30 11:40:00,33.38,33.4,33.36,33.39,19272.0,29.8739,29.8918,29.856,29.8828,19272.0
2023-11-30 11:45:00,33.38,33.42,33.37,33.38,53717.0,29.8739,29.9097,29.8649,29.8739,53717.0
2023-11-30 11:50:00,33.38,33.38,33.35,33.38,21896.0,29.8739,29.8739,29.847,29.8739,21896.0
2023-11-30 11:55:00,33.38,33.43,33.37,33.42,26420.0,29.8739,29.9186,29.8649,29.9097,26420.0
2023-11-30 12:00:00,33.42,33.44,33.34,33.35,67779.0,29.9097,29.9275,29.8381,29.847,67779.0
2023-11-30 12:05:00,33.36,33.36,33.33,33.34,23888.0,29.856,29.856,29.8291,29.8381,23888.0
2023-11-30 12:10:00,33.34,33.38,33.34,33.36,25184.0,29.8381,29.8739,29.8381,29.856,25184.0
2023-11-30 12:15:00,33.37,33.44,33.37,33.43,89360.0,29.8649,29.9275,29.8649,29.9186,89360.0
2023-11-30 12:20:00,33.44,33.47,33.43,33.45,37569.0,29.9275,29.9544,29.9186,29.9365,37569.0
2023-11-30 12:25:00,33.45,33.46,33.44,33.46,16361.0,29.9365,29.9454,29.9275,29.9454,16361.0
2023-11-30 12:30:00,33.45,33.47,33.41,33.46,22158.0,29.9365,29.9544,29.9007,29.9454,22158.0
2023-11-30 12:35:00,33.45,33.45,33.42,33.43,11400.0,29.9365,29.9365,29.9097,29.9186,11400.0
2023-11-30 12:40:00,33.43,33.44,33.36,33.36,66354.0,29.9186,29.9275,29.856,29.856,66354.0
2023-11-30 12:45:00,33.37,33.38,33.34,33.37,40553.0,29.8649,29.8739,29.8381,29.8649,40553.0
2023-11-30 12:50:00,33.37,33.38,33.35,33.38,115057.0,29.8649,29.8739,29.847,29.8739,115057.0
2023-11-30 12:55:00,33.38,33.4,33.37,33.38,30686.0,29.8739,29.8918,29.8649,29.8739,30686.0
2023-11-30 13:00:00,33.38,33.4,33.37,33.4,40761.0,29.8739,29.8918,29.8649,29.8918,40761.0
2023-11-30 13:05:00,33.4,33.45,33.39,33.44,47519.0,29.8918,29.9365,29.8828,29.9275,47519.0
2023-11-30 13:10:00,33.44,33.44,33.41,33.42,21770.0,29.9275,29.9275,29.9007,29.9097,21770.0
2023-11-30 13:15:00,33.42,33.42,33.4,33.42,12186.0,29.9097,29.9097,29.8918,29.9097,12186.0
2023-11-30 13:20:00,33.41,33.42,33.37,33.4,12825.0,29.9007,29.9097,29.8649,29.8918,12825.0
2023-11-30 13:25:00,33.4,33.45,33.39,33.44,19943.0,29.8918,29.9365,29.8828,29.9275,19943.0
2023-11-30 13:30:00,33.45,33.49,33.4,33.41,61932.0,29.9365,29.9723,29.8918,29.9007,61932.0
2023-11-30 13:35:00,33.4,33.41,33.38,33.4,25381.0,29.8918,29.9007,29.8739,29.8918,25381.0
2023-11-30 13:40:00,33.39,33.42,33.39,33.42,12997.0,29.8828,29.9097,29.8828,29.9097,12997.0
2023-11-30 13:45:00,33.42,33.44,33.41,33.43,15500.0,29.9097,29.9275,29.9007,29.9186,15500.0
2023-11-30 13:50:00,33.44,33.47,33.44,33.45,28406.0,29.9275,29.9544,29.9275,29.9365,28406.0
2023-11-30 13:55:00,33.45,33.45,33.4,33.4,22882.0,29.9365,29.9365,29.8918,29.8918,22882.0
2023-11-30 14:00:00,33.41,33.41,33.36,33.38,185943.0,29.9007,29.9007,29.856,29.8739,185943.0
2023-11-30 14:05:00,33.39,33.39,33.36,33.37,37926.0,29.8828,29.8828,29.856,29.8649,37926.0
2023-11-30 14:10:00,33.37,33.37,33.33,33.34,47650.0,29.8649,29.8649,29.8291,29.8381,47650.0
2023-11-30 14:15:00,33.33,33.35,33.31,33.33,48635.0,29.8291,29.847,29.8112,29.8291,48635.0
2023-11-30 14:20:00,33.34,33.36,33.32,33.33,55167.0,29.8381,29.856,29.8202,29.8291,55167.0
2023-11-30 14:25:00,33.33,33.35,33.32,33.34,31012.0,29.8291,29.847,29.8202,29.8381,31012.0
2023-11-30 14:30:00,33.34,33.37,33.31,33.32,62054.0,29.8381,29.8649,29.8112,29.8202,62054.0
2023-11-30 14:35:00,33.32,33.33,33.3,33.32,35560.0,29.8202,29.8291,29.8023,29.8202,35560.0
2023-11-30 14:40:00,33.31,33.31,33.27,33.27,24621.0,29.8112,29.8112,29.7754,29.7754,24621.0
2023-11-30 14:45:00,33.27,33.27,33.24,33.24,21721.0,29.7754,29.7754,29.7486,29.7486,21721.0
2023-11-30 14:50:00,33.24,33.26,33.23,33.25,10876.0,29.7486,29.7665,29.7396,29.7575,10876.0
2023-11-30 14:55:00,33.25,33.26,33.23,33.23,16941.0,29.7575,29.7665,29.7396,29.7396,16941.0
2023-11-30 15:00:00,33.23,33.28,33.23,33.27,91953.0,29.7396,29.7844,29.7396,29.7754,91953.0
2023-11-30 15:05:00,33.28,33.34,33.28,33.33,59431.0,29.7844,29.8381,29.7844,29.8291,59431.0
2023-11-30 15:10:00,33.33,33.34,33.3,33.32,132993.0,29.8291,29.8381,29.8023,29.8202,132993.0
2023-11-30 15:15:00,33.33,33.35,33.32,33.33,41181.0,29.8291,29.847,29.8202,29.8291,41181.0
2023-11-30 15:20:00,33.33,33.39,33.32,33.38,75131.0,29.8291,29.8828,29.8202,29.8739,75131.0
2023-11-30 15:25:00,33.39,33.42,33.36,33.38,44086.0,29.8828,29.9097,29.856,29.8739,44086.0
2023-11-30 15:30:00,33.38,33.39,33.34,33.35,51175.0,29.8739,29.8828,29.8381,29.847,51175.0
2023-11-30 15:35:00,33.35,33.36,33.31,33.32,68018.0,29.847,29.856,29.8112,29.8202,68018.0
2023-11-30 15:40:00,33.32,33.32,33.19,33.19,119382.0,29.8202,29.8202,29.7038,29.7038,119382.0
2023-11-30 15:45:00,33.2,33.25,33.18,33.25,94893.0,29.7128,29.7575,29.6949,29.7575,94893.0
2023-11-30 15:50:00,33.24,33.25,33.05,33.08,311430.0,29.7486,29.7575,29.5785,29.6054,311430.0
2023-11-30 15:55:00,33.09,33.09,33.0,33.07,126677.0,29.6143,29.6143,29.5338,29.5964,126677.0
2023-12-01 09:30:00,33.15,33.24,33.15,33.2,124261.0,29.668,29.7486,29.668,29.7128,124261.0
2023-12-01 09:35:00,33.2,33.23,33.15,33.17,165903.0,29.7128,29.7396,29.668,29.6859,165903.0
2023-12-01 09:40:00,33.16,33.17,33.11,33.12,72292.0,29.677,29.6859,29.6322,29.6412,72292.0
2023-12-01 09:45:00,33.11,33.14,33.1,33.12,45329.0,29.6322,29.6591,29.6233,29.6412,45329.0
2023-12-01 09:50:00,33.11,33.15,33.1,33.1,63131.0,29.6322,29.668,29.6233,29.6233,63131.0
2023-12-01 09:55:00,33.09,33.13,33.09,33.09,89565.0,29.6143,29.6501,29.6143,29.6143,89565.0
2023-12-01 10:00:00,33.09,33.12,32.95,32.99,276381.0,29.6143,29.6412,29.489,29.5248,276381.0
2023-12-01 10:05:00,33.0,33.05,32.97,33.02,53817.0,29.5338,29.5785,29.5069,29.5517,53817.0
2023-12-01 10:10:00,33.01,33.09,33.01,33.08,44465.0,29.5427,29.6143,29.5427,29.6054,44465.0
2023-12-01 10:15:00,33.08,33.15,33.07,33.08,70114.0,29.6054,29.668,29.5964,29.6054,70114.0
2023-12-01 10:20:00,33.08,33.13,33.07,33.11,90553.0,29.6054,29.6501,29.5964,29.6322,90553.0
2023-12-01 10:25:00,33.12,33.18,33.12,33.16,109858.0,29.6412,29.6949,29.6412,29.677,109858.0
2023-12-01 10:30:00,33.17,33.22,33.1,33.12,127040.0,29.6859,29.7307,29.6233,29.6412,127040.0
2023-12-01 10:35:00,33.12,33.12,33.07,33.12,95739.0,29.6412,29.6412,29.5964,29.6412,95739.0
2023-12-01 10:40:00,33.12,33.14,33.08,33.09,31644.0,29.6412,29.6591,29.6054,29.6143,31644.0
2023-12-01 10:45:00,33.09,33.11,33.06,33.07,51225.0,29.6143,29.6322,29.5875,29.5964,51225.0
2023-12-01 10:50:00,33.07,33.09,33.05,33.06,21907.0,29.5964,29.6143,29.5785,29.5875,21907.0
2023-12-01 10:55:00,33.06,33.1,33.06,33.08,71956.0,29.5875,29.6233,29.5875,29.6054,71956.0
2023-12-01 11:00:00,33.08,33.2,33.04,33.07,327874.0,29.6054,29.7128,29.5696,29.5964,327874.0
2023-12-01 11:05:00,33.08,33.13,33.01,33.03,125256.0,29.6054,29.6501,29.5427,29.5606,125256.0
2023-12-01 11:10:00,33.02,33.03,32.92,32.93,204188.0,29.5517,29.5606,29.4622,29.4711,204188.0
2023-12-01 11:15:00,32.94,32.99,32.9,32.96,149108.0,29.4801,29.5248,29.4443,29.498,149108.0
2023-12-01 11:20:00,32.98,33.04,32.97,33.0,55704.0,29.5159,29.5696,29.5069,29.5338,55704.0
2023-12-01 11:25:00,32.98,32.99,32.89,32.9,95873.0,29.5159,29.5248,29.4353,29.4443,95873.0
2023-12-01 11:30:00,32.9,32.99,32.85,32.88,125327.0,29.4443,29.5248,29.3995,29.4264,125327.0
2023-12-01 11:35:00,32.88,32.96,32.88,32.93,24520.0,29.4264,29.498,29.4264,29.4711,24520.0
2023-12-01 11:40:00,32.93,32.94,32.79,32.79,293617.0,29.4711,29.4801,29.3458,29.3458,293617.0
2023-12-01 11:45:00,32.8,32.89,32.8,32.83,69848.0,29.3548,29.4353,29.3548,29.3816,69848.0
2023-12-01 11:50:00,32.83,32.85,32.72,32.77,272355.0,29.3816,29.3995,29.2832,29.3279,272355.0
2023-12-01 11:55:00,32.76,32.78,32.75,32.78,96626.0,29.319,29.3369,29.31,29.3369,96626.0
2023-12-01 12:00:00,32.78,32.81,32.76,32.77,26474.0,29.3369,29.3637,29.319,29.3279,26474.0
2023-12-01 12:05:00,32.78,32.79,32.71,32.74,105694.0,29.3369,29.3458,29.2742,29.3011,105694.0
2023-12-01 12:10:00,32.75,32.76,32.7,32.72,74662.0,29.31,29.319,29.2653,29.2832,74662.0
2023-12-01 12:15:00,32.72,32.78,32.71,32.76,46335.0,29.2832,29.3369,29.2742,29.319,46335.0
2023-12-01 12:20:00,32.76,32.79,32.73,32.75,116898.0,29.319,29.3458,29.2921,29.31,116898.0
2023-12-01 12:25:00,32.74,32.75,32.69,32.7,42342.0,29.3011,29.31,29.2563,29.2653,42342.0
2023-12-01 12:30:00,32.7,32.72,32.65,32.7,103671.0,29.2653,29.2832,29.2205,29.2653,103671.0
2023-12-01 12:35:00,32.72,32.73,32.67,32.68,9803.0,29.2832,29.2921,29.2384,29.2474,9803.0
2023-12-01 12:40:00,32.68,32.7,32.65,32.67,43829.0,29.2474,29.2653,29.2205,29.2384,43829.0
2023-12-01 12:45:00,32.67,32.67,32.61,32.62,38809.0,29.2384,29.2384,29.1847,29.1937,38809.0
2023-12-01 12:50:00,32.63,32.64,32.61,32.61,24936.0,29.2026,29.2116,29.1847,29.1847,24936.0
2023-12-01 12:55:00,32.61,32.63,32.59,32.62,35347.0,29.1847,29.2026,29.1668,29.1937,35347.0
2023-12-01 13:00:00,32.62,32.66,32.61,32.65,66046.0,29.1937,29.2295,29.1847,29.2205,66046.0
2023-12-01 13:05:00,32.64,32.71,32.64,32.68,131423.0,29.2116,29.2742,29.2116,29.2474,131423.0
2023-12-01 13:10:00,32.68,32.74,32.67,32.72,52320.0,29.2474,29.3011,29.2384,29.2832,52320.0
2023-12-01 13:15:00,32.72,32.74,32.7,32.72,33358.0,29.2832,29.3011,29.2653,29.2832,33358.0
2023-12-01 13:20:00,32.7,32.74,32.68,32.69,26521.0,29.2653,29.3011,29.2474,29.2563,26521.0
2023-12-01 13:25:00,32.68,32.76,32.67,32.75,91072.0,29.2474,29.319,29.2384,29.31,91072.0
2023-12-01 13:30:00,32.75,32.77,32.74,32.74,55451.0,29.31,29.3279,29.3011,29.3011,55451.0
2023-12-01 13:35:00,32.74,32.79,32.72,32.77,31254.0,29.3011,29.3458,29.2832,29.3279,31254.0
2023-12-01 13:40:00,32.78,32.8,32.73,32.74,35443.0,29.3369,29.3548,29.2921,29.3011,35443.0
2023-12-01 13:45:00,32.75,32.77,32.74,32.77,30350.0,29.31,29.3279,29.3011,29.3279,30350.0
2023-12-01 13:50:00,32.77,32.79,32.75,32.78,27656.0,29.3279,29.3458,29.31,29.3369,27656.0
2023-12-01 13:55:00,32.78,32.79,32.76,32.79,49584.0,29.3369,29.3458,29.319,29.3458,49584.0
2023-12-01 14:00:00,32.78,32.8,32.75,32.76,58244.0,29.3369,29.3548,29.31,29.319,58244.0
2023-12-01 14:05:00,32.75,32.81,32.75,32.8,35810.0,29.31,29.3637,29.31,29.3548,35810.0
2023-12-01 14:10:00,32.8,32.8,32.72,32.73,37709.0,29.3548,29.3548,29.2832,29.2921,37709.0
2023-12-01 14:15:00,32.74,32.75,32.72,32.75,35119.0,29.3011,29.31,29.2832,29.31,35119.0
2023-12-01 14:20:00,32.76,32.77,32.71,32.72,48772.0,29.319,29.3279,29.2742,29.2832,48772.0
2023-12-01 14:25:00,32.72,32.76,32.71,32.73,152402.0,29.2832,29.319,29.2742,29.2921,152402.0
2023-12-01 14:30:00,32.73,32.74,32.72,32.73,75156.0,29.2921,29.3011,29.2832,29.2921,75156.0
2023-12-01 14:35:00,32.73,32.75,32.71,32.71,68904.0,29.2921,29.31,29.2742,29.2742,68904.0
2023-12-01 14:40:00,32.72,32.76,32.71,32.74,67217.0,29.2832,29.319,29.2742,29.3011,67217.0
2023-12-01 14:45:00,32.74,32.75,32.71,32.72,53792.0,29.3011,29.31,29.2742,29.2832,53792.0
2023-12-01 14:50:00,32.72,32.73,32.71,32.72,45437.0,29.2832,29.2921,29.2742,29.2832,45437.0
2023-12-01 14:55:00,32.72,32.72,32.68,32.68,77395.0,29.2832,29.2832,29.2474,29.2474,77395.0
2023-12-01 15:00:00,32.68,32.7,32.67,32.7,44814.0,29.2474,29.2653,29.2384,29.2653,44814.0
2023-12-01 15:05:00,32.7,32.77,32.69,32.73,60735.0,29.2653,29.3279,29.2563,29.2921,60735.0
2023-12-01 15:10:00,32.73,32.73,32.69,32.71,30456.0,29.2921,29.2921,29.2563,29.2742,30456.0
2023-12-01 15:15:00,32.72,32.74,32.71,32.73,26703.0,29.2832,29.3011,29.2742,29.2921,26703.0
2023-12-01 15:20:00,32.73,32.75,32.72,32.73,37753.0,29.2921,29.31,29.2832,29.2921,37753.0
2023-12-01 15:25:00,32.73,32.73,32.68,32.69,27812.0,29.2921,29.2921,29.2474,29.2563,27812.0
2023-12-01 15:30:00,32.69,32.7,32.66,32.68,68414.0,29.2563,29.2653,29.2295,29.2474,68414.0
2023-12-01 15:35:00,32.67,32.72,32.67,32.71,28515.0,29.2384,29.2832,29.2384,29.2742,28515.0
2023-12-01 15:40:00,32.7,32.72,32.69,32.7,35547.0,29.2653,29.2832,29.2563,29.2653,35547.0
2023-12-01 15:45:00,32.71,32.72,32.7,32.7,35627.0,29.2742,29.2832,29.2653,29.2653,35627.0
2023-12-01 15:50:00,32.7,32.75,32.68,32.74,53422.0,29.2653,29.31,29.2474,29.3011,53422.0
2023-12-01 15:55:00,32.74,32.74,32.64,32.68,223794.0,29.3011,29.3011,29.2116,29.2474,223794.0
2023-12-04 09:30:00,33.19,33.2,33.07,33.07,189635.0,29.7038,29.7128,29.5964,29.5964,189635.0
2023-12-04 09:35:00,33.07,33.12,33.05,33.08,89508.0,29.5964,29.6412,29.5785,29.6054,89508.0
2023-12-04 09:40:00,33.08,33.09,33.04,33.06,37507.0,29.6054,29.6143,29.5696,29.5875,37507.0
2023-12-04 09:45:00,33.05,33.06,33.02,33.04,55576.0,29.5785,29.5875,29.5517,29.5696,55576.0
2023-12-04 09:50:00,33.04,33.07,33.01,33.05,39474.0,29.5696,29.5964,29.5427,29.5785,39474.0
2023-12-04 09:55:00,33.05,33.14,33.04,33.13,145392.0,29.5785,29.6591,29.5696,29.6501,145392.0
2023-12-04 10:00:00,33.12,33.18,33.1,33.11,109015.0,29.6412,29.6949,29.6233,29.6322,109015.0
2023-12-04 10:05:00,33.1,33.13,33.09,33.11,54283.0,29.6233,29.6501,29.6143,29.6322,54283.0
2023-12-04 10:10:00,33.11,33.15,33.08,33.14,28164.0,29.6322,29.668,29.6054,29.6591,28164.0
2023-12-04 10:15:00,33.14,33.19,33.13,33.18,113689.0,29.6591,29.7038,29.6501,29.6949,113689.0
2023-12-04 10:20:00,33.17,33.29,33.16,33.29,109763.0,29.6859,29.7933,29.677,29.7933,109763.0
2023-12-04 10:25:00,33.29,33.32,33.26,33.3,50399.0,29.7933,29.8202,29.7665,29.8023,50399.0
2023-12-04 10:30:00,33.29,33.33,33.26,33.32,295039.0,29.7933,29.8291,29.7665,29.8202,295039.0
2023-12-04 10:35:00,33.31,33.33,33.27,33.31,125802.0,29.8112,29.8291,29.7754,29.8112,125802.0
2023-12-04 10:40:00,33.29,33.32,33.28,33.3,102701.0,29.7933,29.8202,29.7844,29.8023,102701.0
2023-12-04 10:45:00,33.29,33.31,33.28,33.3,61091.0,29.7933,29.8112,29.7844,29.8023,61091.0
2023-12-04 10:50:00,33.31,33.36,33.3,33.36,113692.0,29.8112,29.856,29.8023,29.856,113692.0
2023-12-04 10:55:00,33.35,33.36,33.32,33.34,29938.0,29.847,29.856,29.8202,29.8381,29938.0
2023-12-04 11:00:00,33.34,33.36,33.32,33.34,33013.0,29.8381,29.856,29.8202,29.8381,33013.0
2023-12-04 11:05:00,33.35,33.35,33.31,33.33,29590.0,29.847,29.847,29.8112,29.8291,29590.0
2023-12-04 11:10:00,33.33,33.35,33.3,33.31,62280.0,29.8291,29.847,29.8023,29.8112,62280.0
2023-12-04 11:15:00,33.3,33.3,33.27,33.29,35500.0,29.8023,29.8023,29.7754,29.7933,35500.0
2023-12-04 11:20:00,33.28,33.31,33.25,33.28,60133.0,29.7844,29.8112,29.7575,29.7844,60133.0
2023-12-04 11:25:00,33.29,33.31,33.26,33.27,27940.0,29.7933,29.8112,29.7665,29.7754,27940.0
2023-12-04 11:30:00,33.27,33.29,33.24,33.27,44337.0,29.7754,29.7933,29.7486,29.7754,44337.0
2023-12-04 11:35:00,33.28,33.28,33.25,33.27,14679.0,29.7844,29.7844,29.7575,29.7754,14679.0
2023-12-04 11:40:00,33.26,33.27,33.22,33.25,32965.0,29.7665,29.7754,29.7307,29.7575,32965.0
2023-12-04 11:45:00,33.24,33.24,33.19,33.21,28025.0,29.7486,29.7486,29.7038,29.7217,28025.0
2023-12-04 11:50:00,33.21,33.21,33.16,33.18,15879.0,29.7217,29.7217,29.677,29.6949,15879.0
2023-12-04 11:55:00,33.18,33.19,33.12,33.14,61296.0,29.6949,29.7038,29.6412,29.6591,61296.0
2023-12-04 12:00:00,33.13,33.16,33.12,33.13,27016.0,29.6501,29.677,29.6412,29.6501,27016.0
2023-12-04 12:05:00,33.13,33.15,33.1,33.11,16149.0,29.6501,29.668,29.6233,29.6322,16149.0
2023-12-04 12:10:00,33.1,33.14,33.1,33.11,10616.0,29.6233,29.6591,29.6233,29.6322,10616.0
2023-12-04 12:15:00,33.1,33.12,33.08,33.12,40233.0,29.6233,29.6412,29.6054,29.6412,40233.0
2023-12-04 12:20:00,33.12,33.13,33.1,33.13,26566.0,29.6412,29.6501,29.6233,29.6501,26566.0
2023-12-04 12:25:00,33.13,33.13,33.06,33.09,31150.0,29.6501,29.6501,29.5875,29.6143,31150.0
2023-12-04 12:30:00,33.09,33.11,33.03,33.04,62112.0,29.6143,29.6322,29.5606,29.5696,62112.0
2023-12-04 12:35:00,33.04,33.09,33.03,33.06,27886.0,29.5696,29.6143,29.5606,29.5875,27886.0
2023-12-04 12:40:00,33.06,33.07,33.05,33.05,12450.0,29.5875,29.5964,29.5785,29.5785,12450.0
2023-12-04 12:45:00,33.05,33.06,33.04,33.05,13750.0,29.5785,29.5875,29.5696,29.5785,13750.0
2023-12-04 12:50:00,33.06,33.06,33.03,33.05,28725.0,29.5875,29.5875,29.5606,29.5785,28725.0
2023-12-04 12:55:00,33.05,33.05,33.02,33.03,26020.0,29.5785,29.5785,29.5517,29.5606,26020.0
2023-12-04 13:00:00,33.03,33.08,33.03,33.07,51399.0,29.5606,29.6054,29.5606,29.5964,51399.0
2023-12-04 13:05:00,33.06,33.09,33.05,33.07,15101.0,29.5875,29.6143,29.5785,29.5964,15101.0
2023-12-04 13:10:00,33.07,33.09,33.06,33.08,16153.0,29.5964,29.6143,29.5875,29.6054,16153.0
2023-12-04 13:15:00,33.08,33.09,33.06,33.07,22115.0,29.6054,29.6143,29.5875,29.5964,22115.0
2023-12-04 13:20:00,33.07,33.12,33.06,33.12,51914.0,29.5964,29.6412,29.5875,29.6412,51914.0
2023-12-04 13:25:00,33.12,33.16,33.11,33.15,36064.0,29.6412,29.677,29.6322,29.668,36064.0
2023-12-04 13:30:00,33.16,33.17,33.12,33.14,20000.0,29.677,29.6859,29.6412,29.6591,20000.0
2023-12-04 13:35:00,33.14,33.14,33.09,33.11,12937.0,29.6591,29.6591,29.6143,29.6322,12937.0
2023-12-04 13:40:00,33.11,33.14,33.1,33.13,9648.0,29.6322,29.6591,29.6233,29.6501,9648.0
2023-12-04 13:45:00,33.13,33.13,33.1,33.12,7416.0,29.6501,29.6501,29.6233,29.6412,7416.0
2023-12-04 13:50:00,33.12,33.13,33.1,33.12,13740.0,29.6412,29.6501,29.6233,29.6412,13740.0
2023-12-04 13:55:00,33.12,33.15,33.12,33.15,15880.0,29.6412,29.668,29.6412,29.668,15880.0
2023-12-04 14:00:00,33.15,33.19,33.12,33.19,21794.0,29.668,29.7038,29.6412,29.7038,21794.0
2023-12-04 14:05:00,33.19,33.2,33.18,33.18,15394.0,29.7038,29.7128,29.6949,29.6949,15394.0
2023-12-04 14:10:00,33.18,33.18,33.11,33.12,17460.0,29.6949,29.6949,29.6322,29.6412,17460.0
2023-12-04 14:15:00,33.12,33.14,33.11,33.14,13587.0,29.6412,29.6591,29.6322,29.6591,13587.0
2023-12-04 14:20:00,33.13,33.17,33.12,33.16,9000.0,29.6501,29.6859,29.6412,29.677,9000.0
2023-12-04 14:25:00,33.16,33.17,33.14,33.15,13700.0,29.677,29.6859,29.6591,29.668,13700.0
2023-12-04 14:30:00,33.15,33.18,33.11,33.16,17946.0,29.668,29.6949,29.6322,29.677,17946.0
2023-12-04 14:35:00,33.15,33.16,33.11,33.14,13621.0,29.668,29.677,29.6322,29.6591,13621.0
2023-12-04 14:40:00,33.14,33.15,33.11,33.12,15176.0,29.6591,29.668,29.6322,29.6412,15176.0
2023-12-04 14:45:00,33.11,33.15,33.1,33.11,19627.0,29.6322,29.668,29.6233,29.6322,19627.0
2023-12-04 14:50:00,33.11,33.13,33.11,33.12,12582.0,29.6322,29.6501,29.6322,29.6412,12582.0
2023-12-04 14:55:00,33.13,33.14,33.1,33.13,18704.0,29.6501,29.6591,29.6233,29.6501,18704.0
2023-12-04 15:00:00,33.13,33.15,33.11,33.15,18748.0,29.6501,29.668,29.6322,29.668,18748.0
2023-12-04 15:05:00,33.15,33.18,33.13,33.15,33374.0,29.668,29.6949,29.6501,29.668,33374.0
2023-12-04 15:10:00,33.15,33.16,33.13,33.15,19835.0,29.668,29.677,29.6501,29.668,19835.0
2023-12-04 15:15:00,33.15,33.17,33.13,33.13,10002.0,29.668,29.6859,29.6501,29.6501,10002.0
2023-12-04 15:20:00,33.12,33.15,33.11,33.14,27741.0,29.6412,29.668,29.6322,29.6591,27741.0
2023-12-04 15:25:00,33.14,33.16,33.13,33.13,30688.0,29.6591,29.677,29.6501,29.6501,30688.0
2023-12-04 15:30:00,33.12,33.15,33.09,33.1,26004.0,29.6412,29.668,29.6143,29.6233,26004.0
2023-12-04 15:35:00,33.1,33.13,33.1,33.11,27250.0,29.6233,29.6501,29.6233,29.6322,27250.0
2023-12-04 15:40:00,33.11,33.11,33.06,33.06,36960.0,29.6322,29.6322,29.5875,29.5875,36960.0
2023-12-04 15:45:00,33.06,33.08,33.04,33.05,20624.0,29.5875,29.6054,29.5696,29.5785,20624.0
2023-12-04 15:50:00,33.04,33.04,32.99,33.04,135104.0,29.5696,29.5696,29.5248,29.5696,135104.0
2023-12-04 15:55:00,33.03,33.05,33.01,33.04,147021.0,29.5606,29.5785,29.5427,29.5696,147021.0
2023-12-05 09:30:00,33.25,33.27,33.22,33.26,108613.0,29.7575,29.7754,29.7307,29.7665,108613.0
2023-12-05 09:35:00,33.26,33.3,33.24,33.28,92917.0,29.7665,29.8023,29.7486,29.7844,92917.0
2023-12-05 09:40:00,33.28,33.3,33.24,33.25,59040.0,29.7844,29.8023,29.7486,29.7575,59040.0
2023-12-05 09:45:00,33.26,33.3,33.22,33.23,81005.0,29.7665,29.8023,29.7307,29.7396,81005.0
2023-12-05 09:50:00,33.23,33.25,33.17,33.19,62247.0,29.7396,29.7575,29.6859,29.7038,62247.0
2023-12-05 09:55:00,33.19,33.24,33.18,33.22,64734.0,29.7038,29.7486,29.6949,29.7307,64734.0
2023-12-05 10:00:00,33.22,33.22,32.99,33.03,329223.0,29.7307,29.7307,29.5248,29.5606,329223.0
2023-12-05 10:05:00,33.02,33.11,33.02,33.09,56664.0,29.5517,29.6322,29.5517,29.6143,56664.0
2023-12-05 10:10:00,33.1,33.16,33.07,33.13,92669.0,29.6233,29.677,29.5964,29.6501,92669.0
2023-12-05 10:15:00,33.13,33.15,33.1,33.1,60693.0,29.6501,29.668,29.6233,29.6233,60693.0
2023-12-05 10:20:00,33.09,33.09,33.01,33.06,76699.0,29.6143,29.6143,29.5427,29.5875,76699.0
2023-12-05 10:25:00,33.06,33.18,33.06,33.09,144710.0,29.5875,29.6949,29.5875,29.6143,144710.0
2023-12-05 10:30:00,33.09,33.12,33.06,33.11,36627.0,29.6143,29.6412,29.5875,29.6322,36627.0
2023-12-05 10:35:00,33.11,33.12,33.05,33.06,29857.0,29.6322,29.6412,29.5785,29.5875,29857.0
2023-12-05 10:40:00,33.06,33.09,33.02,33.03,105435.0,29.5875,29.6143,29.5517,29.5606,105435.0
2023-12-05 10:45:00,33.02,33.03,32.97,32.98,63303.0,29.5517,29.5606,29.5069,29.5159,63303.0
2023-12-05 10:50:00,32.98,33.0,32.95,32.98,32152.0,29.5159,29.5338,29.489,29.5159,32152.0
2023-12-05 10:55:00,32.98,32.99,32.94,32.94,36339.0,29.5159,29.5248,29.4801,29.4801,36339.0
2023-12-05 11:00:00,32.93,32.96,32.92,32.93,68204.0,29.4711,29.498,29.4622,29.4711,68204.0
2023-12-05 11:05:00,32.93,32.96,32.91,32.96,59300.0,29.4711,29.498,29.4532,29.498,59300.0
2023-12-05 11:10:00,32.96,33.05,32.95,33.03,53562.0,29.498,29.5785,29.489,29.5606,53562.0
2023-12-05 11:15:00,33.03,33.19,33.03,33.17,120427.0,29.5606,29.7038,29.5606,29.6859,120427.0
2023-12-05 11:20:00,33.17,33.21,33.12,33.14,49268.0,29.6859,29.7217,29.6412,29.6591,49268.0
2023-12-05 11:25:00,33.14,33.15,33.08,33.1,47790.0,29.6591,29.668,29.6054,29.6233,47790.0
2023-12-05 11:30:00,33.1,33.1,33.04,33.09,57205.0,29.6233,29.6233,29.5696,29.6143,57205.0
2023-12-05 11:35:00,33.08,33.09,33.05,33.06,45304.0,29.6054,29.6143,29.5785,29.5875,45304.0
2023-12-05 11:40:00,33.06,33.1,33.04,33.08,12330.0,29.5875,29.6233,29.5696,29.6054,12330.0
2023-12-05 11:45:00,33.07,33.09,33.05,33.07,47779.0,29.5964,29.6143,29.5785,29.5964,47779.0
2023-12-05 11:50:00,33.09,33.23,33.07,33.22,100086.0,29.6143,29.7396,29.5964,29.7307,100086.0
2023-12-05 11:55:00,33.22,33.23,33.13,33.14,58173.0,29.7307,29.7396,29.6501,29.6591,58173.0
2023-12-05 12:00:00,33.14,33.14,33.1,33.11,23555.0,29.6591,29.6591,29.6233,29.6322,23555.0
2023-12-05 12:05:00,33.1,33.12,33.08,33.1,20353.0,29.6233,29.6412,29.6054,29.6233,20353.0
2023-12-05 12:10:00,33.09,33.11,33.09,33.1,32215.0,29.6143,29.6322,29.6143,29.6233,32215.0
2023-12-05 12:15:00,33.1,33.12,33.08,33.11,4576.0,29.6233,29.6412,29.6054,29.6322,4576.0
2023-12-05 12:20:00,33.12,33.16,33.08,33.15,43390.0,29.6412,29.677,29.6054,29.668,43390.0
2023-12-05 12:25:00,33.15,33.16,33.09,33.1,24851.0,29.668,29.677,29.6143,29.6233,24851.0
2023-12-05 12:30:00,33.1,33.16,33.1,33.14,15357.0,29.6233,29.677,29.6233,29.6591,15357.0
2023-12-05 12:35:00,33.14,33.17,33.12,33.16,22285.0,29.6591,29.6859,29.6412,29.677,22285.0
2023-12-05 12:40:00,33.15,33.25,33.14,33.23,36569.0,29.668,29.7575,29.6591,29.7396,36569.0
2023-12-05 12:45:00,33.23,33.25,33.19,33.19,29082.0,29.7396,29.7575,29.7038,29.7038,29082.0
2023-12-05 12:50:00,33.18,33.21,33.16,33.17,93720.0,29.6949,29.7217,29.677,29.6859,93720.0
2023-12-05 12:55:00,33.17,33.18,33.11,33.11,28459.0,29.6859,29.6949,29.6322,29.6322,28459.0
2023-12-05 13:00:00,33.1,33.15,33.1,33.12,22256.0,29.6233,29.668,29.6233,29.6412,22256.0
2023-12-05 13:05:00,33.13,33.15,33.11,33.13,20621.0,29.6501,29.668,29.6322,29.6501,20621.0
2023-12-05 13:10:00,33.11,33.14,33.11,33.12,25645.0,29.6322,29.6591,29.6322,29.6412,25645.0
2023-12-05 13:15:00,33.11,33.12,33.08,33.09,29291.0,29.6322,29.6412,29.6054,29.6143,29291.0
2023-12-05 13:20:00,33.09,33.1,33.06,33.07,80901.0,29.6143,29.6233,29.5875,29.5964,80901.0
2023-12-05 13:25:00,33.07,33.1,33.06,33.09,13375.0,29.5964,29.6233,29.5875,29.6143,13375.0
2023-12-05 13:30:00,33.09,33.12,33.07,33.1,22760.0,29.6143,29.6412,29.5964,29.6233,22760.0
2023-12-05 13:35:00,33.09,33.13,33.08,33.1,9812.0,29.6143,29.6501,29.6054,29.6233,9812.0
2023-12-05 13:40:00,33.1,33.15,33.07,33.09,108750.0,29.6233,29.668,29.5964,29.6143,108750.0
2023-12-05 13:45:00,33.09,33.14,33.08,33.13,119656.0,29.6143,29.6591,29.6054,29.6501,119656.0
2023-12-05 13:50:00,33.13,33.14,33.12,33.13,6151.0,29.6501,29.6591,29.6412,29.6501,6151.0
2023-12-05 13:55:00,33.13,33.13,33.1,33.12,15515.0,29.6501,29.6501,29.6233,29.6412,15515.0
2023-12-05 14:00:00,33.12,33.14,33.11,33.13,41621.0,29.6412,29.6591,29.6322,29.6501,41621.0
2023-12-05 14:05:00,33.13,33.16,33.1,33.11,53816.0,29.6501,29.677,29.6233,29.6322,53816.0
2023-12-05 14:10:00,33.11,33.11,33.06,33.08,21953.0,29.6322,29.6322,29.5875,29.6054,21953.0
2023-12-05 14:15:00,33.08,33.09,33.04,33.05,14262.0,29.6054,29.6143,29.5696,29.5785,14262.0
2023-12-05 14:20:00,33.05,33.09,33.05,33.08,21053.0,29.5785,29.6143,29.5785,29.6054,21053.0
2023-12-05 14:25:00,33.09,33.1,33.06,33.08,14079.0,29.6143,29.6233,29.5875,29.6054,14079.0
2023-12-05 14:30:00,33.07,33.13,33.06,33.13,22137.0,29.5964,29.6501,29.5875,29.6501,22137.0
2023-12-05 14:35:00,33.12,33.14,33.11,33.13,20525.0,29.6412,29.6591,29.6322,29.6501,20525.0
2023-12-05 14:40:00,33.12,33.13,33.11,33.13,7303.0,29.6412,29.6501,29.6322,29.6501,7303.0
2023-12-05 14:45:00,33.13,33.14,33.11,33.11,25169.0,29.6501,29.6591,29.6322,29.6322,25169.0
2023-12-05 14:50:00,33.11,33.11,33.06,33.08,22249.0,29.6322,29.6322,29.5875,29.6054,22249.0
2023-12-05 14:55:00,33.08,33.08,33.04,33.05,18224.0,29.6054,29.6054,29.5696,29.5785,18224.0
2023-12-05 15:00:00,33.05,33.07,33.03,33.06,33235.0,29.5785,29.5964,29.5606,29.5875,33235.0
2023-12-05 15:05:00,33.06,33.08,33.05,33.06,27322.0,29.5875,29.6054,29.5785,29.5875,27322.0
2023-12-05 15:10:00,33.05,33.07,33.03,33.05,30574.0,29.5785,29.5964,29.5606,29.5785,30574.0
2023-12-05 15:15:00,33.05,33.06,33.03,33.05,13520.0,29.5785,29.5875,29.5606,29.5785,13520.0
2023-12-05 15:20:00,33.04,33.06,33.03,33.04,13050.0,29.5696,29.5875,29.5606,29.5696,13050.0
2023-12-05 15:25:00,33.03,33.08,33.03,33.07,24991.0,29.5606,29.6054,29.5606,29.5964,24991.0
2023-12-05 15:30:00,33.07,33.08,33.05,33.06,16497.0,29.5964,29.6054,29.5785,29.5875,16497.0
2023-12-05 15:35:00,33.06,33.07,33.05,33.07,12819.0,29.5875,29.5964,29.5785,29.5964,12819.0
2023-12-05 15:40:00,33.08,33.12,33.07,33.11,86681.0,29.6054,29.6412,29.5964,29.6322,86681.0
2023-12-05 15:45:00,33.11,33.12,33.07,33.09,131663.0,29.6322,29.6412,29.5964,29.6143,131663.0
2023-12-05 15:50:00,33.1,33.13,33.07,33.12,84709.0,29.6233,29.6501,29.5964,29.6412,84709.0
2023-12-05 15:55:00,33.12,33.13,33.06,33.06,130331.0,29.6412,29.6501,29.5875,29.5875,130331.0
2023-12-06 09:30:00,32.74,32.81,32.74,32.81,124907.0,29.3011,29.3637,29.3011,29.3637,124907.0
2023-12-06 09:35:00,32.81,32.89,32.81,32.88,117548.0,29.3637,29.4353,29.3637,29.4264,117548.0
2023-12-06 09:40:00,32.88,32.89,32.84,32.87,88914.0,29.4264,29.4353,29.3906,29.4174,88914.0
2023-12-06 09:45:00,32.87,32.89,32.86,32.87,31040.0,29.4174,29.4353,29.4085,29.4174,31040.0
2023-12-06 09:50:00,32.86,32.89,32.84,32.89,27684.0,29.4085,29.4353,29.3906,29.4353,27684.0
2023-12-06 09:55:00,32.88,32.88,32.86,32.87,13811.0,29.4264,29.4264,29.4085,29.4174,13811.0
2023-12-06 10:00:00,32.88,32.94,32.87,32.94,67808.0,29.4264,29.4801,29.4174,29.4801,67808.0
2023-12-06 10:05:00,32.93,32.94,32.85,32.85,60805.0,29.4711,29.4801,29.3995,29.3995,60805.0
2023-12-06 10:10:00,32.85,32.87,32.83,32.84,21542.0,29.3995,29.4174,29.3816,29.3906,21542.0
2023-12-06 10:15:00,32.84,32.89,32.81,32.86,81350.0,29.3906,29.4353,29.3637,29.4085,81350.0
2023-12-06 10:20:00,32.87,33.03,32.86,33.01,172548.0,29.4174,29.5606,29.4085,29.5427,172548.0
2023-12-06 10:25:00,33.02,33.05,32.97,32.99,124341.0,29.5517,29.5785,29.5069,29.5248,124341.0
2023-12-06 10:30:00,32.99,32.99,32.93,32.95,77344.0,29.5248,29.5248,29.4711,29.489,77344.0
2023-12-06 10:35:00,32.95,32.98,32.93,32.95,105558.0,29.489,29.5159,29.4711,29.489,105558.0
2023-12-06 10:40:00,32.95,32.98,32.94,32.97,45088.0,29.489,29.5159,29.4801,29.5069,45088.0
2023-12-06 10:45:00,32.97,32.99,32.95,32.98,22221.0,29.5069,29.5248,29.489,29.5159,22221.0
2023-12-06 10:50:00,32.98,33.01,32.95,33.0,68372.0,29.5159,29.5427,29.489,29.5338,68372.0
2023-12-06 10:55:00,33.0,33.02,32.99,32.99,12329.0,29.5338,29.5517,29.5248,29.5248,12329.0
2023-12-06 11:00:00,32.98,33.02,32.96,32.99,52300.0,29.5159,29.5517,29.498,29.5248,52300.0
2023-12-06 11:05:00,32.99,33.01,32.96,33.0,33674.0,29.5248,29.5427,29.498,29.5338,33674.0
2023-12-06 11:10:00,32.99,32.99,32.94,32.95,37211.0,29.5248,29.5248,29.4801,29.489,37211.0
2023-12-06 11:15:00,32.96,33.0,32.95,32.99,46210.0,29.498,29.5338,29.489,29.5248,46210.0
2023-12-06 11:20:00,32.99,33.06,32.97,33.03,166386.0,29.5248,29.5875,29.5069,29.5606,166386.0
2023-12-06 11:25:00,33.02,33.05,32.99,33.03,20140.0,29.5517,29.5785,29.5248,29.5606,20140.0
2023-12-06 11:30:00,33.04,33.16,33.03,33.14,201293.0,29.5696,29.677,29.5606,29.6591,201293.0
2023-12-06 11:35:00,33.14,33.15,33.1,33.11,63846.0,29.6591,29.668,29.6233,29.6322,63846.0
2023-12-06 11:40:00,33.12,33.16,33.11,33.14,70811.0,29.6412,29.677,29.6322,29.6591,70811.0
2023-12-06 11:45:00,33.14,33.14,33.1,33.12,59038.0,29.6591,29.6591,29.6233,29.6412,59038.0
2023-12-06 11:50:00,33.12,33.13,33.06,33.08,61713.0,29.6412,29.6501,29.5875,29.6054,61713.0
2023-12-06 11:55:00,33.08,33.09,33.04,33.04,19646.0,29.6054,29.6143,29.5696,29.5696,19646.0
2023-12-06 12:00:00,33.04,33.09,33.04,33.08,21160.0,29.5696,29.6143,29.5696,29.6054,21160.0
2023-12-06 12:05:00,33.08,33.08,33.03,33.05,26411.0,29.6054,29.6054,29.5606,29.5785,26411.0
2023-12-06 12:10:00,33.05,33.08,33.03,33.07,12144.0,29.5785,29.6054,29.5606,29.5964,12144.0
2023-12-06 12:15:00,33.08,33.12,33.07,33.12,18236.0,29.6054,29.6412,29.5964,29.6412,18236.0
2023-12-06 12:20:00,33.11,33.12,33.09,33.12,24659.0,29.6322,29.6412,29.6143,29.6412,24659.0
2023-12-06 12:25:00,33.11,33.14,33.11,33.11,20252.0,29.6322,29.6591,29.6322,29.6322,20252.0
2023-12-06 12:30:00,33.12,33.14,33.1,33.11,10347.0,29.6412,29.6591,29.6233,29.6322,10347.0
2023-12-06 12:35:00,33.1,33.11,33.07,33.08,17656.0,29.6233,29.6322,29.5964,29.6054,17656.0
2023-12-06 12:40:00,33.08,33.08,33.04,33.08,81480.0,29.6054,29.6054,29.5696,29.6054,81480.0
2023-12-06 12:45:00,33.07,33.15,33.07,33.13,171861.0,29.5964,29.668,29.5964,29.6501,171861.0
2023-12-06 12:50:00,33.12,33.18,33.12,33.15,41101.0,29.6412,29.6949,29.6412,29.668,41101.0
2023-12-06 12:55:00,33.14,33.19,33.13,33.18,10447.0,29.6591,29.7038,29.6501,29.6949,10447.0
2023-12-06 13:00:00,33.17,33.18,33.13,33.17,16423.0,29.6859,29.6949,29.6501,29.6859,16423.0
2023-12-06 13:05:00,33.16,33.22,33.16,33.19,74152.0,29.677,29.7307,29.677,29.7038,74152.0
2023-12-06 13:10:00,33.18,33.19,33.14,33.14,89254.0,29.6949,29.7038,29.6591,29.6591,89254.0
2023-12-06 13:15:00,33.14,33.17,33.13,33.15,11969.0,29.6591,29.6859,29.6501,29.668,11969.0
2023-12-06 13:20:00,33.13,33.15,33.12,33.13,52155.0,29.6501,29.668,29.6412,29.6501,52155.0
2023-12-06 13:25:00,33.14,33.16,33.09,33.09,21376.0,29.6591,29.677,29.6143,29.6143,21376.0
2023-12-06 13:30:00,33.1,33.13,33.09,33.12,15861.0,29.6233,29.6501,29.6143,29.6412,15861.0
2023-12-06 13:35:00,33.13,33.13,33.1,33.12,37555.0,29.6501,29.6501,29.6233,29.6412,37555.0
2023-12-06 13:40:00,33.12,33.15,33.11,33.12,21624.0,29.6412,29.668,29.6322,29.6412,21624.0
2023-12-06 13:45:00,33.12,33.13,33.1,33.1,10001.0,29.6412,29.6501,29.6233,29.6233,10001.0
2023-12-06 13:50:00,33.1,33.11,33.08,33.09,11120.0,29.6233,29.6322,29.6054,29.6143,11120.0
2023-12-06 13:55:00,33.09,33.1,33.07,33.08,14205.0,29.6143,29.6233,29.5964,29.6054,14205.0
2023-12-06 14:00:00,33.08,33.12,33.08,33.09,54299.0,29.6054,29.6412,29.6054,29.6143,54299.0
2023-12-06 14:05:00,33.09,33.11,33.07,33.1,73048.0,29.6143,29.6322,29.5964,29.6233,73048.0
2023-12-06 14:10:00,33.1,33.14,33.09,33.13,93284.0,29.6233,29.6591,29.6143,29.6501,93284.0
2023-12-06 14:15:00,33.13,33.15,33.11,33.14,14211.0,29.6501,29.668,29.6322,29.6591,14211.0
2023-12-06 14:20:00,33.14,33.17,33.13,33.15,16960.0,29.6591,29.6859,29.6501,29.668,16960.0
2023-12-06 14:25:00,33.15,33.18,33.13,33.16,13270.0,29.668,29.6949,29.6501,29.677,13270.0
2023-12-06 14:30:00,33.16,33.17,33.1,33.11,19218.0,29.677,29.6859,29.6233,29.6322,19218.0
2023-12-06 14:35:00,33.11,33.15,33.11,33.13,19008.0,29.6322,29.668,29.6322,29.6501,19008.0
2023-12-06 14:40:00,33.12,33.15,33.11,33.14,8501.0,29.6412,29.668,29.6322,29.6591,8501.0
2023-12-06 14:45:00,33.14,33.15,33.12,33.13,17850.0,29.6591,29.668,29.6412,29.6501,17850.0
2023-12-06 14:50:00,33.12,33.16,33.11,33.16,58987.0,29.6412,29.677,29.6322,29.677,58987.0
2023-12-06 14:55:00,33.15,33.19,33.14,33.18,27613.0,29.668,29.7038,29.6591,29.6949,27613.0
2023-12-06 15:00:00,33.18,33.2,33.17,33.19,14509.0,29.6949,29.7128,29.6859,29.7038,14509.0
2023-12-06 15:05:00,33.2,33.21,33.18,33.18,42166.0,29.7128,29.7217,29.6949,29.6949,42166.0
2023-12-06 15:10:00,33.2,33.25,33.19,33.25,37216.0,29.7128,29.7575,29.7038,29.7575,37216.0
2023-12-06 15:15:00,33.24,33.27,33.23,33.25,56734.0,29.7486,29.7754,29.7396,29.7575,56734.0
2023-12-06 15:20:00,33.25,33.32,33.24,33.3,61464.0,29.7575,29.8202,29.7486,29.8023,61464.0
2023-12-06 15:25:00,33.3,33.33,33.29,33.31,48908.0,29.8023,29.8291,29.7933,29.8112,48908.0
2023-12-06 15:30:00,33.31,33.32,33.27,33.29,35074.0,29.8112,29.8202,29.7754,29.7933,35074.0
2023-12-06 15:35:00,33.29,33.34,33.29,33.34,42781.0,29.7933,29.8381,29.7933,29.8381,42781.0
2023-12-06 15:40:00,33.34,33.35,33.28,33.29,316275.0,29.8381,29.847,29.7844,29.7933,316275.0
2023-12-06 15:45:00,33.29,33.33,33.29,33.31,180153.0,29.7933,29.8291,29.7933,29.8112,180153.0
2023-12-06 15:50:00,33.32,33.4,33.31,33.38,156772.0,29.8202,29.8918,29.8112,29.8739,156772.0
2023-12-06 15:55:00,33.38,33.4,33.33,33.34,106764.0,29.8739,29.8918,29.8291,29.8381,106764.0
2023-12-07 09:30:00,33.04,33.09,33.0,33.04,179501.0,29.5696,29.6143,29.5338,29.5696,179501.0
2023-12-07 09:35:00,33.04,33.07,33.01,33.04,58152.0,29.5696,29.5964,29.5427,29.5696,58152.0
2023-12-07 09:40:00,33.04,33.07,33.02,33.07,45806.0,29.5696,29.5964,29.5517,29.5964,45806.0
2023-12-07 09:45:00,33.06,33.12,33.05,33.11,109417.0,29.5875,29.6412,29.5785,29.6322,109417.0
2023-12-07 09:50:00,33.1,33.14,33.04,33.09,107210.0,29.6233,29.6591,29.5696,29.6143,107210.0
2023-12-07 09:55:00,33.09,33.12,33.06,33.1,37638.0,29.6143,29.6412,29.5875,29.6233,37638.0
2023-12-07 10:00:00,33.12,33.12,33.08,33.08,51099.0,29.6412,29.6412,29.6054,29.6054,51099.0
2023-12-07 10:05:00,33.09,33.12,33.03,33.11,42004.0,29.6143,29.6412,29.5606,29.6322,42004.0
2023-12-07 10:10:00,33.11,33.12,32.99,32.99,44504.0,29.6322,29.6412,29.5248,29.5248,44504.0
2023-12-07 10:15:00,32.99,32.99,32.93,32.95,87951.0,29.5248,29.5248,29.4711,29.489,87951.0
2023-12-07 10:20:00,32.93,32.95,32.88,32.91,111774.0,29.4711,29.489,29.4264,29.4532,111774.0
2023-12-07 10:25:00,32.9,32.93,32.89,32.9,53548.0,29.4443,29.4711,29.4353,29.4443,53548.0
2023-12-07 10:30:00,32.89,32.9,32.87,32.9,62289.0,29.4353,29.4443,29.4174,29.4443,62289.0
2023-12-07 10:35:00,32.9,32.91,32.87,32.89,37455.0,29.4443,29.4532,29.4174,29.4353,37455.0
2023-12-07 10:40:00,32.89,32.95,32.88,32.93,70474.0,29.4353,29.489,29.4264,29.4711,70474.0
2023-12-07 10:45:00,32.93,32.95,32.91,32.92,52131.0,29.4711,29.489,29.4532,29.4622,52131.0
2023-12-07 10:50:00,32.93,32.95,32.91,32.94,42167.0,29.4711,29.489,29.4532,29.4801,42167.0
2023-12-07 10:55:00,32.93,32.95,32.91,32.92,65120.0,29.4711,29.489,29.4532,29.4622,65120.0
2023-12-07 11:00:00,32.91,32.93,32.89,32.9,45578.0,29.4532,29.4711,29.4353,29.4443,45578.0
2023-12-07 11:05:00,32.9,32.92,32.89,32.9,31374.0,29.4443,29.4622,29.4353,29.4443,31374.0
2023-12-07 11:10:00,32.9,33.0,32.89,33.0,49613.0,29.4443,29.5338,29.4353,29.5338,49613.0
2023-12-07 11:15:00,33.0,33.11,32.99,33.08,133001.0,29.5338,29.6322,29.5248,29.6054,133001.0
2023-12-07 11:20:00,33.08,33.09,33.04,33.06,73658.0,29.6054,29.6143,29.5696,29.5875,73658.0
2023-12-07 11:25:00,33.05,33.06,33.02,33.03,27803.0,29.5785,29.5875,29.5517,29.5606,27803.0
2023-12-07 11:30:00,33.02,33.04,32.95,32.97,62198.0,29.5517,29.5696,29.489,29.5069,62198.0
2023-12-07 11:35:00,32.96,32.97,32.92,32.92,58086.0,29.498,29.5069,29.4622,29.4622,58086.0
2023-12-07 11:40:00,32.91,32.94,32.89,32.91,38873.0,29.4532,29.4801,29.4353,29.4532,38873.0
2023-12-07 11:45:00,32.91,32.92,32.88,32.9,31319.0,29.4532,29.4622,29.4264,29.4443,31319.0
2023-12-07 11:50:00,32.9,32.92,32.88,32.89,62374.0,29.4443,29.4622,29.4264,29.4353,62374.0
2023-12-07 11:55:00,32.89,32.91,32.87,32.88,23748.0,29.4353,29.4532,29.4174,29.4264,23748.0
2023-12-07 12:00:00,32.88,32.9,32.86,32.89,22423.0,29.4264,29.4443,29.4085,29.4353,22423.0
2023-12-07 12:05:00,32.89,32.91,32.88,32.91,25734.0,29.4353,29.4532,29.4264,29.4532,25734.0
2023-12-07 12:10:00,32.9,32.94,32.89,32.94,34796.0,29.4443,29.4801,29.4353,29.4801,34796.0
2023-12-07 12:15:00,32.94,32.94,32.84,32.85,39626.0,29.4801,29.4801,29.3906,29.3995,39626.0
2023-12-07 12:20:00,32.85,32.89,32.83,32.88,138751.0,29.3995,29.4353,29.3816,29.4264,138751.0
2023-12-07 12:25:00,32.88,32.88,32.85,32.86,33873.0,29.4264,29.4264,29.3995,29.4085,33873.0
2023-12-07 12:30:00,32.85,32.86,32.83,32.84,66854.0,29.3995,29.4085,29.3816,29.3906,66854.0
2023-12-07 12:35:00,32.84,32.88,32.84,32.86,20033.0,29.3906,29.4264,29.3906,29.4085,20033.0
2023-12-07 12:40:00,32.85,32.88,32.85,32.87,23668.0,29.3995,29.4264,29.3995,29.4174,23668.0
2023-12-07 12:45:00,32.88,32.89,32.84,32.86,26125.0,29.4264,29.4353,29.3906,29.4085,26125.0
2023-12-07 12:50:00,32.86,32.88,32.86,32.87,32818.0,29.4085,29.4264,29.4085,29.4174,32818.0
2023-12-07 12:55:00,32.87,32.88,32.84,32.86,19500.0,29.4174,29.4264,29.3906,29.4085,19500.0
2023-12-07 13:00:00,32.87,32.87,32.83,32.85,36960.0,29.4174,29.4174,29.3816,29.3995,36960.0
2023-12-07 13:05:00,32.85,32.86,32.81,32.83,26390.0,29.3995,29.4085,29.3637,29.3816,26390.0
2023-12-07 13:10:00,32.83,32.84,32.82,32.83,13162.0,29.3816,29.3906,29.3727,29.3816,13162.0
2023-12-07 13:15:00,32.83,32.88,32.83,32.86,19631.0,29.3816,29.4264,29.3816,29.4085,19631.0
2023-12-07 13:20:00,32.86,32.89,32.85,32.86,44936.0,29.4085,29.4353,29.3995,29.4085,44936.0
2023-12-07 13:25:00,32.85,32.9,32.85,32.88,14894.0,29.3995,29.4443,29.3995,29.4264,14894.0
2023-12-07 13:30:00,32.88,32.89,32.85,32.87,19699.0,29.4264,29.4353,29.3995,29.4174,19699.0
2023-12-07 13:35:00,32.87,32.9,32.85,32.85,13850.0,29.4174,29.4443,29.3995,29.3995,13850.0
2023-12-07 13:40:00,32.86,32.87,32.82,32.84,27218.0,29.4085,29.4174,29.3727,29.3906,27218.0
2023-12-07 13:45:00,32.84,32.86,32.83,32.85,13410.0,29.3906,29.4085,29.3816,29.3995,13410.0
2023-12-07 13:50:00,32.85,32.86,32.83,32.84,15892.0,29.3995,29.4085,29.3816,29.3906,15892.0
2023-12-07 13:55:00,32.84,32.86,32.83,32.85,8737.0,29.3906,29.4085,29.3816,29.3995,8737.0
2023-12-07 14:00:00,32.84,32.85,32.82,32.83,17741.0,29.3906,29.3995,29.3727,29.3816,17741.0
2023-12-07 14:05:00,32.83,32.86,32.82,32.82,35744.0,29.3816,29.4085,29.3727,29.3727,35744.0
2023-12-07 14:10:00,32.81,32.84,32.81,32.83,25939.0,29.3637,29.3906,29.3637,29.3816,25939.0
2023-12-07 14:15:00,32.83,32.84,32.78,32.8,64727.0,29.3816,29.3906,29.3369,29.3548,64727.0
2023-12-07 14:20:00,32.79,32.81,32.77,32.8,93527.0,29.3458,29.3637,29.3279,29.3548,93527.0
2023-12-07 14:25:00,32.8,32.82,32.79,32.79,114626.0,29.3548,29.3727,29.3458,29.3458,114626.0
2023-12-07 14:30:00,32.78,32.84,32.78,32.84,186573.0,29.3369,29.3906,29.3369,29.3906,186573.0
2023-12-07 14:35:00,32.83,32.85,32.82,32.84,30570.0,29.3816,29.3995,29.3727,29.3906,30570.0
2023-12-07 14:40:00,32.83,32.86,32.81,32.85,28444.0,29.3816,29.4085,29.3637,29.3995,28444.0
2023-12-07 14:45:00,32.85,32.87,32.83,32.84,57879.0,29.3995,29.4174,29.3816,29.3906,57879.0
2023-12-07 14:50:00,32.84,32.86,32.84,32.86,29587.0,29.3906,29.4085,29.3906,29.4085,29587.0
2023-12-07 14:55:00,32.87,32.9,32.87,32.9,31353.0,29.4174,29.4443,29.4174,29.4443,31353.0
2023-12-07 15:00:00,32.89,32.9,32.86,32.87,45301.0,29.4353,29.4443,29.4085,29.4174,45301.0
2023-12-07 15:05:00,32.87,32.89,32.86,32.88,70247.0,29.4174,29.4353,29.4085,29.4264,70247.0
2023-12-07 15:10:00,32.87,32.88,32.84,32.85,80475.0,29.4174,29.4264,29.3906,29.3995,80475.0
2023-12-07 15:15:00,32.85,32.86,32.83,32.83,24225.0,29.3995,29.4085,29.3816,29.3816,24225.0
2023-12-07 15:20:00,32.83,32.85,32.82,32.85,18183.0,29.3816,29.3995,29.3727,29.3995,18183.0
2023-12-07 15:25:00,32.85,32.86,32.84,32.86,32483.0,29.3995,29.4085,29.3906,29.4085,32483.0
2023-12-07 15:30:00,32.85,32.9,32.82,32.89,41560.0,29.3995,29.4443,29.3727,29.4353,41560.0
2023-12-07 15:35:00,32.9,32.9,32.88,32.88,55822.0,29.4443,29.4443,29.4264,29.4264,55822.0
2023-12-07 15:40:00,32.88,32.89,32.86,32.88,68697.0,29.4264,29.4353,29.4085,29.4264,68697.0
2023-12-07 15:45:00,32.88,32.9,32.86,32.89,58287.0,29.4264,29.4443,29.4085,29.4353,58287.0
2023-12-07 15:50:00,32.88,32.89,32.85,32.86,138898.0,29.4264,29.4353,29.3995,29.4085,138898.0
2023-12-07 15:55:00,32.85,32.87,32.83,32.85,265589.0,29.3995,29.4174,29.3816,29.3995,265589.0
2023-12-08 09:30:00,32.99,33.02,32.91,32.93,142741.0,29.5248,29.5517,29.4532,29.4711,142741.0
2023-12-08 09:35:00,32.93,32.97,32.92,32.95,119593.0,29.4711,29.5069,29.4622,29.489,119593.0
2023-12-08 09:40:00,32.95,32.95,32.81,32.82,140589.0,29.489,29.489,29.3637,29.3727,140589.0
2023-12-08 09:45:00,32.81,32.87,32.81,32.83,83676.0,29.3637,29.4174,29.3637,29.3816,83676.0
2023-12-08 09:50:00,32.82,32.9,32.81,32.9,126292.0,29.3727,29.4443,29.3637,29.4443,126292.0
2023-12-08 09:55:00,32.89,32.92,32.87,32.89,60275.0,29.4353,29.4622,29.4174,29.4353,60275.0
2023-12-08 10:00:00,32.87,32.87,32.71,32.72,282225.0,29.4174,29.4174,29.2742,29.2832,282225.0
2023-12-08 10:05:00,32.73,32.76,32.64,32.65,136734.0,29.2921,29.319,29.2116,29.2205,136734.0
2023-12-08 10:10:00,32.65,32.7,32.63,32.64,93078.0,29.2205,29.2653,29.2026,29.2116,93078.0
2023-12-08 10:15:00,32.64,32.64,32.56,32.6,188887.0,29.2116,29.2116,29.14,29.1758,188887.0
2023-12-08 10:20:00,32.59,32.62,32.58,32.59,54411.0,29.1668,29.1937,29.1579,29.1668,54411.0
2023-12-08 10:25:00,32.59,32.65,32.59,32.64,131938.0,29.1668,29.2205,29.1668,29.2116,131938.0
2023-12-08 10:30:00,32.64,32.73,32.63,32.72,152426.0,29.2116,29.2921,29.2026,29.2832,152426.0
2023-12-08 10:35:00,32.72,32.83,32.72,32.8,168776.0,29.2832,29.3816,29.2832,29.3548,168776.0
2023-12-08 10:40:00,32.81,32.82,32.76,32.77,63805.0,29.3637,29.3727,29.319,29.3279,63805.0
2023-12-08 10:45:00,32.78,32.8,32.75,32.75,61173.0,29.3369,29.3548,29.31,29.31,61173.0
2023-12-08 10:50:00,32.75,32.76,32.64,32.65,89661.0,29.31,29.319,29.2116,29.2205,89661.0
2023-12-08 10:55:00,32.66,32.68,32.61,32.62,132743.0,29.2295,29.2474,29.1847,29.1937,132743.0
2023-12-08 11:00:00,32.62,32.7,32.6,32.67,106687.0,29.1937,29.2653,29.1758,29.2384,106687.0
2023-12-08 11:05:00,32.68,32.76,32.67,32.75,148017.0,29.2474,29.319,29.2384,29.31,148017.0
2023-12-08 11:10:00,32.74,32.81,32.73,32.78,121750.0,29.3011,29.3637,29.2921,29.3369,121750.0
2023-12-08 11:15:00,32.77,32.88,32.77,32.86,217088.0,29.3279,29.4264,29.3279,29.4085,217088.0
2023-12-08 11:20:00,32.86,32.88,32.84,32.85,96904.0,29.4085,29.4264,29.3906,29.3995,96904.0
2023-12-08 11:25:00,32.85,32.87,32.79,32.81,200289.0,29.3995,29.4174,29.3458,29.3637,200289.0
2023-12-08 11:30:00,32.81,32.84,32.77,32.82,123917.0,29.3637,29.3906,29.3279,29.3727,123917.0
2023-12-08 11:35:00,32.82,32.93,32.79,32.89,160604.0,29.3727,29.4711,29.3458,29.4353,160604.0
2023-12-08 11:40:00,32.9,32.94,32.89,32.91,85058.0,29.4443,29.4801,29.4353,29.4532,85058.0
2023-12-08 11:45:00,32.91,32.92,32.88,32.89,22315.0,29.4532,29.4622,29.4264,29.4353,22315.0
2023-12-08 11:50:00,32.88,32.92,32.87,32.88,73986.0,29.4264,29.4622,29.4174,29.4264,73986.0
2023-12-08 11:55:00,32.88,32.9,32.85,32.88,26420.0,29.4264,29.4443,29.3995,29.4264,26420.0
2023-12-08 12:00:00,32.88,32.91,32.85,32.87,28753.0,29.4264,29.4532,29.3995,29.4174,28753.0
2023-12-08 12:05:00,32.87,32.89,32.86,32.89,21683.0,29.4174,29.4353,29.4085,29.4353,21683.0
2023-12-08 12:10:00,32.88,32.95,32.88,32.95,75901.0,29.4264,29.489,29.4264,29.489,75901.0
2023-12-08 12:15:00,32.94,32.97,32.85,32.85,24690.0,29.4801,29.5069,29.3995,29.3995,24690.0
2023-12-08 12:20:00,32.85,32.85,32.81,32.83,71828.0,29.3995,29.3995,29.3637,29.3816,71828.0
2023-12-08 12:25:00,32.82,32.83,32.78,32.78,51446.0,29.3727,29.3816,29.3369,29.3369,51446.0
2023-12-08 12:30:00,32.79,32.83,32.78,32.8,21242.0,29.3458,29.3816,29.3369,29.3548,21242.0
2023-12-08 12:35:00,32.8,32.83,32.79,32.8,12900.0,29.3548,29.3816,29.3458,29.3548,12900.0
2023-12-08 12:40:00,32.79,32.81,32.76,32.78,44357.0,29.3458,29.3637,29.319,29.3369,44357.0
2023-12-08 12:45:00,32.78,32.79,32.76,32.77,27868.0,29.3369,29.3458,29.319,29.3279,27868.0
2023-12-08 12:50:00,32.77,32.79,32.74,32.76,34139.0,29.3279,29.3458,29.3011,29.319,34139.0
2023-12-08 12:55:00,32.76,32.79,32.75,32.77,29023.0,29.319,29.3458,29.31,29.3279,29023.0
2023-12-08 13:00:00,32.76,32.79,32.75,32.76,14146.0,29.319,29.3458,29.31,29.319,14146.0
2023-12-08 13:05:00,32.77,32.77,32.73,32.76,13918.0,29.3279,29.3279,29.2921,29.319,13918.0
2023-12-08 13:10:00,32.76,32.76,32.71,32.71,37664.0,29.319,29.319,29.2742,29.2742,37664.0
2023-12-08 13:15:00,32.71,32.75,32.7,32.73,18950.0,29.2742,29.31,29.2653,29.2921,18950.0
2023-12-08 13:20:00,32.73,32.75,32.72,32.72,22785.0,29.2921,29.31,29.2832,29.2832,22785.0
2023-12-08 13:25:00,32.71,32.73,32.68,32.71,19279.0,29.2742,29.2921,29.2474,29.2742,19279.0
2023-12-08 13:30:00,32.7,32.73,32.7,32.7,15007.0,29.2653,29.2921,29.2653,29.2653,15007.0
2023-12-08 13:35:00,32.71,32.72,32.7,32.72,101531.0,29.2742,29.2832,29.2653,29.2832,101531.0
2023-12-08 13:40:00,32.72,32.76,32.72,32.74,18543.0,29.2832,29.319,29.2832,29.3011,18543.0
2023-12-08 13:45:00,32.75,32.76,32.7,32.71,34498.0,29.31,29.319,29.2653,29.2742,34498.0
2023-12-08 13:50:00,32.71,32.71,32.68,32.7,6850.0,29.2742,29.2742,29.2474,29.2653,6850.0
2023-12-08 13:55:00,32.7,32.71,32.69,32.69,10965.0,29.2653,29.2742,29.2563,29.2563,10965.0
2023-12-08 14:00:00,32.7,32.71,32.67,32.68,96689.0,29.2653,29.2742,29.2384,29.2474,96689.0
2023-12-08 14:05:00,32.67,32.68,32.66,32.67,19432.0,29.2384,29.2474,29.2295,29.2384,19432.0
2023-12-08 14:10:00,32.67,32.68,32.66,32.66,12366.0,29.2384,29.2474,29.2295,29.2295,12366.0
2023-12-08 14:15:00,32.66,32.67,32.63,32.65,29280.0,29.2295,29.2384,29.2026,29.2205,29280.0
2023-12-08 14:20:00,32.65,32.67,32.63,32.64,17101.0,29.2205,29.2384,29.2026,29.2116,17101.0
2023-12-08 14:25:00,32.65,32.65,32.62,32.63,12892.0,29.2205,29.2205,29.1937,29.2026,12892.0
2023-12-08 14:30:00,32.63,32.64,32.61,32.63,25130.0,29.2026,29.2116,29.1847,29.2026,25130.0
2023-12-08 14:35:00,32.63,32.64,32.61,32.62,26426.0,29.2026,29.2116,29.1847,29.1937,26426.0
2023-12-08 14:40:00,32.62,32.62,32.57,32.59,70741.0,29.1937,29.1937,29.1489,29.1668,70741.0
2023-12-08 14:45:00,32.59,32.61,32.57,32.58,23111.0,29.1668,29.1847,29.1489,29.1579,23111.0
2023-12-08 14:50:00,32.58,32.58,32.56,32.57,46980.0,29.1579,29.1579,29.14,29.1489,46980.0
2023-12-08 14:55:00,32.58,32.6,32.57,32.58,34050.0,29.1579,29.1758,29.1489,29.1579,34050.0
2023-12-08 15:00:00,32.57,32.6,32.56,32.59,35165.0,29.1489,29.1758,29.14,29.1668,35165.0
2023-12-08 15:05:00,32.6,32.64,32.57,32.59,310111.0,29.1758,29.2116,29.1489,29.1668,310111.0
2023-12-08 15:10:00,32.6,32.62,32.59,32.59,52791.0,29.1758,29.1937,29.1668,29.1668,52791.0
2023-12-08 15:15:00,32.6,32.6,32.56,32.59,84143.0,29.1758,29.1758,29.14,29.1668,84143.0
2023-12-08 15:20:00,32.6,32.62,32.58,32.6,113318.0,29.1758,29.1937,29.1579,29.1758,113318.0
2023-12-08 15:25:00,32.61,32.61,32.57,32.57,74513.0,29.1847,29.1847,29.1489,29.1489,74513.0
2023-12-08 15:30:00,32.57,32.6,32.56,32.58,53942.0,29.1489,29.1758,29.14,29.1579,53942.0
2023-12-08 15:35:00,32.58,32.59,32.52,32.52,284846.0,29.1579,29.1668,29.1042,29.1042,284846.0
2023-12-08 15:40:00,32.52,32.56,32.52,32.55,56837.0,29.1042,29.14,29.1042,29.131,56837.0
2023-12-08 15:45:00,32.55,32.57,32.53,32.57,53549.0,29.131,29.1489,29.1131,29.1489,53549.0
2023-12-08 15:50:00,32.57,32.6,32.55,32.58,309458.0,29.1489,29.1758,29.131,29.1579,309458.0
2023-12-08 15:55:00,32.57,32.62,32.57,32.62,168404.0,29.1489,29.1937,29.1489,29.1937,168404.0
2023-12-11 09:30:00,32.69,32.71,32.63,32.68,186874.0,29.2563,29.2742,29.2026,29.2474,186874.0
2023-12-11 09:35:00,32.68,32.71,32.6,32.61,94176.0,29.2474,29.2742,29.1758,29.1847,94176.0
2023-12-11 09:40:00,32.61,32.63,32.59,32.63,50584.0,29.1847,29.2026,29.1668,29.2026,50584.0
2023-12-11 09:45:00,32.63,32.64,32.59,32.61,57009.0,29.2026,29.2116,29.1668,29.1847,57009.0
2023-12-11 09:50:00,32.61,32.62,32.58,32.62,39875.0,29.1847,29.1937,29.1579,29.1937,39875.0
2023-12-11 09:55:00,32.63,32.69,32.58,32.58,81636.0,29.2026,29.2563,29.1579,29.1579,81636.0
2023-12-11 10:00:00,32.57,32.64,32.56,32.62,50805.0,29.1489,29.2116,29.14,29.1937,50805.0
2023-12-11 10:05:00,32.62,32.62,32.57,32.57,24355.0,29.1937,29.1937,29.1489,29.1489,24355.0
2023-12-11 10:10:00,32.57,32.6,32.55,32.56,42316.0,29.1489,29.1758,29.131,29.14,42316.0
2023-12-11 10:15:00,32.57,32.61,32.56,32.57,41262.0,29.1489,29.1847,29.14,29.1489,41262.0
2023-12-11 10:20:00,32.56,32.6,32.55,32.59,30972.0,29.14,29.1758,29.131,29.1668,30972.0
2023-12-11 10:25:00,32.59,32.62,32.58,32.61,26407.0,29.1668,29.1937,29.1579,29.1847,26407.0
2023-12-11 10:30:00,32.61,32.62,32.55,32.55,26237.0,29.1847,29.1937,29.131,29.131,26237.0
2023-12-11 10:35:00,32.56,32.6,32.54,32.59,32608.0,29.14,29.1758,29.1221,29.1668,32608.0
2023-12-11 10:40:00,32.58,32.61,32.56,32.58,59559.0,29.1579,29.1847,29.14,29.1579,59559.0
2023-12-11 10:45:00,32.58,32.58,32.49,32.51,69755.0,29.1579,29.1579,29.0773,29.0952,69755.0
2023-12-11 10:50:00,32.51,32.52,32.47,32.49,39188.0,29.0952,29.1042,29.0594,29.0773,39188.0
2023-12-11 10:55:00,32.48,32.52,32.47,32.52,74584.0,29.0684,29.1042,29.0594,29.1042,74584.0
2023-12-11 11:00:00,32.52,32.53,32.48,32.5,61292.0,29.1042,29.1131,29.0684,29.0863,61292.0
2023-12-11 11:05:00,32.5,32.57,32.5,32.56,56368.0,29.0863,29.1489,29.0863,29.14,56368.0
2023-12-11 11:10:00,32.57,32.62,32.55,32.61,108614.0,29.1489,29.1937,29.131,29.1847,108614.0
2023-12-11 11:15:00,32.61,32.62,32.59,32.59,59893.0,29.1847,29.1937,29.1668,29.1668,59893.0
2023-12-11 11:20:00,32.59,32.63,32.57,32.58,61143.0,29.1668,29.2026,29.1489,29.1579,61143.0
2023-12-11 11:25:00,32.59,32.59,32.55,32.57,26037.0,29.1668,29.1668,29.131,29.1489,26037.0
2023-12-11 11:30:00,32.56,32.65,32.56,32.63,73476.0,29.14,29.2205,29.14,29.2026,73476.0
2023-12-11 11:35:00,32.64,32.65,32.56,32.58,71036.0,29.2116,29.2205,29.14,29.1579,71036.0
2023-12-11 11:40:00,32.58,32.62,32.57,32.6,26729.0,29.1579,29.1937,29.1489,29.1758,26729.0
2023-12-11 11:45:00,32.59,32.61,32.58,32.59,25797.0,29.1668,29.1847,29.1579,29.1668,25797.0
2023-12-11 11:50:00,32.58,32.59,32.56,32.57,20780.0,29.1579,29.1668,29.14,29.1489,20780.0
2023-12-11 11:55:00,32.57,32.59,32.56,32.57,45154.0,29.1489,29.1668,29.14,29.1489,45154.0
2023-12-11 12:00:00,32.56,32.6,32.54,32.55,32023.0,29.14,29.1758,29.1221,29.131,32023.0
2023-12-11 12:05:00,32.54,32.55,32.52,32.53,46959.0,29.1221,29.131,29.1042,29.1131,46959.0
2023-12-11 12:10:00,32.54,32.55,32.53,32.54,13796.0,29.1221,29.131,29.1131,29.1221,13796.0
2023-12-11 12:15:00,32.56,32.58,32.55,32.56,23528.0,29.14,29.1579,29.131,29.14,23528.0
2023-12-11 12:20:00,32.56,32.56,32.53,32.53,2014.0,29.14,29.14,29.1131,29.1131,2014.0
2023-12-11 12:25:00,32.54,32.57,32.53,32.54,10740.0,29.1221,29.1489,29.1131,29.1221,10740.0
2023-12-11 12:30:00,32.54,32.55,32.53,32.54,13289.0,29.1221,29.131,29.1131,29.1221,13289.0
2023-12-11 12:35:00,32.54,32.54,32.51,32.51,15171.0,29.1221,29.1221,29.0952,29.0952,15171.0
2023-12-11 12:40:00,32.52,32.53,32.51,32.52,24100.0,29.1042,29.1131,29.0952,29.1042,24100.0
2023-12-11 12:45:00,32.52,32.53,32.5,32.51,13248.0,29.1042,29.1131,29.0863,29.0952,13248.0
2023-12-11 12:50:00,32.5,32.52,32.49,32.5,19240.0,29.0863,29.1042,29.0773,29.0863,19240.0
2023-12-11 12:55:00,32.51,32.51,32.49,32.5,16350.0,29.0952,29.0952,29.0773,29.0863,16350.0
2023-12-11 13:00:00,32.5,32.54,32.45,32.45,134539.0,29.0863,29.1221,29.0415,29.0415,134539.0
2023-12-11 13:05:00,32.45,32.48,32.44,32.47,12364.0,29.0415,29.0684,29.0326,29.0594,12364.0
2023-12-11 13:10:00,32.47,32.48,32.46,32.48,26598.0,29.0594,29.0684,29.0505,29.0684,26598.0
2023-12-11 13:15:00,32.47,32.48,32.44,32.44,25626.0,29.0594,29.0684,29.0326,29.0326,25626.0
2023-12-11 13:20:00,32.44,32.44,32.41,32.42,57639.0,29.0326,29.0326,29.0057,29.0147,57639.0
2023-12-11 13:25:00,32.42,32.44,32.41,32.43,9690.0,29.0147,29.0326,29.0057,29.0236,9690.0
2023-12-11 13:30:00,32.42,32.43,32.42,32.42,21827.0,29.0147,29.0236,29.0147,29.0147,21827.0
2023-12-11 13:35:00,32.43,32.44,32.41,32.42,53590.0,29.0236,29.0326,29.0057,29.0147,53590.0
2023-12-11 13:40:00,32.42,32.43,32.4,32.42,29336.0,29.0147,29.0236,28.9968,29.0147,29336.0
2023-12-11 13:45:00,32.42,32.43,32.4,32.4,15689.0,29.0147,29.0236,28.9968,28.9968,15689.0
2023-12-11 13:50:00,32.4,32.41,32.39,32.4,9094.0,28.9968,29.0057,28.9878,28.9968,9094.0
2023-12-11 13:55:00,32.4,32.41,32.39,32.4,26369.0,28.9968,29.0057,28.9878,28.9968,26369.0
2023-12-11 14:00:00,32.41,32.41,32.39,32.41,12868.0,29.0057,29.0057,28.9878,29.0057,12868.0
2023-12-11 14:05:00,32.41,32.42,32.39,32.39,21291.0,29.0057,29.0147,28.9878,28.9878,21291.0
2023-12-11 14:10:00,32.4,32.4,32.37,32.39,30301.0,28.9968,28.9968,28.9699,28.9878,30301.0
2023-12-11 14:15:00,32.4,32.43,32.4,32.43,38550.0,28.9968,29.0236,28.9968,29.0236,38550.0
2023-12-11 14:20:00,32.42,32.43,32.4,32.41,39269.0,29.0147,29.0236,28.9968,29.0057,39269.0
2023-12-11 14:25:00,32.41,32.41,32.38,32.38,14725.0,29.0057,29.0057,28.9789,28.9789,14725.0
2023-12-11 14:30:00,32.38,32.4,32.37,32.38,15898.0,28.9789,28.9968,28.9699,28.9789,15898.0
2023-12-11 14:35:00,32.39,32.43,32.39,32.41,32480.0,28.9878,29.0236,28.9878,29.0057,32480.0
2023-12-11 14:40:00,32.4,32.43,32.4,32.42,25514.0,28.9968,29.0236,28.9968,29.0147,25514.0
2023-12-11 14:45:00,32.42,32.43,32.4,32.4,21823.0,29.0147,29.0236,28.9968,28.9968,21823.0
2023-12-11 14:50:00,32.4,32.42,32.39,32.41,9614.0,28.9968,29.0147,28.9878,29.0057,9614.0
2023-12-11 14:55:00,32.42,32.43,32.41,32.41,23686.0,29.0147,29.0236,29.0057,29.0057,23686.0
2023-12-11 15:00:00,32.42,32.45,32.41,32.43,27660.0,29.0147,29.0415,29.0057,29.0236,27660.0
2023-12-11 15:05:00,32.43,32.43,32.39,32.4,11179.0,29.0236,29.0236,28.9878,28.9968,11179.0
2023-12-11 15:10:00,32.4,32.43,32.4,32.41,34692.0,28.9968,29.0236,28.9968,29.0057,34692.0
2023-12-11 15:15:00,32.4,32.4,32.38,32.4,14794.0,28.9968,28.9968,28.9789,28.9968,14794.0
2023-12-11 15:20:00,32.4,32.42,32.39,32.39,20718.0,28.9968,29.0147,28.9878,28.9878,20718.0
2023-12-11 15:25:00,32.38,32.43,32.38,32.43,148342.0,28.9789,29.0236,28.9789,29.0236,148342.0
2023-12-11 15:30:00,32.43,32.44,32.41,32.44,22355.0,29.0236,29.0326,29.0057,29.0326,22355.0
2023-12-11 15:35:00,32.44,32.44,32.39,32.39,27663.0,29.0326,29.0326,28.9878,28.9878,27663.0
2023-12-11 15:40:00,32.39,32.41,32.37,32.4,58046.0,28.9878,29.0057,28.9699,28.9968,58046.0
2023-12-11 15:45:00,32.41,32.41,32.38,32.4,44766.0,29.0057,29.0057,28.9789,28.9968,44766.0
2023-12-11 15:50:00,32.4,32.42,32.37,32.38,66986.0,28.9968,29.0147,28.9699,28.9789,66986.0
2023-12-11 15:55:00,32.38,32.38,32.33,32.35,108088.0,28.9789,28.9789,28.9341,28.952,108088.0
2023-12-12 09:30:00,32.41,32.53,32.41,32.52,193230.0,29.0057,29.1131,29.0057,29.1042,193230.0
2023-12-12 09:35:00,32.52,32.56,32.51,32.56,193190.0,29.1042,29.14,29.0952,29.14,193190.0
2023-12-12 09:40:00,32.55,32.56,32.52,32.54,172022.0,29.131,29.14,29.1042,29.1221,172022.0
2023-12-12 09:45:00,32.54,32.55,32.45,32.46,93780.0,29.1221,29.131,29.0415,29.0505,93780.0
2023-12-12 09:50:00,32.46,32.48,32.44,32.47,56896.0,29.0505,29.0684,29.0326,29.0594,56896.0
2023-12-12 09:55:00,32.47,32.47,32.43,32.44,29173.0,29.0594,29.0594,29.0236,29.0326,29173.0
2023-12-12 10:00:00,32.44,32.46,32.39,32.4,138572.0,29.0326,29.0505,28.9878,28.9968,138572.0
2023-12-12 10:05:00,32.4,32.4,32.35,32.36,68294.0,28.9968,28.9968,28.952,28.961,68294.0
2023-12-12 10:10:00,32.36,32.4,32.35,32.38,35787.0,28.961,28.9968,28.952,28.9789,35787.0
2023-12-12 10:15:00,32.38,32.39,32.33,32.35,151534.0,28.9789,28.9878,28.9341,28.952,151534.0
2023-12-12 10:20:00,32.34,32.37,32.32,32.33,88517.0,28.9431,28.9699,28.9252,28.9341,88517.0
2023-12-12 10:25:00,32.34,32.37,32.31,32.36,92614.0,28.9431,28.9699,28.9162,28.961,92614.0
2023-12-12 10:30:00,32.36,32.38,32.33,32.35,33588.0,28.961,28.9789,28.9341,28.952,33588.0
2023-12-12 10:35:00,32.34,32.36,32.31,32.32,30842.0,28.9431,28.961,28.9162,28.9252,30842.0
2023-12-12 10:40:00,32.31,32.34,32.3,32.33,216734.0,28.9162,28.9431,28.9073,28.9341,216734.0
2023-12-12 10:45:00,32.32,32.33,32.29,32.32,92270.0,28.9252,28.9341,28.8983,28.9252,92270.0
2023-12-12 10:50:00,32.32,32.36,32.31,32.32,114771.0,28.9252,28.961,28.9162,28.9252,114771.0
2023-12-12 10:55:00,32.32,32.32,32.27,32.27,31587.0,28.9252,28.9252,28.8804,28.8804,31587.0
2023-12-12 11:00:00,32.27,32.28,32.26,32.26,34676.0,28.8804,28.8894,28.8715,28.8715,34676.0
2023-12-12 11:05:00,32.26,32.29,32.25,32.29,116735.0,28.8715,28.8983,28.8625,28.8983,116735.0
2023-12-12 11:10:00,32.29,32.31,32.28,32.29,36315.0,28.8983,28.9162,28.8894,28.8983,36315.0
2023-12-12 11:15:00,32.3,32.31,32.29,32.31,33926.0,28.9073,28.9162,28.8983,28.9162,33926.0
2023-12-12 11:20:00,32.31,32.31,32.25,32.26,102620.0,28.9162,28.9162,28.8625,28.8715,102620.0
2023-12-12 11:25:00,32.26,32.31,32.25,32.3,158071.0,28.8715,28.9162,28.8625,28.9073,158071.0
2023-12-12 11:30:00,32.29,32.3,32.27,32.29,17004.0,28.8983,28.9073,28.8804,28.8983,17004.0
2023-12-12 11:35:00,32.29,32.3,32.26,32.28,6747.0,28.8983,28.9073,28.8715,28.8894,6747.0
2023-12-12 11:40:00,32.28,32.3,32.27,32.29,8229.0,28.8894,28.9073,28.8804,28.8983,8229.0
2023-12-12 11:45:00,32.28,32.29,32.26,32.27,130831.0,28.8894,28.8983,28.8715,28.8804,130831.0
2023-12-12 11:50:00,32.26,32.28,32.25,32.27,29725.0,28.8715,28.8894,28.8625,28.8804,29725.0
2023-12-12 11:55:00,32.27,32.3,32.27,32.28,23743.0,28.8804,28.9073,28.8804,28.8894,23743.0
2023-12-12 12:00:00,32.28,32.3,32.27,32.28,23883.0,28.8894,28.9073,28.8804,28.8894,23883.0
2023-12-12 12:05:00,32.29,32.33,32.28,32.32,98902.0,28.8983,28.9341,28.8894,28.9252,98902.0
2023-12-12 12:10:00,32.32,32.33,32.29,32.29,10583.0,28.9252,28.9341,28.8983,28.8983,10583.0
2023-12-12 12:15:00,32.28,32.28,32.26,32.27,60885.0,28.8894,28.8894,28.8715,28.8804,60885.0
2023-12-12 12:20:00,32.26,32.26,32.24,32.25,39971.0,28.8715,28.8715,28.8536,28.8625,39971.0
2023-12-12 12:25:00,32.24,32.27,32.24,32.25,14369.0,28.8536,28.8804,28.8536,28.8625,14369.0
2023-12-12 12:30:00,32.25,32.25,32.2,32.22,33980.0,28.8625,28.8625,28.8178,28.8357,33980.0
2023-12-12 12:35:00,32.22,32.25,32.22,32.23,8535.0,28.8357,28.8625,28.8357,28.8446,8535.0
2023-12-12 12:40:00,32.24,32.25,32.23,32.24,17199.0,28.8536,28.8625,28.8446,28.8536,17199.0
2023-12-12 12:45:00,32.24,32.28,32.23,32.27,26463.0,28.8536,28.8894,28.8446,28.8804,26463.0
2023-12-12 12:50:00,32.28,32.3,32.26,32.29,34047.0,28.8894,28.9073,28.8715,28.8983,34047.0
2023-12-12 12:55:00,32.29,32.3,32.27,32.28,22400.0,28.8983,28.9073,28.8804,28.8894,22400.0
2023-12-12 13:00:00,32.28,32.3,32.21,32.22,161011.0,28.8894,28.9073,28.8267,28.8357,161011.0
2023-12-12 13:05:00,32.21,32.26,32.21,32.23,16757.0,28.8267,28.8715,28.8267,28.8446,16757.0
2023-12-12 13:10:00,32.22,32.26,32.22,32.24,16130.0,28.8357,28.8715,28.8357,28.8536,16130.0
2023-12-12 13:15:00,32.24,32.25,32.22,32.24,23438.0,28.8536,28.8625,28.8357,28.8536,23438.0
2023-12-12 13:20:00,32.25,32.27,32.24,32.25,15450.0,28.8625,28.8804,28.8536,28.8625,15450.0
2023-12-12 13:25:00,32.25,32.26,32.23,32.24,20707.0,28.8625,28.8715,28.8446,28.8536,20707.0
2023-12-12 13:30:00,32.24,32.25,32.21,32.24,24790.0,28.8536,28.8625,28.8267,28.8536,24790.0
2023-12-12 13:35:00,32.23,32.24,32.22,32.23,4500.0,28.8446,28.8536,28.8357,28.8446,4500.0
2023-12-12 13:40:00,32.23,32.24,32.22,32.22,10181.0,28.8446,28.8536,28.8357,28.8357,10181.0
2023-12-12 13:45:00,32.22,32.23,32.2,32.2,34869.0,28.8357,28.8446,28.8178,28.8178,34869.0
2023-12-12 13:50:00,32.2,32.21,32.19,32.19,21270.0,28.8178,28.8267,28.8088,28.8088,21270.0
2023-12-12 13:55:00,32.2,32.21,32.19,32.19,15072.0,28.8178,28.8267,28.8088,28.8088,15072.0
2023-12-12 14:00:00,32.2,32.22,32.19,32.2,13703.0,28.8178,28.8357,28.8088,28.8178,13703.0
2023-12-12 14:05:00,32.21,32.21,32.19,32.2,2500.0,28.8267,28.8267,28.8088,28.8178,2500.0
2023-12-12 14:10:00,32.21,32.22,32.2,32.21,13962.0,28.8267,28.8357,28.8178,28.8267,13962.0
2023-12-12 14:15:00,32.21,32.22,32.19,32.19,11600.0,28.8267,28.8357,28.8088,28.8088,11600.0
2023-12-12 14:20:00,32.19,32.2,32.19,32.19,7100.0,28.8088,28.8178,28.8088,28.8088,7100.0
2023-12-12 14:25:00,32.19,32.2,32.18,32.2,28925.0,28.8088,28.8178,28.7999,28.8178,28925.0
2023-12-12 14:30:00,32.19,32.19,32.17,32.18,32893.0,28.8088,28.8088,28.7909,28.7999,32893.0
2023-12-12 14:35:00,32.18,32.18,32.17,32.18,13049.0,28.7999,28.7999,28.7909,28.7999,13049.0
2023-12-12 14:40:00,32.17,32.18,32.17,32.18,6392.0,28.7909,28.7999,28.7909,28.7999,6392.0
2023-12-12 14:45:00,32.17,32.17,32.15,32.16,28087.0,28.7909,28.7909,28.773,28.782,28087.0
2023-12-12 14:50:00,32.16,32.17,32.15,32.16,8538.0,28.782,28.7909,28.773,28.782,8538.0
2023-12-12 14:55:00,32.15,32.16,32.14,32.14,12785.0,28.773,28.782,28.7641,28.7641,12785.0
2023-12-12 15:00:00,32.14,32.16,32.1,32.11,63887.0,28.7641,28.782,28.7283,28.7372,63887.0
2023-12-12 15:05:00,32.11,32.11,32.07,32.08,140325.0,28.7372,28.7372,28.7015,28.7104,140325.0
2023-12-12 15:10:00,32.09,32.11,32.08,32.09,39094.0,28.7194,28.7372,28.7104,28.7194,39094.0
2023-12-12 15:15:00,32.09,32.1,32.07,32.09,34885.0,28.7194,28.7283,28.7015,28.7194,34885.0
2023-12-12 15:20:00,32.09,32.09,32.06,32.09,121132.0,28.7194,28.7194,28.6925,28.7194,121132.0
2023-12-12 15:25:00,32.08,32.09,32.06,32.08,16439.0,28.7104,28.7194,28.6925,28.7104,16439.0
2023-12-12 15:30:00,32.07,32.1,32.06,32.09,35481.0,28.7015,28.7283,28.6925,28.7194,35481.0
2023-12-12 15:35:00,32.1,32.13,32.09,32.11,50692.0,28.7283,28.7551,28.7194,28.7372,50692.0
2023-12-12 15:40:00,32.12,32.14,32.1,32.11,41020.0,28.7462,28.7641,28.7283,28.7372,41020.0
2023-12-12 15:45:00,32.12,32.12,32.1,32.11,72951.0,28.7462,28.7462,28.7283,28.7372,72951.0
2023-12-12 15:50:00,32.12,32.13,32.09,32.11,84331.0,28.7462,28.7551,28.7194,28.7372,84331.0
2023-12-12 15:55:00,32.12,32.12,32.06,32.06,291598.0,28.7462,28.7462,28.6925,28.6925,291598.0
2023-12-13 09:30:00,32.04,32.05,31.98,31.99,129061.0,28.6746,28.6836,28.6209,28.6299,129061.0
2023-12-13 09:35:00,31.98,32.01,31.98,32.0,54544.0,28.6209,28.6478,28.6209,28.6388,54544.0
2023-12-13 09:40:00,32.0,32.04,32.0,32.03,31569.0,28.6388,28.6746,28.6388,28.6657,31569.0
2023-12-13 09:45:00,32.03,32.05,32.02,32.03,21253.0,28.6657,28.6836,28.6567,28.6657,21253.0
2023-12-13 09:50:00,32.03,32.05,32.03,32.03,19412.0,28.6657,28.6836,28.6657,28.6657,19412.0
2023-12-13 09:55:00,32.03,32.05,32.02,32.04,14716.0,28.6657,28.6836,28.6567,28.6746,14716.0
2023-12-13 10:00:00,32.05,32.05,32.03,32.04,76354.0,28.6836,28.6836,28.6657,28.6746,76354.0
2023-12-13 10:05:00,32.04,32.06,32.02,32.02,19069.0,28.6746,28.6925,28.6567,28.6567,19069.0
2023-12-13 10:10:00,32.01,32.02,31.99,32.01,32817.0,28.6478,28.6567,28.6299,28.6478,32817.0
2023-12-13 10:15:00,32.01,32.01,31.98,31.98,24690.0,28.6478,28.6478,28.6209,28.6209,24690.0
2023-12-13 10:20:00,31.98,32.0,31.97,31.98,44504.0,28.6209,28.6388,28.612,28.6209,44504.0
2023-12-13 10:25:00,31.98,31.99,31.97,31.98,54517.0,28.6209,28.6299,28.612,28.6209,54517.0
2023-12-13 10:30:00,31.98,32.0,31.96,31.99,21479.0,28.6209,28.6388,28.603,28.6299,21479.0
2023-12-13 10:35:00,31.99,31.99,31.95,31.96,24196.0,28.6299,28.6299,28.5941,28.603,24196.0
2023-12-13 10:40:00,31.96,31.97,31.94,31.95,80410.0,28.603,28.612,28.5851,28.5941,80410.0
2023-12-13 10:45:00,31.95,31.95,31.91,31.93,32643.0,28.5941,28.5941,28.5583,28.5762,32643.0
2023-12-13 10:50:00,31.93,31.94,31.92,31.94,25230.0,28.5762,28.5851,28.5672,28.5851,25230.0
2023-12-13 10:55:00,31.94,31.95,31.92,31.94,44357.0,28.5851,28.5941,28.5672,28.5851,44357.0
2023-12-13 11:00:00,31.93,31.94,31.91,31.93,78937.0,28.5762,28.5851,28.5583,28.5762,78937.0
2023-12-13 11:05:00,31.93,31.96,31.93,31.96,25000.0,28.5762,28.603,28.5762,28.603,25000.0
2023-12-13 11:10:00,31.96,31.97,31.95,31.95,19723.0,28.603,28.612,28.5941,28.5941,19723.0
2023-12-13 11:15:00,31.96,31.96,31.94,31.95,10846.0,28.603,28.603,28.5851,28.5941,10846.0
2023-12-13 11:20:00,31.95,31.97,31.94,31.97,55618.0,28.5941,28.612,28.5851,28.612,55618.0
2023-12-13 11:25:00,31.97,31.98,31.96,31.97,31603.0,28.612,28.6209,28.603,28.612,31603.0
2023-12-13 11:30:00,31.97,31.98,31.95,31.98,28056.0,28.612,28.6209,28.5941,28.6209,28056.0
2023-12-13 11:35:00,31.97,31.99,31.96,31.99,20166.0,28.612,28.6299,28.603,28.6299,20166.0
2023-12-13 11:40:00,31.99,32.0,31.98,31.98,26679.0,28.6299,28.6388,28.6209,28.6209,26679.0
2023-12-13 11:45:00,31.99,32.0,31.97,31.98,27785.0,28.6299,28.6388,28.612,28.6209,27785.0
2023-12-13 11:50:00,31.99,32.0,31.98,31.98,14790.0,28.6299,28.6388,28.6209,28.6209,14790.0
2023-12-13 11:55:00,31.99,32.01,31.98,32.01,21710.0,28.6299,28.6478,28.6209,28.6478,21710.0
2023-12-13 12:00:00,32.01,32.03,32.0,32.02,45671.0,28.6478,28.6657,28.6388,28.6567,45671.0
2023-12-13 12:05:00,32.02,32.04,32.01,32.02,33455.0,28.6567,28.6746,28.6478,28.6567,33455.0
2023-12-13 12:10:00,32.02,32.03,32.01,32.01,24172.0,28.6567,28.6657,28.6478,28.6478,24172.0
2023-12-13 12:15:00,32.01,32.02,32.01,32.02,22897.0,28.6478,28.6567,28.6478,28.6567,22897.0
2023-12-13 12:20:00,32.02,32.03,32.01,32.03,14067.0,28.6567,28.6657,28.6478,28.6657,14067.0
2023-12-13 12:25:00,32.03,32.03,32.01,32.03,13245.0,28.6657,28.6657,28.6478,28.6657,13245.0
2023-12-13 12:30:00,32.03,32.04,32.01,32.02,31398.0,28.6657,28.6746,28.6478,28.6567,31398.0
2023-12-13 12:35:00,32.02,32.05,32.02,32.03,27134.0,28.6567,28.6836,28.6567,28.6657,27134.0
2023-12-13 12:40:00,32.03,32.05,32.02,32.04,32504.0,28.6657,28.6836,28.6567,28.6746,32504.0
2023-12-13 12:45:00,32.03,32.04,32.02,32.02,46200.0,28.6657,28.6746,28.6567,28.6567,46200.0
2023-12-13 12:50:00,32.02,32.03,32.01,32.02,12693.0,28.6567,28.6657,28.6478,28.6567,12693.0
2023-12-13 12:55:00,32.02,32.03,32.02,32.03,18181.0,28.6567,28.6657,28.6567,28.6657,18181.0
2023-12-13 13:00:00,32.03,32.06,32.02,32.06,24277.0,28.6657,28.6925,28.6567,28.6925,24277.0
2023-12-13 13:05:00,32.05,32.07,32.05,32.07,59217.0,28.6836,28.7015,28.6836,28.7015,59217.0
2023-12-13 13:10:00,32.07,32.07,32.05,32.06,28033.0,28.7015,28.7015,28.6836,28.6925,28033.0
2023-12-13 13:15:00,32.05,32.08,32.05,32.07,30647.0,28.6836,28.7104,28.6836,28.7015,30647.0
2023-12-13 13:20:00,32.07,32.08,32.06,32.07,13810.0,28.7015,28.7104,28.6925,28.7015,13810.0
2023-12-13 13:25:00,32.06,32.08,32.05,32.07,19199.0,28.6925,28.7104,28.6836,28.7015,19199.0
2023-12-13 13:30:00,32.07,32.07,32.06,32.06,5581.0,28.7015,28.7015,28.6925,28.6925,5581.0
2023-12-13 13:35:00,32.06,32.07,32.06,32.06,8851.0,28.6925,28.7015,28.6925,28.6925,8851.0
2023-12-13 13:40:00,32.06,32.07,32.05,32.06,17914.0,28.6925,28.7015,28.6836,28.6925,17914.0
2023-12-13 13:45:00,32.06,32.06,32.04,32.05,11553.0,28.6925,28.6925,28.6746,28.6836,11553.0
2023-12-13 13:50:00,32.04,32.04,32.02,32.02,18826.0,28.6746,28.6746,28.6567,28.6567,18826.0
2023-12-13 13:55:00,32.02,32.03,32.0,32.03,103508.0,28.6567,28.6657,28.6388,28.6657,103508.0
2023-12-13 14:00:00,32.01,32.01,31.72,31.72,1107739.0,28.6478,28.6478,28.3882,28.3882,1107739.0
2023-12-13 14:05:00,31.72,31.75,31.66,31.67,197523.0,28.3882,28.4151,28.3345,28.3435,197523.0
2023-12-13 14:10:00,31.66,31.7,31.66,31.67,380031.0,28.3345,28.3703,28.3345,28.3435,380031.0
2023-12-13 14:15:00,31.67,31.67,31.63,31.64,45343.0,28.3435,28.3435,28.3077,28.3166,45343.0
2023-12-13 14:20:00,31.63,31.65,31.57,31.6,111139.0,28.3077,28.3256,28.254,28.2808,111139.0
2023-12-13 14:25:00,31.61,31.65,31.6,31.62,227195.0,28.2898,28.3256,28.2808,28.2987,227195.0
2023-12-13 14:30:00,31.61,31.68,31.54,31.54,130708.0,28.2898,28.3524,28.2271,28.2271,130708.0
2023-12-13 14:35:00,31.54,31.55,31.44,31.44,162196.0,28.2271,28.2361,28.1376,28.1376,162196.0
2023-12-13 14:40:00,31.44,31.45,31.35,31.38,504135.0,28.1376,28.1466,28.0571,28.0839,504135.0
2023-12-13 14:45:00,31.38,31.42,31.35,31.37,556875.0,28.0839,28.1197,28.0571,28.075,556875.0
2023-12-13 14:50:00,31.37,31.4,31.32,31.33,712237.0,28.075,28.1018,28.0302,28.0392,712237.0
2023-12-13 14:55:00,31.33,31.33,31.25,31.3,989957.0,28.0392,28.0392,27.9676,28.0123,989957.0
2023-12-13 15:00:00,31.3,31.33,31.17,31.17,395631.0,28.0123,28.0392,27.896,27.896,395631.0
2023-12-13 15:05:00,31.17,31.27,31.16,31.24,310368.0,27.896,27.9855,27.887,27.9586,310368.0
2023-12-13 15:10:00,31.25,31.33,31.25,31.33,243384.0,27.9676,28.0392,27.9676,28.0392,243384.0
2023-12-13 15:15:00,31.34,31.37,31.3,31.37,188984.0,28.0481,28.075,28.0123,28.075,188984.0
2023-12-13 15:20:00,31.36,31.5,31.34,31.49,151481.0,28.066,28.1913,28.0481,28.1824,151481.0
2023-12-13 15:25:00,31.5,31.52,31.41,31.42,160207.0,28.1913,28.2092,28.1108,28.1197,160207.0
2023-12-13 15:30:00,31.42,31.47,31.4,31.42,79025.0,28.1197,28.1645,28.1018,28.1197,79025.0
2023-12-13 15:35:00,31.41,31.41,31.29,31.29,83585.0,28.1108,28.1108,28.0034,28.0034,83585.0
2023-12-13 15:40:00,31.29,31.31,31.28,31.29,76998.0,28.0034,28.0213,27.9944,28.0034,76998.0
2023-12-13 15:45:00,31.3,31.32,31.28,31.3,124903.0,28.0123,28.0302,27.9944,28.0123,124903.0
2023-12-13 15:50:00,31.3,31.38,31.28,31.31,176943.0,28.0123,28.0839,27.9944,28.0213,176943.0
2023-12-13 15:55:00,31.31,31.31,31.2,31.2,312324.0,28.0213,28.0213,27.9228,27.9228,312324.0
2023-12-14 09:30:00,30.96,30.97,30.83,30.86,468447.0,27.708,27.717,27.5917,27.6185,468447.0
2023-12-14 09:35:00,30.85,30.99,30.85,30.95,172395.0,27.6096,27.7349,27.6096,27.6991,172395.0
2023-12-14 09:40:00,30.95,30.96,30.84,30.85,244619.0,27.6991,27.708,27.6006,27.6096,244619.0
2023-12-14 09:45:00,30.84,30.89,30.79,30.88,354719.0,27.6006,27.6454,27.5559,27.6364,354719.0
2023-12-14 09:50:00,30.89,30.95,30.88,30.91,110705.0,27.6454,27.6991,27.6364,27.6633,110705.0
2023-12-14 09:55:00,30.91,30.92,30.82,30.88,188670.0,27.6633,27.6722,27.5827,27.6364,188670.0
2023-12-14 10:00:00,30.88,30.96,30.87,30.94,172701.0,27.6364,27.708,27.6275,27.6901,172701.0
2023-12-14 10:05:00,30.95,30.99,30.94,30.95,120911.0,27.6991,27.7349,27.6901,27.6991,120911.0
2023-12-14 10:10:00,30.95,30.97,30.91,30.97,169986.0,27.6991,27.717,27.6633,27.717,169986.0
2023-12-14 10:15:00,30.97,31.05,30.97,31.02,274795.0,27.717,27.7886,27.717,27.7617,274795.0
2023-12-14 10:20:00,31.01,31.05,30.98,30.99,353312.0,27.7528,27.7886,27.7259,27.7349,353312.0
2023-12-14 10:25:00,30.99,31.03,30.94,30.99,375239.0,27.7349,27.7707,27.6901,27.7349,375239.0
2023-12-14 10:30:00,30.99,31.01,30.94,30.95,107158.0,27.7349,27.7528,27.6901,27.6991,107158.0
2023-12-14 10:35:00,30.95,31.06,30.94,31.04,102702.0,27.6991,27.7975,27.6901,27.7796,102702.0
2023-12-14 10:40:00,31.04,31.05,30.99,31.02,116878.0,27.7796,27.7886,27.7349,27.7617,116878.0
2023-12-14 10:45:00,31.02,31.06,31.0,31.01,106809.0,27.7617,27.7975,27.7438,27.7528,106809.0
2023-12-14 10:50:00,31.02,31.03,30.94,30.95,88954.0,27.7617,27.7707,27.6901,27.6991,88954.0
2023-12-14 10:55:00,30.94,31.0,30.91,30.95,187113.0,27.6901,27.7438,27.6633,27.6991,187113.0
2023-12-14 11:00:00,30.95,31.0,30.94,31.0,115538.0,27.6991,27.7438,27.6901,27.7438,115538.0
2023-12-14 11:05:00,30.99,31.02,30.97,31.01,77283.0,27.7349,27.7617,27.717,27.7528,77283.0
2023-12-14 11:10:00,31.0,31.09,30.95,31.08,137890.0,27.7438,27.8244,27.6991,27.8154,137890.0
2023-12-14 11:15:00,31.08,31.09,31.02,31.03,132613.0,27.8154,27.8244,27.7617,27.7707,132613.0
2023-12-14 11:20:00,31.04,31.09,31.03,31.06,124177.0,27.7796,27.8244,27.7707,27.7975,124177.0
2023-12-14 11:25:00,31.06,31.08,31.02,31.03,89143.0,27.7975,27.8154,27.7617,27.7707,89143.0
2023-12-14 11:30:00,31.03,31.05,30.99,31.04,70714.0,27.7707,27.7886,27.7349,27.7796,70714.0
2023-12-14 11:35:00,31.04,31.09,31.03,31.05,70422.0,27.7796,27.8244,27.7707,27.7886,70422.0
2023-12-14 11:40:00,31.04,31.05,30.97,30.97,79178.0,27.7796,27.7886,27.717,27.717,79178.0
2023-12-14 11:45:00,30.98,30.99,30.94,30.96,48805.0,27.7259,27.7349,27.6901,27.708,48805.0
2023-12-14 11:50:00,30.96,30.97,30.94,30.95,56275.0,27.708,27.717,27.6901,27.6991,56275.0
2023-12-14 11:55:00,30.95,30.97,30.94,30.96,51346.0,27.6991,27.717,27.6901,27.708,51346.0
2023-12-14 12:00:00,30.95,30.97,30.91,30.92,91137.0,27.6991,27.717,27.6633,27.6722,91137.0
2023-12-14 12:05:00,30.92,30.94,30.9,30.91,40197.0,27.6722,27.6901,27.6543,27.6633,40197.0
2023-12-14 12:10:00,30.9,30.91,30.86,30.87,49354.0,27.6543,27.6633,27.6185,27.6275,49354.0
2023-12-14 12:15:00,30.88,30.92,30.86,30.9,40957.0,27.6364,27.6722,27.6185,27.6543,40957.0
2023-12-14 12:20:00,30.9,30.91,30.87,30.9,51660.0,27.6543,27.6633,27.6275,27.6543,51660.0
2023-12-14 12:25:00,30.9,30.9,30.85,30.86,44296.0,27.6543,27.6543,27.6096,27.6185,44296.0
2023-12-14 12:30:00,30.85,30.87,30.85,30.85,58360.0,27.6096,27.6275,27.6096,27.6096,58360.0
2023-12-14 12:35:00,30.86,30.89,30.85,30.89,32762.0,27.6185,27.6454,27.6096,27.6454,32762.0
2023-12-14 12:40:00,30.89,30.9,30.84,30.86,25552.0,27.6454,27.6543,27.6006,27.6185,25552.0
2023-12-14 12:45:00,30.86,30.87,30.84,30.86,41760.0,27.6185,27.6275,27.6006,27.6185,41760.0
2023-12-14 12:50:00,30.86,30.93,30.85,30.93,76787.0,27.6185,27.6812,27.6096,27.6812,76787.0
2023-12-14 12:55:00,30.93,31.04,30.92,31.03,125189.0,27.6812,27.7796,27.6722,27.7707,125189.0
2023-12-14 13:00:00,31.03,31.12,31.03,31.11,115800.0,27.7707,27.8512,27.7707,27.8423,115800.0
2023-12-14 13:05:00,31.11,31.13,31.1,31.11,82490.0,27.8423,27.8602,27.8333,27.8423,82490.0
2023-12-14 13:10:00,31.11,31.13,31.09,31.12,52205.0,27.8423,27.8602,27.8244,27.8512,52205.0
2023-12-14 13:15:00,31.12,31.14,31.11,31.13,135723.0,27.8512,27.8691,27.8423,27.8602,135723.0
2023-12-14 13:20:00,31.13,31.15,31.12,31.14,60717.0,27.8602,27.8781,27.8512,27.8691,60717.0
2023-12-14 13:25:00,31.15,31.18,31.14,31.18,76077.0,27.8781,27.9049,27.8691,27.9049,76077.0
2023-12-14 13:30:00,31.17,31.19,31.15,31.16,150874.0,27.896,27.9139,27.8781,27.887,150874.0
2023-12-14 13:35:00,31.16,31.19,31.16,31.18,21319.0,27.887,27.9139,27.887,27.9049,21319.0
2023-12-14 13:40:00,31.18,31.2,31.17,31.19,35525.0,27.9049,27.9228,27.896,27.9139,35525.0
2023-12-14 13:45:00,31.18,31.24,31.18,31.23,87927.0,27.9049,27.9586,27.9049,27.9497,87927.0
2023-12-14 13:50:00,31.24,31.39,31.24,31.36,215094.0,27.9586,28.0929,27.9586,28.066,215094.0
2023-12-14 13:55:00,31.35,31.35,31.26,31.27,150950.0,28.0571,28.0571,27.9765,27.9855,150950.0
2023-12-14 14:00:00,31.27,31.27,31.21,31.24,276777.0,27.9855,27.9855,27.9318,27.9586,276777.0
2023-12-14 14:05:00,31.24,31.25,31.21,31.24,55994.0,27.9586,27.9676,27.9318,27.9586,55994.0
2023-12-14 14:10:00,31.24,31.27,31.18,31.2,183416.0,27.9586,27.9855,27.9049,27.9228,183416.0
2023-12-14 14:15:00,31.2,31.2,31.15,31.16,24135.0,27.9228,27.9228,27.8781,27.887,24135.0
2023-12-14 14:20:00,31.16,31.16,31.13,31.14,82481.0,27.887,27.887,27.8602,27.8691,82481.0
2023-12-14 14:25:00,31.13,31.16,31.12,31.13,41650.0,27.8602,27.887,27.8512,27.8602,41650.0
2023-12-14 14:30:00,31.13,31.16,31.12,31.13,37439.0,27.8602,27.887,27.8512,27.8602,37439.0
2023-12-14 14:35:00,31.12,31.15,31.11,31.15,49160.0,27.8512,27.8781,27.8423,27.8781,49160.0
2023-12-14 14:40:00,31.15,31.17,31.12,31.13,68647.0,27.8781,27.896,27.8512,27.8602,68647.0
2023-12-14 14:45:00,31.13,31.14,31.1,31.11,75927.0,27.8602,27.8691,27.8333,27.8423,75927.0
2023-12-14 14:50:00,31.11,31.12,31.1,31.12,44261.0,27.8423,27.8512,27.8333,27.8512,44261.0
2023-12-14 14:55:00,31.12,31.13,31.08,31.09,37185.0,27.8512,27.8602,27.8154,27.8244,37185.0
2023-12-14 15:00:00,31.09,31.11,31.08,31.11,36455.0,27.8244,27.8423,27.8154,27.8423,36455.0
2023-12-14 15:05:00,31.11,31.12,31.08,31.1,74983.0,27.8423,27.8512,27.8154,27.8333,74983.0
2023-12-14 15:10:00,31.1,31.11,31.08,31.1,72988.0,27.8333,27.8423,27.8154,27.8333,72988.0
2023-12-14 15:15:00,31.1,31.12,31.07,31.08,46568.0,27.8333,27.8512,27.8065,27.8154,46568.0
2023-12-14 15:20:00,31.07,31.09,31.07,31.07,37539.0,27.8065,27.8244,27.8065,27.8065,37539.0
2023-12-14 15:25:00,31.07,31.1,31.06,31.1,28480.0,27.8065,27.8333,27.7975,27.8333,28480.0
2023-12-14 15:30:00,31.09,31.11,31.08,31.11,38956.0,27.8244,27.8423,27.8154,27.8423,38956.0
2023-12-14 15:35:00,31.11,31.13,31.08,31.12,72892.0,27.8423,27.8602,27.8154,27.8512,72892.0
2023-12-14 15:40:00,31.12,31.14,31.1,31.13,97369.0,27.8512,27.8691,27.8333,27.8602,97369.0
2023-12-14 15:45:00,31.13,31.15,31.08,31.14,305925.0,27.8602,27.8781,27.8154,27.8691,305925.0
2023-12-14 15:50:00,31.13,31.13,31.07,31.12,196972.0,27.8602,27.8602,27.8065,27.8512,196972.0
2023-12-14 15:55:00,31.11,31.13,31.02,31.03,550611.0,27.8423,27.8602,27.7617,27.7707,550611.0
2023-12-15 09:30:00,31.13,31.19,31.12,31.17,289512.0,27.8602,27.9139,27.8512,27.896,289512.0
2023-12-15 09:35:00,31.18,31.21,31.14,31.17,190224.0,27.9049,27.9318,27.8691,27.896,190224.0
2023-12-15 09:40:00,31.17,31.17,31.09,31.12,54113.0,27.896,27.896,27.8244,27.8512,54113.0
2023-12-15 09:45:00,31.12,31.18,31.1,31.16,122533.0,27.8512,27.9049,27.8333,27.887,122533.0
2023-12-15 09:50:00,31.16,31.17,31.08,31.11,73144.0,27.887,27.896,27.8154,27.8423,73144.0
2023-12-15 09:55:00,31.11,31.18,31.1,31.18,70853.0,27.8423,27.9049,27.8333,27.9049,70853.0
2023-12-15 10:00:00,31.17,31.17,31.12,31.15,74361.0,27.896,27.896,27.8512,27.8781,74361.0
2023-12-15 10:05:00,31.14,31.14,31.1,31.1,72094.0,27.8691,27.8691,27.8333,27.8333,72094.0
2023-12-15 10:10:00,31.11,31.17,31.09,31.1,106967.0,27.8423,27.896,27.8244,27.8333,106967.0
2023-12-15 10:15:00,31.1,31.13,31.06,31.1,177570.0,27.8333,27.8602,27.7975,27.8333,177570.0
2023-12-15 10:20:00,31.11,31.12,31.06,31.11,70188.0,27.8423,27.8512,27.7975,27.8423,70188.0
2023-12-15 10:25:00,31.1,31.1,31.03,31.05,83670.0,27.8333,27.8333,27.7707,27.7886,83670.0
2023-12-15 10:30:00,31.05,31.06,31.02,31.04,38382.0,27.7886,27.7975,27.7617,27.7796,38382.0
2023-12-15 10:35:00,31.04,31.06,31.03,31.04,109378.0,27.7796,27.7975,27.7707,27.7796,109378.0
2023-12-15 10:40:00,31.03,31.08,31.02,31.07,48955.0,27.7707,27.8154,27.7617,27.8065,48955.0
2023-12-15 10:45:00,31.07,31.08,31.05,31.05,34198.0,27.8065,27.8154,27.7886,27.7886,34198.0
2023-12-15 10:50:00,31.04,31.05,31.0,31.01,59049.0,27.7796,27.7886,27.7438,27.7528,59049.0
2023-12-15 10:55:00,31.01,31.03,30.99,31.01,71442.0,27.7528,27.7707,27.7349,27.7528,71442.0
2023-12-15 11:00:00,31.01,31.02,31.0,31.01,17730.0,27.7528,27.7617,27.7438,27.7528,17730.0
2023-12-15 11:05:00,31.01,31.09,31.01,31.07,87547.0,27.7528,27.8244,27.7528,27.8065,87547.0
2023-12-15 11:10:00,31.06,31.1,31.03,31.04,136833.0,27.7975,27.8333,27.7707,27.7796,136833.0
2023-12-15 11:15:00,31.04,31.08,31.03,31.04,154657.0,27.7796,27.8154,27.7707,27.7796,154657.0
2023-12-15 11:20:00,31.04,31.07,31.03,31.03,77325.0,27.7796,27.8065,27.7707,27.7707,77325.0
2023-12-15 11:25:00,31.03,31.04,31.0,31.01,89183.0,27.7707,27.7796,27.7438,27.7528,89183.0
2023-12-15 11:30:00,31.02,31.03,30.99,31.02,89542.0,27.7617,27.7707,27.7349,27.7617,89542.0
2023-12-15 11:35:00,31.02,31.05,30.99,31.04,157188.0,27.7617,27.7886,27.7349,27.7796,157188.0
2023-12-15 11:40:00,31.04,31.07,31.04,31.05,130364.0,27.7796,27.8065,27.7796,27.7886,130364.0
2023-12-15 11:45:00,31.06,31.08,31.05,31.07,57732.0,27.7975,27.8154,27.7886,27.8065,57732.0
2023-12-15 11:50:00,31.07,31.08,31.05,31.07,90401.0,27.8065,27.8154,27.7886,27.8065,90401.0
2023-12-15 11:55:00,31.08,31.08,31.04,31.05,29977.0,27.8154,27.8154,27.7796,27.7886,29977.0
2023-12-15 12:00:00,31.05,31.08,31.04,31.08,55114.0,27.7886,27.8154,27.7796,27.8154,55114.0
2023-12-15 12:05:00,31.08,31.09,31.05,31.07,165084.0,27.8154,27.8244,27.7886,27.8065,165084.0
2023-12-15 12:10:00,31.06,31.07,31.03,31.05,47038.0,27.7975,27.8065,27.7707,27.7886,47038.0
2023-12-15 12:15:00,31.05,31.07,31.03,31.03,64935.0,27.7886,27.8065,27.7707,27.7707,64935.0
2023-12-15 12:20:00,31.03,31.06,31.03,31.04,85837.0,27.7707,27.7975,27.7707,27.7796,85837.0
2023-12-15 12:25:00,31.03,31.04,31.01,31.02,40716.0,27.7707,27.7796,27.7528,27.7617,40716.0
2023-12-15 12:30:00,31.02,31.06,31.01,31.04,119836.0,27.7617,27.7975,27.7528,27.7796,119836.0
2023-12-15 12:35:00,31.04,31.09,31.04,31.07,211012.0,27.7796,27.8244,27.7796,27.8065,211012.0
2023-12-15 12:40:00,31.08,31.09,31.07,31.08,26381.0,27.8154,27.8244,27.8065,27.8154,26381.0
2023-12-15 12:45:00,31.08,31.13,31.07,31.08,198094.0,27.8154,27.8602,27.8065,27.8154,198094.0
2023-12-15 12:50:00,31.08,31.12,31.07,31.12,58651.0,27.8154,27.8512,27.8065,27.8512,58651.0
2023-12-15 12:55:00,31.12,31.15,31.11,31.14,48617.0,27.8512,27.8781,27.8423,27.8691,48617.0
2023-12-15 13:00:00,31.15,31.16,31.12,31.13,65175.0,27.8781,27.887,27.8512,27.8602,65175.0
2023-12-15 13:05:00,31.14,31.14,31.1,31.13,49697.0,27.8691,27.8691,27.8333,27.8602,49697.0
2023-12-15 13:10:00,31.13,31.15,31.12,31.12,82246.0,27.8602,27.8781,27.8512,27.8512,82246.0
2023-12-15 13:15:00,31.13,31.15,31.11,31.14,98606.0,27.8602,27.8781,27.8423,27.8691,98606.0
2023-12-15 13:20:00,31.13,31.14,31.1,31.1,69289.0,27.8602,27.8691,27.8333,27.8333,69289.0
2023-12-15 13:25:00,31.1,31.12,31.09,31.09,37988.0,27.8333,27.8512,27.8244,27.8244,37988.0
2023-12-15 13:30:00,31.09,31.1,31.07,31.09,76492.0,27.8244,27.8333,27.8065,27.8244,76492.0
2023-12-15 13:35:00,31.08,31.16,31.08,31.14,114260.0,27.8154,27.887,27.8154,27.8691,114260.0
2023-12-15 13:40:00,31.15,31.24,31.14,31.23,482392.0,27.8781,27.9586,27.8691,27.9497,482392.0
2023-12-15 13:45:00,31.23,31.27,31.19,31.19,181732.0,27.9497,27.9855,27.9139,27.9139,181732.0
2023-12-15 13:50:00,31.2,31.25,31.17,31.23,304340.0,27.9228,27.9676,27.896,27.9497,304340.0
2023-12-15 13:55:00,31.23,31.27,31.21,31.23,182908.0,27.9497,27.9855,27.9318,27.9497,182908.0
2023-12-15 14:00:00,31.24,31.27,31.21,31.22,223108.0,27.9586,27.9855,27.9318,27.9407,223108.0
2023-12-15 14:05:00,31.23,31.26,31.22,31.24,193929.0,27.9497,27.9765,27.9407,27.9586,193929.0
2023-12-15 14:10:00,31.24,31.26,31.2,31.22,206075.0,27.9586,27.9765,27.9228,27.9407,206075.0
2023-12-15 14:15:00,31.22,31.22,31.18,31.19,119861.0,27.9407,27.9407,27.9049,27.9139,119861.0
2023-12-15 14:20:00,31.19,31.22,31.18,31.21,107196.0,27.9139,27.9407,27.9049,27.9318,107196.0
2023-12-15 14:25:00,31.22,31.26,31.21,31.26,97566.0,27.9407,27.9765,27.9318,27.9765,97566.0
2023-12-15 14:30:00,31.26,31.26,31.19,31.19,109891.0,27.9765,27.9765,27.9139,27.9139,109891.0
2023-12-15 14:35:00,31.2,31.2,31.16,31.18,75693.0,27.9228,27.9228,27.887,27.9049,75693.0
2023-12-15 14:40:00,31.18,31.2,31.15,31.16,120999.0,27.9049,27.9228,27.8781,27.887,120999.0
2023-12-15 14:45:00,31.17,31.2,31.15,31.19,33389.0,27.896,27.9228,27.8781,27.9139,33389.0
2023-12-15 14:50:00,31.19,31.2,31.17,31.2,126474.0,27.9139,27.9228,27.896,27.9228,126474.0
2023-12-15 14:55:00,31.19,31.24,31.19,31.2,314780.0,27.9139,27.9586,27.9139,27.9228,314780.0
2023-12-15 15:00:00,31.19,31.2,31.15,31.17,82853.0,27.9139,27.9228,27.8781,27.896,82853.0
2023-12-15 15:05:00,31.17,31.21,31.17,31.2,96592.0,27.896,27.9318,27.896,27.9228,96592.0
2023-12-15 15:10:00,31.2,31.2,31.17,31.18,102659.0,27.9228,27.9228,27.896,27.9049,102659.0
2023-12-15 15:15:00,31.19,31.19,31.16,31.17,51161.0,27.9139,27.9139,27.887,27.896,51161.0
2023-12-15 15:20:00,31.17,31.17,31.14,31.15,45028.0,27.896,27.896,27.8691,27.8781,45028.0
2023-12-15 15:25:00,31.14,31.15,31.11,31.14,26374.0,27.8691,27.8781,27.8423,27.8691,26374.0
2023-12-15 15:30:00,31.13,31.16,31.12,31.16,41767.0,27.8602,27.887,27.8512,27.887,41767.0
2023-12-15 15:35:00,31.16,31.2,31.16,31.17,100114.0,27.887,27.9228,27.887,27.896,100114.0
2023-12-15 15:40:00,31.17,31.19,31.16,31.17,80604.0,27.896,27.9139,27.887,27.896,80604.0
2023-12-15 15:45:00,31.17,31.18,31.14,31.15,106971.0,27.896,27.9049,27.8691,27.8781,106971.0
2023-12-15 15:50:00,31.14,31.14,30.98,31.0,570852.0,27.8691,27.8691,27.7259,27.7438,570852.0
2023-12-15 15:55:00,30.99,31.14,30.98,31.14,1588386.0,27.7349,27.8691,27.7259,27.8691,1588386.0
2023-12-18 09:30:00,30.95,30.97,30.9,30.92,244849.0,27.6991,27.717,27.6543,27.6722,244849.0
2023-12-18 09:35:00,30.92,30.93,30.88,30.9,116962.0,27.6722,27.6812,27.6364,27.6543,116962.0
2023-12-18 09:40:00,30.9,30.94,30.89,30.91,129040.0,27.6543,27.6901,27.6454,27.6633,129040.0
2023-12-18 09:45:00,30.91,30.92,30.89,30.91,122925.0,27.6633,27.6722,27.6454,27.6633,122925.0
2023-12-18 09:50:00,30.9,30.93,30.89,30.92,43673.0,27.6543,27.6812,27.6454,27.6722,43673.0
2023-12-18 09:55:00,30.92,30.93,30.89,30.89,44421.0,27.6722,27.6812,27.6454,27.6454,44421.0
2023-12-18 10:00:00,30.89,30.89,30.84,30.85,115725.0,27.6454,27.6454,27.6006,27.6096,115725.0
2023-12-18 10:05:00,30.85,30.86,30.83,30.85,63107.0,27.6096,27.6185,27.5917,27.6096,63107.0
2023-12-18 10:10:00,30.85,30.9,30.83,30.88,178737.0,27.6096,27.6543,27.5917,27.6364,178737.0
2023-12-18 10:15:00,30.88,30.89,30.83,30.84,83970.0,27.6364,27.6454,27.5917,27.6006,83970.0
2023-12-18 10:20:00,30.84,30.89,30.83,30.84,114730.0,27.6006,27.6454,27.5917,27.6006,114730.0
2023-12-18 10:25:00,30.84,30.86,30.82,30.83,72328.0,27.6006,27.6185,27.5827,27.5917,72328.0
2023-12-18 10:30:00,30.83,30.86,30.82,30.84,69638.0,27.5917,27.6185,27.5827,27.6006,69638.0
2023-12-18 10:35:00,30.84,30.89,30.83,30.88,90342.0,27.6006,27.6454,27.5917,27.6364,90342.0
2023-12-18 10:40:00,30.88,30.89,30.86,30.88,77814.0,27.6364,27.6454,27.6185,27.6364,77814.0
2023-12-18 10:45:00,30.88,30.91,30.87,30.89,82320.0,27.6364,27.6633,27.6275,27.6454,82320.0
2023-12-18 10:50:00,30.89,30.92,30.89,30.91,37274.0,27.6454,27.6722,27.6454,27.6633,37274.0
2023-12-18 10:55:00,30.92,30.93,30.89,30.9,21782.0,27.6722,27.6812,27.6454,27.6543,21782.0
2023-12-18 11:00:00,30.9,30.93,30.9,30.91,54935.0,27.6543,27.6812,27.6543,27.6633,54935.0
2023-12-18 11:05:00,30.92,30.93,30.89,30.89,30975.0,27.6722,27.6812,27.6454,27.6454,30975.0
2023-12-18 11:10:00,30.89,30.89,30.85,30.86,32227.0,27.6454,27.6454,27.6096,27.6185,32227.0
2023-12-18 11:15:00,30.85,30.86,30.8,30.81,92164.0,27.6096,27.6185,27.5648,27.5738,92164.0
2023-12-18 11:20:00,30.8,30.84,30.79,30.82,85110.0,27.5648,27.6006,27.5559,27.5827,85110.0
2023-12-18 11:25:00,30.82,30.83,30.8,30.81,30195.0,27.5827,27.5917,27.5648,27.5738,30195.0
2023-12-18 11:30:00,30.81,30.81,30.79,30.8,38212.0,27.5738,27.5738,27.5559,27.5648,38212.0
2023-12-18 11:35:00,30.8,30.82,30.79,30.81,22399.0,27.5648,27.5827,27.5559,27.5738,22399.0
2023-12-18 11:40:00,30.81,30.81,30.8,30.8,7877.0,27.5738,27.5738,27.5648,27.5648,7877.0
2023-12-18 11:45:00,30.81,30.82,30.8,30.81,112246.0,27.5738,27.5827,27.5648,27.5738,112246.0
2023-12-18 11:50:00,30.81,30.82,30.79,30.81,59276.0,27.5738,27.5827,27.5559,27.5738,59276.0
2023-12-18 11:55:00,30.81,30.82,30.8,30.81,24352.0,27.5738,27.5827,27.5648,27.5738,24352.0
2023-12-18 12:00:00,30.81,30.81,30.78,30.79,60947.0,27.5738,27.5738,27.5469,27.5559,60947.0
2023-12-18 12:05:00,30.79,30.79,30.76,30.77,23447.0,27.5559,27.5559,27.5291,27.538,23447.0
2023-12-18 12:10:00,30.77,30.77,30.74,30.75,64854.0,27.538,27.538,27.5112,27.5201,64854.0
2023-12-18 12:15:00,30.75,30.76,30.72,30.73,142240.0,27.5201,27.5291,27.4933,27.5022,142240.0
2023-12-18 12:20:00,30.72,30.75,30.72,30.75,39716.0,27.4933,27.5201,27.4933,27.5201,39716.0
2023-12-18 12:25:00,30.75,30.76,30.74,30.75,23702.0,27.5201,27.5291,27.5112,27.5201,23702.0
2023-12-18 12:30:00,30.75,30.75,30.73,30.74,13571.0,27.5201,27.5201,27.5022,27.5112,13571.0
2023-12-18 12:35:00,30.75,30.77,30.75,30.76,19580.0,27.5201,27.538,27.5201,27.5291,19580.0
2023-12-18 12:40:00,30.76,30.77,30.75,30.76,40886.0,27.5291,27.538,27.5201,27.5291,40886.0
2023-12-18 12:45:00,30.76,30.77,30.75,30.76,9575.0,27.5291,27.538,27.5201,27.5291,9575.0
2023-12-18 12:50:00,30.77,30.78,30.76,30.77,81253.0,27.538,27.5469,27.5291,27.538,81253.0
2023-12-18 12:55:00,30.78,30.78,30.76,30.76,12259.0,27.5469,27.5469,27.5291,27.5291,12259.0
2023-12-18 13:00:00,30.75,30.79,30.75,30.79,44033.0,27.5201,27.5559,27.5201,27.5559,44033.0
2023-12-18 13:05:00,30.79,30.79,30.76,30.77,29129.0,27.5559,27.5559,27.5291,27.538,29129.0
2023-12-18 13:10:00,30.77,30.77,30.76,30.77,4500.0,27.538,27.538,27.5291,27.538,4500.0
2023-12-18 13:15:00,30.77,30.78,30.75,30.75,8653.0,27.538,27.5469,27.5201,27.5201,8653.0
2023-12-18 13:20:00,30.76,30.76,30.75,30.76,7258.0,27.5291,27.5291,27.5201,27.5291,7258.0
2023-12-18 13:25:00,30.75,30.76,30.73,30.73,20780.0,27.5201,27.5291,27.5022,27.5022,20780.0
2023-12-18 13:30:00,30.73,30.74,30.72,30.74,21195.0,27.5022,27.5112,27.4933,27.5112,21195.0
2023-12-18 13:35:00,30.74,30.76,30.73,30.76,37889.0,27.5112,27.5291,27.5022,27.5291,37889.0
2023-12-18 13:40:00,30.75,30.77,30.75,30.77,29082.0,27.5201,27.538,27.5201,27.538,29082.0
2023-12-18 13:45:00,30.77,30.77,30.75,30.76,21521.0,27.538,27.538,27.5201,27.5291,21521.0
2023-12-18 13:50:00,30.75,30.76,30.74,30.75,5689.0,27.5201,27.5291,27.5112,27.5201,5689.0
2023-12-18 13:55:00,30.75,30.76,30.74,30.75,20958.0,27.5201,27.5291,27.5112,27.5201,20958.0
2023-12-18 14:00:00,30.75,30.75,30.73,30.74,55945.0,27.5201,27.5201,27.5022,27.5112,55945.0
2023-12-18 14:05:00,30.73,30.76,30.73,30.75,32696.0,27.5022,27.5291,27.5022,27.5201,32696.0
2023-12-18 14:10:00,30.75,30.76,30.73,30.74,46907.0,27.5201,27.5291,27.5022,27.5112,46907.0
2023-12-18 14:15:00,30.75,30.76,30.74,30.75,144445.0,27.5201,27.5291,27.5112,27.5201,144445.0
2023-12-18 14:20:00,30.75,30.75,30.68,30.69,78169.0,27.5201,27.5201,27.4575,27.4664,78169.0
2023-12-18 14:25:00,30.7,30.76,30.69,30.74,614076.0,27.4754,27.5291,27.4664,27.5112,614076.0
2023-12-18 14:30:00,30.75,30.78,30.74,30.78,493013.0,27.5201,27.5469,27.5112,27.5469,493013.0
2023-12-18 14:35:00,30.78,30.78,30.75,30.76,94369.0,27.5469,27.5469,27.5201,27.5291,94369.0
2023-12-18 14:40:00,30.76,30.76,30.73,30.73,16629.0,27.5291,27.5291,27.5022,27.5022,16629.0
2023-12-18 14:45:00,30.73,30.75,30.72,30.73,34891.0,27.5022,27.5201,27.4933,27.5022,34891.0
2023-12-18 14:50:00,30.73,30.74,30.71,30.72,19400.0,27.5022,27.5112,27.4843,27.4933,19400.0
2023-12-18 14:55:00,30.71,30.73,30.71,30.73,17786.0,27.4843,27.5022,27.4843,27.5022,17786.0
2023-12-18 15:00:00,30.73,30.75,30.72,30.73,58329.0,27.5022,27.5201,27.4933,27.5022,58329.0
2023-12-18 15:05:00,30.73,30.75,30.72,30.75,29961.0,27.5022,27.5201,27.4933,27.5201,29961.0
2023-12-18 15:10:00,30.75,30.76,30.73,30.74,24937.0,27.5201,27.5291,27.5022,27.5112,24937.0
2023-12-18 15:15:00,30.73,30.74,30.72,30.73,38973.0,27.5022,27.5112,27.4933,27.5022,38973.0
2023-12-18 15:20:00,30.73,30.74,30.7,30.71,11833.0,27.5022,27.5112,27.4754,27.4843,11833.0
2023-12-18 15:25:00,30.71,30.72,30.7,30.71,16307.0,27.4843,27.4933,27.4754,27.4843,16307.0
2023-12-18 15:30:00,30.71,30.73,30.71,30.73,35874.0,27.4843,27.5022,27.4843,27.5022,35874.0
2023-12-18 15:35:00,30.73,30.77,30.72,30.75,53580.0,27.5022,27.538,27.4933,27.5201,53580.0
2023-12-18 15:40:00,30.76,30.77,30.74,30.76,407179.0,27.5291,27.538,27.5112,27.5291,407179.0
2023-12-18 15:45:00,30.76,30.77,30.74,30.74,38755.0,27.5291,27.538,27.5112,27.5112,38755.0
2023-12-18 15:50:00,30.75,30.77,30.74,30.75,148196.0,27.5201,27.538,27.5112,27.5201,148196.0
2023-12-18 15:55:00,30.75,30.81,30.75,30.8,238955.0,27.5201,27.5738,27.5201,27.5648,238955.0
2023-12-19 09:30:00,30.74,30.76,30.69,30.7,121824.0,27.5112,27.5291,27.4664,27.4754,121824.0
2023-12-19 09:35:00,30.7,30.72,30.68,30.68,138520.0,27.4754,27.4933,27.4575,27.4575,138520.0
2023-12-19 09:40:00,30.68,30.71,30.65,30.67,63714.0,27.4575,27.4843,27.4306,27.4485,63714.0
2023-12-19 09:45:00,30.66,30.68,30.65,30.67,43001.0,27.4396,27.4575,27.4306,27.4485,43001.0
2023-12-19 09:50:00,30.67,30.67,30.62,30.62,35438.0,27.4485,27.4485,27.4038,27.4038,35438.0
2023-12-19 09:55:00,30.63,30.63,30.6,30.62,70620.0,27.4127,27.4127,27.3859,27.4038,70620.0
2023-12-19 10:00:00,30.64,30.68,30.64,30.65,95890.0,27.4217,27.4575,27.4217,27.4306,95890.0
2023-12-19 10:05:00,30.65,30.66,30.61,30.62,48810.0,27.4306,27.4396,27.3948,27.4038,48810.0
2023-12-19 10:10:00,30.63,30.63,30.58,30.59,66287.0,27.4127,27.4127,27.368,27.3769,66287.0
2023-12-19 10:15:00,30.59,30.61,30.57,30.59,89486.0,27.3769,27.3948,27.359,27.3769,89486.0
2023-12-19 10:20:00,30.59,30.6,30.56,30.57,78735.0,27.3769,27.3859,27.3501,27.359,78735.0
2023-12-19 10:25:00,30.57,30.59,30.56,30.58,58748.0,27.359,27.3769,27.3501,27.368,58748.0
2023-12-19 10:30:00,30.58,30.59,30.55,30.56,32033.0,27.368,27.3769,27.3411,27.3501,32033.0
2023-12-19 10:35:00,30.57,30.59,30.55,30.59,53489.0,27.359,27.3769,27.3411,27.3769,53489.0
2023-12-19 10:40:00,30.58,30.61,30.56,30.58,73405.0,27.368,27.3948,27.3501,27.368,73405.0
2023-12-19 10:45:00,30.58,30.61,30.57,30.57,43935.0,27.368,27.3948,27.359,27.359,43935.0
2023-12-19 10:50:00,30.57,30.59,30.56,30.57,39498.0,27.359,27.3769,27.3501,27.359,39498.0
2023-12-19 10:55:00,30.56,30.57,30.55,30.55,25815.0,27.3501,27.359,27.3411,27.3411,25815.0
2023-12-19 11:00:00,30.55,30.58,30.54,30.54,91885.0,27.3411,27.368,27.3322,27.3322,91885.0
2023-12-19 11:05:00,30.54,30.55,30.51,30.51,41688.0,27.3322,27.3411,27.3053,27.3053,41688.0
2023-12-19 11:10:00,30.51,30.53,30.5,30.52,62352.0,27.3053,27.3232,27.2964,27.3143,62352.0
2023-12-19 11:15:00,30.51,30.52,30.5,30.51,44968.0,27.3053,27.3143,27.2964,27.3053,44968.0
2023-12-19 11:20:00,30.52,30.54,30.51,30.53,27150.0,27.3143,27.3322,27.3053,27.3232,27150.0
2023-12-19 11:25:00,30.53,30.54,30.51,30.52,43597.0,27.3232,27.3322,27.3053,27.3143,43597.0
2023-12-19 11:30:00,30.53,30.55,30.52,30.54,36566.0,27.3232,27.3411,27.3143,27.3322,36566.0
2023-12-19 11:35:00,30.55,30.55,30.52,30.52,29563.0,27.3411,27.3411,27.3143,27.3143,29563.0
2023-12-19 11:40:00,30.52,30.53,30.5,30.51,37539.0,27.3143,27.3232,27.2964,27.3053,37539.0
2023-12-19 11:45:00,30.5,30.53,30.5,30.53,23134.0,27.2964,27.3232,27.2964,27.3232,23134.0
2023-12-19 11:50:00,30.53,30.56,30.52,30.54,33518.0,27.3232,27.3501,27.3143,27.3322,33518.0
2023-12-19 11:55:00,30.54,30.58,30.53,30.57,57110.0,27.3322,27.368,27.3232,27.359,57110.0
2023-12-19 12:00:00,30.58,30.61,30.57,30.58,60144.0,27.368,27.3948,27.359,27.368,60144.0
2023-12-19 12:05:00,30.57,30.58,30.55,30.57,34579.0,27.359,27.368,27.3411,27.359,34579.0
2023-12-19 12:10:00,30.58,30.61,30.57,30.6,39047.0,27.368,27.3948,27.359,27.3859,39047.0
2023-12-19 12:15:00,30.6,30.61,30.58,30.6,23636.0,27.3859,27.3948,27.368,27.3859,23636.0
2023-12-19 12:20:00,30.59,30.61,30.58,30.58,47733.0,27.3769,27.3948,27.368,27.368,47733.0
2023-12-19 12:25:00,30.58,30.59,30.57,30.58,25671.0,27.368,27.3769,27.359,27.368,25671.0
2023-12-19 12:30:00,30.58,30.59,30.56,30.57,35973.0,27.368,27.3769,27.3501,27.359,35973.0
2023-12-19 12:35:00,30.56,30.58,30.55,30.57,34102.0,27.3501,27.368,27.3411,27.359,34102.0
2023-12-19 12:40:00,30.57,30.58,30.56,30.56,12211.0,27.359,27.368,27.3501,27.3501,12211.0
2023-12-19 12:45:00,30.56,30.57,30.55,30.56,34122.0,27.3501,27.359,27.3411,27.3501,34122.0
2023-12-19 12:50:00,30.56,30.57,30.54,30.54,14674.0,27.3501,27.359,27.3322,27.3322,14674.0
2023-12-19 12:55:00,30.54,30.56,30.53,30.55,67859.0,27.3322,27.3501,27.3232,27.3411,67859.0
2023-12-19 13:00:00,30.55,30.58,30.54,30.55,194639.0,27.3411,27.368,27.3322,27.3411,194639.0
2023-12-19 13:05:00,30.55,30.6,30.54,30.6,178515.0,27.3411,27.3859,27.3322,27.3859,178515.0
2023-12-19 13:10:00,30.6,30.61,30.57,30.58,35631.0,27.3859,27.3948,27.359,27.368,35631.0
2023-12-19 13:15:00,30.58,30.6,30.57,30.59,77480.0,27.368,27.3859,27.359,27.3769,77480.0
2023-12-19 13:20:00,30.59,30.6,30.57,30.58,26003.0,27.3769,27.3859,27.359,27.368,26003.0
2023-12-19 13:25:00,30.58,30.59,30.57,30.57,22752.0,27.368,27.3769,27.359,27.359,22752.0
2023-12-19 13:30:00,30.56,30.58,30.55,30.56,22385.0,27.3501,27.368,27.3411,27.3501,22385.0
2023-12-19 13:35:00,30.56,30.59,30.55,30.56,86617.0,27.3501,27.3769,27.3411,27.3501,86617.0
2023-12-19 13:40:00,30.55,30.55,30.53,30.54,36229.0,27.3411,27.3411,27.3232,27.3322,36229.0
2023-12-19 13:45:00,30.54,30.54,30.51,30.53,32011.0,27.3322,27.3322,27.3053,27.3232,32011.0
2023-12-19 13:50:00,30.53,30.54,30.52,30.54,9255.0,27.3232,27.3322,27.3143,27.3322,9255.0
2023-12-19 13:55:00,30.53,30.56,30.53,30.54,9547.0,27.3232,27.3501,27.3232,27.3322,9547.0
2023-12-19 14:00:00,30.53,30.54,30.52,30.53,15635.0,27.3232,27.3322,27.3143,27.3232,15635.0
2023-12-19 14:05:00,30.53,30.54,30.52,30.53,54764.0,27.3232,27.3322,27.3143,27.3232,54764.0
2023-12-19 14:10:00,30.53,30.54,30.51,30.53,13163.0,27.3232,27.3322,27.3053,27.3232,13163.0
2023-12-19 14:15:00,30.54,30.55,30.52,30.52,49129.0,27.3322,27.3411,27.3143,27.3143,49129.0
2023-12-19 14:20:00,30.52,30.55,30.52,30.54,28939.0,27.3143,27.3411,27.3143,27.3322,28939.0
2023-12-19 14:25:00,30.53,30.54,30.51,30.52,21493.0,27.3232,27.3322,27.3053,27.3143,21493.0
2023-12-19 14:30:00,30.51,30.53,30.5,30.5,25819.0,27.3053,27.3232,27.2964,27.2964,25819.0
2023-12-19 14:35:00,30.51,30.52,30.5,30.52,9982.0,27.3053,27.3143,27.2964,27.3143,9982.0
2023-12-19 14:40:00,30.52,30.54,30.52,30.54,62194.0,27.3143,27.3322,27.3143,27.3322,62194.0
2023-12-19 14:45:00,30.54,30.55,30.53,30.55,16989.0,27.3322,27.3411,27.3232,27.3411,16989.0
2023-12-19 14:50:00,30.55,30.56,30.54,30.54,30598.0,27.3411,27.3501,27.3322,27.3322,30598.0
2023-12-19 14:55:00,30.54,30.55,30.53,30.54,10633.0,27.3322,27.3411,27.3232,27.3322,10633.0
2023-12-19 15:00:00,30.54,30.55,30.52,30.55,21034.0,27.3322,27.3411,27.3143,27.3411,21034.0
2023-12-19 15:05:00,30.55,30.58,30.54,30.56,194916.0,27.3411,27.368,27.3322,27.3501,194916.0
2023-12-19 15:10:00,30.56,30.56,30.53,30.54,79985.0,27.3501,27.3501,27.3232,27.3322,79985.0
2023-12-19 15:15:00,30.54,30.54,30.53,30.54,16924.0,27.3322,27.3322,27.3232,27.3322,16924.0
2023-12-19 15:20:00,30.53,30.55,30.52,30.55,35379.0,27.3232,27.3411,27.3143,27.3411,35379.0
2023-12-19 15:25:00,30.55,30.57,30.54,30.54,30845.0,27.3411,27.359,27.3322,27.3322,30845.0
2023-12-19 15:30:00,30.54,30.55,30.53,30.53,21752.0,27.3322,27.3411,27.3232,27.3232,21752.0
2023-12-19 15:35:00,30.54,30.54,30.53,30.54,7358.0,27.3322,27.3322,27.3232,27.3322,7358.0
2023-12-19 15:40:00,30.53,30.53,30.49,30.51,67735.0,27.3232,27.3232,27.2874,27.3053,67735.0
2023-12-19 15:45:00,30.52,30.55,30.52,30.55,47203.0,27.3143,27.3411,27.3143,27.3411,47203.0
2023-12-19 15:50:00,30.54,30.55,30.5,30.53,90777.0,27.3322,27.3411,27.2964,27.3232,90777.0
2023-12-19 15:55:00,30.52,30.52,30.44,30.45,135204.0,27.3143,27.3143,27.2427,27.2516,135204.0
2023-12-20 09:30:00,29.98,30.01,29.96,29.97,141446.0,27.3409,27.3683,27.3227,27.3318,141446.0
2023-12-20 09:35:00,29.97,29.97,29.93,29.93,52655.0,27.3318,27.3318,27.2953,27.2953,52655.0
2023-12-20 09:40:00,29.94,29.95,29.91,29.91,25099.0,27.3045,27.3136,27.2771,27.2771,25099.0
2023-12-20 09:45:00,29.91,29.92,29.9,29.92,25927.0,27.2771,27.2862,27.268,27.2862,25927.0
2023-12-20 09:50:00,29.91,29.92,29.9,29.91,65248.0,27.2771,27.2862,27.268,27.2771,65248.0
2023-12-20 09:55:00,29.92,29.92,29.9,29.91,15047.0,27.2862,27.2862,27.268,27.2771,15047.0
2023-12-20 10:00:00,29.91,29.91,29.85,29.87,148559.0,27.2771,27.2771,27.2224,27.2406,148559.0
2023-12-20 10:05:00,29.86,29.87,29.83,29.85,105346.0,27.2315,27.2406,27.2041,27.2224,105346.0
2023-12-20 10:10:00,29.84,29.86,29.83,29.85,33389.0,27.2133,27.2315,27.2041,27.2224,33389.0
2023-12-20 10:15:00,29.85,29.86,29.83,29.85,165817.0,27.2224,27.2315,27.2041,27.2224,165817.0
2023-12-20 10:20:00,29.85,29.86,29.83,29.85,149311.0,27.2224,27.2315,27.2041,27.2224,149311.0
2023-12-20 10:25:00,29.84,29.85,29.83,29.84,20694.0,27.2133,27.2224,27.2041,27.2133,20694.0
2023-12-20 10:30:00,29.83,29.84,29.78,29.8,91566.0,27.2041,27.2133,27.1586,27.1768,91566.0
2023-12-20 10:35:00,29.8,29.82,29.79,29.8,35999.0,27.1768,27.195,27.1677,27.1768,35999.0
2023-12-20 10:40:00,29.81,29.84,29.79,29.8,23571.0,27.1859,27.2133,27.1677,27.1768,23571.0
2023-12-20 10:45:00,29.8,29.82,29.78,29.8,91989.0,27.1768,27.195,27.1586,27.1768,91989.0
2023-12-20 10:50:00,29.8,29.83,29.79,29.83,38466.0,27.1768,27.2041,27.1677,27.2041,38466.0
2023-12-20 10:55:00,29.83,29.84,29.8,29.81,30715.0,27.2041,27.2133,27.1768,27.1859,30715.0
2023-12-20 11:00:00,29.81,29.83,29.8,29.81,54923.0,27.1859,27.2041,27.1768,27.1859,54923.0
2023-12-20 11:05:00,29.81,29.84,29.81,29.84,60457.0,27.1859,27.2133,27.1859,27.2133,60457.0
2023-12-20 11:10:00,29.83,29.84,29.81,29.84,26153.0,27.2041,27.2133,27.1859,27.2133,26153.0
2023-12-20 11:15:00,29.84,29.84,29.81,29.81,67275.0,27.2133,27.2133,27.1859,27.1859,67275.0
2023-12-20 11:20:00,29.81,29.82,29.8,29.81,25636.0,27.1859,27.195,27.1768,27.1859,25636.0
2023-12-20 11:25:00,29.81,29.84,29.8,29.82,22506.0,27.1859,27.2133,27.1768,27.195,22506.0
2023-12-20 11:30:00,29.81,29.85,29.81,29.83,207448.0,27.1859,27.2224,27.1859,27.2041,207448.0
2023-12-20 11:35:00,29.84,29.85,29.82,29.83,244964.0,27.2133,27.2224,27.195,27.2041,244964.0
2023-12-20 11:40:00,29.84,29.85,29.83,29.84,16870.0,27.2133,27.2224,27.2041,27.2133,16870.0
2023-12-20 11:45:00,29.84,29.85,29.82,29.83,22156.0,27.2133,27.2224,27.195,27.2041,22156.0
2023-12-20 11:50:00,29.83,29.84,29.81,29.82,16985.0,27.2041,27.2133,27.1859,27.195,16985.0
2023-12-20 11:55:00,29.82,29.84,29.82,29.83,32845.0,27.195,27.2133,27.195,27.2041,32845.0
2023-12-20 12:00:00,29.83,29.83,29.8,29.81,40670.0,27.2041,27.2041,27.1768,27.1859,40670.0
2023-12-20 12:05:00,29.81,29.82,29.81,29.82,8945.0,27.1859,27.195,27.1859,27.195,8945.0
2023-12-20 12:10:00,29.82,29.82,29.8,29.8,17410.0,27.195,27.195,27.1768,27.1768,17410.0
2023-12-20 12:15:00,29.8,29.81,29.79,29.8,31973.0,27.1768,27.1859,27.1677,27.1768,31973.0
2023-12-20 12:20:00,29.8,29.81,29.79,29.79,20474.0,27.1768,27.1859,27.1677,27.1677,20474.0
2023-12-20 12:25:00,29.8,29.8,29.79,29.8,13313.0,27.1768,27.1768,27.1677,27.1768,13313.0
2023-12-20 12:30:00,29.8,29.85,29.79,29.83,34210.0,27.1768,27.2224,27.1677,27.2041,34210.0
2023-12-20 12:35:00,29.83,29.83,29.81,29.81,14843.0,27.2041,27.2041,27.1859,27.1859,14843.0
2023-12-20 12:40:00,29.82,29.82,29.77,29.78,37742.0,27.195,27.195,27.1494,27.1586,37742.0
2023-12-20 12:45:00,29.78,29.79,29.77,29.79,22543.0,27.1586,27.1677,27.1494,27.1677,22543.0
2023-12-20 12:50:00,29.78,29.79,29.77,29.77,12365.0,27.1586,27.1677,27.1494,27.1494,12365.0
2023-12-20 12:55:00,29.77,29.77,29.74,29.76,79843.0,27.1494,27.1494,27.1221,27.1403,79843.0
2023-12-20 13:00:00,29.76,29.79,29.75,29.76,45033.0,27.1403,27.1677,27.1312,27.1403,45033.0
2023-12-20 13:05:00,29.76,29.78,29.75,29.78,11350.0,27.1403,27.1586,27.1312,27.1586,11350.0
2023-12-20 13:10:00,29.77,29.78,29.76,29.78,26093.0,27.1494,27.1586,27.1403,27.1586,26093.0
2023-12-20 13:15:00,29.79,29.79,29.77,29.77,10530.0,27.1677,27.1677,27.1494,27.1494,10530.0
2023-12-20 13:20:00,29.78,29.79,29.77,29.79,8479.0,27.1586,27.1677,27.1494,27.1677,8479.0
2023-12-20 13:25:00,29.78,29.79,29.78,29.78,8548.0,27.1586,27.1677,27.1586,27.1586,8548.0
2023-12-20 13:30:00,29.78,29.79,29.76,29.77,12442.0,27.1586,27.1677,27.1403,27.1494,12442.0
2023-12-20 13:35:00,29.77,29.8,29.76,29.79,31766.0,27.1494,27.1768,27.1403,27.1677,31766.0
2023-12-20 13:40:00,29.8,29.83,29.79,29.81,120123.0,27.1768,27.2041,27.1677,27.1859,120123.0
2023-12-20 13:45:00,29.82,29.83,29.8,29.81,19702.0,27.195,27.2041,27.1768,27.1859,19702.0
2023-12-20 13:50:00,29.82,29.83,29.81,29.82,14252.0,27.195,27.2041,27.1859,27.195,14252.0
2023-12-20 13:55:00,29.83,29.86,29.82,29.85,50961.0,27.2041,27.2315,27.195,27.2224,50961.0
2023-12-20 14:00:00,29.85,29.9,29.85,29.89,69340.0,27.2224,27.268,27.2224,27.2589,69340.0
2023-12-20 14:05:00,29.89,29.9,29.87,29.89,67589.0,27.2589,27.268,27.2406,27.2589,67589.0
2023-12-20 14:10:00,29.88,29.89,29.85,29.86,29592.0,27.2497,27.2589,27.2224,27.2315,29592.0
2023-12-20 14:15:00,29.86,29.87,29.85,29.87,34938.0,27.2315,27.2406,27.2224,27.2406,34938.0
2023-12-20 14:20:00,29.87,29.89,29.87,29.88,39759.0,27.2406,27.2589,27.2406,27.2497,39759.0
2023-12-20 14:25:00,29.89,29.92,29.88,29.91,29176.0,27.2589,27.2862,27.2497,27.2771,29176.0
2023-12-20 14:30:00,29.91,29.97,29.9,29.95,113554.0,27.2771,27.3318,27.268,27.3136,113554.0
2023-12-20 14:35:00,29.96,30.07,29.94,30.04,141813.0,27.3227,27.423,27.3045,27.3957,141813.0
2023-12-20 14:40:00,30.05,30.08,30.01,30.08,123811.0,27.4048,27.4321,27.3683,27.4321,123811.0
2023-12-20 14:45:00,30.09,30.17,30.06,30.16,158099.0,27.4413,27.5142,27.4139,27.5051,158099.0
2023-12-20 14:50:00,30.16,30.45,30.15,30.28,437099.0,27.5051,27.7696,27.496,27.6145,437099.0
2023-12-20 14:55:00,30.27,30.42,30.25,30.42,350705.0,27.6054,27.7422,27.5872,27.7422,350705.0
2023-12-20 15:00:00,30.44,30.53,30.39,30.52,621958.0,27.7605,27.8425,27.7149,27.8334,621958.0
2023-12-20 15:05:00,30.52,30.6,30.49,30.51,378648.0,27.8334,27.9064,27.8061,27.8243,378648.0
2023-12-20 15:10:00,30.52,30.53,30.41,30.51,766399.0,27.8334,27.8425,27.7331,27.8243,766399.0
2023-12-20 15:15:00,30.49,30.49,30.34,30.38,324408.0,27.8061,27.8061,27.6693,27.7057,324408.0
2023-12-20 15:20:00,30.38,30.48,30.36,30.48,192029.0,27.7057,27.7969,27.6875,27.7969,192029.0
2023-12-20 15:25:00,30.49,30.58,30.45,30.57,248560.0,27.8061,27.8881,27.7696,27.879,248560.0
2023-12-20 15:30:00,30.57,30.61,30.49,30.57,180743.0,27.879,27.9155,27.8061,27.879,180743.0
2023-12-20 15:35:00,30.56,30.62,30.56,30.61,121095.0,27.8699,27.9246,27.8699,27.9155,121095.0
2023-12-20 15:40:00,30.6,30.6,30.51,30.52,159751.0,27.9064,27.9064,27.8243,27.8334,159751.0
2023-12-20 15:45:00,30.52,30.56,30.5,30.5,160802.0,27.8334,27.8699,27.8152,27.8152,160802.0
2023-12-20 15:50:00,30.5,30.61,30.47,30.57,181763.0,27.8152,27.9155,27.7878,27.879,181763.0
2023-12-20 15:55:00,30.57,30.76,30.57,30.73,464225.0,27.879,28.0523,27.879,28.0249,464225.0
2023-12-21 09:30:00,30.34,30.35,30.24,30.27,446011.0,27.6693,27.6784,27.5781,27.6054,446011.0
2023-12-21 09:35:00,30.26,30.34,30.22,30.23,707975.0,27.5963,27.6693,27.5598,27.5689,707975.0
2023-12-21 09:40:00,30.23,30.32,30.22,30.26,710696.0,27.5689,27.651,27.5598,27.5963,710696.0
2023-12-21 09:45:00,30.25,30.29,30.23,30.27,242193.0,27.5872,27.6237,27.5689,27.6054,242193.0
2023-12-21 09:50:00,30.26,30.29,30.23,30.28,208973.0,27.5963,27.6237,27.5689,27.6145,208973.0
2023-12-21 09:55:00,30.29,30.34,30.27,30.32,156670.0,27.6237,27.6693,27.6054,27.651,156670.0
2023-12-21 10:00:00,30.32,30.35,30.27,30.35,288903.0,27.651,27.6784,27.6054,27.6784,288903.0
2023-12-21 10:05:00,30.35,30.44,30.35,30.43,404368.0,27.6784,27.7605,27.6784,27.7513,404368.0
2023-12-21 10:10:00,30.42,30.44,30.31,30.33,341192.0,27.7422,27.7605,27.6419,27.6601,341192.0
2023-12-21 10:15:00,30.33,30.38,30.27,30.3,265911.0,27.6601,27.7057,27.6054,27.6328,265911.0
2023-12-21 10:20:00,30.29,30.3,30.18,30.2,194940.0,27.6237,27.6328,27.5233,27.5416,194940.0
2023-12-21 10:25:00,30.2,30.38,30.2,30.36,318898.0,27.5416,27.7057,27.5416,27.6875,318898.0
2023-12-21 10:30:00,30.35,30.36,30.28,30.29,185600.0,27.6784,27.6875,27.6145,27.6237,185600.0
2023-12-21 10:35:00,30.29,30.34,30.27,30.34,101295.0,27.6237,27.6693,27.6054,27.6693,101295.0
2023-12-21 10:40:00,30.33,30.37,30.28,30.3,179912.0,27.6601,27.6966,27.6145,27.6328,179912.0
2023-12-21 10:45:00,30.3,30.32,30.27,30.32,86373.0,27.6328,27.651,27.6054,27.651,86373.0
2023-12-21 10:50:00,30.31,30.39,30.31,30.37,115939.0,27.6419,27.7149,27.6419,27.6966,115939.0
2023-12-21 10:55:00,30.38,30.39,30.35,30.36,86462.0,27.7057,27.7149,27.6784,27.6875,86462.0
2023-12-21 11:00:00,30.35,30.38,30.3,30.32,93340.0,27.6784,27.7057,27.6328,27.651,93340.0
2023-12-21 11:05:00,30.33,30.41,30.31,30.39,94023.0,27.6601,27.7331,27.6419,27.7149,94023.0
2023-12-21 11:10:00,30.38,30.41,30.35,30.36,104282.0,27.7057,27.7331,27.6784,27.6875,104282.0
2023-12-21 11:15:00,30.36,30.42,30.35,30.39,110217.0,27.6875,27.7422,27.6784,27.7149,110217.0
2023-12-21 11:20:00,30.38,30.4,30.33,30.34,59060.0,27.7057,27.724,27.6601,27.6693,59060.0
2023-12-21 11:25:00,30.35,30.38,30.3,30.31,107868.0,27.6784,27.7057,27.6328,27.6419,107868.0
2023-12-21 11:30:00,30.31,30.36,30.3,30.35,39803.0,27.6419,27.6875,27.6328,27.6784,39803.0
2023-12-21 11:35:00,30.34,30.35,30.28,30.32,191139.0,27.6693,27.6784,27.6145,27.651,191139.0
2023-12-21 11:40:00,30.33,30.36,30.32,30.35,60566.0,27.6601,27.6875,27.651,27.6784,60566.0
2023-12-21 11:45:00,30.35,30.36,30.31,30.34,50322.0,27.6784,27.6875,27.6419,27.6693,50322.0
2023-12-21 11:50:00,30.34,30.39,30.34,30.38,78597.0,27.6693,27.7149,27.6693,27.7057,78597.0
2023-12-21 11:55:00,30.38,30.45,30.38,30.44,120103.0,27.7057,27.7696,27.7057,27.7605,120103.0
2023-12-21 12:00:00,30.44,30.56,30.44,30.56,260901.0,27.7605,27.8699,27.7605,27.8699,260901.0
2023-12-21 12:05:00,30.56,30.58,30.51,30.57,342719.0,27.8699,27.8881,27.8243,27.879,342719.0
2023-12-21 12:10:00,30.57,30.58,30.52,30.57,120044.0,27.879,27.8881,27.8334,27.879,120044.0
2023-12-21 12:15:00,30.56,30.58,30.52,30.54,151805.0,27.8699,27.8881,27.8334,27.8516,151805.0
2023-12-21 12:20:00,30.55,30.59,30.54,30.55,109184.0,27.8608,27.8972,27.8516,27.8608,109184.0
2023-12-21 12:25:00,30.55,30.59,30.55,30.57,47546.0,27.8608,27.8972,27.8608,27.879,47546.0
2023-12-21 12:30:00,30.57,30.57,30.48,30.55,92263.0,27.879,27.879,27.7969,27.8608,92263.0
2023-12-21 12:35:00,30.55,30.59,30.52,30.54,67413.0,27.8608,27.8972,27.8334,27.8516,67413.0
2023-12-21 12:40:00,30.55,30.56,30.5,30.53,69520.0,27.8608,27.8699,27.8152,27.8425,69520.0
2023-12-21 12:45:00,30.53,30.55,30.51,30.54,70713.0,27.8425,27.8608,27.8243,27.8516,70713.0
2023-12-21 12:50:00,30.54,30.58,30.51,30.58,103556.0,27.8516,27.8881,27.8243,27.8881,103556.0
2023-12-21 12:55:00,30.58,30.6,30.57,30.58,96421.0,27.8881,27.9064,27.879,27.8881,96421.0
2023-12-21 13:00:00,30.57,30.57,30.49,30.51,107530.0,27.879,27.879,27.8061,27.8243,107530.0
2023-12-21 13:05:00,30.51,30.57,30.5,30.54,119904.0,27.8243,27.879,27.8152,27.8516,119904.0
2023-12-21 13:10:00,30.54,30.56,30.5,30.55,37482.0,27.8516,27.8699,27.8152,27.8608,37482.0
2023-12-21 13:15:00,30.56,30.66,30.55,30.65,107881.0,27.8699,27.9611,27.8608,27.952,107881.0
2023-12-21 13:20:00,30.65,30.66,30.48,30.51,165343.0,27.952,27.9611,27.7969,27.8243,165343.0
2023-12-21 13:25:00,30.51,30.55,30.49,30.5,64243.0,27.8243,27.8608,27.8061,27.8152,64243.0
2023-12-21 13:30:00,30.49,30.51,30.45,30.5,224140.0,27.8061,27.8243,27.7696,27.8152,224140.0
2023-12-21 13:35:00,30.5,30.53,30.48,30.52,64185.0,27.8152,27.8425,27.7969,27.8334,64185.0
2023-12-21 13:40:00,30.53,30.54,30.49,30.52,34548.0,27.8425,27.8516,27.8061,27.8334,34548.0
2023-12-21 13:45:00,30.51,30.52,30.47,30.5,44936.0,27.8243,27.8334,27.7878,27.8152,44936.0
2023-12-21 13:50:00,30.5,30.5,30.45,30.47,78160.0,27.8152,27.8152,27.7696,27.7878,78160.0
2023-12-21 13:55:00,30.46,30.47,30.43,30.44,35847.0,27.7787,27.7878,27.7513,27.7605,35847.0
2023-12-21 14:00:00,30.44,30.46,30.42,30.44,41840.0,27.7605,27.7787,27.7422,27.7605,41840.0
2023-12-21 14:05:00,30.44,30.47,30.43,30.46,18418.0,27.7605,27.7878,27.7513,27.7787,18418.0
2023-12-21 14:10:00,30.46,30.49,30.44,30.48,126617.0,27.7787,27.8061,27.7605,27.7969,126617.0
2023-12-21 14:15:00,30.48,30.49,30.4,30.41,78574.0,27.7969,27.8061,27.724,27.7331,78574.0
2023-12-21 14:20:00,30.41,30.47,30.41,30.46,33437.0,27.7331,27.7878,27.7331,27.7787,33437.0
2023-12-21 14:25:00,30.46,30.47,30.43,30.43,35056.0,27.7787,27.7878,27.7513,27.7513,35056.0
2023-12-21 14:30:00,30.43,30.45,30.4,30.4,46429.0,27.7513,27.7696,27.724,27.724,46429.0
2023-12-21 14:35:00,30.41,30.43,30.39,30.41,14534.0,27.7331,27.7513,27.7149,27.7331,14534.0
2023-12-21 14:40:00,30.4,30.4,30.38,30.38,18698.0,27.724,27.724,27.7057,27.7057,18698.0
2023-12-21 14:45:00,30.39,30.42,30.37,30.41,46911.0,27.7149,27.7422,27.6966,27.7331,46911.0
2023-12-21 14:50:00,30.41,30.43,30.39,30.42,21562.0,27.7331,27.7513,27.7149,27.7422,21562.0
2023-12-21 14:55:00,30.43,30.49,30.42,30.43,54128.0,27.7513,27.8061,27.7422,27.7513,54128.0
2023-12-21 15:00:00,30.44,30.46,30.41,30.43,27650.0,27.7605,27.7787,27.7331,27.7513,27650.0
2023-12-21 15:05:00,30.43,30.48,30.43,30.45,67169.0,27.7513,27.7969,27.7513,27.7696,67169.0
2023-12-21 15:10:00,30.46,30.46,30.39,30.4,50321.0,27.7787,27.7787,27.7149,27.724,50321.0
2023-12-21 15:15:00,30.41,30.42,30.38,30.38,86196.0,27.7331,27.7422,27.7057,27.7057,86196.0
2023-12-21 15:20:00,30.38,30.39,30.35,30.37,39742.0,27.7057,27.7149,27.6784,27.6966,39742.0
2023-12-21 15:25:00,30.37,30.37,30.26,30.27,167241.0,27.6966,27.6966,27.5963,27.6054,167241.0
2023-12-21 15:30:00,30.26,30.3,30.24,30.26,136522.0,27.5963,27.6328,27.5781,27.5963,136522.0
2023-12-21 15:35:00,30.26,30.27,30.19,30.22,108356.0,27.5963,27.6054,27.5325,27.5598,108356.0
2023-12-21 15:40:00,30.21,30.24,30.19,30.24,87086.0,27.5507,27.5781,27.5325,27.5781,87086.0
2023-12-21 15:45:00,30.24,30.25,30.18,30.21,90658.0,27.5781,27.5872,27.5233,27.5507,90658.0
2023-12-21 15:50:00,30.21,30.21,30.14,30.17,179180.0,27.5507,27.5507,27.4869,27.5142,179180.0
2023-12-21 15:55:00,30.17,30.17,30.12,30.15,462884.0,27.5142,27.5142,27.4686,27.496,462884.0
2023-12-22 09:30:00,30.03,30.03,29.95,29.98,243935.0,27.3865,27.3865,27.3136,27.3409,243935.0
2023-12-22 09:35:00,29.98,30.01,29.92,29.93,377403.0,27.3409,27.3683,27.2862,27.2953,377403.0
2023-12-22 09:40:00,29.93,29.94,29.87,29.88,438530.0,27.2953,27.3045,27.2406,27.2497,438530.0
2023-12-22 09:45:00,29.88,29.9,29.86,29.87,180401.0,27.2497,27.268,27.2315,27.2406,180401.0
2023-12-22 09:50:00,29.87,29.87,29.84,29.86,125402.0,27.2406,27.2406,27.2133,27.2315,125402.0
2023-12-22 09:55:00,29.86,29.9,29.84,29.89,97325.0,27.2315,27.268,27.2133,27.2589,97325.0
2023-12-22 10:00:00,29.89,29.94,29.87,29.88,164100.0,27.2589,27.3045,27.2406,27.2497,164100.0
2023-12-22 10:05:00,29.88,29.92,29.85,29.88,257872.0,27.2497,27.2862,27.2224,27.2497,257872.0
2023-12-22 10:10:00,29.88,29.92,29.88,29.9,138955.0,27.2497,27.2862,27.2497,27.268,138955.0
2023-12-22 10:15:00,29.9,29.92,29.89,29.91,117297.0,27.268,27.2862,27.2589,27.2771,117297.0
2023-12-22 10:20:00,29.91,29.94,29.9,29.91,211071.0,27.2771,27.3045,27.268,27.2771,211071.0
2023-12-22 10:25:00,29.92,29.94,29.87,29.87,71768.0,27.2862,27.3045,27.2406,27.2406,71768.0
2023-12-22 10:30:00,29.87,29.88,29.85,29.86,130605.0,27.2406,27.2497,27.2224,27.2315,130605.0
2023-12-22 10:35:00,29.87,29.94,29.85,29.91,170626.0,27.2406,27.3045,27.2224,27.2771,170626.0
2023-12-22 10:40:00,29.91,29.91,29.89,29.9,38360.0,27.2771,27.2771,27.2589,27.268,38360.0
2023-12-22 10:45:00,29.89,29.92,29.88,29.92,50087.0,27.2589,27.2862,27.2497,27.2862,50087.0
2023-12-22 10:50:00,29.92,29.93,29.92,29.92,45798.0,27.2862,27.2953,27.2862,27.2862,45798.0
2023-12-22 10:55:00,29.93,29.99,29.92,29.99,142035.0,27.2953,27.3501,27.2862,27.3501,142035.0
2023-12-22 11:00:00,30.0,30.07,29.98,30.02,407328.0,27.3592,27.423,27.3409,27.3774,407328.0
2023-12-22 11:05:00,30.02,30.06,29.99,30.0,271550.0,27.3774,27.4139,27.3501,27.3592,271550.0
2023-12-22 11:10:00,30.0,30.01,29.97,29.98,108414.0,27.3592,27.3683,27.3318,27.3409,108414.0
2023-12-22 11:15:00,29.98,30.01,29.97,29.97,68822.0,27.3409,27.3683,27.3318,27.3318,68822.0
2023-12-22 11:20:00,29.97,29.99,29.93,29.98,84524.0,27.3318,27.3501,27.2953,27.3409,84524.0
2023-12-22 11:25:00,29.98,29.99,29.95,29.97,58993.0,27.3409,27.3501,27.3136,27.3318,58993.0
2023-12-22 11:30:00,29.96,29.96,29.92,29.95,74200.0,27.3227,27.3227,27.2862,27.3136,74200.0
2023-12-22 11:35:00,29.95,29.99,29.95,29.98,82296.0,27.3136,27.3501,27.3136,27.3409,82296.0
2023-12-22 11:40:00,29.97,30.01,29.97,30.0,84559.0,27.3318,27.3683,27.3318,27.3592,84559.0
2023-12-22 11:45:00,30.0,30.03,29.99,30.01,68842.0,27.3592,27.3865,27.3501,27.3683,68842.0
2023-12-22 11:50:00,30.02,30.02,29.99,30.0,47899.0,27.3774,27.3774,27.3501,27.3592,47899.0
2023-12-22 11:55:00,29.99,30.01,29.97,30.0,58317.0,27.3501,27.3683,27.3318,27.3592,58317.0
2023-12-22 12:00:00,30.0,30.01,29.97,29.99,21185.0,27.3592,27.3683,27.3318,27.3501,21185.0
2023-12-22 12:05:00,29.99,30.03,29.95,30.02,92889.0,27.3501,27.3865,27.3136,27.3774,92889.0
2023-12-22 12:10:00,30.03,30.04,30.01,30.04,64196.0,27.3865,27.3957,27.3683,27.3957,64196.0
2023-12-22 12:15:00,30.04,30.05,30.02,30.03,83021.0,27.3957,27.4048,27.3774,27.3865,83021.0
2023-12-22 12:20:00,30.03,30.06,30.02,30.04,90609.0,27.3865,27.4139,27.3774,27.3957,90609.0
2023-12-22 12:25:00,30.04,30.04,29.99,30.0,54978.0,27.3957,27.3957,27.3501,27.3592,54978.0
2023-12-22 12:30:00,30.0,30.03,29.99,30.01,52136.0,27.3592,27.3865,27.3501,27.3683,52136.0
2023-12-22 12:35:00,30.01,30.02,29.97,29.98,55721.0,27.3683,27.3774,27.3318,27.3409,55721.0
2023-12-22 12:40:00,29.99,29.99,29.96,29.96,50356.0,27.3501,27.3501,27.3227,27.3227,50356.0
2023-12-22 12:45:00,29.96,29.97,29.94,29.96,35947.0,27.3227,27.3318,27.3045,27.3227,35947.0
2023-12-22 12:50:00,29.97,29.98,29.94,29.94,56453.0,27.3318,27.3409,27.3045,27.3045,56453.0
2023-12-22 12:55:00,29.95,29.97,29.94,29.94,40625.0,27.3136,27.3318,27.3045,27.3045,40625.0
2023-12-22 13:00:00,29.94,29.97,29.94,29.95,43503.0,27.3045,27.3318,27.3045,27.3136,43503.0
2023-12-22 13:05:00,29.95,29.95,29.92,29.94,23529.0,27.3136,27.3136,27.2862,27.3045,23529.0
2023-12-22 13:10:00,29.94,29.94,29.92,29.92,18916.0,27.3045,27.3045,27.2862,27.2862,18916.0
2023-12-22 13:15:00,29.92,29.94,29.92,29.93,13456.0,27.2862,27.3045,27.2862,27.2953,13456.0
2023-12-22 13:20:00,29.94,29.94,29.93,29.93,20156.0,27.3045,27.3045,27.2953,27.2953,20156.0
2023-12-22 13:25:00,29.94,29.95,29.92,29.93,27143.0,27.3045,27.3136,27.2862,27.2953,27143.0
2023-12-22 13:30:00,29.94,29.94,29.92,29.94,33632.0,27.3045,27.3045,27.2862,27.3045,33632.0
2023-12-22 13:35:00,29.93,29.96,29.92,29.95,38469.0,27.2953,27.3227,27.2862,27.3136,38469.0
2023-12-22 13:40:00,29.95,29.98,29.94,29.95,33880.0,27.3136,27.3409,27.3045,27.3136,33880.0
2023-12-22 13:45:00,29.96,29.97,29.94,29.95,20318.0,27.3227,27.3318,27.3045,27.3136,20318.0
2023-12-22 13:50:00,29.95,29.97,29.94,29.97,11410.0,27.3136,27.3318,27.3045,27.3318,11410.0
2023-12-22 13:55:00,29.97,29.99,29.96,29.99,37988.0,27.3318,27.3501,27.3227,27.3501,37988.0
2023-12-22 14:00:00,29.99,30.03,29.98,30.03,33307.0,27.3501,27.3865,27.3409,27.3865,33307.0
2023-12-22 14:05:00,30.03,30.12,30.02,30.09,195544.0,27.3865,27.4686,27.3774,27.4413,195544.0
2023-12-22 14:10:00,30.1,30.1,30.07,30.07,57222.0,27.4504,27.4504,27.423,27.423,57222.0
2023-12-22 14:15:00,30.08,30.19,30.08,30.15,192666.0,27.4321,27.5325,27.4321,27.496,192666.0
2023-12-22 14:20:00,30.15,30.25,30.12,30.21,260190.0,27.496,27.5872,27.4686,27.5507,260190.0
2023-12-22 14:25:00,30.22,30.27,30.21,30.26,154794.0,27.5598,27.6054,27.5507,27.5963,154794.0
2023-12-22 14:30:00,30.26,30.31,30.22,30.26,456232.0,27.5963,27.6419,27.5598,27.5963,456232.0
2023-12-22 14:35:00,30.26,30.26,30.16,30.2,176098.0,27.5963,27.5963,27.5051,27.5416,176098.0
2023-12-22 14:40:00,30.19,30.19,30.09,30.1,105540.0,27.5325,27.5325,27.4413,27.4504,105540.0
2023-12-22 14:45:00,30.1,30.1,30.06,30.09,46995.0,27.4504,27.4504,27.4139,27.4413,46995.0
2023-12-22 14:50:00,30.08,30.08,30.04,30.06,150129.0,27.4321,27.4321,27.3957,27.4139,150129.0
2023-12-22 14:55:00,30.05,30.06,30.03,30.04,27606.0,27.4048,27.4139,27.3865,27.3957,27606.0
2023-12-22 15:00:00,30.03,30.06,30.01,30.03,63420.0,27.3865,27.4139,27.3683,27.3865,63420.0
2023-12-22 15:05:00,30.03,30.08,30.02,30.08,40728.0,27.3865,27.4321,27.3774,27.4321,40728.0
2023-12-22 15:10:00,30.07,30.07,30.04,30.04,51272.0,27.423,27.423,27.3957,27.3957,51272.0
2023-12-22 15:15:00,30.05,30.08,30.04,30.05,39674.0,27.4048,27.4321,27.3957,27.4048,39674.0
2023-12-22 15:20:00,30.05,30.08,30.04,30.05,38787.0,27.4048,27.4321,27.3957,27.4048,38787.0
2023-12-22 15:25:00,30.05,30.07,30.01,30.02,43963.0,27.4048,27.423,27.3683,27.3774,43963.0
2023-12-22 15:30:00,30.03,30.08,30.02,30.07,52564.0,27.3865,27.4321,27.3774,27.423,52564.0
2023-12-22 15:35:00,30.07,30.11,30.06,30.1,74603.0,27.423,27.4595,27.4139,27.4504,74603.0
2023-12-22 15:40:00,30.11,30.14,30.09,30.1,96963.0,27.4595,27.4869,27.4413,27.4504,96963.0
2023-12-22 15:45:00,30.09,30.13,30.08,30.13,59443.0,27.4413,27.4777,27.4321,27.4777,59443.0
2023-12-22 15:50:00,30.13,30.13,30.05,30.07,95017.0,27.4777,27.4777,27.4048,27.423,95017.0
2023-12-22 15:55:00,30.07,30.09,30.05,30.05,188365.0,27.423,27.4413,27.4048,27.4048,188365.0
2023-12-26 09:30:00,30.01,30.03,29.94,29.95,119653.0,27.3683,27.3865,27.3045,27.3136,119653.0
2023-12-26 09:35:00,29.95,29.96,29.94,29.95,38379.0,27.3136,27.3227,27.3045,27.3136,38379.0
2023-12-26 09:40:00,29.95,29.96,29.92,29.95,103813.0,27.3136,27.3227,27.2862,27.3136,103813.0
2023-12-26 09:45:00,29.94,29.95,29.92,29.95,51175.0,27.3045,27.3136,27.2862,27.3136,51175.0
2023-12-26 09:50:00,29.94,29.98,29.94,29.96,37297.0,27.3045,27.3409,27.3045,27.3227,37297.0
2023-12-26 09:55:00,29.97,29.98,29.93,29.94,29622.0,27.3318,27.3409,27.2953,27.3045,29622.0
2023-12-26 10:00:00,29.94,29.94,29.93,29.94,12427.0,27.3045,27.3045,27.2953,27.3045,12427.0
2023-12-26 10:05:00,29.93,29.94,29.91,29.93,9700.0,27.2953,27.3045,27.2771,27.2953,9700.0
2023-12-26 10:10:00,29.92,29.92,29.9,29.9,56502.0,27.2862,27.2862,27.268,27.268,56502.0
2023-12-26 10:15:00,29.9,29.91,29.89,29.91,38048.0,27.268,27.2771,27.2589,27.2771,38048.0
2023-12-26 10:20:00,29.91,29.93,29.9,29.91,50187.0,27.2771,27.2953,27.268,27.2771,50187.0
2023-12-26 10:25:00,29.91,29.93,29.88,29.92,57028.0,27.2771,27.2953,27.2497,27.2862,57028.0
2023-12-26 10:30:00,29.91,29.91,29.88,29.89,69067.0,27.2771,27.2771,27.2497,27.2589,69067.0
2023-12-26 10:35:00,29.89,29.9,29.88,29.88,29360.0,27.2589,27.268,27.2497,27.2497,29360.0
2023-12-26 10:40:00,29.89,29.9,29.87,29.9,78577.0,27.2589,27.268,27.2406,27.268,78577.0
2023-12-26 10:45:00,29.9,29.91,29.9,29.91,29952.0,27.268,27.2771,27.268,27.2771,29952.0
2023-12-26 10:50:00,29.91,29.96,29.91,29.93,83545.0,27.2771,27.3227,27.2771,27.2953,83545.0
2023-12-26 10:55:00,29.93,29.93,29.9,29.91,38113.0,27.2953,27.2953,27.268,27.2771,38113.0
2023-12-26 11:00:00,29.91,29.94,29.9,29.93,50215.0,27.2771,27.3045,27.268,27.2953,50215.0
2023-12-26 11:05:00,29.93,29.93,29.9,29.92,26350.0,27.2953,27.2953,27.268,27.2862,26350.0
2023-12-26 11:10:00,29.91,29.92,29.88,29.88,28622.0,27.2771,27.2862,27.2497,27.2497,28622.0
2023-12-26 11:15:00,29.88,29.93,29.88,29.92,64334.0,27.2497,27.2953,27.2497,27.2862,64334.0
2023-12-26 11:20:00,29.93,29.94,29.91,29.94,40312.0,27.2953,27.3045,27.2771,27.3045,40312.0
2023-12-26 11:25:00,29.94,29.95,29.92,29.93,47690.0,27.3045,27.3136,27.2862,27.2953,47690.0
2023-12-26 11:30:00,29.93,29.93,29.9,29.91,38494.0,27.2953,27.2953,27.268,27.2771,38494.0
2023-12-26 11:35:00,29.91,29.92,29.89,29.9,152875.0,27.2771,27.2862,27.2589,27.268,152875.0
2023-12-26 11:40:00,29.9,29.91,29.89,29.91,23425.0,27.268,27.2771,27.2589,27.2771,23425.0
2023-12-26 11:45:00,29.9,29.91,29.88,29.9,27867.0,27.268,27.2771,27.2497,27.268,27867.0
2023-12-26 11:50:00,29.89,29.9,29.88,29.89,8480.0,27.2589,27.268,27.2497,27.2589,8480.0
2023-12-26 11:55:00,29.89,29.91,29.88,29.88,26253.0,27.2589,27.2771,27.2497,27.2497,26253.0
2023-12-26 12:00:00,29.89,29.91,29.89,29.9,30973.0,27.2589,27.2771,27.2589,27.268,30973.0
2023-12-26 12:05:00,29.9,29.91,29.9,29.9,18150.0,27.268,27.2771,27.268,27.268,18150.0
2023-12-26 12:10:00,29.9,29.9,29.87,29.88,26653.0,27.268,27.268,27.2406,27.2497,26653.0
2023-12-26 12:15:00,29.88,29.88,29.86,29.88,33845.0,27.2497,27.2497,27.2315,27.2497,33845.0
2023-12-26 12:20:00,29.88,29.89,29.87,29.87,28576.0,27.2497,27.2589,27.2406,27.2406,28576.0
2023-12-26 12:25:00,29.88,29.88,29.87,29.88,7599.0,27.2497,27.2497,27.2406,27.2497,7599.0
2023-12-26 12:30:00,29.88,29.9,29.88,29.89,75501.0,27.2497,27.268,27.2497,27.2589,75501.0
2023-12-26 12:35:00,29.89,29.92,29.89,29.91,54221.0,27.2589,27.2862,27.2589,27.2771,54221.0
2023-12-26 12:40:00,29.91,29.91,29.89,29.89,7083.0,27.2771,27.2771,27.2589,27.2589,7083.0
2023-12-26 12:45:00,29.89,29.89,29.84,29.85,43193.0,27.2589,27.2589,27.2133,27.2224,43193.0
2023-12-26 12:50:00,29.85,29.88,29.85,29.85,31783.0,27.2224,27.2497,27.2224,27.2224,31783.0
2023-12-26 12:55:00,29.86,29.9,29.85,29.89,29843.0,27.2315,27.268,27.2224,27.2589,29843.0
2023-12-26 13:00:00,29.89,29.9,29.87,29.88,28850.0,27.2589,27.268,27.2406,27.2497,28850.0
2023-12-26 13:05:00,29.87,29.88,29.87,29.87,8185.0,27.2406,27.2497,27.2406,27.2406,8185.0
2023-12-26 13:10:00,29.87,29.88,29.85,29.87,52995.0,27.2406,27.2497,27.2224,27.2406,52995.0
2023-12-26 13:15:00,29.87,29.88,29.86,29.87,8271.0,27.2406,27.2497,27.2315,27.2406,8271.0
2023-12-26 13:20:00,29.87,29.87,29.84,29.84,31439.0,27.2406,27.2406,27.2133,27.2133,31439.0
2023-12-26 13:25:00,29.85,29.86,29.84,29.86,7390.0,27.2224,27.2315,27.2133,27.2315,7390.0
2023-12-26 13:30:00,29.85,29.86,29.84,29.86,34875.0,27.2224,27.2315,27.2133,27.2315,34875.0
2023-12-26 13:35:00,29.86,29.87,29.85,29.87,10600.0,27.2315,27.2406,27.2224,27.2406,10600.0
2023-12-26 13:40:00,29.87,29.87,29.85,29.86,43295.0,27.2406,27.2406,27.2224,27.2315,43295.0
2023-12-26 13:45:00,29.86,29.86,29.85,29.85,18700.0,27.2315,27.2315,27.2224,27.2224,18700.0
2023-12-26 13:50:00,29.85,29.88,29.85,29.87,29765.0,27.2224,27.2497,27.2224,27.2406,29765.0
2023-12-26 13:55:00,29.86,29.88,29.85,29.88,41433.0,27.2315,27.2497,27.2224,27.2497,41433.0
2023-12-26 14:00:00,29.87,29.88,29.84,29.85,22263.0,27.2406,27.2497,27.2133,27.2224,22263.0
2023-12-26 14:05:00,29.85,29.86,29.85,29.85,9101.0,27.2224,27.2315,27.2224,27.2224,9101.0
2023-12-26 14:10:00,29.84,29.85,29.83,29.85,32354.0,27.2133,27.2224,27.2041,27.2224,32354.0
2023-12-26 14:15:00,29.85,29.85,29.83,29.84,11176.0,27.2224,27.2224,27.2041,27.2133,11176.0
2023-12-26 14:20:00,29.84,29.85,29.83,29.84,15612.0,27.2133,27.2224,27.2041,27.2133,15612.0
2023-12-26 14:25:00,29.83,29.84,29.82,29.84,14778.0,27.2041,27.2133,27.195,27.2133,14778.0
2023-12-26 14:30:00,29.83,29.84,29.81,29.82,42173.0,27.2041,27.2133,27.1859,27.195,42173.0
2023-12-26 14:35:00,29.82,29.82,29.81,29.82,29707.0,27.195,27.195,27.1859,27.195,29707.0
2023-12-26 14:40:00,29.81,29.84,29.81,29.84,25658.0,27.1859,27.2133,27.1859,27.2133,25658.0
2023-12-26 14:45:00,29.83,29.84,29.81,29.82,27516.0,27.2041,27.2133,27.1859,27.195,27516.0
2023-12-26 14:50:00,29.82,29.82,29.81,29.81,5800.0,27.195,27.195,27.1859,27.1859,5800.0
2023-12-26 14:55:00,29.81,29.82,29.8,29.8,20228.0,27.1859,27.195,27.1768,27.1768,20228.0
2023-12-26 15:00:00,29.8,29.82,29.79,29.79,36828.0,27.1768,27.195,27.1677,27.1677,36828.0
2023-12-26 15:05:00,29.79,29.81,29.78,29.81,45134.0,27.1677,27.1859,27.1586,27.1859,45134.0
2023-12-26 15:10:00,29.81,29.81,29.79,29.8,27000.0,27.1859,27.1859,27.1677,27.1768,27000.0
2023-12-26 15:15:00,29.8,29.81,29.79,29.8,37267.0,27.1768,27.1859,27.1677,27.1768,37267.0
2023-12-26 15:20:00,29.8,29.8,29.76,29.77,90722.0,27.1768,27.1768,27.1403,27.1494,90722.0
2023-12-26 15:25:00,29.76,29.77,29.7,29.74,109311.0,27.1403,27.1494,27.0856,27.1221,109311.0
2023-12-26 15:30:00,29.74,29.75,29.71,29.72,21151.0,27.1221,27.1312,27.0947,27.1038,21151.0
2023-12-26 15:35:00,29.72,29.77,29.72,29.77,88866.0,27.1038,27.1494,27.1038,27.1494,88866.0
2023-12-26 15:40:00,29.77,29.78,29.76,29.78,50807.0,27.1494,27.1586,27.1403,27.1586,50807.0
2023-12-26 15:45:00,29.77,29.79,29.75,29.79,53548.0,27.1494,27.1677,27.1312,27.1677,53548.0
2023-12-26 15:50:00,29.8,29.84,29.77,29.82,127839.0,27.1768,27.2133,27.1494,27.195,127839.0
2023-12-26 15:55:00,29.83,29.86,29.81,29.81,93882.0,27.2041,27.2315,27.1859,27.1859,93882.0
2023-12-27 09:30:00,29.85,29.87,29.79,29.8,184105.0,27.2224,27.2406,27.1677,27.1768,184105.0
2023-12-27 09:35:00,29.81,29.81,29.79,29.8,69499.0,27.1859,27.1859,27.1677,27.1768,69499.0
2023-12-27 09:40:00,29.8,29.81,29.78,29.78,33479.0,27.1768,27.1859,27.1586,27.1586,33479.0
2023-12-27 09:45:00,29.78,29.8,29.78,29.79,26327.0,27.1586,27.1768,27.1586,27.1677,26327.0
2023-12-27 09:50:00,29.79,29.79,29.76,29.77,44546.0,27.1677,27.1677,27.1403,27.1494,44546.0
2023-12-27 09:55:00,29.77,29.78,29.76,29.78,23915.0,27.1494,27.1586,27.1403,27.1586,23915.0
2023-12-27 10:00:00,29.78,29.79,29.76,29.78,50278.0,27.1586,27.1677,27.1403,27.1586,50278.0
2023-12-27 10:05:00,29.78,29.8,29.78,29.8,100379.0,27.1586,27.1768,27.1586,27.1768,100379.0
2023-12-27 10:10:00,29.79,29.88,29.78,29.87,73216.0,27.1677,27.2497,27.1586,27.2406,73216.0
2023-12-27 10:15:00,29.86,29.87,29.83,29.85,187812.0,27.2315,27.2406,27.2041,27.2224,187812.0
2023-12-27 10:20:00,29.85,29.89,29.82,29.83,86157.0,27.2224,27.2589,27.195,27.2041,86157.0
2023-12-27 10:25:00,29.83,29.83,29.8,29.82,32360.0,27.2041,27.2041,27.1768,27.195,32360.0
2023-12-27 10:30:00,29.82,29.84,29.81,29.84,48664.0,27.195,27.2133,27.1859,27.2133,48664.0
2023-12-27 10:35:00,29.84,29.88,29.83,29.84,48887.0,27.2133,27.2497,27.2041,27.2133,48887.0
2023-12-27 10:40:00,29.84,29.88,29.83,29.86,40953.0,27.2133,27.2497,27.2041,27.2315,40953.0
2023-12-27 10:45:00,29.87,29.89,29.85,29.88,56623.0,27.2406,27.2589,27.2224,27.2497,56623.0
2023-12-27 10:50:00,29.88,29.9,29.86,29.86,52858.0,27.2497,27.268,27.2315,27.2315,52858.0
2023-12-27 10:55:00,29.87,29.87,29.85,29.85,164505.0,27.2406,27.2406,27.2224,27.2224,164505.0
2023-12-27 11:00:00,29.86,29.89,29.85,29.88,128161.0,27.2315,27.2589,27.2224,27.2497,128161.0
2023-12-27 11:05:00,29.88,29.88,29.86,29.87,24476.0,27.2497,27.2497,27.2315,27.2406,24476.0
2023-12-27 11:10:00,29.88,29.88,29.86,29.86,22848.0,27.2497,27.2497,27.2315,27.2315,22848.0
2023-12-27 11:15:00,29.86,29.86,29.85,29.86,5618.0,27.2315,27.2315,27.2224,27.2315,5618.0
2023-12-27 11:20:00,29.85,29.87,29.85,29.86,28284.0,27.2224,27.2406,27.2224,27.2315,28284.0
2023-12-27 11:25:00,29.86,29.88,29.85,29.85,36048.0,27.2315,27.2497,27.2224,27.2224,36048.0
2023-12-27 11:30:00,29.85,29.86,29.83,29.84,44650.0,27.2224,27.2315,27.2041,27.2133,44650.0
2023-12-27 11:35:00,29.83,29.84,29.81,29.82,44061.0,27.2041,27.2133,27.1859,27.195,44061.0
2023-12-27 11:40:00,29.82,29.82,29.79,29.8,142531.0,27.195,27.195,27.1677,27.1768,142531.0
2023-12-27 11:45:00,29.8,29.82,29.79,29.81,14212.0,27.1768,27.195,27.1677,27.1859,14212.0
2023-12-27 11:50:00,29.81,29.82,29.8,29.8,15713.0,27.1859,27.195,27.1768,27.1768,15713.0
2023-12-27 11:55:00,29.8,29.82,29.8,29.81,26885.0,27.1768,27.195,27.1768,27.1859,26885.0
2023-12-27 12:00:00,29.81,29.84,29.8,29.82,134271.0,27.1859,27.2133,27.1768,27.195,134271.0
2023-12-27 12:05:00,29.83,29.83,29.81,29.82,26518.0,27.2041,27.2041,27.1859,27.195,26518.0
2023-12-27 12:10:00,29.81,29.82,29.79,29.8,32175.0,27.1859,27.195,27.1677,27.1768,32175.0
2023-12-27 12:15:00,29.8,29.8,29.79,29.8,81822.0,27.1768,27.1768,27.1677,27.1768,81822.0
2023-12-27 12:20:00,29.79,29.81,29.78,29.79,20270.0,27.1677,27.1859,27.1586,27.1677,20270.0
2023-12-27 12:25:00,29.79,29.81,29.79,29.8,32991.0,27.1677,27.1859,27.1677,27.1768,32991.0
2023-12-27 12:30:00,29.8,29.81,29.78,29.79,40751.0,27.1768,27.1859,27.1586,27.1677,40751.0
2023-12-27 12:35:00,29.79,29.83,29.79,29.82,26074.0,27.1677,27.2041,27.1677,27.195,26074.0
2023-12-27 12:40:00,29.82,29.87,29.82,29.86,109490.0,27.195,27.2406,27.195,27.2315,109490.0
2023-12-27 12:45:00,29.86,29.86,29.83,29.83,28575.0,27.2315,27.2315,27.2041,27.2041,28575.0
2023-12-27 12:50:00,29.84,29.85,29.83,29.84,9159.0,27.2133,27.2224,27.2041,27.2133,9159.0
2023-12-27 12:55:00,29.84,29.85,29.83,29.85,13858.0,27.2133,27.2224,27.2041,27.2224,13858.0
2023-12-27 13:00:00,29.84,29.84,29.79,29.8,115379.0,27.2133,27.2133,27.1677,27.1768,115379.0
2023-12-27 13:05:00,29.79,29.8,29.71,29.72,516930.0,27.1677,27.1768,27.0947,27.1038,516930.0
2023-12-27 13:10:00,29.73,29.76,29.7,29.76,428498.0,27.113,27.1403,27.0856,27.1403,428498.0
2023-12-27 13:15:00,29.75,29.76,29.72,29.74,253990.0,27.1312,27.1403,27.1038,27.1221,253990.0
2023-12-27 13:20:00,29.74,29.76,29.73,29.75,13393.0,27.1221,27.1403,27.113,27.1312,13393.0
2023-12-27 13:25:00,29.76,29.77,29.73,29.76,26167.0,27.1403,27.1494,27.113,27.1403,26167.0
2023-12-27 13:30:00,29.75,29.76,29.73,29.76,64857.0,27.1312,27.1403,27.113,27.1403,64857.0
2023-12-27 13:35:00,29.75,29.76,29.74,29.75,11712.0,27.1312,27.1403,27.1221,27.1312,11712.0
2023-12-27 13:40:00,29.74,29.74,29.72,29.73,9853.0,27.1221,27.1221,27.1038,27.113,9853.0
2023-12-27 13:45:00,29.73,29.75,29.72,29.74,10659.0,27.113,27.1312,27.1038,27.1221,10659.0
2023-12-27 13:50:00,29.73,29.76,29.72,29.74,219694.0,27.113,27.1403,27.1038,27.1221,219694.0
2023-12-27 13:55:00,29.74,29.78,29.74,29.78,58750.0,27.1221,27.1586,27.1221,27.1586,58750.0
2023-12-27 14:00:00,29.79,29.92,29.79,29.9,497599.0,27.1677,27.2862,27.1677,27.268,497599.0
2023-12-27 14:05:00,29.9,29.92,29.85,29.86,292363.0,27.268,27.2862,27.2224,27.2315,292363.0
2023-12-27 14:10:00,29.87,29.92,29.86,29.9,472847.0,27.2406,27.2862,27.2315,27.268,472847.0
2023-12-27 14:15:00,29.89,29.91,29.85,29.86,119413.0,27.2589,27.2771,27.2224,27.2315,119413.0
2023-12-27 14:20:00,29.86,29.86,29.82,29.83,152030.0,27.2315,27.2315,27.195,27.2041,152030.0
2023-12-27 14:25:00,29.82,29.86,29.78,29.8,826544.0,27.195,27.2315,27.1586,27.1768,826544.0
2023-12-27 14:30:00,29.81,29.85,29.8,29.83,228377.0,27.1859,27.2224,27.1768,27.2041,228377.0
2023-12-27 14:35:00,29.83,29.85,29.82,29.85,188456.0,27.2041,27.2224,27.195,27.2224,188456.0
2023-12-27 14:40:00,29.85,29.89,29.85,29.87,105120.0,27.2224,27.2589,27.2224,27.2406,105120.0
2023-12-27 14:45:00,29.87,29.87,29.85,29.86,114434.0,27.2406,27.2406,27.2224,27.2315,114434.0
2023-12-27 14:50:00,29.85,29.88,29.85,29.88,31625.0,27.2224,27.2497,27.2224,27.2497,31625.0
2023-12-27 14:55:00,29.88,29.89,29.84,29.85,40679.0,27.2497,27.2589,27.2133,27.2224,40679.0
2023-12-27 15:00:00,29.84,29.86,29.82,29.82,128588.0,27.2133,27.2315,27.195,27.195,128588.0
2023-12-27 15:05:00,29.82,29.86,29.81,29.82,38534.0,27.195,27.2315,27.1859,27.195,38534.0
2023-12-27 15:10:00,29.82,29.83,29.8,29.82,19419.0,27.195,27.2041,27.1768,27.195,19419.0
2023-12-27 15:15:00,29.82,29.83,29.79,29.8,15930.0,27.195,27.2041,27.1677,27.1768,15930.0
2023-12-27 15:20:00,29.8,29.83,29.8,29.83,25427.0,27.1768,27.2041,27.1768,27.2041,25427.0
2023-12-27 15:25:00,29.83,29.86,29.83,29.83,34250.0,27.2041,27.2315,27.2041,27.2041,34250.0
2023-12-27 15:30:00,29.83,29.84,29.8,29.8,35330.0,27.2041,27.2133,27.1768,27.1768,35330.0
2023-12-27 15:35:00,29.8,29.81,29.78,29.8,74681.0,27.1768,27.1859,27.1586,27.1768,74681.0
2023-12-27 15:40:00,29.79,29.86,29.79,29.86,187496.0,27.1677,27.2315,27.1677,27.2315,187496.0
2023-12-27 15:45:00,29.86,29.87,29.84,29.86,99412.0,27.2315,27.2406,27.2133,27.2315,99412.0
2023-12-27 15:50:00,29.86,29.89,29.83,29.84,541638.0,27.2315,27.2589,27.2041,27.2133,541638.0
2023-12-27 15:55:00,29.83,29.83,29.72,29.72,614921.0,27.2041,27.2041,27.1038,27.1038,614921.0
2023-12-28 09:30:00,29.72,29.72,29.64,29.68,168484.0,27.1038,27.1038,27.0309,27.0674,168484.0
2023-12-28 09:35:00,29.67,29.69,29.66,29.66,93530.0,27.0582,27.0765,27.0491,27.0491,93530.0
2023-12-28 09:40:00,29.67,29.71,29.64,29.71,158230.0,27.0582,27.0947,27.0309,27.0947,158230.0
2023-12-28 09:45:00,29.71,29.71,29.68,29.68,86379.0,27.0947,27.0947,27.0674,27.0674,86379.0
2023-12-28 09:50:00,29.68,29.69,29.67,29.68,104935.0,27.0674,27.0765,27.0582,27.0674,104935.0
2023-12-28 09:55:00,29.67,29.68,29.65,29.67,61230.0,27.0582,27.0674,27.04,27.0582,61230.0
2023-12-28 10:00:00,29.67,29.7,29.66,29.69,77057.0,27.0582,27.0856,27.0491,27.0765,77057.0
2023-12-28 10:05:00,29.69,29.72,29.68,29.7,94964.0,27.0765,27.1038,27.0674,27.0856,94964.0
2023-12-28 10:10:00,29.7,29.71,29.68,29.7,67223.0,27.0856,27.0947,27.0674,27.0856,67223.0
2023-12-28 10:15:00,29.7,29.71,29.68,29.69,89229.0,27.0856,27.0947,27.0674,27.0765,89229.0
2023-12-28 10:20:00,29.7,29.7,29.68,29.68,80100.0,27.0856,27.0856,27.0674,27.0674,80100.0
2023-12-28 10:25:00,29.68,29.69,29.65,29.66,94446.0,27.0674,27.0765,27.04,27.0491,94446.0
2023-12-28 10:30:00,29.66,29.67,29.64,29.65,60899.0,27.0491,27.0582,27.0309,27.04,60899.0
2023-12-28 10:35:00,29.65,29.67,29.64,29.66,26996.0,27.04,27.0582,27.0309,27.0491,26996.0
2023-12-28 10:40:00,29.66,29.67,29.64,29.66,63265.0,27.0491,27.0582,27.0309,27.0491,63265.0
2023-12-28 10:45:00,29.66,29.67,29.63,29.63,47697.0,27.0491,27.0582,27.0218,27.0218,47697.0
2023-12-28 10:50:00,29.63,29.66,29.63,29.66,42519.0,27.0218,27.0491,27.0218,27.0491,42519.0
2023-12-28 10:55:00,29.65,29.7,29.65,29.68,199560.0,27.04,27.0856,27.04,27.0674,199560.0
2023-12-28 11:00:00,29.69,29.7,29.67,29.7,69010.0,27.0765,27.0856,27.0582,27.0856,69010.0
2023-12-28 11:05:00,29.69,29.72,29.68,29.69,96237.0,27.0765,27.1038,27.0674,27.0765,96237.0
2023-12-28 11:10:00,29.69,29.7,29.68,29.69,39863.0,27.0765,27.0856,27.0674,27.0765,39863.0
2023-12-28 11:15:00,29.69,29.74,29.69,29.74,81085.0,27.0765,27.1221,27.0765,27.1221,81085.0
2023-12-28 11:20:00,29.74,29.74,29.69,29.71,49984.0,27.1221,27.1221,27.0765,27.0947,49984.0
2023-12-28 11:25:00,29.71,29.74,29.7,29.71,62483.0,27.0947,27.1221,27.0856,27.0947,62483.0
2023-12-28 11:30:00,29.71,29.72,29.69,29.71,35671.0,27.0947,27.1038,27.0765,27.0947,35671.0
2023-12-28 11:35:00,29.71,29.73,29.7,29.71,55497.0,27.0947,27.113,27.0856,27.0947,55497.0
2023-12-28 11:40:00,29.7,29.7,29.68,29.7,31195.0,27.0856,27.0856,27.0674,27.0856,31195.0
2023-12-28 11:45:00,29.69,29.71,29.68,29.7,20734.0,27.0765,27.0947,27.0674,27.0856,20734.0
2023-12-28 11:50:00,29.69,29.7,29.68,29.7,12121.0,27.0765,27.0856,27.0674,27.0856,12121.0
2023-12-28 11:55:00,29.69,29.71,29.69,29.7,21350.0,27.0765,27.0947,27.0765,27.0856,21350.0
2023-12-28 12:00:00,29.7,29.72,29.67,29.68,53148.0,27.0856,27.1038,27.0582,27.0674,53148.0
2023-12-28 12:05:00,29.68,29.68,29.66,29.68,12624.0,27.0674,27.0674,27.0491,27.0674,12624.0
2023-12-28 12:10:00,29.68,29.69,29.67,29.69,9805.0,27.0674,27.0765,27.0582,27.0765,9805.0
2023-12-28 12:15:00,29.69,29.69,29.68,29.69,11100.0,27.0765,27.0765,27.0674,27.0765,11100.0
2023-12-28 12:20:00,29.68,29.71,29.68,29.69,18150.0,27.0674,27.0947,27.0674,27.0765,18150.0
2023-12-28 12:25:00,29.69,29.7,29.68,29.7,25164.0,27.0765,27.0856,27.0674,27.0856,25164.0
2023-12-28 12:30:00,29.7,29.71,29.68,29.68,28375.0,27.0856,27.0947,27.0674,27.0674,28375.0
2023-12-28 12:35:00,29.67,29.68,29.67,29.68,3900.0,27.0582,27.0674,27.0582,27.0674,3900.0
2023-12-28 12:40:00,29.67,29.68,29.66,29.66,20509.0,27.0582,27.0674,27.0491,27.0491,20509.0
2023-12-28 12:45:00,29.67,29.68,29.65,29.68,20973.0,27.0582,27.0674,27.04,27.0674,20973.0
2023-12-28 12:50:00,29.68,29.69,29.65,29.65,30010.0,27.0674,27.0765,27.04,27.04,30010.0
2023-12-28 12:55:00,29.66,29.66,29.64,29.66,28334.0,27.0491,27.0491,27.0309,27.0491,28334.0
2023-12-28 13:00:00,29.66,29.76,29.65,29.72,201561.0,27.0491,27.1403,27.04,27.1038,201561.0
2023-12-28 13:05:00,29.72,29.77,29.69,29.69,158676.0,27.1038,27.1494,27.0765,27.0765,158676.0
2023-12-28 13:10:00,29.69,29.72,29.67,29.7,67115.0,27.0765,27.1038,27.0582,27.0856,67115.0
2023-12-28 13:15:00,29.71,29.71,29.67,29.67,65328.0,27.0947,27.0947,27.0582,27.0582,65328.0
2023-12-28 13:20:00,29.68,29.68,29.66,29.67,36413.0,27.0674,27.0674,27.0491,27.0582,36413.0
2023-12-28 13:25:00,29.66,29.7,29.66,29.69,34255.0,27.0491,27.0856,27.0491,27.0765,34255.0
2023-12-28 13:30:00,29.69,29.69,29.66,29.67,59098.0,27.0765,27.0765,27.0491,27.0582,59098.0
2023-12-28 13:35:00,29.67,29.68,29.62,29.65,108072.0,27.0582,27.0674,27.0126,27.04,108072.0
2023-12-28 13:40:00,29.66,29.7,29.65,29.68,65902.0,27.0491,27.0856,27.04,27.0674,65902.0
2023-12-28 13:45:00,29.68,29.7,29.67,29.69,64962.0,27.0674,27.0856,27.0582,27.0765,64962.0
2023-12-28 13:50:00,29.69,29.69,29.66,29.67,40747.0,27.0765,27.0765,27.0491,27.0582,40747.0
2023-12-28 13:55:00,29.68,29.7,29.68,29.69,29095.0,27.0674,27.0856,27.0674,27.0765,29095.0
2023-12-28 14:00:00,29.69,29.69,29.67,29.67,67005.0,27.0765,27.0765,27.0582,27.0582,67005.0
2023-12-28 14:05:00,29.67,29.68,29.66,29.67,29794.0,27.0582,27.0674,27.0491,27.0582,29794.0
2023-12-28 14:10:00,29.67,29.68,29.64,29.65,45707.0,27.0582,27.0674,27.0309,27.04,45707.0
2023-12-28 14:15:00,29.66,29.66,29.64,29.66,43098.0,27.0491,27.0491,27.0309,27.0491,43098.0
2023-12-28 14:20:00,29.66,29.67,29.64,29.65,42111.0,27.0491,27.0582,27.0309,27.04,42111.0
2023-12-28 14:25:00,29.65,29.66,29.64,29.65,43957.0,27.04,27.0491,27.0309,27.04,43957.0
2023-12-28 14:30:00,29.65,29.67,29.63,29.66,86608.0,27.04,27.0582,27.0218,27.0491,86608.0
2023-12-28 14:35:00,29.66,29.66,29.63,29.65,52179.0,27.0491,27.0491,27.0218,27.04,52179.0
2023-12-28 14:40:00,29.64,29.67,29.64,29.66,53394.0,27.0309,27.0582,27.0309,27.0491,53394.0
2023-12-28 14:45:00,29.66,29.68,29.65,29.66,62857.0,27.0491,27.0674,27.04,27.0491,62857.0
2023-12-28 14:50:00,29.65,29.68,29.65,29.68,22919.0,27.04,27.0674,27.04,27.0674,22919.0
2023-12-28 14:55:00,29.68,29.68,29.66,29.67,9295.0,27.0674,27.0674,27.0491,27.0582,9295.0
2023-12-28 15:00:00,29.67,29.7,29.67,29.69,26217.0,27.0582,27.0856,27.0582,27.0765,26217.0
2023-12-28 15:05:00,29.69,29.7,29.67,29.68,57874.0,27.0765,27.0856,27.0582,27.0674,57874.0
2023-12-28 15:10:00,29.68,29.74,29.68,29.71,338348.0,27.0674,27.1221,27.0674,27.0947,338348.0
2023-12-28 15:15:00,29.71,29.74,29.68,29.68,189876.0,27.0947,27.1221,27.0674,27.0674,189876.0
2023-12-28 15:20:00,29.68,29.7,29.67,29.7,37667.0,27.0674,27.0856,27.0582,27.0856,37667.0
2023-12-28 15:25:00,29.69,29.72,29.69,29.71,59145.0,27.0765,27.1038,27.0765,27.0947,59145.0
2023-12-28 15:30:00,29.7,29.71,29.69,29.7,29558.0,27.0856,27.0947,27.0765,27.0856,29558.0
2023-12-28 15:35:00,29.7,29.7,29.67,29.68,19500.0,27.0856,27.0856,27.0582,27.0674,19500.0
2023-12-28 15:40:00,29.67,29.68,29.65,29.66,38781.0,27.0582,27.0674,27.04,27.0491,38781.0
2023-12-28 15:45:00,29.66,29.72,29.66,29.7,67258.0,27.0491,27.1038,27.0491,27.0856,67258.0
2023-12-28 15:50:00,29.7,29.76,29.69,29.75,305198.0,27.0856,27.1403,27.0765,27.1312,305198.0
2023-12-28 15:55:00,29.76,29.78,29.72,29.73,506739.0,27.1403,27.1586,27.1038,27.113,506739.0
2023-12-29 09:30:00,29.78,29.79,29.73,29.74,148762.0,27.1586,27.1677,27.113,27.1221,148762.0
2023-12-29 09:35:00,29.74,29.76,29.72,29.72,129470.0,27.1221,27.1403,27.1038,27.1038,129470.0
2023-12-29 09:40:00,29.73,29.76,29.72,29.72,74719.0,27.113,27.1403,27.1038,27.1038,74719.0
2023-12-29 09:45:00,29.73,29.75,29.72,29.75,42662.0,27.113,27.1312,27.1038,27.1312,42662.0
2023-12-29 09:50:00,29.75,29.76,29.72,29.74,55882.0,27.1312,27.1403,27.1038,27.1221,55882.0
2023-12-29 09:55:00,29.74,29.76,29.73,29.75,29422.0,27.1221,27.1403,27.113,27.1312,29422.0
2023-12-29 10:00:00,29.74,29.75,29.73,29.73,55152.0,27.1221,27.1312,27.113,27.113,55152.0
2023-12-29 10:05:00,29.74,29.75,29.71,29.74,60402.0,27.1221,27.1312,27.0947,27.1221,60402.0
2023-12-29 10:10:00,29.75,29.77,29.74,29.76,52778.0,27.1312,27.1494,27.1221,27.1403,52778.0
2023-12-29 10:15:00,29.76,29.77,29.75,29.75,44084.0,27.1403,27.1494,27.1312,27.1312,44084.0
2023-12-29 10:20:00,29.75,29.78,29.75,29.77,39258.0,27.1312,27.1586,27.1312,27.1494,39258.0
2023-12-29 10:25:00,29.77,29.78,29.75,29.75,26777.0,27.1494,27.1586,27.1312,27.1312,26777.0
2023-12-29 10:30:00,29.76,29.82,29.74,29.8,185898.0,27.1403,27.195,27.1221,27.1768,185898.0
2023-12-29 10:35:00,29.8,29.82,29.79,29.81,89426.0,27.1768,27.195,27.1677,27.1859,89426.0
2023-12-29 10:40:00,29.81,29.86,29.8,29.86,104551.0,27.1859,27.2315,27.1768,27.2315,104551.0
2023-12-29 10:45:00,29.85,29.96,29.84,29.91,1516280.0,27.2224,27.3227,27.2133,27.2771,1516280.0
2023-12-29 10:50:00,29.9,29.93,29.87,29.93,406180.0,27.268,27.2953,27.2406,27.2953,406180.0
2023-12-29 10:55:00,29.93,29.94,29.88,29.91,94302.0,27.2953,27.3045,27.2497,27.2771,94302.0
2023-12-29 11:00:00,29.9,29.91,29.87,29.89,70102.0,27.268,27.2771,27.2406,27.2589,70102.0
2023-12-29 11:05:00,29.89,29.96,29.89,29.93,115790.0,27.2589,27.3227,27.2589,27.2953,115790.0
2023-12-29 11:10:00,29.92,30.0,29.92,30.0,115940.0,27.2862,27.3592,27.2862,27.3592,115940.0
2023-12-29 11:15:00,30.0,30.07,29.99,30.01,239387.0,27.3592,27.423,27.3501,27.3683,239387.0
2023-12-29 11:20:00,30.01,30.07,30.01,30.05,132641.0,27.3683,27.423,27.3683,27.4048,132641.0
2023-12-29 11:25:00,30.05,30.1,30.04,30.09,115954.0,27.4048,27.4504,27.3957,27.4413,115954.0
2023-12-29 11:30:00,30.1,30.11,30.06,30.09,177654.0,27.4504,27.4595,27.4139,27.4413,177654.0
2023-12-29 11:35:00,30.09,30.12,30.07,30.07,243491.0,27.4413,27.4686,27.423,27.423,243491.0
2023-12-29 11:40:00,30.07,30.09,30.05,30.07,82302.0,27.423,27.4413,27.4048,27.423,82302.0
2023-12-29 11:45:00,30.07,30.07,30.04,30.04,112462.0,27.423,27.423,27.3957,27.3957,112462.0
2023-12-29 11:50:00,30.04,30.09,30.02,30.05,164233.0,27.3957,27.4413,27.3774,27.4048,164233.0
2023-12-29 11:55:00,30.05,30.07,30.03,30.06,85440.0,27.4048,27.423,27.3865,27.4139,85440.0
2023-12-29 12:00:00,30.06,30.07,30.02,30.06,155111.0,27.4139,27.423,27.3774,27.4139,155111.0
2023-12-29 12:05:00,30.07,30.11,30.07,30.1,114770.0,27.423,27.4595,27.423,27.4504,114770.0
2023-12-29 12:10:00,30.09,30.14,30.08,30.12,512520.0,27.4413,27.4869,27.4321,27.4686,512520.0
2023-12-29 12:15:00,30.12,30.14,30.1,30.1,186308.0,27.4686,27.4869,27.4504,27.4504,186308.0
2023-12-29 12:20:00,30.11,30.17,30.09,30.14,241066.0,27.4595,27.5142,27.4413,27.4869,241066.0
2023-12-29 12:25:00,30.14,30.15,30.12,30.14,72898.0,27.4869,27.496,27.4686,27.4869,72898.0
2023-12-29 12:30:00,30.14,30.14,30.1,30.1,67020.0,27.4869,27.4869,27.4504,27.4504,67020.0
2023-12-29 12:35:00,30.11,30.12,30.08,30.09,50906.0,27.4595,27.4686,27.4321,27.4413,50906.0
2023-12-29 12:40:00,30.09,30.1,30.07,30.08,45770.0,27.4413,27.4504,27.423,27.4321,45770.0
2023-12-29 12:45:00,30.07,30.09,30.05,30.09,201874.0,27.423,27.4413,27.4048,27.4413,201874.0
2023-12-29 12:50:00,30.09,30.1,30.05,30.06,59693.0,27.4413,27.4504,27.4048,27.4139,59693.0
2023-12-29 12:55:00,30.06,30.06,30.01,30.03,63215.0,27.4139,27.4139,27.3683,27.3865,63215.0
2023-12-29 13:00:00,30.02,30.05,29.98,30.0,89724.0,27.3774,27.4048,27.3409,27.3592,89724.0
2023-12-29 13:05:00,29.99,30.0,29.96,29.98,174460.0,27.3501,27.3592,27.3227,27.3409,174460.0
2023-12-29 13:10:00,29.98,29.99,29.95,29.97,203079.0,27.3409,27.3501,27.3136,27.3318,203079.0
2023-12-29 13:15:00,29.98,30.02,29.98,30.02,319897.0,27.3409,27.3774,27.3409,27.3774,319897.0
2023-12-29 13:20:00,30.02,30.04,30.0,30.02,55054.0,27.3774,27.3957,27.3592,27.3774,55054.0
2023-12-29 13:25:00,30.01,30.04,30.01,30.03,33891.0,27.3683,27.3957,27.3683,27.3865,33891.0
2023-12-29 13:30:00,30.03,30.03,29.99,30.01,44652.0,27.3865,27.3865,27.3501,27.3683,44652.0
2023-12-29 13:35:00,30.0,30.0,29.96,29.96,29043.0,27.3592,27.3592,27.3227,27.3227,29043.0
2023-12-29 13:40:00,29.97,29.98,29.94,29.96,63228.0,27.3318,27.3409,27.3045,27.3227,63228.0
2023-12-29 13:45:00,29.96,29.97,29.92,29.93,45534.0,27.3227,27.3318,27.2862,27.2953,45534.0
2023-12-29 13:50:00,29.93,29.98,29.92,29.98,49066.0,27.2953,27.3409,27.2862,27.3409,49066.0
2023-12-29 13:55:00,29.98,29.99,29.94,29.96,56872.0,27.3409,27.3501,27.3045,27.3227,56872.0
2023-12-29 14:00:00,29.96,29.97,29.93,29.95,121529.0,27.3227,27.3318,27.2953,27.3136,121529.0
2023-12-29 14:05:00,29.95,29.96,29.94,29.95,151883.0,27.3136,27.3227,27.3045,27.3136,151883.0
2023-12-29 14:10:00,29.96,29.98,29.94,29.96,143512.0,27.3227,27.3409,27.3045,27.3227,143512.0
2023-12-29 14:15:00,29.96,29.97,29.94,29.94,31321.0,27.3227,27.3318,27.3045,27.3045,31321.0
2023-12-29 14:20:00,29.94,29.95,29.91,29.91,26790.0,27.3045,27.3136,27.2771,27.2771,26790.0
2023-12-29 14:25:00,29.92,29.97,29.91,29.95,48818.0,27.2862,27.3318,27.2771,27.3136,48818.0
2023-12-29 14:30:00,29.95,29.95,29.92,29.93,118859.0,27.3136,27.3136,27.2862,27.2953,118859.0
2023-12-29 14:35:00,29.93,29.94,29.91,29.92,17263.0,27.2953,27.3045,27.2771,27.2862,17263.0
2023-12-29 14:40:00,29.93,29.93,29.91,29.93,21003.0,27.2953,27.2953,27.2771,27.2953,21003.0
2023-12-29 14:45:00,29.92,29.92,29.9,29.91,49803.0,27.2862,27.2862,27.268,27.2771,49803.0
2023-12-29 14:50:00,29.9,29.91,29.89,29.9,35295.0,27.268,27.2771,27.2589,27.268,35295.0
2023-12-29 14:55:00,29.89,29.91,29.88,29.89,61120.0,27.2589,27.2771,27.2497,27.2589,61120.0
2023-12-29 15:00:00,29.89,29.94,29.89,29.93,46073.0,27.2589,27.3045,27.2589,27.2953,46073.0
2023-12-29 15:05:00,29.94,29.95,29.87,29.87,98059.0,27.3045,27.3136,27.2406,27.2406,98059.0
2023-12-29 15:10:00,29.88,29.9,29.85,29.87,100639.0,27.2497,27.268,27.2224,27.2406,100639.0
2023-12-29 15:15:00,29.88,29.91,29.86,29.9,343667.0,27.2497,27.2771,27.2315,27.268,343667.0
2023-12-29 15:20:00,29.9,29.95,29.89,29.91,73342.0,27.268,27.3136,27.2589,27.2771,73342.0
2023-12-29 15:25:00,29.9,29.91,29.86,29.87,41243.0,27.268,27.2771,27.2315,27.2406,41243.0
2023-12-29 15:30:00,29.87,29.91,29.87,29.89,68852.0,27.2406,27.2771,27.2406,27.2589,68852.0
2023-12-29 15:35:00,29.9,29.91,29.88,29.89,45008.0,27.268,27.2771,27.2497,27.2589,45008.0
2023-12-29 15:40:00,29.89,29.92,29.87,29.92,85101.0,27.2589,27.2862,27.2406,27.2862,85101.0
2023-12-29 15:45:00,29.93,29.94,29.9,29.94,141387.0,27.2953,27.3045,27.268,27.3045,141387.0
2023-12-29 15:50:00,29.94,30.0,29.89,29.99,499845.0,27.3045,27.3592,27.2589,27.3501,499845.0
2023-12-29 15:55:00,30.0,30.03,29.87,29.92,878598.0,27.3592,27.3865,27.2406,27.2862,878598.0
2024-01-02 09:30:00,30.33,30.34,30.25,30.27,398928.0,27.6601,27.6693,27.5872,27.6054,398928.0
2024-01-02 09:35:00,30.27,30.37,30.26,30.36,164203.0,27.6054,27.6966,27.5963,27.6875,164203.0
2024-01-02 09:40:00,30.36,30.39,30.34,30.38,189885.0,27.6875,27.7149,27.6693,27.7057,189885.0
2024-01-02 09:45:00,30.37,30.43,30.34,30.43,131428.0,27.6966,27.7513,27.6693,27.7513,131428.0
2024-01-02 09:50:00,30.43,30.43,30.36,30.43,148489.0,27.7513,27.7513,27.6875,27.7513,148489.0
2024-01-02 09:55:00,30.42,30.43,30.31,30.31,108275.0,27.7422,27.7513,27.6419,27.6419,108275.0
2024-01-02 10:00:00,30.32,30.33,30.27,30.29,101837.0,27.651,27.6601,27.6054,27.6237,101837.0
2024-01-02 10:05:00,30.28,30.35,30.27,30.31,68854.0,27.6145,27.6784,27.6054,27.6419,68854.0
2024-01-02 10:10:00,30.31,30.35,30.29,30.34,112145.0,27.6419,27.6784,27.6237,27.6693,112145.0
2024-01-02 10:15:00,30.34,30.35,30.31,30.34,90106.0,27.6693,27.6784,27.6419,27.6693,90106.0
2024-01-02 10:20:00,30.34,30.35,30.3,30.32,56930.0,27.6693,27.6784,27.6328,27.651,56930.0
2024-01-02 10:25:00,30.31,30.4,30.3,30.38,81751.0,27.6419,27.724,27.6328,27.7057,81751.0
2024-01-02 10:30:00,30.38,30.43,30.38,30.42,62263.0,27.7057,27.7513,27.7057,27.7422,62263.0
2024-01-02 10:35:00,30.42,30.44,30.4,30.41,107014.0,27.7422,27.7605,27.724,27.7331,107014.0
2024-01-02 10:40:00,30.41,30.42,30.35,30.37,82369.0,27.7331,27.7422,27.6784,27.6966,82369.0
2024-01-02 10:45:00,30.37,30.4,30.34,30.39,74345.0,27.6966,27.724,27.6693,27.7149,74345.0
2024-01-02 10:50:00,30.39,30.4,30.36,30.39,104342.0,27.7149,27.724,27.6875,27.7149,104342.0
2024-01-02 10:55:00,30.39,30.41,30.37,30.39,149106.0,27.7149,27.7331,27.6966,27.7149,149106.0
2024-01-02 11:00:00,30.39,30.39,30.33,30.33,58650.0,27.7149,27.7149,27.6601,27.6601,58650.0
2024-01-02 11:05:00,30.34,30.37,30.32,30.33,47803.0,27.6693,27.6966,27.651,27.6601,47803.0
2024-01-02 11:10:00,30.33,30.35,30.29,30.32,71711.0,27.6601,27.6784,27.6237,27.651,71711.0
2024-01-02 11:15:00,30.32,30.34,30.3,30.32,41949.0,27.651,27.6693,27.6328,27.651,41949.0
2024-01-02 11:20:00,30.32,30.35,30.31,30.34,35056.0,27.651,27.6784,27.6419,27.6693,35056.0
2024-01-02 11:25:00,30.34,30.35,30.31,30.31,67573.0,27.6693,27.6784,27.6419,27.6419,67573.0
2024-01-02 11:30:00,30.31,30.31,30.27,30.28,29188.0,27.6419,27.6419,27.6054,27.6145,29188.0
2024-01-02 11:35:00,30.27,30.3,30.27,30.29,44379.0,27.6054,27.6328,27.6054,27.6237,44379.0
2024-01-02 11:40:00,30.3,30.3,30.26,30.27,51335.0,27.6328,27.6328,27.5963,27.6054,51335.0
2024-01-02 11:45:00,30.27,30.27,30.2,30.22,104494.0,27.6054,27.6054,27.5416,27.5598,104494.0
2024-01-02 11:50:00,30.21,30.24,30.2,30.21,24597.0,27.5507,27.5781,27.5416,27.5507,24597.0
2024-01-02 11:55:00,30.22,30.22,30.19,30.21,58297.0,27.5598,27.5598,27.5325,27.5507,58297.0
2024-01-02 12:00:00,30.2,30.21,30.18,30.2,26559.0,27.5416,27.5507,27.5233,27.5416,26559.0
2024-01-02 12:05:00,30.19,30.21,30.19,30.2,16741.0,27.5325,27.5507,27.5325,27.5416,16741.0
2024-01-02 12:10:00,30.2,30.21,30.18,30.19,34664.0,27.5416,27.5507,27.5233,27.5325,34664.0
2024-01-02 12:15:00,30.19,30.25,30.19,30.22,254992.0,27.5325,27.5872,27.5325,27.5598,254992.0
2024-01-02 12:20:00,30.22,30.24,30.2,30.22,137735.0,27.5598,27.5781,27.5416,27.5598,137735.0
2024-01-02 12:25:00,30.23,30.24,30.2,30.22,32218.0,27.5689,27.5781,27.5416,27.5598,32218.0
2024-01-02 12:30:00,30.23,30.24,30.19,30.2,47185.0,27.5689,27.5781,27.5325,27.5416,47185.0
2024-01-02 12:35:00,30.2,30.2,30.16,30.16,18858.0,27.5416,27.5416,27.5051,27.5051,18858.0
2024-01-02 12:40:00,30.15,30.17,30.14,30.16,36728.0,27.496,27.5142,27.4869,27.5051,36728.0
2024-01-02 12:45:00,30.16,30.23,30.16,30.22,63328.0,27.5051,27.5689,27.5051,27.5598,63328.0
2024-01-02 12:50:00,30.22,30.26,30.21,30.24,73334.0,27.5598,27.5963,27.5507,27.5781,73334.0
2024-01-02 12:55:00,30.24,30.28,30.23,30.27,55915.0,27.5781,27.6145,27.5689,27.6054,55915.0
2024-01-02 13:00:00,30.27,30.3,30.26,30.28,46854.0,27.6054,27.6328,27.5963,27.6145,46854.0
2024-01-02 13:05:00,30.29,30.31,30.26,30.3,65479.0,27.6237,27.6419,27.5963,27.6328,65479.0
2024-01-02 13:10:00,30.3,30.32,30.27,30.27,49283.0,27.6328,27.651,27.6054,27.6054,49283.0
2024-01-02 13:15:00,30.28,30.29,30.25,30.27,19425.0,27.6145,27.6237,27.5872,27.6054,19425.0
2024-01-02 13:20:00,30.26,30.28,30.24,30.25,31495.0,27.5963,27.6145,27.5781,27.5872,31495.0
2024-01-02 13:25:00,30.25,30.27,30.22,30.26,53172.0,27.5872,27.6054,27.5598,27.5963,53172.0
2024-01-02 13:30:00,30.27,30.29,30.25,30.25,43385.0,27.6054,27.6237,27.5872,27.5872,43385.0
2024-01-02 13:35:00,30.25,30.26,30.23,30.24,32395.0,27.5872,27.5963,27.5689,27.5781,32395.0
2024-01-02 13:40:00,30.24,30.26,30.23,30.25,44555.0,27.5781,27.5963,27.5689,27.5872,44555.0
2024-01-02 13:45:00,30.25,30.27,30.23,30.26,28654.0,27.5872,27.6054,27.5689,27.5963,28654.0
2024-01-02 13:50:00,30.26,30.31,30.26,30.3,69893.0,27.5963,27.6419,27.5963,27.6328,69893.0
2024-01-02 13:55:00,30.3,30.35,30.29,30.34,77048.0,27.6328,27.6784,27.6237,27.6693,77048.0
2024-01-02 14:00:00,30.33,30.36,30.32,30.36,244311.0,27.6601,27.6875,27.651,27.6875,244311.0
2024-01-02 14:05:00,30.36,30.41,30.36,30.39,126715.0,27.6875,27.7331,27.6875,27.7149,126715.0
2024-01-02 14:10:00,30.38,30.39,30.34,30.36,54901.0,27.7057,27.7149,27.6693,27.6875,54901.0
2024-01-02 14:15:00,30.36,30.39,30.36,30.38,35344.0,27.6875,27.7149,27.6875,27.7057,35344.0
2024-01-02 14:20:00,30.38,30.4,30.36,30.4,56576.0,27.7057,27.724,27.6875,27.724,56576.0
2024-01-02 14:25:00,30.39,30.4,30.36,30.36,39564.0,27.7149,27.724,27.6875,27.6875,39564.0
2024-01-02 14:30:00,30.36,30.39,30.34,30.38,57472.0,27.6875,27.7149,27.6693,27.7057,57472.0
2024-01-02 14:35:00,30.38,30.4,30.37,30.4,59825.0,27.7057,27.724,27.6966,27.724,59825.0
2024-01-02 14:40:00,30.41,30.42,30.39,30.41,33957.0,27.7331,27.7422,27.7149,27.7331,33957.0
2024-01-02 14:45:00,30.41,30.43,30.39,30.43,68690.0,27.7331,27.7513,27.7149,27.7513,68690.0
2024-01-02 14:50:00,30.43,30.47,30.41,30.45,102144.0,27.7513,27.7878,27.7331,27.7696,102144.0
2024-01-02 14:55:00,30.46,30.49,30.45,30.48,83886.0,27.7787,27.8061,27.7696,27.7969,83886.0
2024-01-02 15:00:00,30.48,30.54,30.48,30.52,108572.0,27.7969,27.8516,27.7969,27.8334,108572.0
2024-01-02 15:05:00,30.52,30.54,30.49,30.52,75745.0,27.8334,27.8516,27.8061,27.8334,75745.0
2024-01-02 15:10:00,30.51,30.53,30.5,30.52,61402.0,27.8243,27.8425,27.8152,27.8334,61402.0
2024-01-02 15:15:00,30.52,30.53,30.47,30.48,124158.0,27.8334,27.8425,27.7878,27.7969,124158.0
2024-01-02 15:20:00,30.48,30.51,30.47,30.48,67692.0,27.7969,27.8243,27.7878,27.7969,67692.0
2024-01-02 15:25:00,30.48,30.51,30.47,30.48,44104.0,27.7969,27.8243,27.7878,27.7969,44104.0
2024-01-02 15:30:00,30.49,30.49,30.45,30.48,85292.0,27.8061,27.8061,27.7696,27.7969,85292.0
2024-01-02 15:35:00,30.48,30.52,30.48,30.51,92521.0,27.7969,27.8334,27.7969,27.8243,92521.0
2024-01-02 15:40:00,30.51,30.51,30.48,30.48,51337.0,27.8243,27.8243,27.7969,27.7969,51337.0
2024-01-02 15:45:00,30.47,30.49,30.44,30.45,83151.0,27.7878,27.8061,27.7605,27.7696,83151.0
2024-01-02 15:50:00,30.44,30.44,30.33,30.36,259153.0,27.7605,27.7605,27.6601,27.6875,259153.0
2024-01-02 15:55:00,30.35,30.36,30.26,30.27,232396.0,27.6784,27.6875,27.5963,27.6054,232396.0
2024-01-03 09:30:00,30.56,30.61,30.55,30.6,351098.0,27.8699,27.9155,27.8608,27.9064,351098.0
2024-01-03 09:35:00,30.6,30.61,30.57,30.59,234897.0,27.9064,27.9155,27.879,27.8972,234897.0
2024-01-03 09:40:00,30.6,30.6,30.55,30.59,85550.0,27.9064,27.9064,27.8608,27.8972,85550.0
2024-01-03 09:45:00,30.6,30.62,30.58,30.59,89444.0,27.9064,27.9246,27.8881,27.8972,89444.0
2024-01-03 09:50:00,30.59,30.62,30.56,30.61,130194.0,27.8972,27.9246,27.8699,27.9155,130194.0
2024-01-03 09:55:00,30.61,30.67,30.6,30.63,160277.0,27.9155,27.9702,27.9064,27.9337,160277.0
2024-01-03 10:00:00,30.65,30.65,30.53,30.54,316360.0,27.952,27.952,27.8425,27.8516,316360.0
2024-01-03 10:05:00,30.53,30.61,30.5,30.61,125343.0,27.8425,27.9155,27.8152,27.9155,125343.0
2024-01-03 10:10:00,30.61,30.7,30.6,30.69,149462.0,27.9155,27.9976,27.9064,27.9884,149462.0
2024-01-03 10:15:00,30.7,30.71,30.68,30.7,190988.0,27.9976,28.0067,27.9793,27.9976,190988.0
2024-01-03 10:20:00,30.7,30.72,30.69,30.69,82105.0,27.9976,28.0158,27.9884,27.9884,82105.0
2024-01-03 10:25:00,30.69,30.7,30.65,30.69,110938.0,27.9884,27.9976,27.952,27.9884,110938.0
2024-01-03 10:30:00,30.68,30.72,30.66,30.7,128294.0,27.9793,28.0158,27.9611,27.9976,128294.0
2024-01-03 10:35:00,30.7,30.78,30.68,30.76,151556.0,27.9976,28.0705,27.9793,28.0523,151556.0
2024-01-03 10:40:00,30.77,30.78,30.74,30.75,147547.0,28.0614,28.0705,28.034,28.0432,147547.0
2024-01-03 10:45:00,30.76,30.79,30.75,30.77,65060.0,28.0523,28.0796,28.0432,28.0614,65060.0
2024-01-03 10:50:00,30.77,30.78,30.73,30.76,48856.0,28.0614,28.0705,28.0249,28.0523,48856.0
2024-01-03 10:55:00,30.75,30.77,30.69,30.7,50120.0,28.0432,28.0614,27.9884,27.9976,50120.0
2024-01-03 11:00:00,30.7,30.7,30.64,30.67,126253.0,27.9976,27.9976,27.9428,27.9702,126253.0
2024-01-03 11:05:00,30.66,30.68,30.65,30.66,64134.0,27.9611,27.9793,27.952,27.9611,64134.0
2024-01-03 11:10:00,30.66,30.69,30.64,30.67,60072.0,27.9611,27.9884,27.9428,27.9702,60072.0
2024-01-03 11:15:00,30.66,30.69,30.63,30.69,72378.0,27.9611,27.9884,27.9337,27.9884,72378.0
2024-01-03 11:20:00,30.68,30.69,30.65,30.67,60899.0,27.9793,27.9884,27.952,27.9702,60899.0
2024-01-03 11:25:00,30.67,30.69,30.63,30.66,49118.0,27.9702,27.9884,27.9337,27.9611,49118.0
2024-01-03 11:30:00,30.66,30.68,30.64,30.67,58488.0,27.9611,27.9793,27.9428,27.9702,58488.0
2024-01-03 11:35:00,30.66,30.7,30.65,30.69,52331.0,27.9611,27.9976,27.952,27.9884,52331.0
2024-01-03 11:40:00,30.69,30.73,30.67,30.68,51531.0,27.9884,28.0249,27.9702,27.9793,51531.0
2024-01-03 11:45:00,30.68,30.69,30.67,30.68,21869.0,27.9793,27.9884,27.9702,27.9793,21869.0
2024-01-03 11:50:00,30.68,30.69,30.67,30.68,38683.0,27.9793,27.9884,27.9702,27.9793,38683.0
2024-01-03 11:55:00,30.69,30.72,30.68,30.71,42305.0,27.9884,28.0158,27.9793,28.0067,42305.0
2024-01-03 12:00:00,30.71,30.73,30.69,30.69,45819.0,28.0067,28.0249,27.9884,27.9884,45819.0
2024-01-03 12:05:00,30.69,30.73,30.67,30.72,36893.0,27.9884,28.0249,27.9702,28.0158,36893.0
2024-01-03 12:10:00,30.72,30.74,30.71,30.74,40977.0,28.0158,28.034,28.0067,28.034,40977.0
2024-01-03 12:15:00,30.73,30.75,30.71,30.75,39201.0,28.0249,28.0432,28.0067,28.0432,39201.0
2024-01-03 12:20:00,30.75,30.75,30.72,30.73,31876.0,28.0432,28.0432,28.0158,28.0249,31876.0
2024-01-03 12:25:00,30.72,30.72,30.67,30.68,89944.0,28.0158,28.0158,27.9702,27.9793,89944.0
2024-01-03 12:30:00,30.68,30.7,30.65,30.66,99344.0,27.9793,27.9976,27.952,27.9611,99344.0
2024-01-03 12:35:00,30.66,30.67,30.65,30.66,30057.0,27.9611,27.9702,27.952,27.9611,30057.0
2024-01-03 12:40:00,30.65,30.65,30.62,30.64,28885.0,27.952,27.952,27.9246,27.9428,28885.0
2024-01-03 12:45:00,30.64,30.65,30.63,30.63,91184.0,27.9428,27.952,27.9337,27.9337,91184.0
2024-01-03 12:50:00,30.63,30.65,30.63,30.64,34900.0,27.9337,27.952,27.9337,27.9428,34900.0
2024-01-03 12:55:00,30.64,30.65,30.57,30.57,211882.0,27.9428,27.952,27.879,27.879,211882.0
2024-01-03 13:00:00,30.58,30.58,30.52,30.57,67417.0,27.8881,27.8881,27.8334,27.879,67417.0
2024-01-03 13:05:00,30.57,30.58,30.56,30.57,30728.0,27.879,27.8881,27.8699,27.879,30728.0
2024-01-03 13:10:00,30.57,30.57,30.54,30.56,27374.0,27.879,27.879,27.8516,27.8699,27374.0
2024-01-03 13:15:00,30.57,30.57,30.55,30.57,19690.0,27.879,27.879,27.8608,27.879,19690.0
2024-01-03 13:20:00,30.57,30.59,30.56,30.57,38459.0,27.879,27.8972,27.8699,27.879,38459.0
2024-01-03 13:25:00,30.57,30.58,30.56,30.58,18044.0,27.879,27.8881,27.8699,27.8881,18044.0
2024-01-03 13:30:00,30.57,30.61,30.56,30.61,55830.0,27.879,27.9155,27.8699,27.9155,55830.0
2024-01-03 13:35:00,30.61,30.64,30.58,30.6,74165.0,27.9155,27.9428,27.8881,27.9064,74165.0
2024-01-03 13:40:00,30.59,30.62,30.58,30.61,24384.0,27.8972,27.9246,27.8881,27.9155,24384.0
2024-01-03 13:45:00,30.61,30.62,30.59,30.6,31695.0,27.9155,27.9246,27.8972,27.9064,31695.0
2024-01-03 13:50:00,30.6,30.62,30.57,30.61,53726.0,27.9064,27.9246,27.879,27.9155,53726.0
2024-01-03 13:55:00,30.62,30.63,30.6,30.61,29420.0,27.9246,27.9337,27.9064,27.9155,29420.0
2024-01-03 14:00:00,30.61,30.68,30.55,30.68,191677.0,27.9155,27.9793,27.8608,27.9793,191677.0
2024-01-03 14:05:00,30.68,30.75,30.62,30.64,306807.0,27.9793,28.0432,27.9246,27.9428,306807.0
2024-01-03 14:10:00,30.64,30.71,30.58,30.67,95696.0,27.9428,28.0067,27.8881,27.9702,95696.0
2024-01-03 14:15:00,30.69,30.72,30.62,30.65,111147.0,27.9884,28.0158,27.9246,27.952,111147.0
2024-01-03 14:20:00,30.65,30.69,30.62,30.63,129216.0,27.952,27.9884,27.9246,27.9337,129216.0
2024-01-03 14:25:00,30.63,30.63,30.46,30.49,378968.0,27.9337,27.9337,27.7787,27.8061,378968.0
2024-01-03 14:30:00,30.49,30.56,30.46,30.52,539232.0,27.8061,27.8699,27.7787,27.8334,539232.0
2024-01-03 14:35:00,30.52,30.58,30.51,30.54,385421.0,27.8334,27.8881,27.8243,27.8516,385421.0
2024-01-03 14:40:00,30.53,30.56,30.47,30.48,93392.0,27.8425,27.8699,27.7878,27.7969,93392.0
2024-01-03 14:45:00,30.49,30.55,30.48,30.54,41261.0,27.8061,27.8608,27.7969,27.8516,41261.0
2024-01-03 14:50:00,30.55,30.58,30.54,30.57,53874.0,27.8608,27.8881,27.8516,27.879,53874.0
2024-01-03 14:55:00,30.57,30.6,30.55,30.59,40196.0,27.879,27.9064,27.8608,27.8972,40196.0
2024-01-03 15:00:00,30.59,30.66,30.58,30.65,128729.0,27.8972,27.9611,27.8881,27.952,128729.0
2024-01-03 15:05:00,30.65,30.7,30.64,30.68,66702.0,27.952,27.9976,27.9428,27.9793,66702.0
2024-01-03 15:10:00,30.67,30.71,30.65,30.68,187630.0,27.9702,28.0067,27.952,27.9793,187630.0
2024-01-03 15:15:00,30.68,30.72,30.68,30.7,66954.0,27.9793,28.0158,27.9793,27.9976,66954.0
2024-01-03 15:20:00,30.69,30.72,30.67,30.72,66327.0,27.9884,28.0158,27.9702,28.0158,66327.0
2024-01-03 15:25:00,30.72,30.75,30.71,30.71,213078.0,28.0158,28.0432,28.0067,28.0067,213078.0
2024-01-03 15:30:00,30.71,30.72,30.65,30.65,87329.0,28.0067,28.0158,27.952,27.952,87329.0
2024-01-03 15:35:00,30.66,30.71,30.64,30.68,110736.0,27.9611,28.0067,27.9428,27.9793,110736.0
2024-01-03 15:40:00,30.68,30.74,30.66,30.74,105768.0,27.9793,28.034,27.9611,28.034,105768.0
2024-01-03 15:45:00,30.74,30.76,30.72,30.76,200691.0,28.034,28.0523,28.0158,28.0523,200691.0
2024-01-03 15:50:00,30.75,30.85,30.75,30.83,752439.0,28.0432,28.1344,28.0432,28.1161,752439.0
2024-01-03 15:55:00,30.83,30.83,30.75,30.78,397434.0,28.1161,28.1161,28.0432,28.0705,397434.0
2024-01-04 09:30:00,30.87,30.89,30.77,30.79,233542.0,28.1526,28.1708,28.0614,28.0796,233542.0
2024-01-04 09:35:00,30.79,30.83,30.76,30.78,209459.0,28.0796,28.1161,28.0523,28.0705,209459.0
2024-01-04 09:40:00,30.78,30.83,30.75,30.78,132655.0,28.0705,28.1161,28.0432,28.0705,132655.0
2024-01-04 09:45:00,30.78,30.84,30.77,30.82,108444.0,28.0705,28.1252,28.0614,28.107,108444.0
2024-01-04 09:50:00,30.83,30.83,30.75,30.76,137328.0,28.1161,28.1161,28.0432,28.0523,137328.0
2024-01-04 09:55:00,30.76,30.81,30.74,30.79,100725.0,28.0523,28.0979,28.034,28.0796,100725.0
2024-01-04 10:00:00,30.79,30.82,30.68,30.69,381876.0,28.0796,28.107,27.9793,27.9884,381876.0
2024-01-04 10:05:00,30.69,30.72,30.64,30.65,103195.0,27.9884,28.0158,27.9428,27.952,103195.0
2024-01-04 10:10:00,30.64,30.68,30.63,30.63,177749.0,27.9428,27.9793,27.9337,27.9337,177749.0
2024-01-04 10:15:00,30.63,30.67,30.63,30.67,125679.0,27.9337,27.9702,27.9337,27.9702,125679.0
2024-01-04 10:20:00,30.67,30.71,30.66,30.68,86716.0,27.9702,28.0067,27.9611,27.9793,86716.0
2024-01-04 10:25:00,30.68,30.71,30.65,30.67,89411.0,27.9793,28.0067,27.952,27.9702,89411.0
2024-01-04 10:30:00,30.67,30.7,30.63,30.66,76447.0,27.9702,27.9976,27.9337,27.9611,76447.0
2024-01-04 10:35:00,30.66,30.68,30.64,30.68,46340.0,27.9611,27.9793,27.9428,27.9793,46340.0
2024-01-04 10:40:00,30.68,30.69,30.63,30.64,100230.0,27.9793,27.9884,27.9337,27.9428,100230.0
2024-01-04 10:45:00,30.64,30.66,30.62,30.62,37321.0,27.9428,27.9611,27.9246,27.9246,37321.0
2024-01-04 10:50:00,30.62,30.67,30.61,30.64,83846.0,27.9246,27.9702,27.9155,27.9428,83846.0
2024-01-04 10:55:00,30.63,30.67,30.63,30.66,94867.0,27.9337,27.9702,27.9337,27.9611,94867.0
2024-01-04 11:00:00,30.66,30.66,30.62,30.64,64064.0,27.9611,27.9611,27.9246,27.9428,64064.0
2024-01-04 11:05:00,30.64,30.65,30.62,30.63,33145.0,27.9428,27.952,27.9246,27.9337,33145.0
2024-01-04 11:10:00,30.62,30.63,30.53,30.54,165135.0,27.9246,27.9337,27.8425,27.8516,165135.0
2024-01-04 11:15:00,30.54,30.57,30.52,30.56,86828.0,27.8516,27.879,27.8334,27.8699,86828.0
2024-01-04 11:20:00,30.56,30.57,30.53,30.54,42158.0,27.8699,27.879,27.8425,27.8516,42158.0
2024-01-04 11:25:00,30.53,30.57,30.52,30.56,202060.0,27.8425,27.879,27.8334,27.8699,202060.0
2024-01-04 11:30:00,30.56,30.6,30.55,30.59,187620.0,27.8699,27.9064,27.8608,27.8972,187620.0
2024-01-04 11:35:00,30.59,30.59,30.54,30.58,58092.0,27.8972,27.8972,27.8516,27.8881,58092.0
2024-01-04 11:40:00,30.58,30.61,30.57,30.61,55955.0,27.8881,27.9155,27.879,27.9155,55955.0
2024-01-04 11:45:00,30.6,30.64,30.59,30.63,128139.0,27.9064,27.9428,27.8972,27.9337,128139.0
2024-01-04 11:50:00,30.63,30.72,30.63,30.68,111144.0,27.9337,28.0158,27.9337,27.9793,111144.0
2024-01-04 11:55:00,30.68,30.69,30.66,30.68,42370.0,27.9793,27.9884,27.9611,27.9793,42370.0
2024-01-04 12:00:00,30.68,30.74,30.67,30.7,56445.0,27.9793,28.034,27.9702,27.9976,56445.0
2024-01-04 12:05:00,30.7,30.73,30.68,30.71,97299.0,27.9976,28.0249,27.9793,28.0067,97299.0
2024-01-04 12:10:00,30.71,30.71,30.67,30.7,51744.0,28.0067,28.0067,27.9702,27.9976,51744.0
2024-01-04 12:15:00,30.7,30.73,30.69,30.7,74880.0,27.9976,28.0249,27.9884,27.9976,74880.0
2024-01-04 12:20:00,30.7,30.72,30.67,30.71,95744.0,27.9976,28.0158,27.9702,28.0067,95744.0
2024-01-04 12:25:00,30.71,30.72,30.68,30.7,78981.0,28.0067,28.0158,27.9793,27.9976,78981.0
2024-01-04 12:30:00,30.7,30.76,30.69,30.75,43043.0,27.9976,28.0523,27.9884,28.0432,43043.0
2024-01-04 12:35:00,30.75,30.77,30.71,30.72,149503.0,28.0432,28.0614,28.0067,28.0158,149503.0
2024-01-04 12:40:00,30.72,30.79,30.72,30.77,71518.0,28.0158,28.0796,28.0158,28.0614,71518.0
2024-01-04 12:45:00,30.77,30.82,30.77,30.78,83251.0,28.0614,28.107,28.0614,28.0705,83251.0
2024-01-04 12:50:00,30.78,30.8,30.75,30.75,46489.0,28.0705,28.0888,28.0432,28.0432,46489.0
2024-01-04 12:55:00,30.76,30.79,30.75,30.76,56755.0,28.0523,28.0796,28.0432,28.0523,56755.0
2024-01-04 13:00:00,30.76,30.77,30.75,30.75,29887.0,28.0523,28.0614,28.0432,28.0432,29887.0
2024-01-04 13:05:00,30.75,30.76,30.73,30.74,105740.0,28.0432,28.0523,28.0249,28.034,105740.0
2024-01-04 13:10:00,30.74,30.78,30.73,30.74,47778.0,28.034,28.0705,28.0249,28.034,47778.0
2024-01-04 13:15:00,30.75,30.77,30.73,30.75,42474.0,28.0432,28.0614,28.0249,28.0432,42474.0
2024-01-04 13:20:00,30.76,30.76,30.73,30.74,24277.0,28.0523,28.0523,28.0249,28.034,24277.0
2024-01-04 13:25:00,30.74,30.75,30.72,30.73,30872.0,28.034,28.0432,28.0158,28.0249,30872.0
2024-01-04 13:30:00,30.73,30.75,30.71,30.74,41205.0,28.0249,28.0432,28.0067,28.034,41205.0
2024-01-04 13:35:00,30.74,30.77,30.72,30.74,53171.0,28.034,28.0614,28.0158,28.034,53171.0
2024-01-04 13:40:00,30.74,30.76,30.72,30.72,39085.0,28.034,28.0523,28.0158,28.0158,39085.0
2024-01-04 13:45:00,30.72,30.74,30.71,30.73,55204.0,28.0158,28.034,28.0067,28.0249,55204.0
2024-01-04 13:50:00,30.72,30.76,30.71,30.75,67364.0,28.0158,28.0523,28.0067,28.0432,67364.0
2024-01-04 13:55:00,30.76,30.78,30.74,30.76,33636.0,28.0523,28.0705,28.034,28.0523,33636.0
2024-01-04 14:00:00,30.76,30.79,30.73,30.78,44557.0,28.0523,28.0796,28.0249,28.0705,44557.0
2024-01-04 14:05:00,30.78,30.8,30.76,30.8,60633.0,28.0705,28.0888,28.0523,28.0888,60633.0
2024-01-04 14:10:00,30.79,30.83,30.77,30.77,52495.0,28.0796,28.1161,28.0614,28.0614,52495.0
2024-01-04 14:15:00,30.78,30.81,30.75,30.81,62006.0,28.0705,28.0979,28.0432,28.0979,62006.0
2024-01-04 14:20:00,30.8,30.84,30.78,30.83,215994.0,28.0888,28.1252,28.0705,28.1161,215994.0
2024-01-04 14:25:00,30.82,30.84,30.81,30.83,45379.0,28.107,28.1252,28.0979,28.1161,45379.0
2024-01-04 14:30:00,30.84,30.85,30.82,30.83,67034.0,28.1252,28.1344,28.107,28.1161,67034.0
2024-01-04 14:35:00,30.83,30.85,30.82,30.84,69450.0,28.1161,28.1344,28.107,28.1252,69450.0
2024-01-04 14:40:00,30.83,30.86,30.83,30.86,64111.0,28.1161,28.1435,28.1161,28.1435,64111.0
2024-01-04 14:45:00,30.85,30.88,30.82,30.83,76335.0,28.1344,28.1617,28.107,28.1161,76335.0
2024-01-04 14:50:00,30.82,30.83,30.77,30.79,109949.0,28.107,28.1161,28.0614,28.0796,109949.0
2024-01-04 14:55:00,30.79,30.83,30.78,30.81,60626.0,28.0796,28.1161,28.0705,28.0979,60626.0
2024-01-04 15:00:00,30.81,30.86,30.81,30.85,53140.0,28.0979,28.1435,28.0979,28.1344,53140.0
2024-01-04 15:05:00,30.84,30.85,30.77,30.78,172293.0,28.1252,28.1344,28.0614,28.0705,172293.0
2024-01-04 15:10:00,30.77,30.83,30.77,30.82,92933.0,28.0614,28.1161,28.0614,28.107,92933.0
2024-01-04 15:15:00,30.83,30.89,30.82,30.86,169101.0,28.1161,28.1708,28.107,28.1435,169101.0
2024-01-04 15:20:00,30.87,30.89,30.86,30.88,67067.0,28.1526,28.1708,28.1435,28.1617,67067.0
2024-01-04 15:25:00,30.87,30.9,30.86,30.87,74364.0,28.1526,28.18,28.1435,28.1526,74364.0
2024-01-04 15:30:00,30.88,30.88,30.82,30.84,110258.0,28.1617,28.1617,28.107,28.1252,110258.0
2024-01-04 15:35:00,30.83,30.85,30.83,30.84,56665.0,28.1161,28.1344,28.1161,28.1252,56665.0
2024-01-04 15:40:00,30.83,30.88,30.82,30.86,64964.0,28.1161,28.1617,28.107,28.1435,64964.0
2024-01-04 15:45:00,30.86,30.93,30.84,30.92,146662.0,28.1435,28.2073,28.1252,28.1982,146662.0
2024-01-04 15:50:00,30.93,31.03,30.92,31.01,427651.0,28.2073,28.2985,28.1982,28.2803,427651.0
2024-01-04 15:55:00,31.01,31.03,30.97,31.0,524567.0,28.2803,28.2985,28.2438,28.2712,524567.0
2024-01-05 09:30:00,30.99,31.04,30.91,30.92,423487.0,28.262,28.3076,28.1891,28.1982,423487.0
2024-01-05 09:35:00,30.92,30.94,30.87,30.94,300655.0,28.1982,28.2164,28.1526,28.2164,300655.0
2024-01-05 09:40:00,30.94,30.99,30.9,30.92,393303.0,28.2164,28.262,28.18,28.1982,393303.0
2024-01-05 09:45:00,30.92,30.92,30.87,30.88,107923.0,28.1982,28.1982,28.1526,28.1617,107923.0
2024-01-05 09:50:00,30.87,30.89,30.85,30.87,172171.0,28.1526,28.1708,28.1344,28.1526,172171.0
2024-01-05 09:55:00,30.87,30.93,30.86,30.91,257574.0,28.1526,28.2073,28.1435,28.1891,257574.0
2024-01-05 10:00:00,30.9,30.9,30.68,30.7,444212.0,28.18,28.18,27.9793,27.9976,444212.0
2024-01-05 10:05:00,30.69,30.71,30.62,30.65,241921.0,27.9884,28.0067,27.9246,27.952,241921.0
2024-01-05 10:10:00,30.63,30.71,30.6,30.7,890870.0,27.9337,28.0067,27.9064,27.9976,890870.0
2024-01-05 10:15:00,30.7,30.77,30.69,30.73,104454.0,27.9976,28.0614,27.9884,28.0249,104454.0
2024-01-05 10:20:00,30.74,30.77,30.69,30.69,119971.0,28.034,28.0614,27.9884,27.9884,119971.0
2024-01-05 10:25:00,30.69,30.74,30.66,30.72,150521.0,27.9884,28.034,27.9611,28.0158,150521.0
2024-01-05 10:30:00,30.71,30.76,30.65,30.66,96658.0,28.0067,28.0523,27.952,27.9611,96658.0
2024-01-05 10:35:00,30.67,30.7,30.65,30.7,93587.0,27.9702,27.9976,27.952,27.9976,93587.0
2024-01-05 10:40:00,30.69,30.72,30.64,30.65,57900.0,27.9884,28.0158,27.9428,27.952,57900.0
2024-01-05 10:45:00,30.65,30.67,30.62,30.66,55389.0,27.952,27.9702,27.9246,27.9611,55389.0
2024-01-05 10:50:00,30.66,30.7,30.62,30.63,60656.0,27.9611,27.9976,27.9246,27.9337,60656.0
2024-01-05 10:55:00,30.63,30.67,30.62,30.64,47595.0,27.9337,27.9702,27.9246,27.9428,47595.0
2024-01-05 11:00:00,30.64,30.66,30.61,30.65,61469.0,27.9428,27.9611,27.9155,27.952,61469.0
2024-01-05 11:05:00,30.65,30.7,30.62,30.66,449920.0,27.952,27.9976,27.9246,27.9611,449920.0
2024-01-05 11:10:00,30.67,30.68,30.6,30.62,177029.0,27.9702,27.9793,27.9064,27.9246,177029.0
2024-01-05 11:15:00,30.62,30.75,30.6,30.73,518998.0,27.9246,28.0432,27.9064,28.0249,518998.0
2024-01-05 11:20:00,30.74,30.78,30.72,30.75,170256.0,28.034,28.0705,28.0158,28.0432,170256.0
2024-01-05 11:25:00,30.75,30.79,30.72,30.77,118244.0,28.0432,28.0796,28.0158,28.0614,118244.0
2024-01-05 11:30:00,30.77,30.78,30.74,30.77,269082.0,28.0614,28.0705,28.034,28.0614,269082.0
2024-01-05 11:35:00,30.76,30.79,30.75,30.78,93528.0,28.0523,28.0796,28.0432,28.0705,93528.0
2024-01-05 11:40:00,30.78,30.81,30.77,30.8,158499.0,28.0705,28.0979,28.0614,28.0888,158499.0
2024-01-05 11:45:00,30.81,30.85,30.79,30.84,85699.0,28.0979,28.1344,28.0796,28.1252,85699.0
2024-01-05 11:50:00,30.83,30.83,30.8,30.8,29750.0,28.1161,28.1161,28.0888,28.0888,29750.0
2024-01-05 11:55:00,30.8,30.84,30.79,30.82,70573.0,28.0888,28.1252,28.0796,28.107,70573.0
2024-01-05 12:00:00,30.82,30.85,30.82,30.84,44678.0,28.107,28.1344,28.107,28.1252,44678.0
2024-01-05 12:05:00,30.85,30.98,30.84,30.97,241176.0,28.1344,28.2529,28.1252,28.2438,241176.0
2024-01-05 12:10:00,30.98,31.01,30.93,30.94,262378.0,28.2529,28.2803,28.2073,28.2164,262378.0
2024-01-05 12:15:00,30.95,30.97,30.92,30.97,113684.0,28.2256,28.2438,28.1982,28.2438,113684.0
2024-01-05 12:20:00,30.98,31.0,30.94,31.0,130243.0,28.2529,28.2712,28.2164,28.2712,130243.0
2024-01-05 12:25:00,30.99,31.03,30.97,31.01,76050.0,28.262,28.2985,28.2438,28.2803,76050.0
2024-01-05 12:30:00,31.02,31.04,31.0,31.03,96336.0,28.2894,28.3076,28.2712,28.2985,96336.0
2024-01-05 12:35:00,31.03,31.04,30.95,30.99,114518.0,28.2985,28.3076,28.2256,28.262,114518.0
2024-01-05 12:40:00,30.99,31.0,30.94,30.95,68681.0,28.262,28.2712,28.2164,28.2256,68681.0
2024-01-05 12:45:00,30.95,30.99,30.94,30.99,53982.0,28.2256,28.262,28.2164,28.262,53982.0
2024-01-05 12:50:00,30.99,30.99,30.94,30.96,112746.0,28.262,28.262,28.2164,28.2347,112746.0
2024-01-05 12:55:00,30.97,30.99,30.95,30.98,52861.0,28.2438,28.262,28.2256,28.2529,52861.0
2024-01-05 13:00:00,30.99,31.07,30.98,31.05,187230.0,28.262,28.335,28.2529,28.3168,187230.0
2024-01-05 13:05:00,31.06,31.06,31.02,31.04,92892.0,28.3259,28.3259,28.2894,28.3076,92892.0
2024-01-05 13:10:00,31.05,31.07,31.02,31.07,99860.0,28.3168,28.335,28.2894,28.335,99860.0
2024-01-05 13:15:00,31.07,31.1,31.06,31.1,108071.0,28.335,28.3624,28.3259,28.3624,108071.0
2024-01-05 13:20:00,31.08,31.09,31.04,31.04,77647.0,28.3441,28.3532,28.3076,28.3076,77647.0
2024-01-05 13:25:00,31.03,31.04,30.94,30.95,145538.0,28.2985,28.3076,28.2164,28.2256,145538.0
2024-01-05 13:30:00,30.94,30.94,30.88,30.9,82929.0,28.2164,28.2164,28.1617,28.18,82929.0
2024-01-05 13:35:00,30.9,30.91,30.83,30.85,115924.0,28.18,28.1891,28.1161,28.1344,115924.0
2024-01-05 13:40:00,30.84,30.89,30.83,30.88,89895.0,28.1252,28.1708,28.1161,28.1617,89895.0
2024-01-05 13:45:00,30.88,30.89,30.85,30.87,32756.0,28.1617,28.1708,28.1344,28.1526,32756.0
2024-01-05 13:50:00,30.87,30.89,30.84,30.86,66176.0,28.1526,28.1708,28.1252,28.1435,66176.0
2024-01-05 13:55:00,30.87,30.89,30.85,30.87,86190.0,28.1526,28.1708,28.1344,28.1526,86190.0
2024-01-05 14:00:00,30.87,30.87,30.84,30.84,28748.0,28.1526,28.1526,28.1252,28.1252,28748.0
2024-01-05 14:05:00,30.85,30.85,30.81,30.83,72376.0,28.1344,28.1344,28.0979,28.1161,72376.0
2024-01-05 14:10:00,30.83,30.85,30.79,30.83,75809.0,28.1161,28.1344,28.0796,28.1161,75809.0
2024-01-05 14:15:00,30.83,30.92,30.81,30.89,161298.0,28.1161,28.1982,28.0979,28.1708,161298.0
2024-01-05 14:20:00,30.9,30.91,30.87,30.87,65805.0,28.18,28.1891,28.1526,28.1526,65805.0
2024-01-05 14:25:00,30.87,30.9,30.87,30.89,37759.0,28.1526,28.18,28.1526,28.1708,37759.0
2024-01-05 14:30:00,30.9,30.92,30.88,30.89,34740.0,28.18,28.1982,28.1617,28.1708,34740.0
2024-01-05 14:35:00,30.88,30.91,30.85,30.91,55564.0,28.1617,28.1891,28.1344,28.1891,55564.0
2024-01-05 14:40:00,30.92,30.98,30.92,30.96,76753.0,28.1982,28.2529,28.1982,28.2347,76753.0
2024-01-05 14:45:00,30.96,31.01,30.94,31.0,102760.0,28.2347,28.2803,28.2164,28.2712,102760.0
2024-01-05 14:50:00,31.0,31.09,30.99,31.08,77427.0,28.2712,28.3532,28.262,28.3441,77427.0
2024-01-05 14:55:00,31.07,31.1,31.05,31.08,69539.0,28.335,28.3624,28.3168,28.3441,69539.0
2024-01-05 15:00:00,31.08,31.1,31.06,31.08,87859.0,28.3441,28.3624,28.3259,28.3441,87859.0
2024-01-05 15:05:00,31.09,31.09,31.05,31.07,61361.0,28.3532,28.3532,28.3168,28.335,61361.0
2024-01-05 15:10:00,31.06,31.09,31.02,31.04,54247.0,28.3259,28.3532,28.2894,28.3076,54247.0
2024-01-05 15:15:00,31.04,31.07,31.03,31.07,38325.0,28.3076,28.335,28.2985,28.335,38325.0
2024-01-05 15:20:00,31.07,31.07,31.04,31.07,52327.0,28.335,28.335,28.3076,28.335,52327.0
2024-01-05 15:25:00,31.06,31.12,31.05,31.06,107221.0,28.3259,28.3806,28.3168,28.3259,107221.0
2024-01-05 15:30:00,31.07,31.13,31.07,31.07,136323.0,28.335,28.3897,28.335,28.335,136323.0
2024-01-05 15:35:00,31.07,31.08,31.04,31.06,73240.0,28.335,28.3441,28.3076,28.3259,73240.0
2024-01-05 15:40:00,31.06,31.07,30.99,31.0,47916.0,28.3259,28.335,28.262,28.2712,47916.0
2024-01-05 15:45:00,30.99,31.02,30.95,30.96,64569.0,28.262,28.2894,28.2256,28.2347,64569.0
2024-01-05 15:50:00,30.96,30.98,30.91,30.92,97392.0,28.2347,28.2529,28.1891,28.1982,97392.0
2024-01-05 15:55:00,30.9,30.95,30.89,30.94,163666.0,28.18,28.2256,28.1708,28.2164,163666.0
2024-01-08 09:30:00,30.88,30.89,30.79,30.8,99204.0,28.1617,28.1708,28.0796,28.0888,99204.0
2024-01-08 09:35:00,30.79,30.81,30.77,30.78,70640.0,28.0796,28.0979,28.0614,28.0705,70640.0
2024-01-08 09:40:00,30.78,30.86,30.77,30.82,319189.0,28.0705,28.1435,28.0614,28.107,319189.0
2024-01-08 09:45:00,30.81,30.81,30.76,30.78,108941.0,28.0979,28.0979,28.0523,28.0705,108941.0
2024-01-08 09:50:00,30.78,30.85,30.76,30.81,301217.0,28.0705,28.1344,28.0523,28.0979,301217.0
2024-01-08 09:55:00,30.8,30.81,30.7,30.7,412295.0,28.0888,28.0979,27.9976,27.9976,412295.0
2024-01-08 10:00:00,30.7,30.75,30.68,30.69,97558.0,27.9976,28.0432,27.9793,27.9884,97558.0
2024-01-08 10:05:00,30.68,30.73,30.67,30.71,261543.0,27.9793,28.0249,27.9702,28.0067,261543.0
2024-01-08 10:10:00,30.71,30.76,30.69,30.74,294123.0,28.0067,28.0523,27.9884,28.034,294123.0
2024-01-08 10:15:00,30.73,30.74,30.69,30.7,417247.0,28.0249,28.034,27.9884,27.9976,417247.0
2024-01-08 10:20:00,30.7,30.72,30.68,30.7,71635.0,27.9976,28.0158,27.9793,27.9976,71635.0
2024-01-08 10:25:00,30.7,30.7,30.67,30.68,47800.0,27.9976,27.9976,27.9702,27.9793,47800.0
2024-01-08 10:30:00,30.67,30.67,30.62,30.62,137140.0,27.9702,27.9702,27.9246,27.9246,137140.0
2024-01-08 10:35:00,30.62,30.66,30.61,30.64,42612.0,27.9246,27.9611,27.9155,27.9428,42612.0
2024-01-08 10:40:00,30.63,30.64,30.61,30.62,163175.0,27.9337,27.9428,27.9155,27.9246,163175.0
2024-01-08 10:45:00,30.61,30.62,30.57,30.57,101425.0,27.9155,27.9246,27.879,27.879,101425.0
2024-01-08 10:50:00,30.57,30.62,30.57,30.61,74422.0,27.879,27.9246,27.879,27.9155,74422.0
2024-01-08 10:55:00,30.61,30.63,30.6,30.63,12456.0,27.9155,27.9337,27.9064,27.9337,12456.0
2024-01-08 11:00:00,30.62,30.66,30.61,30.66,108114.0,27.9246,27.9611,27.9155,27.9611,108114.0
2024-01-08 11:05:00,30.66,30.66,30.6,30.64,60584.0,27.9611,27.9611,27.9064,27.9428,60584.0
2024-01-08 11:10:00,30.64,30.67,30.63,30.63,220915.0,27.9428,27.9702,27.9337,27.9337,220915.0
2024-01-08 11:15:00,30.64,30.65,30.62,30.62,24905.0,27.9428,27.952,27.9246,27.9246,24905.0
2024-01-08 11:20:00,30.61,30.64,30.59,30.63,205224.0,27.9155,27.9428,27.8972,27.9337,205224.0
2024-01-08 11:25:00,30.62,30.64,30.6,30.62,115874.0,27.9246,27.9428,27.9064,27.9246,115874.0
2024-01-08 11:30:00,30.61,30.62,30.59,30.6,95698.0,27.9155,27.9246,27.8972,27.9064,95698.0
2024-01-08 11:35:00,30.6,30.62,30.58,30.6,275716.0,27.9064,27.9246,27.8881,27.9064,275716.0
2024-01-08 11:40:00,30.6,30.62,30.58,30.59,196765.0,27.9064,27.9246,27.8881,27.8972,196765.0
2024-01-08 11:45:00,30.59,30.6,30.57,30.59,79384.0,27.8972,27.9064,27.879,27.8972,79384.0
2024-01-08 11:50:00,30.59,30.6,30.57,30.59,45586.0,27.8972,27.9064,27.879,27.8972,45586.0
2024-01-08 11:55:00,30.58,30.61,30.55,30.55,208913.0,27.8881,27.9155,27.8608,27.8608,208913.0
2024-01-08 12:00:00,30.55,30.55,30.5,30.54,213258.0,27.8608,27.8608,27.8152,27.8516,213258.0
2024-01-08 12:05:00,30.52,30.54,30.51,30.54,70531.0,27.8334,27.8516,27.8243,27.8516,70531.0
2024-01-08 12:10:00,30.53,30.55,30.52,30.54,48076.0,27.8425,27.8608,27.8334,27.8516,48076.0
2024-01-08 12:15:00,30.54,30.54,30.52,30.52,33357.0,27.8516,27.8516,27.8334,27.8334,33357.0
2024-01-08 12:20:00,30.53,30.6,30.53,30.57,45052.0,27.8425,27.9064,27.8425,27.879,45052.0
2024-01-08 12:25:00,30.57,30.58,30.57,30.57,25095.0,27.879,27.8881,27.879,27.879,25095.0
2024-01-08 12:30:00,30.57,30.58,30.54,30.54,30702.0,27.879,27.8881,27.8516,27.8516,30702.0
2024-01-08 12:35:00,30.53,30.54,30.49,30.5,56678.0,27.8425,27.8516,27.8061,27.8152,56678.0
2024-01-08 12:40:00,30.5,30.52,30.49,30.51,43791.0,27.8152,27.8334,27.8061,27.8243,43791.0
2024-01-08 12:45:00,30.51,30.52,30.5,30.51,55258.0,27.8243,27.8334,27.8152,27.8243,55258.0
2024-01-08 12:50:00,30.51,30.52,30.45,30.46,71829.0,27.8243,27.8334,27.7696,27.7787,71829.0
2024-01-08 12:55:00,30.46,30.5,30.46,30.47,75799.0,27.7787,27.8152,27.7787,27.7878,75799.0
2024-01-08 13:00:00,30.47,30.49,30.47,30.48,36176.0,27.7878,27.8061,27.7878,27.7969,36176.0
2024-01-08 13:05:00,30.48,30.48,30.44,30.46,84343.0,27.7969,27.7969,27.7605,27.7787,84343.0
2024-01-08 13:10:00,30.47,30.51,30.47,30.48,80734.0,27.7878,27.8243,27.7878,27.7969,80734.0
2024-01-08 13:15:00,30.48,30.5,30.47,30.48,19868.0,27.7969,27.8152,27.7878,27.7969,19868.0
2024-01-08 13:20:00,30.49,30.49,30.45,30.46,31400.0,27.8061,27.8061,27.7696,27.7787,31400.0
2024-01-08 13:25:00,30.46,30.5,30.45,30.49,25791.0,27.7787,27.8152,27.7696,27.8061,25791.0
2024-01-08 13:30:00,30.49,30.49,30.47,30.48,19112.0,27.8061,27.8061,27.7878,27.7969,19112.0
2024-01-08 13:35:00,30.48,30.49,30.47,30.48,39125.0,27.7969,27.8061,27.7878,27.7969,39125.0
2024-01-08 13:40:00,30.47,30.48,30.45,30.46,31564.0,27.7878,27.7969,27.7696,27.7787,31564.0
2024-01-08 13:45:00,30.45,30.46,30.42,30.43,130740.0,27.7696,27.7787,27.7422,27.7513,130740.0
2024-01-08 13:50:00,30.44,30.45,30.43,30.44,20951.0,27.7605,27.7696,27.7513,27.7605,20951.0
2024-01-08 13:55:00,30.43,30.44,30.39,30.4,63426.0,27.7513,27.7605,27.7149,27.724,63426.0
2024-01-08 14:00:00,30.4,30.42,30.39,30.41,64899.0,27.724,27.7422,27.7149,27.7331,64899.0
2024-01-08 14:05:00,30.41,30.42,30.39,30.39,13050.0,27.7331,27.7422,27.7149,27.7149,13050.0
2024-01-08 14:10:00,30.39,30.39,30.32,30.34,113499.0,27.7149,27.7149,27.651,27.6693,113499.0
2024-01-08 14:15:00,30.34,30.35,30.32,30.34,151703.0,27.6693,27.6784,27.651,27.6693,151703.0
2024-01-08 14:20:00,30.34,30.36,30.33,30.34,59724.0,27.6693,27.6875,27.6601,27.6693,59724.0
2024-01-08 14:25:00,30.33,30.33,30.27,30.28,156439.0,27.6601,27.6601,27.6054,27.6145,156439.0
2024-01-08 14:30:00,30.28,30.28,30.22,30.24,211495.0,27.6145,27.6145,27.5598,27.5781,211495.0
2024-01-08 14:35:00,30.24,30.27,30.24,30.26,65883.0,27.5781,27.6054,27.5781,27.5963,65883.0
2024-01-08 14:40:00,30.26,30.27,30.22,30.24,90466.0,27.5963,27.6054,27.5598,27.5781,90466.0
2024-01-08 14:45:00,30.24,30.25,30.2,30.22,86970.0,27.5781,27.5872,27.5416,27.5598,86970.0
2024-01-08 14:50:00,30.21,30.23,30.2,30.21,25901.0,27.5507,27.5689,27.5416,27.5507,25901.0
2024-01-08 14:55:00,30.21,30.21,30.14,30.18,56059.0,27.5507,27.5507,27.4869,27.5233,56059.0
2024-01-08 15:00:00,30.18,30.21,30.17,30.17,107675.0,27.5233,27.5507,27.5142,27.5142,107675.0
2024-01-08 15:05:00,30.16,30.2,30.16,30.19,43158.0,27.5051,27.5416,27.5051,27.5325,43158.0
2024-01-08 15:10:00,30.18,30.23,30.18,30.21,117998.0,27.5233,27.5689,27.5233,27.5507,117998.0
2024-01-08 15:15:00,30.21,30.22,30.15,30.17,60366.0,27.5507,27.5598,27.496,27.5142,60366.0
2024-01-08 15:20:00,30.16,30.18,30.15,30.16,42285.0,27.5051,27.5233,27.496,27.5051,42285.0
2024-01-08 15:25:00,30.16,30.19,30.15,30.19,37748.0,27.5051,27.5325,27.496,27.5325,37748.0
2024-01-08 15:30:00,30.19,30.2,30.16,30.17,64058.0,27.5325,27.5416,27.5051,27.5142,64058.0
2024-01-08 15:35:00,30.17,30.18,30.09,30.11,205201.0,27.5142,27.5233,27.4413,27.4595,205201.0
2024-01-08 15:40:00,30.1,30.14,30.08,30.12,160545.0,27.4504,27.4869,27.4321,27.4686,160545.0
2024-01-08 15:45:00,30.13,30.19,30.12,30.19,374258.0,27.4777,27.5325,27.4686,27.5325,374258.0
2024-01-08 15:50:00,30.18,30.18,30.05,30.07,498419.0,27.5233,27.5233,27.4048,27.423,498419.0
2024-01-08 15:55:00,30.07,30.09,30.04,30.08,292656.0,27.423,27.4413,27.3957,27.4321,292656.0
2024-01-09 09:30:00,30.42,30.44,30.39,30.4,101424.0,27.7422,27.7605,27.7149,27.724,101424.0
2024-01-09 09:35:00,30.39,30.42,30.38,30.41,43999.0,27.7149,27.7422,27.7057,27.7331,43999.0
2024-01-09 09:40:00,30.4,30.44,30.39,30.42,41575.0,27.724,27.7605,27.7149,27.7422,41575.0
2024-01-09 09:45:00,30.43,30.48,30.42,30.45,134899.0,27.7513,27.7969,27.7422,27.7696,134899.0
2024-01-09 09:50:00,30.46,30.47,30.41,30.43,121101.0,27.7787,27.7878,27.7331,27.7513,121101.0
2024-01-09 09:55:00,30.44,30.45,30.39,30.39,42473.0,27.7605,27.7696,27.7149,27.7149,42473.0
2024-01-09 10:00:00,30.39,30.43,30.36,30.43,48458.0,27.7149,27.7513,27.6875,27.7513,48458.0
2024-01-09 10:05:00,30.43,30.46,30.36,30.36,104129.0,27.7513,27.7787,27.6875,27.6875,104129.0
2024-01-09 10:10:00,30.36,30.36,30.34,30.34,28393.0,27.6875,27.6875,27.6693,27.6693,28393.0
2024-01-09 10:15:00,30.34,30.35,30.28,30.3,101567.0,27.6693,27.6784,27.6145,27.6328,101567.0
2024-01-09 10:20:00,30.29,30.31,30.28,30.31,35646.0,27.6237,27.6419,27.6145,27.6419,35646.0
2024-01-09 10:25:00,30.3,30.35,30.3,30.34,61657.0,27.6328,27.6784,27.6328,27.6693,61657.0
2024-01-09 10:30:00,30.34,30.37,30.31,30.32,84769.0,27.6693,27.6966,27.6419,27.651,84769.0
2024-01-09 10:35:00,30.32,30.35,30.3,30.31,75778.0,27.651,27.6784,27.6328,27.6419,75778.0
2024-01-09 10:40:00,30.31,30.34,30.3,30.31,85009.0,27.6419,27.6693,27.6328,27.6419,85009.0
2024-01-09 10:45:00,30.32,30.35,30.31,30.32,51451.0,27.651,27.6784,27.6419,27.651,51451.0
2024-01-09 10:50:00,30.32,30.37,30.31,30.36,93743.0,27.651,27.6966,27.6419,27.6875,93743.0
2024-01-09 10:55:00,30.35,30.38,30.33,30.37,107682.0,27.6784,27.7057,27.6601,27.6966,107682.0
2024-01-09 11:00:00,30.37,30.37,30.3,30.31,76537.0,27.6966,27.6966,27.6328,27.6419,76537.0
2024-01-09 11:05:00,30.31,30.34,30.3,30.33,66171.0,27.6419,27.6693,27.6328,27.6601,66171.0
2024-01-09 11:10:00,30.32,30.34,30.3,30.31,52255.0,27.651,27.6693,27.6328,27.6419,52255.0
2024-01-09 11:15:00,30.31,30.32,30.25,30.28,118293.0,27.6419,27.651,27.5872,27.6145,118293.0
2024-01-09 11:20:00,30.27,30.28,30.23,30.24,109764.0,27.6054,27.6145,27.5689,27.5781,109764.0
2024-01-09 11:25:00,30.24,30.25,30.23,30.24,51665.0,27.5781,27.5872,27.5689,27.5781,51665.0
2024-01-09 11:30:00,30.24,30.24,30.21,30.21,21695.0,27.5781,27.5781,27.5507,27.5507,21695.0
2024-01-09 11:35:00,30.21,30.25,30.21,30.24,57924.0,27.5507,27.5872,27.5507,27.5781,57924.0
2024-01-09 11:40:00,30.24,30.27,30.23,30.23,28260.0,27.5781,27.6054,27.5689,27.5689,28260.0
2024-01-09 11:45:00,30.23,30.24,30.21,30.23,29005.0,27.5689,27.5781,27.5507,27.5689,29005.0
2024-01-09 11:50:00,30.22,30.23,30.17,30.17,25218.0,27.5598,27.5689,27.5142,27.5142,25218.0
2024-01-09 11:55:00,30.17,30.17,30.12,30.13,38550.0,27.5142,27.5142,27.4686,27.4777,38550.0
2024-01-09 12:00:00,30.12,30.17,30.12,30.14,79913.0,27.4686,27.5142,27.4686,27.4869,79913.0
2024-01-09 12:05:00,30.15,30.15,30.1,30.1,42551.0,27.496,27.496,27.4504,27.4504,42551.0
2024-01-09 12:10:00,30.11,30.14,30.11,30.12,51557.0,27.4595,27.4869,27.4595,27.4686,51557.0
2024-01-09 12:15:00,30.12,30.15,30.11,30.15,29467.0,27.4686,27.496,27.4595,27.496,29467.0
2024-01-09 12:20:00,30.15,30.16,30.12,30.13,45103.0,27.496,27.5051,27.4686,27.4777,45103.0
2024-01-09 12:25:00,30.12,30.13,30.11,30.12,33000.0,27.4686,27.4777,27.4595,27.4686,33000.0
2024-01-09 12:30:00,30.12,30.14,30.11,30.13,13858.0,27.4686,27.4869,27.4595,27.4777,13858.0
2024-01-09 12:35:00,30.13,30.15,30.12,30.13,37703.0,27.4777,27.496,27.4686,27.4777,37703.0
2024-01-09 12:40:00,30.13,30.13,30.11,30.11,18159.0,27.4777,27.4777,27.4595,27.4595,18159.0
2024-01-09 12:45:00,30.11,30.14,30.1,30.12,56345.0,27.4595,27.4869,27.4504,27.4686,56345.0
2024-01-09 12:50:00,30.13,30.14,30.09,30.11,43145.0,27.4777,27.4869,27.4413,27.4595,43145.0
2024-01-09 12:55:00,30.11,30.13,30.1,30.1,56733.0,27.4595,27.4777,27.4504,27.4504,56733.0
2024-01-09 13:00:00,30.11,30.11,30.03,30.04,162051.0,27.4595,27.4595,27.3865,27.3957,162051.0
2024-01-09 13:05:00,30.04,30.14,30.04,30.13,87446.0,27.3957,27.4869,27.3957,27.4777,87446.0
2024-01-09 13:10:00,30.13,30.14,30.09,30.1,58060.0,27.4777,27.4869,27.4413,27.4504,58060.0
2024-01-09 13:15:00,30.1,30.12,30.1,30.12,16949.0,27.4504,27.4686,27.4504,27.4686,16949.0
2024-01-09 13:20:00,30.12,30.16,30.1,30.15,41186.0,27.4686,27.5051,27.4504,27.496,41186.0
2024-01-09 13:25:00,30.15,30.18,30.15,30.17,101096.0,27.496,27.5233,27.496,27.5142,101096.0
2024-01-09 13:30:00,30.18,30.26,30.18,30.24,381995.0,27.5233,27.5963,27.5233,27.5781,381995.0
2024-01-09 13:35:00,30.24,30.24,30.19,30.21,207532.0,27.5781,27.5781,27.5325,27.5507,207532.0
2024-01-09 13:40:00,30.21,30.23,30.19,30.21,59590.0,27.5507,27.5689,27.5325,27.5507,59590.0
2024-01-09 13:45:00,30.21,30.21,30.13,30.15,47267.0,27.5507,27.5507,27.4777,27.496,47267.0
2024-01-09 13:50:00,30.14,30.15,30.06,30.08,84381.0,27.4869,27.496,27.4139,27.4321,84381.0
2024-01-09 13:55:00,30.08,30.12,30.07,30.12,42181.0,27.4321,27.4686,27.423,27.4686,42181.0
2024-01-09 14:00:00,30.11,30.12,30.08,30.1,62747.0,27.4595,27.4686,27.4321,27.4504,62747.0
2024-01-09 14:05:00,30.1,30.11,30.08,30.09,97646.0,27.4504,27.4595,27.4321,27.4413,97646.0
2024-01-09 14:10:00,30.09,30.16,30.08,30.15,42880.0,27.4413,27.5051,27.4321,27.496,42880.0
2024-01-09 14:15:00,30.15,30.2,30.15,30.18,81266.0,27.496,27.5416,27.496,27.5233,81266.0
2024-01-09 14:20:00,30.18,30.19,30.14,30.18,32175.0,27.5233,27.5325,27.4869,27.5233,32175.0
2024-01-09 14:25:00,30.18,30.21,30.16,30.19,48061.0,27.5233,27.5507,27.5051,27.5325,48061.0
2024-01-09 14:30:00,30.2,30.2,30.15,30.17,44665.0,27.5416,27.5416,27.496,27.5142,44665.0
2024-01-09 14:35:00,30.16,30.2,30.16,30.2,17026.0,27.5051,27.5416,27.5051,27.5416,17026.0
2024-01-09 14:40:00,30.19,30.24,30.19,30.22,61457.0,27.5325,27.5781,27.5325,27.5598,61457.0
2024-01-09 14:45:00,30.22,30.23,30.18,30.19,53160.0,27.5598,27.5689,27.5233,27.5325,53160.0
2024-01-09 14:50:00,30.18,30.22,30.17,30.18,76709.0,27.5233,27.5598,27.5142,27.5233,76709.0
2024-01-09 14:55:00,30.19,30.21,30.16,30.18,38042.0,27.5325,27.5507,27.5051,27.5233,38042.0
2024-01-09 15:00:00,30.17,30.18,30.15,30.16,27869.0,27.5142,27.5233,27.496,27.5051,27869.0
2024-01-09 15:05:00,30.16,30.26,30.16,30.21,169824.0,27.5051,27.5963,27.5051,27.5507,169824.0
2024-01-09 15:10:00,30.2,30.21,30.17,30.19,64280.0,27.5416,27.5507,27.5142,27.5325,64280.0
2024-01-09 15:15:00,30.2,30.21,30.17,30.18,60589.0,27.5416,27.5507,27.5142,27.5233,60589.0
2024-01-09 15:20:00,30.19,30.19,30.12,30.18,36968.0,27.5325,27.5325,27.4686,27.5233,36968.0
2024-01-09 15:25:00,30.18,30.2,30.16,30.18,38356.0,27.5233,27.5416,27.5051,27.5233,38356.0
2024-01-09 15:30:00,30.18,30.21,30.17,30.19,71647.0,27.5233,27.5507,27.5142,27.5325,71647.0
2024-01-09 15:35:00,30.19,30.22,30.18,30.2,70302.0,27.5325,27.5598,27.5233,27.5416,70302.0
2024-01-09 15:40:00,30.2,30.25,30.19,30.22,106254.0,27.5416,27.5872,27.5325,27.5598,106254.0
2024-01-09 15:45:00,30.23,30.25,30.21,30.24,64996.0,27.5689,27.5872,27.5507,27.5781,64996.0
2024-01-09 15:50:00,30.25,30.28,30.15,30.15,205750.0,27.5872,27.6145,27.496,27.496,205750.0
2024-01-09 15:55:00,30.15,30.2,30.13,30.17,204789.0,27.496,27.5416,27.4777,27.5142,204789.0
2024-01-10 09:30:00,30.14,30.15,30.05,30.06,200976.0,27.4869,27.496,27.4048,27.4139,200976.0
2024-01-10 09:35:00,30.06,30.06,30.01,30.02,91338.0,27.4139,27.4139,27.3683,27.3774,91338.0
2024-01-10 09:40:00,30.01,30.06,29.99,30.01,101627.0,27.3683,27.4139,27.3501,27.3683,101627.0
2024-01-10 09:45:00,30.01,30.05,30.0,30.03,76128.0,27.3683,27.4048,27.3592,27.3865,76128.0
2024-01-10 09:50:00,30.03,30.11,30.02,30.1,79212.0,27.3865,27.4595,27.3774,27.4504,79212.0
2024-01-10 09:55:00,30.11,30.12,30.07,30.07,53560.0,27.4595,27.4686,27.423,27.423,53560.0
2024-01-10 10:00:00,30.07,30.16,30.07,30.13,81600.0,27.423,27.5051,27.423,27.4777,81600.0
2024-01-10 10:05:00,30.14,30.18,30.12,30.13,219356.0,27.4869,27.5233,27.4686,27.4777,219356.0
2024-01-10 10:10:00,30.13,30.13,30.08,30.1,71258.0,27.4777,27.4777,27.4321,27.4504,71258.0
2024-01-10 10:15:00,30.1,30.13,30.08,30.12,55736.0,27.4504,27.4777,27.4321,27.4686,55736.0
2024-01-10 10:20:00,30.13,30.13,30.1,30.13,46188.0,27.4777,27.4777,27.4504,27.4777,46188.0
2024-01-10 10:25:00,30.13,30.13,30.06,30.07,54808.0,27.4777,27.4777,27.4139,27.423,54808.0
2024-01-10 10:30:00,30.07,30.08,30.05,30.06,45979.0,27.423,27.4321,27.4048,27.4139,45979.0
2024-01-10 10:35:00,30.05,30.07,30.04,30.05,30036.0,27.4048,27.423,27.3957,27.4048,30036.0
2024-01-10 10:40:00,30.05,30.05,30.01,30.02,38757.0,27.4048,27.4048,27.3683,27.3774,38757.0
2024-01-10 10:45:00,30.02,30.05,30.01,30.03,34941.0,27.3774,27.4048,27.3683,27.3865,34941.0
2024-01-10 10:50:00,30.03,30.05,30.01,30.04,33678.0,27.3865,27.4048,27.3683,27.3957,33678.0
2024-01-10 10:55:00,30.03,30.04,30.0,30.0,42448.0,27.3865,27.3957,27.3592,27.3592,42448.0
2024-01-10 11:00:00,30.0,30.02,30.0,30.02,9047.0,27.3592,27.3774,27.3592,27.3774,9047.0
2024-01-10 11:05:00,30.01,30.03,30.01,30.01,20154.0,27.3683,27.3865,27.3683,27.3683,20154.0
2024-01-10 11:10:00,30.02,30.1,30.02,30.08,78552.0,27.3774,27.4504,27.3774,27.4321,78552.0
2024-01-10 11:15:00,30.08,30.11,30.06,30.07,40726.0,27.4321,27.4595,27.4139,27.423,40726.0
2024-01-10 11:20:00,30.06,30.07,30.04,30.06,30716.0,27.4139,27.423,27.3957,27.4139,30716.0
2024-01-10 11:25:00,30.06,30.07,30.04,30.07,25595.0,27.4139,27.423,27.3957,27.423,25595.0
2024-01-10 11:30:00,30.06,30.09,30.06,30.08,74896.0,27.4139,27.4413,27.4139,27.4321,74896.0
2024-01-10 11:35:00,30.08,30.09,30.06,30.07,103535.0,27.4321,27.4413,27.4139,27.423,103535.0
2024-01-10 11:40:00,30.07,30.08,30.03,30.04,43777.0,27.423,27.4321,27.3865,27.3957,43777.0
2024-01-10 11:45:00,30.04,30.06,30.03,30.06,22945.0,27.3957,27.4139,27.3865,27.4139,22945.0
2024-01-10 11:50:00,30.06,30.1,30.05,30.06,88083.0,27.4139,27.4504,27.4048,27.4139,88083.0
2024-01-10 11:55:00,30.06,30.07,30.02,30.05,60069.0,27.4139,27.423,27.3774,27.4048,60069.0
2024-01-10 12:00:00,30.05,30.09,30.05,30.07,27705.0,27.4048,27.4413,27.4048,27.423,27705.0
2024-01-10 12:05:00,30.07,30.09,30.04,30.05,48892.0,27.423,27.4413,27.3957,27.4048,48892.0
2024-01-10 12:10:00,30.04,30.06,30.02,30.03,19294.0,27.3957,27.4139,27.3774,27.3865,19294.0
2024-01-10 12:15:00,30.03,30.05,30.02,30.03,11246.0,27.3865,27.4048,27.3774,27.3865,11246.0
2024-01-10 12:20:00,30.03,30.03,30.01,30.02,24365.0,27.3865,27.3865,27.3683,27.3774,24365.0
2024-01-10 12:25:00,30.03,30.05,30.01,30.02,26803.0,27.3865,27.4048,27.3683,27.3774,26803.0
2024-01-10 12:30:00,30.02,30.03,30.0,30.01,22481.0,27.3774,27.3865,27.3592,27.3683,22481.0
2024-01-10 12:35:00,30.01,30.02,29.98,29.99,42503.0,27.3683,27.3774,27.3409,27.3501,42503.0
2024-01-10 12:40:00,30.0,30.02,29.99,30.01,46372.0,27.3592,27.3774,27.3501,27.3683,46372.0
2024-01-10 12:45:00,30.01,30.02,29.99,29.99,11021.0,27.3683,27.3774,27.3501,27.3501,11021.0
2024-01-10 12:50:00,29.99,30.0,29.98,30.0,44750.0,27.3501,27.3592,27.3409,27.3592,44750.0
2024-01-10 12:55:00,29.99,30.0,29.98,29.98,17250.0,27.3501,27.3592,27.3409,27.3409,17250.0
2024-01-10 13:00:00,29.98,30.04,29.93,29.93,163783.0,27.3409,27.3957,27.2953,27.2953,163783.0
2024-01-10 13:05:00,29.94,29.99,29.91,29.99,64059.0,27.3045,27.3501,27.2771,27.3501,64059.0
2024-01-10 13:10:00,29.99,30.06,29.99,30.01,96869.0,27.3501,27.4139,27.3501,27.3683,96869.0
2024-01-10 13:15:00,30.02,30.02,29.97,29.99,75760.0,27.3774,27.3774,27.3318,27.3501,75760.0
2024-01-10 13:20:00,29.99,30.02,29.99,29.99,55295.0,27.3501,27.3774,27.3501,27.3501,55295.0
2024-01-10 13:25:00,29.98,30.0,29.97,30.0,60055.0,27.3409,27.3592,27.3318,27.3592,60055.0
2024-01-10 13:30:00,30.0,30.0,29.95,29.96,67966.0,27.3592,27.3592,27.3136,27.3227,67966.0
2024-01-10 13:35:00,29.95,30.01,29.95,29.97,81879.0,27.3136,27.3683,27.3136,27.3318,81879.0
2024-01-10 13:40:00,29.97,29.98,29.96,29.97,8520.0,27.3318,27.3409,27.3227,27.3318,8520.0
2024-01-10 13:45:00,29.97,29.97,29.95,29.96,19927.0,27.3318,27.3318,27.3136,27.3227,19927.0
2024-01-10 13:50:00,29.95,29.96,29.93,29.94,76230.0,27.3136,27.3227,27.2953,27.3045,76230.0
2024-01-10 13:55:00,29.94,29.95,29.92,29.94,14952.0,27.3045,27.3136,27.2862,27.3045,14952.0
2024-01-10 14:00:00,29.94,29.95,29.92,29.93,12743.0,27.3045,27.3136,27.2862,27.2953,12743.0
2024-01-10 14:05:00,29.92,29.94,29.91,29.93,11125.0,27.2862,27.3045,27.2771,27.2953,11125.0
2024-01-10 14:10:00,29.93,29.93,29.81,29.86,348718.0,27.2953,27.2953,27.1859,27.2315,348718.0
2024-01-10 14:15:00,29.86,29.87,29.83,29.83,35851.0,27.2315,27.2406,27.2041,27.2041,35851.0
2024-01-10 14:20:00,29.83,29.86,29.82,29.83,19170.0,27.2041,27.2315,27.195,27.2041,19170.0
2024-01-10 14:25:00,29.83,29.85,29.8,29.83,39886.0,27.2041,27.2224,27.1768,27.2041,39886.0
2024-01-10 14:30:00,29.83,29.83,29.8,29.81,14506.0,27.2041,27.2041,27.1768,27.1859,14506.0
2024-01-10 14:35:00,29.82,29.85,29.81,29.83,39761.0,27.195,27.2224,27.1859,27.2041,39761.0
2024-01-10 14:40:00,29.83,29.84,29.81,29.82,8444.0,27.2041,27.2133,27.1859,27.195,8444.0
2024-01-10 14:45:00,29.81,29.82,29.78,29.8,14962.0,27.1859,27.195,27.1586,27.1768,14962.0
2024-01-10 14:50:00,29.8,29.8,29.75,29.77,26876.0,27.1768,27.1768,27.1312,27.1494,26876.0
2024-01-10 14:55:00,29.77,29.77,29.74,29.75,143806.0,27.1494,27.1494,27.1221,27.1312,143806.0
2024-01-10 15:00:00,29.75,29.79,29.74,29.75,46523.0,27.1312,27.1677,27.1221,27.1312,46523.0
2024-01-10 15:05:00,29.75,29.77,29.72,29.73,56666.0,27.1312,27.1494,27.1038,27.113,56666.0
2024-01-10 15:10:00,29.74,29.82,29.73,29.79,107217.0,27.1221,27.195,27.113,27.1677,107217.0
2024-01-10 15:15:00,29.79,29.82,29.76,29.81,198398.0,27.1677,27.195,27.1403,27.1859,198398.0
2024-01-10 15:20:00,29.81,29.92,29.8,29.91,109807.0,27.1859,27.2862,27.1768,27.2771,109807.0
2024-01-10 15:25:00,29.91,29.92,29.84,29.87,61146.0,27.2771,27.2862,27.2133,27.2406,61146.0
2024-01-10 15:30:00,29.88,29.9,29.83,29.85,80898.0,27.2497,27.268,27.2041,27.2224,80898.0
2024-01-10 15:35:00,29.85,29.88,29.84,29.86,57871.0,27.2224,27.2497,27.2133,27.2315,57871.0
2024-01-10 15:40:00,29.86,29.93,29.86,29.92,181198.0,27.2315,27.2953,27.2315,27.2862,181198.0
2024-01-10 15:45:00,29.92,29.97,29.89,29.96,315864.0,27.2862,27.3318,27.2589,27.3227,315864.0
2024-01-10 15:50:00,29.97,30.01,29.87,29.88,226680.0,27.3318,27.3683,27.2406,27.2497,226680.0
2024-01-10 15:55:00,29.87,29.89,29.8,29.84,211217.0,27.2406,27.2589,27.1768,27.2133,211217.0
2024-01-11 09:30:00,29.74,29.83,29.7,29.73,504356.0,27.1221,27.2041,27.0856,27.113,504356.0
2024-01-11 09:35:00,29.72,29.74,29.67,29.73,704723.0,27.1038,27.1221,27.0582,27.113,704723.0
2024-01-11 09:40:00,29.73,29.81,29.72,29.8,336462.0,27.113,27.1859,27.1038,27.1768,336462.0
2024-01-11 09:45:00,29.8,29.92,29.79,29.91,447612.0,27.1768,27.2862,27.1677,27.2771,447612.0
2024-01-11 09:50:00,29.91,29.98,29.9,29.92,215903.0,27.2771,27.3409,27.268,27.2862,215903.0
2024-01-11 09:55:00,29.92,29.94,29.9,29.91,184854.0,27.2862,27.3045,27.268,27.2771,184854.0
2024-01-11 10:00:00,29.9,30.08,29.89,30.06,157834.0,27.268,27.4321,27.2589,27.4139,157834.0
2024-01-11 10:05:00,30.06,30.22,30.05,30.21,580586.0,27.4139,27.5598,27.4048,27.5507,580586.0
2024-01-11 10:10:00,30.21,30.24,30.16,30.23,397122.0,27.5507,27.5781,27.5051,27.5689,397122.0
2024-01-11 10:15:00,30.22,30.24,30.08,30.09,441525.0,27.5598,27.5781,27.4321,27.4413,441525.0
2024-01-11 10:20:00,30.08,30.11,30.06,30.1,230646.0,27.4321,27.4595,27.4139,27.4504,230646.0
2024-01-11 10:25:00,30.1,30.11,30.06,30.07,224197.0,27.4504,27.4595,27.4139,27.423,224197.0
2024-01-11 10:30:00,30.07,30.14,29.99,30.14,297718.0,27.423,27.4869,27.3501,27.4869,297718.0
2024-01-11 10:35:00,30.14,30.14,30.04,30.05,201273.0,27.4869,27.4869,27.3957,27.4048,201273.0
2024-01-11 10:40:00,30.05,30.1,30.03,30.06,184978.0,27.4048,27.4504,27.3865,27.4139,184978.0
2024-01-11 10:45:00,30.06,30.15,30.05,30.13,212934.0,27.4139,27.496,27.4048,27.4777,212934.0
2024-01-11 10:50:00,30.13,30.2,30.11,30.2,245245.0,27.4777,27.5416,27.4595,27.5416,245245.0
2024-01-11 10:55:00,30.2,30.21,30.15,30.18,182046.0,27.5416,27.5507,27.496,27.5233,182046.0
2024-01-11 11:00:00,30.18,30.23,30.15,30.2,248313.0,27.5233,27.5689,27.496,27.5416,248313.0
2024-01-11 11:05:00,30.21,30.22,30.17,30.21,127789.0,27.5507,27.5598,27.5142,27.5507,127789.0
2024-01-11 11:10:00,30.21,30.35,30.19,30.35,201970.0,27.5507,27.6784,27.5325,27.6784,201970.0
2024-01-11 11:15:00,30.35,30.37,30.32,30.33,423515.0,27.6784,27.6966,27.651,27.6601,423515.0
2024-01-11 11:20:00,30.33,30.34,30.29,30.29,169349.0,27.6601,27.6693,27.6237,27.6237,169349.0
2024-01-11 11:25:00,30.3,30.32,30.27,30.3,256347.0,27.6328,27.651,27.6054,27.6328,256347.0
2024-01-11 11:30:00,30.31,30.35,30.3,30.33,125684.0,27.6419,27.6784,27.6328,27.6601,125684.0
2024-01-11 11:35:00,30.33,30.39,30.29,30.38,105897.0,27.6601,27.7149,27.6237,27.7057,105897.0
2024-01-11 11:40:00,30.37,30.38,30.33,30.38,135349.0,27.6966,27.7057,27.6601,27.7057,135349.0
2024-01-11 11:45:00,30.37,30.4,30.26,30.27,262500.0,27.6966,27.724,27.5963,27.6054,262500.0
2024-01-11 11:50:00,30.27,30.37,30.25,30.35,357674.0,27.6054,27.6966,27.5872,27.6784,357674.0
2024-01-11 11:55:00,30.35,30.37,30.34,30.36,155142.0,27.6784,27.6966,27.6693,27.6875,155142.0
2024-01-11 12:00:00,30.36,30.37,30.29,30.3,236488.0,27.6875,27.6966,27.6237,27.6328,236488.0
2024-01-11 12:05:00,30.3,30.32,30.26,30.28,94577.0,27.6328,27.651,27.5963,27.6145,94577.0
2024-01-11 12:10:00,30.28,30.29,30.23,30.26,203308.0,27.6145,27.6237,27.5689,27.5963,203308.0
2024-01-11 12:15:00,30.25,30.29,30.24,30.28,63841.0,27.5872,27.6237,27.5781,27.6145,63841.0
2024-01-11 12:20:00,30.29,30.33,30.25,30.27,143979.0,27.6237,27.6601,27.5872,27.6054,143979.0
2024-01-11 12:25:00,30.27,30.33,30.26,30.33,72998.0,27.6054,27.6601,27.5963,27.6601,72998.0
2024-01-11 12:30:00,30.32,30.32,30.28,30.29,84536.0,27.651,27.651,27.6145,27.6237,84536.0
2024-01-11 12:35:00,30.28,30.32,30.27,30.28,96229.0,27.6145,27.651,27.6054,27.6145,96229.0
2024-01-11 12:40:00,30.28,30.28,30.19,30.21,91426.0,27.6145,27.6145,27.5325,27.5507,91426.0
2024-01-11 12:45:00,30.21,30.21,30.18,30.19,49498.0,27.5507,27.5507,27.5233,27.5325,49498.0
2024-01-11 12:50:00,30.18,30.19,30.14,30.17,122065.0,27.5233,27.5325,27.4869,27.5142,122065.0
2024-01-11 12:55:00,30.18,30.22,30.16,30.19,86057.0,27.5233,27.5598,27.5051,27.5325,86057.0
2024-01-11 13:00:00,30.19,30.2,30.12,30.13,277513.0,27.5325,27.5416,27.4686,27.4777,277513.0
2024-01-11 13:05:00,30.12,30.15,30.09,30.13,157192.0,27.4686,27.496,27.4413,27.4777,157192.0
2024-01-11 13:10:00,30.13,30.13,30.09,30.1,68929.0,27.4777,27.4777,27.4413,27.4504,68929.0
2024-01-11 13:15:00,30.1,30.11,30.06,30.1,109602.0,27.4504,27.4595,27.4139,27.4504,109602.0
2024-01-11 13:20:00,30.1,30.11,30.07,30.08,47657.0,27.4504,27.4595,27.423,27.4321,47657.0
2024-01-11 13:25:00,30.08,30.11,30.06,30.09,121237.0,27.4321,27.4595,27.4139,27.4413,121237.0
2024-01-11 13:30:00,30.1,30.12,30.07,30.09,88609.0,27.4504,27.4686,27.423,27.4413,88609.0
2024-01-11 13:35:00,30.08,30.09,30.06,30.07,41941.0,27.4321,27.4413,27.4139,27.423,41941.0
2024-01-11 13:40:00,30.07,30.08,30.05,30.06,103831.0,27.423,27.4321,27.4048,27.4139,103831.0
2024-01-11 13:45:00,30.07,30.09,30.05,30.08,54490.0,27.423,27.4413,27.4048,27.4321,54490.0
2024-01-11 13:50:00,30.07,30.09,30.01,30.04,136407.0,27.423,27.4413,27.3683,27.3957,136407.0
2024-01-11 13:55:00,30.05,30.05,29.96,29.97,161786.0,27.4048,27.4048,27.3227,27.3318,161786.0
2024-01-11 14:00:00,29.96,29.98,29.92,29.96,136140.0,27.3227,27.3409,27.2862,27.3227,136140.0
2024-01-11 14:05:00,29.96,30.02,29.95,30.02,75477.0,27.3227,27.3774,27.3136,27.3774,75477.0
2024-01-11 14:10:00,30.02,30.02,29.94,29.95,45033.0,27.3774,27.3774,27.3045,27.3136,45033.0
2024-01-11 14:15:00,29.96,29.99,29.94,29.98,49685.0,27.3227,27.3501,27.3045,27.3409,49685.0
2024-01-11 14:20:00,29.98,30.01,29.95,30.0,75573.0,27.3409,27.3683,27.3136,27.3592,75573.0
2024-01-11 14:25:00,29.99,29.99,29.91,29.93,69969.0,27.3501,27.3501,27.2771,27.2953,69969.0
2024-01-11 14:30:00,29.92,29.95,29.9,29.93,44175.0,27.2862,27.3136,27.268,27.2953,44175.0
2024-01-11 14:35:00,29.92,29.94,29.91,29.92,43698.0,27.2862,27.3045,27.2771,27.2862,43698.0
2024-01-11 14:40:00,29.92,29.93,29.88,29.92,57994.0,27.2862,27.2953,27.2497,27.2862,57994.0
2024-01-11 14:45:00,29.93,29.94,29.89,29.9,243905.0,27.2953,27.3045,27.2589,27.268,243905.0
2024-01-11 14:50:00,29.9,29.9,29.85,29.86,67396.0,27.268,27.268,27.2224,27.2315,67396.0
2024-01-11 14:55:00,29.87,29.87,29.82,29.84,106241.0,27.2406,27.2406,27.195,27.2133,106241.0
2024-01-11 15:00:00,29.84,29.92,29.82,29.9,196563.0,27.2133,27.2862,27.195,27.268,196563.0
2024-01-11 15:05:00,29.9,29.95,29.89,29.94,230072.0,27.268,27.3136,27.2589,27.3045,230072.0
2024-01-11 15:10:00,29.94,30.0,29.92,29.93,146282.0,27.3045,27.3592,27.2862,27.2953,146282.0
2024-01-11 15:15:00,29.94,30.01,29.94,29.97,174041.0,27.3045,27.3683,27.3045,27.3318,174041.0
2024-01-11 15:20:00,29.97,29.98,29.92,29.94,139596.0,27.3318,27.3409,27.2862,27.3045,139596.0
2024-01-11 15:25:00,29.94,29.96,29.9,29.96,99099.0,27.3045,27.3227,27.268,27.3227,99099.0
2024-01-11 15:30:00,29.95,29.96,29.91,29.91,46064.0,27.3136,27.3227,27.2771,27.2771,46064.0
2024-01-11 15:35:00,29.91,29.98,29.91,29.97,88667.0,27.2771,27.3409,27.2771,27.3318,88667.0
2024-01-11 15:40:00,29.96,29.98,29.94,29.96,131284.0,27.3227,27.3409,27.3045,27.3227,131284.0
2024-01-11 15:45:00,29.96,29.98,29.91,29.94,107983.0,27.3227,27.3409,27.2771,27.3045,107983.0
2024-01-11 15:50:00,29.94,30.0,29.92,29.93,365909.0,27.3045,27.3592,27.2862,27.2953,365909.0
2024-01-11 15:55:00,29.94,29.94,29.85,29.9,263649.0,27.3045,27.3045,27.2224,27.268,263649.0
2024-01-12 09:30:00,29.74,29.74,29.71,29.71,249780.0,27.1221,27.1221,27.0947,27.0947,249780.0
2024-01-12 09:35:00,29.71,29.72,29.65,29.67,171262.0,27.0947,27.1038,27.04,27.0582,171262.0
2024-01-12 09:40:00,29.67,29.68,29.64,29.66,180429.0,27.0582,27.0674,27.0309,27.0491,180429.0
2024-01-12 09:45:00,29.66,29.69,29.64,29.69,139044.0,27.0491,27.0765,27.0309,27.0765,139044.0
2024-01-12 09:50:00,29.69,29.72,29.67,29.71,74351.0,27.0765,27.1038,27.0582,27.0947,74351.0
2024-01-12 09:55:00,29.71,29.82,29.7,29.82,113809.0,27.0947,27.195,27.0856,27.195,113809.0
2024-01-12 10:00:00,29.82,29.93,29.82,29.88,177228.0,27.195,27.2953,27.195,27.2497,177228.0
2024-01-12 10:05:00,29.88,29.89,29.78,29.81,222128.0,27.2497,27.2589,27.1586,27.1859,222128.0
2024-01-12 10:10:00,29.8,29.91,29.79,29.9,170369.0,27.1768,27.2771,27.1677,27.268,170369.0
2024-01-12 10:15:00,29.89,29.98,29.84,29.96,238038.0,27.2589,27.3409,27.2133,27.3227,238038.0
2024-01-12 10:20:00,29.96,29.96,29.88,29.89,210388.0,27.3227,27.3227,27.2497,27.2589,210388.0
2024-01-12 10:25:00,29.88,29.93,29.87,29.91,116025.0,27.2497,27.2953,27.2406,27.2771,116025.0
2024-01-12 10:30:00,29.9,29.91,29.85,29.88,120270.0,27.268,27.2771,27.2224,27.2497,120270.0
2024-01-12 10:35:00,29.89,29.96,29.87,29.95,372853.0,27.2589,27.3227,27.2406,27.3136,372853.0
2024-01-12 10:40:00,29.94,30.01,29.9,29.92,215761.0,27.3045,27.3683,27.268,27.2862,215761.0
2024-01-12 10:45:00,29.92,30.0,29.89,30.0,196586.0,27.2862,27.3592,27.2589,27.3592,196586.0
2024-01-12 10:50:00,29.99,30.06,29.97,30.05,263581.0,27.3501,27.4139,27.3318,27.4048,263581.0
2024-01-12 10:55:00,30.05,30.06,29.98,29.99,190721.0,27.4048,27.4139,27.3409,27.3501,190721.0
2024-01-12 11:00:00,29.99,30.02,29.94,29.96,144607.0,27.3501,27.3774,27.3045,27.3227,144607.0
2024-01-12 11:05:00,29.96,29.99,29.89,29.91,68341.0,27.3227,27.3501,27.2589,27.2771,68341.0
2024-01-12 11:10:00,29.9,29.93,29.88,29.91,63810.0,27.268,27.2953,27.2497,27.2771,63810.0
2024-01-12 11:15:00,29.91,29.93,29.87,29.89,45391.0,27.2771,27.2953,27.2406,27.2589,45391.0
2024-01-12 11:20:00,29.9,29.94,29.89,29.92,65224.0,27.268,27.3045,27.2589,27.2862,65224.0
2024-01-12 11:25:00,29.91,29.91,29.86,29.89,83048.0,27.2771,27.2771,27.2315,27.2589,83048.0
2024-01-12 11:30:00,29.88,29.9,29.86,29.87,25172.0,27.2497,27.268,27.2315,27.2406,25172.0
2024-01-12 11:35:00,29.88,30.04,29.88,29.99,149773.0,27.2497,27.3957,27.2497,27.3501,149773.0
2024-01-12 11:40:00,29.97,30.02,29.97,29.98,87203.0,27.3318,27.3774,27.3318,27.3409,87203.0
2024-01-12 11:45:00,29.99,30.03,29.96,30.0,118096.0,27.3501,27.3865,27.3227,27.3592,118096.0
2024-01-12 11:50:00,30.0,30.02,29.97,29.99,58409.0,27.3592,27.3774,27.3318,27.3501,58409.0
2024-01-12 11:55:00,30.0,30.03,29.98,30.01,55232.0,27.3592,27.3865,27.3409,27.3683,55232.0
2024-01-12 12:00:00,30.01,30.04,29.98,30.03,102170.0,27.3683,27.3957,27.3409,27.3865,102170.0
2024-01-12 12:05:00,30.03,30.03,29.98,30.0,45010.0,27.3865,27.3865,27.3409,27.3592,45010.0
2024-01-12 12:10:00,30.0,30.01,29.95,29.98,89508.0,27.3592,27.3683,27.3136,27.3409,89508.0
2024-01-12 12:15:00,29.98,29.99,29.93,29.94,57361.0,27.3409,27.3501,27.2953,27.3045,57361.0
2024-01-12 12:20:00,29.94,29.97,29.92,29.97,90794.0,27.3045,27.3318,27.2862,27.3318,90794.0
2024-01-12 12:25:00,29.98,30.02,29.96,29.97,65855.0,27.3409,27.3774,27.3227,27.3318,65855.0
2024-01-12 12:30:00,29.97,30.0,29.94,29.97,51289.0,27.3318,27.3592,27.3045,27.3318,51289.0
2024-01-12 12:35:00,29.96,30.01,29.96,29.97,39154.0,27.3227,27.3683,27.3227,27.3318,39154.0
2024-01-12 12:40:00,29.98,30.0,29.95,29.96,57895.0,27.3409,27.3592,27.3136,27.3227,57895.0
2024-01-12 12:45:00,29.96,30.0,29.95,29.97,52590.0,27.3227,27.3592,27.3136,27.3318,52590.0
2024-01-12 12:50:00,29.98,29.99,29.91,29.92,68723.0,27.3409,27.3501,27.2771,27.2862,68723.0
2024-01-12 12:55:00,29.91,29.97,29.9,29.95,92937.0,27.2771,27.3318,27.268,27.3136,92937.0
2024-01-12 13:00:00,29.94,29.95,29.91,29.91,75763.0,27.3045,27.3136,27.2771,27.2771,75763.0
2024-01-12 13:05:00,29.92,29.93,29.89,29.89,30945.0,27.2862,27.2953,27.2589,27.2589,30945.0
2024-01-12 13:10:00,29.9,29.91,29.88,29.89,74146.0,27.268,27.2771,27.2497,27.2589,74146.0
2024-01-12 13:15:00,29.9,29.91,29.88,29.9,40686.0,27.268,27.2771,27.2497,27.268,40686.0
2024-01-12 13:20:00,29.89,29.92,29.87,29.89,69150.0,27.2589,27.2862,27.2406,27.2589,69150.0
2024-01-12 13:25:00,29.89,29.9,29.87,29.88,34484.0,27.2589,27.268,27.2406,27.2497,34484.0
2024-01-12 13:30:00,29.88,29.9,29.87,29.88,51932.0,27.2497,27.268,27.2406,27.2497,51932.0
2024-01-12 13:35:00,29.89,29.89,29.85,29.86,34440.0,27.2589,27.2589,27.2224,27.2315,34440.0
2024-01-12 13:40:00,29.86,29.87,29.84,29.87,66740.0,27.2315,27.2406,27.2133,27.2406,66740.0
2024-01-12 13:45:00,29.87,29.89,29.86,29.86,45686.0,27.2406,27.2589,27.2315,27.2315,45686.0
2024-01-12 13:50:00,29.86,29.89,29.85,29.85,87560.0,27.2315,27.2589,27.2224,27.2224,87560.0
2024-01-12 13:55:00,29.85,29.87,29.83,29.84,52172.0,27.2224,27.2406,27.2041,27.2133,52172.0
2024-01-12 14:00:00,29.84,29.85,29.83,29.83,70210.0,27.2133,27.2224,27.2041,27.2041,70210.0
2024-01-12 14:05:00,29.83,29.83,29.81,29.82,47707.0,27.2041,27.2041,27.1859,27.195,47707.0
2024-01-12 14:10:00,29.83,29.84,29.81,29.82,18335.0,27.2041,27.2133,27.1859,27.195,18335.0
2024-01-12 14:15:00,29.81,29.82,29.79,29.82,61533.0,27.1859,27.195,27.1677,27.195,61533.0
2024-01-12 14:20:00,29.82,29.89,29.81,29.84,63607.0,27.195,27.2589,27.1859,27.2133,63607.0
2024-01-12 14:25:00,29.84,29.86,29.82,29.84,53655.0,27.2133,27.2315,27.195,27.2133,53655.0
2024-01-12 14:30:00,29.84,29.92,29.84,29.9,86948.0,27.2133,27.2862,27.2133,27.268,86948.0
2024-01-12 14:35:00,29.91,29.95,29.89,29.9,56653.0,27.2771,27.3136,27.2589,27.268,56653.0
2024-01-12 14:40:00,29.9,29.93,29.89,29.92,84453.0,27.268,27.2953,27.2589,27.2862,84453.0
2024-01-12 14:45:00,29.92,29.94,29.91,29.92,33475.0,27.2862,27.3045,27.2771,27.2862,33475.0
2024-01-12 14:50:00,29.91,29.92,29.89,29.91,52716.0,27.2771,27.2862,27.2589,27.2771,52716.0
2024-01-12 14:55:00,29.92,29.95,29.9,29.93,54402.0,27.2862,27.3136,27.268,27.2953,54402.0
2024-01-12 15:00:00,29.93,29.95,29.93,29.94,62444.0,27.2953,27.3136,27.2953,27.3045,62444.0
2024-01-12 15:05:00,29.94,29.95,29.9,29.94,27757.0,27.3045,27.3136,27.268,27.3045,27757.0
2024-01-12 15:10:00,29.94,29.96,29.93,29.95,25145.0,27.3045,27.3227,27.2953,27.3136,25145.0
2024-01-12 15:15:00,29.95,29.96,29.92,29.95,49241.0,27.3136,27.3227,27.2862,27.3136,49241.0
2024-01-12 15:20:00,29.96,30.0,29.94,29.98,45172.0,27.3227,27.3592,27.3045,27.3409,45172.0
2024-01-12 15:25:00,29.97,29.97,29.92,29.93,69142.0,27.3318,27.3318,27.2862,27.2953,69142.0
2024-01-12 15:30:00,29.94,29.96,29.91,29.91,53407.0,27.3045,27.3227,27.2771,27.2771,53407.0
2024-01-12 15:35:00,29.91,29.93,29.9,29.92,35838.0,27.2771,27.2953,27.268,27.2862,35838.0
2024-01-12 15:40:00,29.93,29.96,29.9,29.9,49561.0,27.2953,27.3227,27.268,27.268,49561.0
2024-01-12 15:45:00,29.9,29.91,29.88,29.88,41304.0,27.268,27.2771,27.2497,27.2497,41304.0
2024-01-12 15:50:00,29.87,29.92,29.86,29.88,129367.0,27.2406,27.2862,27.2315,27.2497,129367.0
2024-01-12 15:55:00,29.88,29.9,29.85,29.89,218618.0,27.2497,27.268,27.2224,27.2589,218618.0
2024-01-16 09:30:00,30.07,30.12,30.03,30.08,352771.0,27.423,27.4686,27.3865,27.4321,352771.0
2024-01-16 09:35:00,30.08,30.17,30.06,30.15,143141.0,27.4321,27.5142,27.4139,27.496,143141.0
2024-01-16 09:40:00,30.15,30.23,30.15,30.21,126685.0,27.496,27.5689,27.496,27.5507,126685.0
2024-01-16 09:45:00,30.21,30.26,30.2,30.23,125961.0,27.5507,27.5963,27.5416,27.5689,125961.0
2024-01-16 09:50:00,30.24,30.29,30.23,30.24,60615.0,27.5781,27.6237,27.5689,27.5781,60615.0
2024-01-16 09:55:00,30.24,30.24,30.16,30.16,46986.0,27.5781,27.5781,27.5051,27.5051,46986.0
2024-01-16 10:00:00,30.16,30.2,30.12,30.19,68046.0,27.5051,27.5416,27.4686,27.5325,68046.0
2024-01-16 10:05:00,30.19,30.21,30.14,30.14,76160.0,27.5325,27.5507,27.4869,27.4869,76160.0
2024-01-16 10:10:00,30.14,30.14,30.07,30.09,141293.0,27.4869,27.4869,27.423,27.4413,141293.0
2024-01-16 10:15:00,30.09,30.11,30.04,30.04,58788.0,27.4413,27.4595,27.3957,27.3957,58788.0
2024-01-16 10:20:00,30.05,30.05,29.95,29.95,301870.0,27.4048,27.4048,27.3136,27.3136,301870.0
2024-01-16 10:25:00,29.96,29.99,29.94,29.98,138647.0,27.3227,27.3501,27.3045,27.3409,138647.0
2024-01-16 10:30:00,29.98,29.98,29.94,29.95,50185.0,27.3409,27.3409,27.3045,27.3136,50185.0
2024-01-16 10:35:00,29.95,30.03,29.94,29.95,39890.0,27.3136,27.3865,27.3045,27.3136,39890.0
2024-01-16 10:40:00,29.95,29.96,29.9,29.93,91192.0,27.3136,27.3227,27.268,27.2953,91192.0
2024-01-16 10:45:00,29.93,29.94,29.9,29.91,43749.0,27.2953,27.3045,27.268,27.2771,43749.0
2024-01-16 10:50:00,29.91,29.95,29.9,29.92,70478.0,27.2771,27.3136,27.268,27.2862,70478.0
2024-01-16 10:55:00,29.92,29.96,29.9,29.95,69223.0,27.2862,27.3227,27.268,27.3136,69223.0
2024-01-16 11:00:00,29.95,30.15,29.93,30.07,715801.0,27.3136,27.496,27.2953,27.423,715801.0
2024-01-16 11:05:00,30.08,30.09,30.0,30.07,112643.0,27.4321,27.4413,27.3592,27.423,112643.0
2024-01-16 11:10:00,30.05,30.13,30.02,30.04,94271.0,27.4048,27.4777,27.3774,27.3957,94271.0
2024-01-16 11:15:00,30.03,30.06,29.95,29.99,159327.0,27.3865,27.4139,27.3136,27.3501,159327.0
2024-01-16 11:20:00,29.99,30.0,29.9,29.94,108783.0,27.3501,27.3592,27.268,27.3045,108783.0
2024-01-16 11:25:00,29.93,29.99,29.92,29.99,84860.0,27.2953,27.3501,27.2862,27.3501,84860.0
2024-01-16 11:30:00,29.98,29.98,29.92,29.92,42140.0,27.3409,27.3409,27.2862,27.2862,42140.0
2024-01-16 11:35:00,29.93,30.01,29.92,29.97,82677.0,27.2953,27.3683,27.2862,27.3318,82677.0
2024-01-16 11:40:00,29.98,30.01,29.96,29.98,59205.0,27.3409,27.3683,27.3227,27.3409,59205.0
2024-01-16 11:45:00,29.99,30.03,29.97,30.01,56450.0,27.3501,27.3865,27.3318,27.3683,56450.0
2024-01-16 11:50:00,30.01,30.06,29.99,30.05,43692.0,27.3683,27.4139,27.3501,27.4048,43692.0
2024-01-16 11:55:00,30.06,30.1,30.04,30.07,47212.0,27.4139,27.4504,27.3957,27.423,47212.0
2024-01-16 12:00:00,30.07,30.14,30.05,30.13,62289.0,27.423,27.4869,27.4048,27.4777,62289.0
2024-01-16 12:05:00,30.13,30.16,30.11,30.15,73085.0,27.4777,27.5051,27.4595,27.496,73085.0
2024-01-16 12:10:00,30.14,30.16,30.11,30.14,65556.0,27.4869,27.5051,27.4595,27.4869,65556.0
2024-01-16 12:15:00,30.14,30.15,30.1,30.15,28836.0,27.4869,27.496,27.4504,27.496,28836.0
2024-01-16 12:20:00,30.14,30.15,30.09,30.12,41339.0,27.4869,27.496,27.4413,27.4686,41339.0
2024-01-16 12:25:00,30.11,30.18,30.11,30.17,122321.0,27.4595,27.5233,27.4595,27.5142,122321.0
2024-01-16 12:30:00,30.17,30.22,30.17,30.21,123317.0,27.5142,27.5598,27.5142,27.5507,123317.0
2024-01-16 12:35:00,30.2,30.2,30.14,30.16,54688.0,27.5416,27.5416,27.4869,27.5051,54688.0
2024-01-16 12:40:00,30.16,30.18,30.14,30.17,44041.0,27.5051,27.5233,27.4869,27.5142,44041.0
2024-01-16 12:45:00,30.17,30.22,30.15,30.22,57955.0,27.5142,27.5598,27.496,27.5598,57955.0
2024-01-16 12:50:00,30.22,30.22,30.17,30.2,43475.0,27.5598,27.5598,27.5142,27.5416,43475.0
2024-01-16 12:55:00,30.2,30.24,30.18,30.23,42969.0,27.5416,27.5781,27.5233,27.5689,42969.0
2024-01-16 13:00:00,30.23,30.25,30.2,30.21,91173.0,27.5689,27.5872,27.5416,27.5507,91173.0
2024-01-16 13:05:00,30.21,30.22,30.18,30.19,41009.0,27.5507,27.5598,27.5233,27.5325,41009.0
2024-01-16 13:10:00,30.19,30.2,30.16,30.16,40679.0,27.5325,27.5416,27.5051,27.5051,40679.0
2024-01-16 13:15:00,30.17,30.17,30.08,30.12,504027.0,27.5142,27.5142,27.4321,27.4686,504027.0
2024-01-16 13:20:00,30.11,30.18,30.11,30.16,108459.0,27.4595,27.5233,27.4595,27.5051,108459.0
2024-01-16 13:25:00,30.14,30.16,30.1,30.1,49836.0,27.4869,27.5051,27.4504,27.4504,49836.0
2024-01-16 13:30:00,30.09,30.11,30.07,30.09,24330.0,27.4413,27.4595,27.423,27.4413,24330.0
2024-01-16 13:35:00,30.09,30.16,30.08,30.16,137793.0,27.4413,27.5051,27.4321,27.5051,137793.0
2024-01-16 13:40:00,30.16,30.2,30.15,30.18,64494.0,27.5051,27.5416,27.496,27.5233,64494.0
2024-01-16 13:45:00,30.19,30.21,30.18,30.19,41645.0,27.5325,27.5507,27.5233,27.5325,41645.0
2024-01-16 13:50:00,30.2,30.25,30.19,30.24,55230.0,27.5416,27.5872,27.5325,27.5781,55230.0
2024-01-16 13:55:00,30.24,30.25,30.21,30.21,53347.0,27.5781,27.5872,27.5507,27.5507,53347.0
2024-01-16 14:00:00,30.22,30.27,30.2,30.26,86115.0,27.5598,27.6054,27.5416,27.5963,86115.0
2024-01-16 14:05:00,30.26,30.27,30.22,30.27,33039.0,27.5963,27.6054,27.5598,27.6054,33039.0
2024-01-16 14:10:00,30.26,30.32,30.26,30.3,73667.0,27.5963,27.651,27.5963,27.6328,73667.0
2024-01-16 14:15:00,30.3,30.35,30.29,30.34,50783.0,27.6328,27.6784,27.6237,27.6693,50783.0
2024-01-16 14:20:00,30.34,30.34,30.28,30.3,27816.0,27.6693,27.6693,27.6145,27.6328,27816.0
2024-01-16 14:25:00,30.29,30.3,30.24,30.28,75212.0,27.6237,27.6328,27.5781,27.6145,75212.0
2024-01-16 14:30:00,30.28,30.31,30.25,30.26,171315.0,27.6145,27.6419,27.5872,27.5963,171315.0
2024-01-16 14:35:00,30.27,30.28,30.24,30.27,70654.0,27.6054,27.6145,27.5781,27.6054,70654.0
2024-01-16 14:40:00,30.26,30.28,30.25,30.26,36915.0,27.5963,27.6145,27.5872,27.5963,36915.0
2024-01-16 14:45:00,30.26,30.26,30.19,30.2,262032.0,27.5963,27.5963,27.5325,27.5416,262032.0
2024-01-16 14:50:00,30.2,30.21,30.18,30.2,31069.0,27.5416,27.5507,27.5233,27.5416,31069.0
2024-01-16 14:55:00,30.19,30.2,30.18,30.18,26759.0,27.5325,27.5416,27.5233,27.5233,26759.0
2024-01-16 15:00:00,30.18,30.21,30.16,30.19,45720.0,27.5233,27.5507,27.5051,27.5325,45720.0
2024-01-16 15:05:00,30.2,30.21,30.18,30.19,45594.0,27.5416,27.5507,27.5233,27.5325,45594.0
2024-01-16 15:10:00,30.18,30.22,30.16,30.21,72303.0,27.5233,27.5598,27.5051,27.5507,72303.0
2024-01-16 15:15:00,30.21,30.21,30.17,30.18,59410.0,27.5507,27.5507,27.5142,27.5233,59410.0
2024-01-16 15:20:00,30.17,30.21,30.17,30.21,76050.0,27.5142,27.5507,27.5142,27.5507,76050.0
2024-01-16 15:25:00,30.21,30.23,30.19,30.23,89756.0,27.5507,27.5689,27.5325,27.5689,89756.0
2024-01-16 15:30:00,30.22,30.25,30.2,30.25,58353.0,27.5598,27.5872,27.5416,27.5872,58353.0
2024-01-16 15:35:00,30.24,30.25,30.21,30.22,427155.0,27.5781,27.5872,27.5507,27.5598,427155.0
2024-01-16 15:40:00,30.22,30.24,30.2,30.2,64572.0,27.5598,27.5781,27.5416,27.5416,64572.0
2024-01-16 15:45:00,30.21,30.24,30.18,30.21,196416.0,27.5507,27.5781,27.5233,27.5507,196416.0
2024-01-16 15:50:00,30.21,30.22,30.15,30.16,169284.0,27.5507,27.5598,27.496,27.5051,169284.0
2024-01-16 15:55:00,30.17,30.17,30.09,30.12,353633.0,27.5142,27.5142,27.4413,27.4686,353633.0
2024-01-17 09:30:00,30.52,30.59,30.5,30.59,288013.0,27.8334,27.8972,27.8152,27.8972,288013.0
2024-01-17 09:35:00,30.59,30.59,30.53,30.54,89741.0,27.8972,27.8972,27.8425,27.8516,89741.0
2024-01-17 09:40:00,30.54,30.6,30.53,30.59,118233.0,27.8516,27.9064,27.8425,27.8972,118233.0
2024-01-17 09:45:00,30.59,30.61,30.57,30.58,85088.0,27.8972,27.9155,27.879,27.8881,85088.0
2024-01-17 09:50:00,30.58,30.61,30.53,30.58,306634.0,27.8881,27.9155,27.8425,27.8881,306634.0
2024-01-17 09:55:00,30.58,30.61,30.56,30.58,56227.0,27.8881,27.9155,27.8699,27.8881,56227.0
2024-01-17 10:00:00,30.59,30.62,30.49,30.53,65316.0,27.8972,27.9246,27.8061,27.8425,65316.0
2024-01-17 10:05:00,30.53,30.55,30.48,30.51,243469.0,27.8425,27.8608,27.7969,27.8243,243469.0
2024-01-17 10:10:00,30.51,30.54,30.47,30.48,110710.0,27.8243,27.8516,27.7878,27.7969,110710.0
2024-01-17 10:15:00,30.48,30.55,30.46,30.54,215286.0,27.7969,27.8608,27.7787,27.8516,215286.0
2024-01-17 10:20:00,30.55,30.58,30.55,30.55,92114.0,27.8608,27.8881,27.8608,27.8608,92114.0
2024-01-17 10:25:00,30.54,30.54,30.48,30.51,178235.0,27.8516,27.8516,27.7969,27.8243,178235.0
2024-01-17 10:30:00,30.53,30.55,30.5,30.5,92864.0,27.8425,27.8608,27.8152,27.8152,92864.0
2024-01-17 10:35:00,30.52,30.56,30.46,30.47,66241.0,27.8334,27.8699,27.7787,27.7878,66241.0
2024-01-17 10:40:00,30.47,30.5,30.45,30.5,51694.0,27.7878,27.8152,27.7696,27.8152,51694.0
2024-01-17 10:45:00,30.5,30.51,30.45,30.48,176942.0,27.8152,27.8243,27.7696,27.7969,176942.0
2024-01-17 10:50:00,30.47,30.51,30.46,30.51,57203.0,27.7878,27.8243,27.7787,27.8243,57203.0
2024-01-17 10:55:00,30.51,30.53,30.49,30.49,62311.0,27.8243,27.8425,27.8061,27.8061,62311.0
2024-01-17 11:00:00,30.49,30.5,30.43,30.43,174399.0,27.8061,27.8152,27.7513,27.7513,174399.0
2024-01-17 11:05:00,30.42,30.44,30.39,30.43,138134.0,27.7422,27.7605,27.7149,27.7513,138134.0
2024-01-17 11:10:00,30.43,30.45,30.4,30.44,120573.0,27.7513,27.7696,27.724,27.7605,120573.0
2024-01-17 11:15:00,30.44,30.46,30.42,30.44,124109.0,27.7605,27.7787,27.7422,27.7605,124109.0
2024-01-17 11:20:00,30.43,30.44,30.39,30.41,43660.0,27.7513,27.7605,27.7149,27.7331,43660.0
2024-01-17 11:25:00,30.4,30.43,30.39,30.41,36304.0,27.724,27.7513,27.7149,27.7331,36304.0
2024-01-17 11:30:00,30.42,30.45,30.41,30.41,76700.0,27.7422,27.7696,27.7331,27.7331,76700.0
2024-01-17 11:35:00,30.41,30.42,30.39,30.4,85762.0,27.7331,27.7422,27.7149,27.724,85762.0
2024-01-17 11:40:00,30.4,30.42,30.39,30.41,26013.0,27.724,27.7422,27.7149,27.7331,26013.0
2024-01-17 11:45:00,30.4,30.44,30.39,30.44,43140.0,27.724,27.7605,27.7149,27.7605,43140.0
2024-01-17 11:50:00,30.43,30.48,30.43,30.46,108872.0,27.7513,27.7969,27.7513,27.7787,108872.0
2024-01-17 11:55:00,30.46,30.48,30.45,30.47,63415.0,27.7787,27.7969,27.7696,27.7878,63415.0
2024-01-17 12:00:00,30.47,30.5,30.45,30.5,76455.0,27.7878,27.8152,27.7696,27.8152,76455.0
2024-01-17 12:05:00,30.5,30.52,30.48,30.52,62910.0,27.8152,27.8334,27.7969,27.8334,62910.0
2024-01-17 12:10:00,30.51,30.53,30.46,30.48,137523.0,27.8243,27.8425,27.7787,27.7969,137523.0
2024-01-17 12:15:00,30.49,30.51,30.47,30.5,59389.0,27.8061,27.8243,27.7878,27.8152,59389.0
2024-01-17 12:20:00,30.5,30.56,30.49,30.54,80093.0,27.8152,27.8699,27.8061,27.8516,80093.0
2024-01-17 12:25:00,30.55,30.57,30.53,30.56,48147.0,27.8608,27.879,27.8425,27.8699,48147.0
2024-01-17 12:30:00,30.56,30.57,30.53,30.56,19808.0,27.8699,27.879,27.8425,27.8699,19808.0
2024-01-17 12:35:00,30.56,30.58,30.55,30.56,46764.0,27.8699,27.8881,27.8608,27.8699,46764.0
2024-01-17 12:40:00,30.56,30.61,30.55,30.58,47161.0,27.8699,27.9155,27.8608,27.8881,47161.0
2024-01-17 12:45:00,30.58,30.6,30.54,30.55,57927.0,27.8881,27.9064,27.8516,27.8608,57927.0
2024-01-17 12:50:00,30.55,30.57,30.52,30.53,75253.0,27.8608,27.879,27.8334,27.8425,75253.0
2024-01-17 12:55:00,30.53,30.54,30.5,30.53,57883.0,27.8425,27.8516,27.8152,27.8425,57883.0
2024-01-17 13:00:00,30.54,30.54,30.48,30.48,71064.0,27.8516,27.8516,27.7969,27.7969,71064.0
2024-01-17 13:05:00,30.49,30.56,30.48,30.55,71688.0,27.8061,27.8699,27.7969,27.8608,71688.0
2024-01-17 13:10:00,30.57,30.61,30.55,30.59,76130.0,27.879,27.9155,27.8608,27.8972,76130.0
2024-01-17 13:15:00,30.6,30.63,30.59,30.61,112477.0,27.9064,27.9337,27.8972,27.9155,112477.0
2024-01-17 13:20:00,30.61,30.69,30.6,30.67,167683.0,27.9155,27.9884,27.9064,27.9702,167683.0
2024-01-17 13:25:00,30.66,30.67,30.63,30.65,59787.0,27.9611,27.9702,27.9337,27.952,59787.0
2024-01-17 13:30:00,30.65,30.71,30.65,30.68,246616.0,27.952,28.0067,27.952,27.9793,246616.0
2024-01-17 13:35:00,30.69,30.72,30.67,30.7,74725.0,27.9884,28.0158,27.9702,27.9976,74725.0
2024-01-17 13:40:00,30.71,30.74,30.69,30.71,61595.0,28.0067,28.034,27.9884,28.0067,61595.0
2024-01-17 13:45:00,30.7,30.77,30.7,30.74,95990.0,27.9976,28.0614,27.9976,28.034,95990.0
2024-01-17 13:50:00,30.74,30.75,30.66,30.67,260573.0,28.034,28.0432,27.9611,27.9702,260573.0
2024-01-17 13:55:00,30.67,30.7,30.65,30.67,112391.0,27.9702,27.9976,27.952,27.9702,112391.0
2024-01-17 14:00:00,30.66,30.67,30.62,30.64,123562.0,27.9611,27.9702,27.9246,27.9428,123562.0
2024-01-17 14:05:00,30.65,30.68,30.64,30.67,58486.0,27.952,27.9793,27.9428,27.9702,58486.0
2024-01-17 14:10:00,30.66,30.68,30.65,30.68,32025.0,27.9611,27.9793,27.952,27.9793,32025.0
2024-01-17 14:15:00,30.67,30.68,30.63,30.64,33680.0,27.9702,27.9793,27.9337,27.9428,33680.0
2024-01-17 14:20:00,30.64,30.64,30.57,30.59,175761.0,27.9428,27.9428,27.879,27.8972,175761.0
2024-01-17 14:25:00,30.58,30.61,30.57,30.59,177656.0,27.8881,27.9155,27.879,27.8972,177656.0
2024-01-17 14:30:00,30.59,30.6,30.56,30.59,45468.0,27.8972,27.9064,27.8699,27.8972,45468.0
2024-01-17 14:35:00,30.58,30.59,30.56,30.58,15350.0,27.8881,27.8972,27.8699,27.8881,15350.0
2024-01-17 14:40:00,30.58,30.59,30.52,30.53,99154.0,27.8881,27.8972,27.8334,27.8425,99154.0
2024-01-17 14:45:00,30.52,30.57,30.52,30.56,70476.0,27.8334,27.879,27.8334,27.8699,70476.0
2024-01-17 14:50:00,30.56,30.57,30.55,30.55,23216.0,27.8699,27.879,27.8608,27.8608,23216.0
2024-01-17 14:55:00,30.55,30.56,30.54,30.56,94220.0,27.8608,27.8699,27.8516,27.8699,94220.0
2024-01-17 15:00:00,30.55,30.61,30.55,30.6,173839.0,27.8608,27.9155,27.8608,27.9064,173839.0
2024-01-17 15:05:00,30.6,30.61,30.58,30.6,223097.0,27.9064,27.9155,27.8881,27.9064,223097.0
2024-01-17 15:10:00,30.61,30.66,30.59,30.65,106829.0,27.9155,27.9611,27.8972,27.952,106829.0
2024-01-17 15:15:00,30.65,30.65,30.59,30.61,153756.0,27.952,27.952,27.8972,27.9155,153756.0
2024-01-17 15:20:00,30.6,30.66,30.6,30.65,146797.0,27.9064,27.9611,27.9064,27.952,146797.0
2024-01-17 15:25:00,30.65,30.66,30.62,30.64,76333.0,27.952,27.9611,27.9246,27.9428,76333.0
2024-01-17 15:30:00,30.64,30.64,30.58,30.59,114445.0,27.9428,27.9428,27.8881,27.8972,114445.0
2024-01-17 15:35:00,30.58,30.58,30.52,30.54,108978.0,27.8881,27.8881,27.8334,27.8516,108978.0
2024-01-17 15:40:00,30.54,30.55,30.52,30.55,76755.0,27.8516,27.8608,27.8334,27.8608,76755.0
2024-01-17 15:45:00,30.54,30.54,30.51,30.53,106276.0,27.8516,27.8516,27.8243,27.8425,106276.0
2024-01-17 15:50:00,30.52,30.52,30.44,30.45,287694.0,27.8334,27.8334,27.7605,27.7696,287694.0
2024-01-17 15:55:00,30.45,30.48,30.41,30.45,328269.0,27.7696,27.7969,27.7331,27.7696,328269.0
2024-01-18 09:30:00,30.28,30.28,30.22,30.24,314764.0,27.6145,27.6145,27.5598,27.5781,314764.0
2024-01-18 09:35:00,30.24,30.31,30.21,30.26,336572.0,27.5781,27.6419,27.5507,27.5963,336572.0
2024-01-18 09:40:00,30.25,30.31,30.21,30.29,209576.0,27.5872,27.6419,27.5507,27.6237,209576.0
2024-01-18 09:45:00,30.3,30.34,30.27,30.31,179494.0,27.6328,27.6693,27.6054,27.6419,179494.0
2024-01-18 09:50:00,30.31,30.35,30.29,30.33,82085.0,27.6419,27.6784,27.6237,27.6601,82085.0
2024-01-18 09:55:00,30.34,30.35,30.28,30.29,79172.0,27.6693,27.6784,27.6145,27.6237,79172.0
2024-01-18 10:00:00,30.29,30.35,30.26,30.33,94209.0,27.6237,27.6784,27.5963,27.6601,94209.0
2024-01-18 10:05:00,30.33,30.34,30.28,30.32,53023.0,27.6601,27.6693,27.6145,27.651,53023.0
2024-01-18 10:10:00,30.32,30.33,30.25,30.25,122391.0,27.651,27.6601,27.5872,27.5872,122391.0
2024-01-18 10:15:00,30.25,30.3,30.23,30.28,170035.0,27.5872,27.6328,27.5689,27.6145,170035.0
2024-01-18 10:20:00,30.28,30.33,30.26,30.26,193654.0,27.6145,27.6601,27.5963,27.5963,193654.0
2024-01-18 10:25:00,30.27,30.28,30.23,30.25,47930.0,27.6054,27.6145,27.5689,27.5872,47930.0
2024-01-18 10:30:00,30.24,30.3,30.21,30.24,448045.0,27.5781,27.6328,27.5507,27.5781,448045.0
2024-01-18 10:35:00,30.24,30.24,30.16,30.19,138546.0,27.5781,27.5781,27.5051,27.5325,138546.0
2024-01-18 10:40:00,30.19,30.23,30.17,30.19,169419.0,27.5325,27.5689,27.5142,27.5325,169419.0
2024-01-18 10:45:00,30.19,30.22,30.17,30.17,131059.0,27.5325,27.5598,27.5142,27.5142,131059.0
2024-01-18 10:50:00,30.16,30.23,30.16,30.19,40503.0,27.5051,27.5689,27.5051,27.5325,40503.0
2024-01-18 10:55:00,30.19,30.27,30.18,30.24,68739.0,27.5325,27.6054,27.5233,27.5781,68739.0
2024-01-18 11:00:00,30.24,30.32,30.23,30.31,100503.0,27.5781,27.651,27.5689,27.6419,100503.0
2024-01-18 11:05:00,30.31,30.31,30.25,30.27,85735.0,27.6419,27.6419,27.5872,27.6054,85735.0
2024-01-18 11:10:00,30.26,30.27,30.23,30.25,48399.0,27.5963,27.6054,27.5689,27.5872,48399.0
2024-01-18 11:15:00,30.25,30.25,30.2,30.2,57197.0,27.5872,27.5872,27.5416,27.5416,57197.0
2024-01-18 11:20:00,30.21,30.22,30.18,30.19,86355.0,27.5507,27.5598,27.5233,27.5325,86355.0
2024-01-18 11:25:00,30.19,30.21,30.17,30.18,56045.0,27.5325,27.5507,27.5142,27.5233,56045.0
2024-01-18 11:30:00,30.18,30.19,30.15,30.16,42429.0,27.5233,27.5325,27.496,27.5051,42429.0
2024-01-18 11:35:00,30.15,30.17,30.14,30.16,78252.0,27.496,27.5142,27.4869,27.5051,78252.0
2024-01-18 11:40:00,30.16,30.22,30.16,30.2,186565.0,27.5051,27.5598,27.5051,27.5416,186565.0
2024-01-18 11:45:00,30.2,30.25,30.18,30.23,166139.0,27.5416,27.5872,27.5233,27.5689,166139.0
2024-01-18 11:50:00,30.24,30.24,30.17,30.19,220092.0,27.5781,27.5781,27.5142,27.5325,220092.0
2024-01-18 11:55:00,30.19,30.22,30.18,30.21,98414.0,27.5325,27.5598,27.5233,27.5507,98414.0
2024-01-18 12:00:00,30.21,30.36,30.21,30.35,482195.0,27.5507,27.6875,27.5507,27.6784,482195.0
2024-01-18 12:05:00,30.35,30.36,30.32,30.33,135532.0,27.6784,27.6875,27.651,27.6601,135532.0
2024-01-18 12:10:00,30.33,30.4,30.32,30.33,206071.0,27.6601,27.724,27.651,27.6601,206071.0
2024-01-18 12:15:00,30.34,30.35,30.29,30.34,84724.0,27.6693,27.6784,27.6237,27.6693,84724.0
2024-01-18 12:20:00,30.33,30.37,30.32,30.36,71085.0,27.6601,27.6966,27.651,27.6875,71085.0
2024-01-18 12:25:00,30.35,30.36,30.31,30.33,28571.0,27.6784,27.6875,27.6419,27.6601,28571.0
2024-01-18 12:30:00,30.33,30.4,30.32,30.38,109353.0,27.6601,27.724,27.651,27.7057,109353.0
2024-01-18 12:35:00,30.39,30.4,30.33,30.34,56913.0,27.7149,27.724,27.6601,27.6693,56913.0
2024-01-18 12:40:00,30.33,30.37,30.33,30.34,32769.0,27.6601,27.6966,27.6601,27.6693,32769.0
2024-01-18 12:45:00,30.33,30.34,30.31,30.32,53568.0,27.6601,27.6693,27.6419,27.651,53568.0
2024-01-18 12:50:00,30.32,30.38,30.32,30.37,35469.0,27.651,27.7057,27.651,27.6966,35469.0
2024-01-18 12:55:00,30.36,30.39,30.35,30.38,44037.0,27.6875,27.7149,27.6784,27.7057,44037.0
2024-01-18 13:00:00,30.38,30.44,30.37,30.42,208264.0,27.7057,27.7605,27.6966,27.7422,208264.0
2024-01-18 13:05:00,30.43,30.48,30.4,30.41,150438.0,27.7513,27.7969,27.724,27.7331,150438.0
2024-01-18 13:10:00,30.42,30.46,30.41,30.43,24032.0,27.7422,27.7787,27.7331,27.7513,24032.0
2024-01-18 13:15:00,30.43,30.46,30.4,30.44,40008.0,27.7513,27.7787,27.724,27.7605,40008.0
2024-01-18 13:20:00,30.44,30.47,30.41,30.43,53445.0,27.7605,27.7878,27.7331,27.7513,53445.0
2024-01-18 13:25:00,30.44,30.46,30.4,30.43,22588.0,27.7605,27.7787,27.724,27.7513,22588.0
2024-01-18 13:30:00,30.44,30.44,30.36,30.37,19846.0,27.7605,27.7605,27.6875,27.6966,19846.0
2024-01-18 13:35:00,30.37,30.38,30.31,30.32,61220.0,27.6966,27.7057,27.6419,27.651,61220.0
2024-01-18 13:40:00,30.31,30.34,30.27,30.28,44404.0,27.6419,27.6693,27.6054,27.6145,44404.0
2024-01-18 13:45:00,30.28,30.31,30.27,30.28,44098.0,27.6145,27.6419,27.6054,27.6145,44098.0
2024-01-18 13:50:00,30.29,30.29,30.25,30.27,17180.0,27.6237,27.6237,27.5872,27.6054,17180.0
2024-01-18 13:55:00,30.27,30.28,30.25,30.26,26831.0,27.6054,27.6145,27.5872,27.5963,26831.0
2024-01-18 14:00:00,30.27,30.27,30.22,30.23,104169.0,27.6054,27.6054,27.5598,27.5689,104169.0
2024-01-18 14:05:00,30.23,30.24,30.2,30.21,28541.0,27.5689,27.5781,27.5416,27.5507,28541.0
2024-01-18 14:10:00,30.22,30.22,30.17,30.18,15255.0,27.5598,27.5598,27.5142,27.5233,15255.0
2024-01-18 14:15:00,30.18,30.19,30.13,30.17,48723.0,27.5233,27.5325,27.4777,27.5142,48723.0
2024-01-18 14:20:00,30.16,30.18,30.07,30.08,204224.0,27.5051,27.5233,27.423,27.4321,204224.0
2024-01-18 14:25:00,30.09,30.09,30.06,30.07,37606.0,27.4413,27.4413,27.4139,27.423,37606.0
2024-01-18 14:30:00,30.06,30.06,30.02,30.06,116078.0,27.4139,27.4139,27.3774,27.4139,116078.0
2024-01-18 14:35:00,30.06,30.07,30.02,30.05,43118.0,27.4139,27.423,27.3774,27.4048,43118.0
2024-01-18 14:40:00,30.05,30.11,30.04,30.09,139800.0,27.4048,27.4595,27.3957,27.4413,139800.0
2024-01-18 14:45:00,30.1,30.15,30.07,30.09,373064.0,27.4504,27.496,27.423,27.4413,373064.0
2024-01-18 14:50:00,30.09,30.1,30.03,30.05,90287.0,27.4413,27.4504,27.3865,27.4048,90287.0
2024-01-18 14:55:00,30.05,30.07,30.03,30.04,25335.0,27.4048,27.423,27.3865,27.3957,25335.0
2024-01-18 15:00:00,30.04,30.07,30.03,30.04,33986.0,27.3957,27.423,27.3865,27.3957,33986.0
2024-01-18 15:05:00,30.04,30.06,29.98,30.0,90307.0,27.3957,27.4139,27.3409,27.3592,90307.0
2024-01-18 15:10:00,30.0,30.01,29.98,30.01,87268.0,27.3592,27.3683,27.3409,27.3683,87268.0
2024-01-18 15:15:00,30.01,30.01,29.98,30.01,139996.0,27.3683,27.3683,27.3409,27.3683,139996.0
2024-01-18 15:20:00,30.02,30.02,29.97,29.98,20621.0,27.3774,27.3774,27.3318,27.3409,20621.0
2024-01-18 15:25:00,29.99,30.0,29.96,29.96,52462.0,27.3501,27.3592,27.3227,27.3227,52462.0
2024-01-18 15:30:00,29.96,29.98,29.94,29.96,36499.0,27.3227,27.3409,27.3045,27.3227,36499.0
2024-01-18 15:35:00,29.96,30.01,29.95,30.01,190567.0,27.3227,27.3683,27.3136,27.3683,190567.0
2024-01-18 15:40:00,30.02,30.03,29.96,29.96,68100.0,27.3774,27.3865,27.3227,27.3227,68100.0
2024-01-18 15:45:00,29.97,29.98,29.94,29.96,83596.0,27.3318,27.3409,27.3045,27.3227,83596.0
2024-01-18 15:50:00,29.97,29.97,29.88,29.94,201282.0,27.3318,27.3318,27.2497,27.3045,201282.0
2024-01-18 15:55:00,29.94,29.98,29.92,29.95,187331.0,27.3045,27.3409,27.2862,27.3136,187331.0
2024-01-19 09:30:00,29.81,29.87,29.77,29.86,284638.0,27.1859,27.2406,27.1494,27.2315,284638.0
2024-01-19 09:35:00,29.86,29.9,29.84,29.88,102907.0,27.2315,27.268,27.2133,27.2497,102907.0
2024-01-19 09:40:00,29.88,29.9,29.86,29.89,91519.0,27.2497,27.268,27.2315,27.2589,91519.0
2024-01-19 09:45:00,29.89,29.9,29.86,29.87,53144.0,27.2589,27.268,27.2315,27.2406,53144.0
2024-01-19 09:50:00,29.87,29.88,29.79,29.8,79056.0,27.2406,27.2497,27.1677,27.1768,79056.0
2024-01-19 09:55:00,29.81,29.83,29.78,29.78,88838.0,27.1859,27.2041,27.1586,27.1586,88838.0
2024-01-19 10:00:00,29.78,29.82,29.72,29.77,267684.0,27.1586,27.195,27.1038,27.1494,267684.0
2024-01-19 10:05:00,29.77,29.9,29.77,29.87,109403.0,27.1494,27.268,27.1494,27.2406,109403.0
2024-01-19 10:10:00,29.87,29.89,29.83,29.86,159530.0,27.2406,27.2589,27.2041,27.2315,159530.0
2024-01-19 10:15:00,29.86,29.86,29.78,29.8,71633.0,27.2315,27.2315,27.1586,27.1768,71633.0
2024-01-19 10:20:00,29.79,29.85,29.77,29.82,91070.0,27.1677,27.2224,27.1494,27.195,91070.0
2024-01-19 10:25:00,29.81,29.82,29.77,29.77,143836.0,27.1859,27.195,27.1494,27.1494,143836.0
2024-01-19 10:30:00,29.78,29.86,29.78,29.84,117125.0,27.1586,27.2315,27.1586,27.2133,117125.0
2024-01-19 10:35:00,29.84,29.84,29.77,29.79,184017.0,27.2133,27.2133,27.1494,27.1677,184017.0
2024-01-19 10:40:00,29.79,29.81,29.75,29.76,25034.0,27.1677,27.1859,27.1312,27.1403,25034.0
2024-01-19 10:45:00,29.75,29.78,29.74,29.78,67887.0,27.1312,27.1586,27.1221,27.1586,67887.0
2024-01-19 10:50:00,29.78,29.81,29.75,29.75,45724.0,27.1586,27.1859,27.1312,27.1312,45724.0
2024-01-19 10:55:00,29.75,29.77,29.7,29.74,187379.0,27.1312,27.1494,27.0856,27.1221,187379.0
2024-01-19 11:00:00,29.74,29.77,29.71,29.73,59405.0,27.1221,27.1494,27.0947,27.113,59405.0
2024-01-19 11:05:00,29.72,29.73,29.68,29.69,104463.0,27.1038,27.113,27.0674,27.0765,104463.0
2024-01-19 11:10:00,29.69,29.69,29.62,29.67,233317.0,27.0765,27.0765,27.0126,27.0582,233317.0
2024-01-19 11:15:00,29.67,29.68,29.63,29.65,54296.0,27.0582,27.0674,27.0218,27.04,54296.0
2024-01-19 11:20:00,29.65,29.67,29.64,29.65,56890.0,27.04,27.0582,27.0309,27.04,56890.0
2024-01-19 11:25:00,29.65,29.68,29.63,29.67,118268.0,27.04,27.0674,27.0218,27.0582,118268.0
2024-01-19 11:30:00,29.67,29.7,29.66,29.7,79702.0,27.0582,27.0856,27.0491,27.0856,79702.0
2024-01-19 11:35:00,29.69,29.74,29.69,29.71,67244.0,27.0765,27.1221,27.0765,27.0947,67244.0
2024-01-19 11:40:00,29.71,29.75,29.71,29.72,76937.0,27.0947,27.1312,27.0947,27.1038,76937.0
2024-01-19 11:45:00,29.72,29.75,29.71,29.74,48414.0,27.1038,27.1312,27.0947,27.1221,48414.0
2024-01-19 11:50:00,29.73,29.74,29.68,29.7,60689.0,27.113,27.1221,27.0674,27.0856,60689.0
2024-01-19 11:55:00,29.7,29.72,29.65,29.66,84264.0,27.0856,27.1038,27.04,27.0491,84264.0
2024-01-19 12:00:00,29.67,29.69,29.64,29.67,45208.0,27.0582,27.0765,27.0309,27.0582,45208.0
2024-01-19 12:05:00,29.67,29.7,29.66,29.69,35166.0,27.0582,27.0856,27.0491,27.0765,35166.0
2024-01-19 12:10:00,29.69,29.74,29.67,29.68,217789.0,27.0765,27.1221,27.0582,27.0674,217789.0
2024-01-19 12:15:00,29.68,29.69,29.65,29.67,36936.0,27.0674,27.0765,27.04,27.0582,36936.0
2024-01-19 12:20:00,29.67,29.69,29.62,29.63,71449.0,27.0582,27.0765,27.0126,27.0218,71449.0
2024-01-19 12:25:00,29.64,29.64,29.58,29.61,268197.0,27.0309,27.0309,26.9762,27.0035,268197.0
2024-01-19 12:30:00,29.6,29.61,29.52,29.56,632804.0,26.9944,27.0035,26.9214,26.9579,632804.0
2024-01-19 12:35:00,29.55,29.57,29.51,29.57,109556.0,26.9488,26.967,26.9123,26.967,109556.0
2024-01-19 12:40:00,29.57,29.61,29.55,29.55,120669.0,26.967,27.0035,26.9488,26.9488,120669.0
2024-01-19 12:45:00,29.56,29.59,29.55,29.57,55931.0,26.9579,26.9853,26.9488,26.967,55931.0
2024-01-19 12:50:00,29.57,29.58,29.52,29.53,60632.0,26.967,26.9762,26.9214,26.9306,60632.0
2024-01-19 12:55:00,29.52,29.53,29.49,29.5,158640.0,26.9214,26.9306,26.8941,26.9032,158640.0
2024-01-19 13:00:00,29.5,29.56,29.49,29.54,47034.0,26.9032,26.9579,26.8941,26.9397,47034.0
2024-01-19 13:05:00,29.53,29.54,29.48,29.5,50144.0,26.9306,26.9397,26.885,26.9032,50144.0
2024-01-19 13:10:00,29.5,29.5,29.45,29.46,50282.0,26.9032,26.9032,26.8576,26.8667,50282.0
2024-01-19 13:15:00,29.46,29.46,29.41,29.45,115108.0,26.8667,26.8667,26.8211,26.8576,115108.0
2024-01-19 13:20:00,29.45,29.46,29.39,29.41,65990.0,26.8576,26.8667,26.8029,26.8211,65990.0
2024-01-19 13:25:00,29.42,29.43,29.39,29.4,48939.0,26.8302,26.8394,26.8029,26.812,48939.0
2024-01-19 13:30:00,29.4,29.41,29.37,29.39,41817.0,26.812,26.8211,26.7846,26.8029,41817.0
2024-01-19 13:35:00,29.39,29.39,29.35,29.36,58418.0,26.8029,26.8029,26.7664,26.7755,58418.0
2024-01-19 13:40:00,29.36,29.37,29.34,29.34,41898.0,26.7755,26.7846,26.7573,26.7573,41898.0
2024-01-19 13:45:00,29.35,29.38,29.33,29.35,71330.0,26.7664,26.7938,26.7482,26.7664,71330.0
2024-01-19 13:50:00,29.35,29.38,29.34,29.36,37761.0,26.7664,26.7938,26.7573,26.7755,37761.0
2024-01-19 13:55:00,29.36,29.36,29.3,29.31,37528.0,26.7755,26.7755,26.7208,26.7299,37528.0
2024-01-19 14:00:00,29.31,29.33,29.29,29.3,69392.0,26.7299,26.7482,26.7117,26.7208,69392.0
2024-01-19 14:05:00,29.3,29.31,29.28,29.28,77396.0,26.7208,26.7299,26.7026,26.7026,77396.0
2024-01-19 14:10:00,29.28,29.29,29.23,29.23,93674.0,26.7026,26.7117,26.657,26.657,93674.0
2024-01-19 14:15:00,29.24,29.29,29.22,29.28,111058.0,26.6661,26.7117,26.6478,26.7026,111058.0
2024-01-19 14:20:00,29.28,29.3,29.24,29.26,54496.0,26.7026,26.7208,26.6661,26.6843,54496.0
2024-01-19 14:25:00,29.25,29.29,29.18,29.27,319468.0,26.6752,26.7117,26.6114,26.6934,319468.0
2024-01-19 14:30:00,29.27,29.34,29.25,29.31,70711.0,26.6934,26.7573,26.6752,26.7299,70711.0
2024-01-19 14:35:00,29.3,29.36,29.26,29.27,249597.0,26.7208,26.7755,26.6843,26.6934,249597.0
2024-01-19 14:40:00,29.27,29.32,29.25,29.28,133735.0,26.6934,26.739,26.6752,26.7026,133735.0
2024-01-19 14:45:00,29.28,29.31,29.25,29.26,226684.0,26.7026,26.7299,26.6752,26.6843,226684.0
2024-01-19 14:50:00,29.25,29.31,29.25,29.27,33730.0,26.6752,26.7299,26.6752,26.6934,33730.0
2024-01-19 14:55:00,29.27,29.27,29.24,29.25,47407.0,26.6934,26.6934,26.6661,26.6752,47407.0
2024-01-19 15:00:00,29.24,29.27,29.2,29.21,236994.0,26.6661,26.6934,26.6296,26.6387,236994.0
2024-01-19 15:05:00,29.22,29.25,29.2,29.23,54041.0,26.6478,26.6752,26.6296,26.657,54041.0
2024-01-19 15:10:00,29.24,29.26,29.22,29.24,84976.0,26.6661,26.6843,26.6478,26.6661,84976.0
2024-01-19 15:15:00,29.24,29.26,29.22,29.25,77906.0,26.6661,26.6843,26.6478,26.6752,77906.0
2024-01-19 15:20:00,29.24,29.3,29.23,29.29,88533.0,26.6661,26.7208,26.657,26.7117,88533.0
2024-01-19 15:25:00,29.28,29.29,29.24,29.26,75089.0,26.7026,26.7117,26.6661,26.6843,75089.0
2024-01-19 15:30:00,29.26,29.27,29.24,29.24,101797.0,26.6843,26.6934,26.6661,26.6661,101797.0
2024-01-19 15:35:00,29.24,29.26,29.22,29.26,51860.0,26.6661,26.6843,26.6478,26.6843,51860.0
2024-01-19 15:40:00,29.26,29.28,29.24,29.28,167686.0,26.6843,26.7026,26.6661,26.7026,167686.0
2024-01-19 15:45:00,29.29,29.29,29.24,29.25,202918.0,26.7117,26.7117,26.6661,26.6752,202918.0
2024-01-19 15:50:00,29.26,29.27,29.22,29.23,406932.0,26.6843,26.6934,26.6478,26.657,406932.0
2024-01-19 15:55:00,29.22,29.26,29.21,29.21,365382.0,26.6478,26.6843,26.6387,26.6387,365382.0
2024-01-22 09:30:00,29.03,29.04,28.93,28.94,398781.0,26.4746,26.4837,26.3834,26.3925,398781.0
2024-01-22 09:35:00,28.93,28.97,28.93,28.94,189334.0,26.3834,26.4199,26.3834,26.3925,189334.0
2024-01-22 09:40:00,28.93,29.0,28.92,28.97,174237.0,26.3834,26.4472,26.3743,26.4199,174237.0
2024-01-22 09:45:00,28.98,28.99,28.92,28.94,84809.0,26.429,26.4381,26.3743,26.3925,84809.0
2024-01-22 09:50:00,28.94,28.94,28.89,28.89,66303.0,26.3925,26.3925,26.3469,26.3469,66303.0
2024-01-22 09:55:00,28.9,28.95,28.89,28.91,82905.0,26.356,26.4016,26.3469,26.3651,82905.0
2024-01-22 10:00:00,28.91,29.0,28.88,28.99,549052.0,26.3651,26.4472,26.3378,26.4381,549052.0
2024-01-22 10:05:00,28.99,29.01,28.92,28.93,122810.0,26.4381,26.4563,26.3743,26.3834,122810.0
2024-01-22 10:10:00,28.94,28.96,28.91,28.92,85632.0,26.3925,26.4107,26.3651,26.3743,85632.0
2024-01-22 10:15:00,28.91,28.97,28.9,28.97,91889.0,26.3651,26.4199,26.356,26.4199,91889.0
2024-01-22 10:20:00,28.96,28.99,28.94,28.97,82266.0,26.4107,26.4381,26.3925,26.4199,82266.0
2024-01-22 10:25:00,28.94,29.0,28.92,28.99,108536.0,26.3925,26.4472,26.3743,26.4381,108536.0
2024-01-22 10:30:00,28.99,29.07,28.99,29.04,352117.0,26.4381,26.511,26.4381,26.4837,352117.0
2024-01-22 10:35:00,29.04,29.06,29.01,29.01,74203.0,26.4837,26.5019,26.4563,26.4563,74203.0
2024-01-22 10:40:00,29.0,29.04,29.0,29.04,59774.0,26.4472,26.4837,26.4472,26.4837,59774.0
2024-01-22 10:45:00,29.04,29.12,29.02,29.09,179379.0,26.4837,26.5566,26.4655,26.5293,179379.0
2024-01-22 10:50:00,29.1,29.1,29.04,29.06,123920.0,26.5384,26.5384,26.4837,26.5019,123920.0
2024-01-22 10:55:00,29.06,29.11,29.04,29.09,262419.0,26.5019,26.5475,26.4837,26.5293,262419.0
2024-01-22 11:00:00,29.1,29.15,29.1,29.13,402704.0,26.5384,26.584,26.5384,26.5658,402704.0
2024-01-22 11:05:00,29.14,29.14,29.07,29.08,186395.0,26.5749,26.5749,26.511,26.5202,186395.0
2024-01-22 11:10:00,29.08,29.09,29.05,29.06,136988.0,26.5202,26.5293,26.4928,26.5019,136988.0
2024-01-22 11:15:00,29.06,29.07,29.03,29.04,108332.0,26.5019,26.511,26.4746,26.4837,108332.0
2024-01-22 11:20:00,29.04,29.06,29.03,29.04,71216.0,26.4837,26.5019,26.4746,26.4837,71216.0
2024-01-22 11:25:00,29.04,29.04,29.02,29.03,45579.0,26.4837,26.4837,26.4655,26.4746,45579.0
2024-01-22 11:30:00,29.03,29.04,29.02,29.03,121246.0,26.4746,26.4837,26.4655,26.4746,121246.0
2024-01-22 11:35:00,29.03,29.06,29.01,29.05,85080.0,26.4746,26.5019,26.4563,26.4928,85080.0
2024-01-22 11:40:00,29.05,29.1,29.04,29.09,231835.0,26.4928,26.5384,26.4837,26.5293,231835.0
2024-01-22 11:45:00,29.09,29.09,29.05,29.07,41577.0,26.5293,26.5293,26.4928,26.511,41577.0
2024-01-22 11:50:00,29.07,29.08,29.05,29.06,40229.0,26.511,26.5202,26.4928,26.5019,40229.0
2024-01-22 11:55:00,29.05,29.06,29.01,29.03,124639.0,26.4928,26.5019,26.4563,26.4746,124639.0
2024-01-22 12:00:00,29.02,29.05,29.02,29.03,47531.0,26.4655,26.4928,26.4655,26.4746,47531.0
2024-01-22 12:05:00,29.04,29.12,29.03,29.11,208193.0,26.4837,26.5566,26.4746,26.5475,208193.0
2024-01-22 12:10:00,29.1,29.13,29.08,29.08,114617.0,26.5384,26.5658,26.5202,26.5202,114617.0
2024-01-22 12:15:00,29.08,29.1,29.05,29.06,91213.0,26.5202,26.5384,26.4928,26.5019,91213.0
2024-01-22 12:20:00,29.07,29.07,29.03,29.04,73221.0,26.511,26.511,26.4746,26.4837,73221.0
2024-01-22 12:25:00,29.04,29.06,29.04,29.05,67004.0,26.4837,26.5019,26.4837,26.4928,67004.0
2024-01-22 12:30:00,29.04,29.09,29.03,29.07,27125.0,26.4837,26.5293,26.4746,26.511,27125.0
2024-01-22 12:35:00,29.08,29.1,29.05,29.06,40376.0,26.5202,26.5384,26.4928,26.5019,40376.0
2024-01-22 12:40:00,29.06,29.08,29.05,29.06,31093.0,26.5019,26.5202,26.4928,26.5019,31093.0
2024-01-22 12:45:00,29.06,29.08,29.05,29.07,28912.0,26.5019,26.5202,26.4928,26.511,28912.0
2024-01-22 12:50:00,29.07,29.09,29.04,29.06,51278.0,26.511,26.5293,26.4837,26.5019,51278.0
2024-01-22 12:55:00,29.06,29.08,29.05,29.07,48681.0,26.5019,26.5202,26.4928,26.511,48681.0
2024-01-22 13:00:00,29.07,29.13,29.07,29.09,108266.0,26.511,26.5658,26.511,26.5293,108266.0
2024-01-22 13:05:00,29.1,29.11,29.07,29.1,49393.0,26.5384,26.5475,26.511,26.5384,49393.0
2024-01-22 13:10:00,29.1,29.11,29.07,29.07,32420.0,26.5384,26.5475,26.511,26.511,32420.0
2024-01-22 13:15:00,29.07,29.11,29.06,29.11,39911.0,26.511,26.5475,26.5019,26.5475,39911.0
2024-01-22 13:20:00,29.12,29.13,29.08,29.12,59990.0,26.5566,26.5658,26.5202,26.5566,59990.0
2024-01-22 13:25:00,29.12,29.19,29.1,29.17,135635.0,26.5566,26.6205,26.5384,26.6022,135635.0
2024-01-22 13:30:00,29.17,29.17,29.13,29.14,124371.0,26.6022,26.6022,26.5658,26.5749,124371.0
2024-01-22 13:35:00,29.14,29.14,29.09,29.1,43928.0,26.5749,26.5749,26.5293,26.5384,43928.0
2024-01-22 13:40:00,29.11,29.12,29.1,29.12,67994.0,26.5475,26.5566,26.5384,26.5566,67994.0
2024-01-22 13:45:00,29.12,29.12,29.07,29.08,74342.0,26.5566,26.5566,26.511,26.5202,74342.0
2024-01-22 13:50:00,29.09,29.09,29.04,29.05,48416.0,26.5293,26.5293,26.4837,26.4928,48416.0
2024-01-22 13:55:00,29.05,29.06,29.03,29.06,67225.0,26.4928,26.5019,26.4746,26.5019,67225.0
2024-01-22 14:00:00,29.05,29.05,29.03,29.04,49279.0,26.4928,26.4928,26.4746,26.4837,49279.0
2024-01-22 14:05:00,29.04,29.06,29.03,29.04,30277.0,26.4837,26.5019,26.4746,26.4837,30277.0
2024-01-22 14:10:00,29.05,29.09,29.04,29.08,33878.0,26.4928,26.5293,26.4837,26.5202,33878.0
2024-01-22 14:15:00,29.08,29.13,29.07,29.13,78237.0,26.5202,26.5658,26.511,26.5658,78237.0
2024-01-22 14:20:00,29.13,29.16,29.1,29.1,72580.0,26.5658,26.5931,26.5384,26.5384,72580.0
2024-01-22 14:25:00,29.11,29.12,29.08,29.09,74501.0,26.5475,26.5566,26.5202,26.5293,74501.0
2024-01-22 14:30:00,29.09,29.13,29.06,29.12,276515.0,26.5293,26.5658,26.5019,26.5566,276515.0
2024-01-22 14:35:00,29.11,29.12,29.07,29.08,51818.0,26.5475,26.5566,26.511,26.5202,51818.0
2024-01-22 14:40:00,29.08,29.1,29.07,29.09,36232.0,26.5202,26.5384,26.511,26.5293,36232.0
2024-01-22 14:45:00,29.1,29.11,29.08,29.09,24059.0,26.5384,26.5475,26.5202,26.5293,24059.0
2024-01-22 14:50:00,29.09,29.1,29.08,29.09,33891.0,26.5293,26.5384,26.5202,26.5293,33891.0
2024-01-22 14:55:00,29.09,29.1,29.08,29.08,29991.0,26.5293,26.5384,26.5202,26.5202,29991.0
2024-01-22 15:00:00,29.08,29.11,29.07,29.1,36704.0,26.5202,26.5475,26.511,26.5384,36704.0
2024-01-22 15:05:00,29.1,29.12,29.07,29.07,36267.0,26.5384,26.5566,26.511,26.511,36267.0
2024-01-22 15:10:00,29.07,29.09,29.05,29.06,43805.0,26.511,26.5293,26.4928,26.5019,43805.0
2024-01-22 15:15:00,29.07,29.07,29.06,29.06,14122.0,26.511,26.511,26.5019,26.5019,14122.0
2024-01-22 15:20:00,29.07,29.08,29.05,29.06,27723.0,26.511,26.5202,26.4928,26.5019,27723.0
2024-01-22 15:25:00,29.05,29.06,29.01,29.02,103729.0,26.4928,26.5019,26.4563,26.4655,103729.0
2024-01-22 15:30:00,29.02,29.04,29.01,29.03,94659.0,26.4655,26.4837,26.4563,26.4746,94659.0
2024-01-22 15:35:00,29.03,29.05,29.01,29.04,60772.0,26.4746,26.4928,26.4563,26.4837,60772.0
2024-01-22 15:40:00,29.05,29.07,29.03,29.06,65512.0,26.4928,26.511,26.4746,26.5019,65512.0
2024-01-22 15:45:00,29.07,29.1,29.07,29.09,173582.0,26.511,26.5384,26.511,26.5293,173582.0
2024-01-22 15:50:00,29.1,29.11,29.04,29.09,254193.0,26.5384,26.5475,26.4837,26.5293,254193.0
2024-01-22 15:55:00,29.1,29.11,29.07,29.09,238114.0,26.5384,26.5475,26.511,26.5293,238114.0
2024-01-23 09:30:00,29.04,29.1,29.0,29.09,290285.0,26.4837,26.5384,26.4472,26.5293,290285.0
2024-01-23 09:35:00,29.09,29.1,29.03,29.06,107384.0,26.5293,26.5384,26.4746,26.5019,107384.0
2024-01-23 09:40:00,29.05,29.08,29.04,29.07,135265.0,26.4928,26.5202,26.4837,26.511,135265.0
2024-01-23 09:45:00,29.07,29.08,29.05,29.06,50653.0,26.511,26.5202,26.4928,26.5019,50653.0
2024-01-23 09:50:00,29.06,29.07,29.04,29.05,23123.0,26.5019,26.511,26.4837,26.4928,23123.0
2024-01-23 09:55:00,29.05,29.06,29.04,29.05,23655.0,26.4928,26.5019,26.4837,26.4928,23655.0
2024-01-23 10:00:00,29.05,29.07,29.03,29.07,42844.0,26.4928,26.511,26.4746,26.511,42844.0
2024-01-23 10:05:00,29.07,29.09,29.04,29.06,75802.0,26.511,26.5293,26.4837,26.5019,75802.0
2024-01-23 10:10:00,29.06,29.07,29.02,29.04,53965.0,26.5019,26.511,26.4655,26.4837,53965.0
2024-01-23 10:15:00,29.04,29.06,29.02,29.04,88870.0,26.4837,26.5019,26.4655,26.4837,88870.0
2024-01-23 10:20:00,29.04,29.12,29.03,29.1,221720.0,26.4837,26.5566,26.4746,26.5384,221720.0
2024-01-23 10:25:00,29.1,29.1,29.06,29.07,60344.0,26.5384,26.5384,26.5019,26.511,60344.0
2024-01-23 10:30:00,29.06,29.12,29.06,29.12,62229.0,26.5019,26.5566,26.5019,26.5566,62229.0
2024-01-23 10:35:00,29.12,29.12,29.08,29.09,64158.0,26.5566,26.5566,26.5202,26.5293,64158.0
2024-01-23 10:40:00,29.09,29.13,29.09,29.12,76897.0,26.5293,26.5658,26.5293,26.5566,76897.0
2024-01-23 10:45:00,29.13,29.15,29.11,29.13,82253.0,26.5658,26.584,26.5475,26.5658,82253.0
2024-01-23 10:50:00,29.13,29.16,29.12,29.15,47399.0,26.5658,26.5931,26.5566,26.584,47399.0
2024-01-23 10:55:00,29.15,29.15,29.12,29.14,189433.0,26.584,26.584,26.5566,26.5749,189433.0
2024-01-23 11:00:00,29.14,29.14,29.1,29.11,54753.0,26.5749,26.5749,26.5384,26.5475,54753.0
2024-01-23 11:05:00,29.11,29.11,29.09,29.11,108854.0,26.5475,26.5475,26.5293,26.5475,108854.0
2024-01-23 11:10:00,29.11,29.12,29.08,29.12,54690.0,26.5475,26.5566,26.5202,26.5566,54690.0
2024-01-23 11:15:00,29.13,29.17,29.12,29.16,55447.0,26.5658,26.6022,26.5566,26.5931,55447.0
2024-01-23 11:20:00,29.16,29.16,29.13,29.16,28452.0,26.5931,26.5931,26.5658,26.5931,28452.0
2024-01-23 11:25:00,29.16,29.18,29.15,29.16,62951.0,26.5931,26.6114,26.584,26.5931,62951.0
2024-01-23 11:30:00,29.17,29.18,29.16,29.18,54850.0,26.6022,26.6114,26.5931,26.6114,54850.0
2024-01-23 11:35:00,29.18,29.18,29.15,29.16,60704.0,26.6114,26.6114,26.584,26.5931,60704.0
2024-01-23 11:40:00,29.16,29.18,29.14,29.14,39007.0,26.5931,26.6114,26.5749,26.5749,39007.0
2024-01-23 11:45:00,29.14,29.15,29.12,29.15,58200.0,26.5749,26.584,26.5566,26.584,58200.0
2024-01-23 11:50:00,29.15,29.15,29.12,29.12,26471.0,26.584,26.584,26.5566,26.5566,26471.0
2024-01-23 11:55:00,29.12,29.13,29.1,29.11,30364.0,26.5566,26.5658,26.5384,26.5475,30364.0
2024-01-23 12:00:00,29.11,29.13,29.1,29.13,72930.0,26.5475,26.5658,26.5384,26.5658,72930.0
2024-01-23 12:05:00,29.13,29.14,29.11,29.12,52415.0,26.5658,26.5749,26.5475,26.5566,52415.0
2024-01-23 12:10:00,29.12,29.14,29.1,29.12,45792.0,26.5566,26.5749,26.5384,26.5566,45792.0
2024-01-23 12:15:00,29.13,29.14,29.12,29.13,28270.0,26.5658,26.5749,26.5566,26.5658,28270.0
2024-01-23 12:20:00,29.13,29.16,29.12,29.15,23775.0,26.5658,26.5931,26.5566,26.584,23775.0
2024-01-23 12:25:00,29.16,29.16,29.13,29.14,50954.0,26.5931,26.5931,26.5658,26.5749,50954.0
2024-01-23 12:30:00,29.14,29.15,29.13,29.15,20911.0,26.5749,26.584,26.5658,26.584,20911.0
2024-01-23 12:35:00,29.15,29.16,29.13,29.14,25026.0,26.584,26.5931,26.5658,26.5749,25026.0
2024-01-23 12:40:00,29.15,29.15,29.13,29.14,12854.0,26.584,26.584,26.5658,26.5749,12854.0
2024-01-23 12:45:00,29.13,29.13,29.11,29.12,35064.0,26.5658,26.5658,26.5475,26.5566,35064.0
2024-01-23 12:50:00,29.12,29.12,29.08,29.08,77713.0,26.5566,26.5566,26.5202,26.5202,77713.0
2024-01-23 12:55:00,29.08,29.09,29.05,29.06,55967.0,26.5202,26.5293,26.4928,26.5019,55967.0
2024-01-23 13:00:00,29.06,29.08,29.05,29.07,39918.0,26.5019,26.5202,26.4928,26.511,39918.0
2024-01-23 13:05:00,29.07,29.09,29.07,29.09,35400.0,26.511,26.5293,26.511,26.5293,35400.0
2024-01-23 13:10:00,29.08,29.09,29.07,29.08,38260.0,26.5202,26.5293,26.511,26.5202,38260.0
2024-01-23 13:15:00,29.07,29.08,29.05,29.06,10295.0,26.511,26.5202,26.4928,26.5019,10295.0
2024-01-23 13:20:00,29.06,29.07,29.05,29.07,28006.0,26.5019,26.511,26.4928,26.511,28006.0
2024-01-23 13:25:00,29.07,29.08,29.06,29.08,37866.0,26.511,26.5202,26.5019,26.5202,37866.0
2024-01-23 13:30:00,29.07,29.1,29.07,29.09,22050.0,26.511,26.5384,26.511,26.5293,22050.0
2024-01-23 13:35:00,29.09,29.1,29.08,29.09,20671.0,26.5293,26.5384,26.5202,26.5293,20671.0
2024-01-23 13:40:00,29.09,29.1,29.08,29.08,25239.0,26.5293,26.5384,26.5202,26.5202,25239.0
2024-01-23 13:45:00,29.08,29.09,29.05,29.07,26836.0,26.5202,26.5293,26.4928,26.511,26836.0
2024-01-23 13:50:00,29.06,29.07,29.04,29.05,53790.0,26.5019,26.511,26.4837,26.4928,53790.0
2024-01-23 13:55:00,29.05,29.08,29.05,29.05,32568.0,26.4928,26.5202,26.4928,26.4928,32568.0
2024-01-23 14:00:00,29.05,29.06,29.04,29.06,21095.0,26.4928,26.5019,26.4837,26.5019,21095.0
2024-01-23 14:05:00,29.07,29.08,29.06,29.07,36336.0,26.511,26.5202,26.5019,26.511,36336.0
2024-01-23 14:10:00,29.07,29.07,29.04,29.06,23760.0,26.511,26.511,26.4837,26.5019,23760.0
2024-01-23 14:15:00,29.07,29.08,29.06,29.08,13665.0,26.511,26.5202,26.5019,26.5202,13665.0
2024-01-23 14:20:00,29.07,29.07,29.06,29.07,6244.0,26.511,26.511,26.5019,26.511,6244.0
2024-01-23 14:25:00,29.07,29.09,29.07,29.07,25676.0,26.511,26.5293,26.511,26.511,25676.0
2024-01-23 14:30:00,29.07,29.09,29.06,29.08,38691.0,26.511,26.5293,26.5019,26.5202,38691.0
2024-01-23 14:35:00,29.08,29.09,29.05,29.05,34227.0,26.5202,26.5293,26.4928,26.4928,34227.0
2024-01-23 14:40:00,29.05,29.06,29.03,29.05,23996.0,26.4928,26.5019,26.4746,26.4928,23996.0
2024-01-23 14:45:00,29.04,29.04,29.0,29.02,52105.0,26.4837,26.4837,26.4472,26.4655,52105.0
2024-01-23 14:50:00,29.02,29.04,29.01,29.01,18965.0,26.4655,26.4837,26.4563,26.4563,18965.0
2024-01-23 14:55:00,29.01,29.01,28.99,29.0,67739.0,26.4563,26.4563,26.4381,26.4472,67739.0
2024-01-23 15:00:00,29.01,29.02,28.99,29.01,47301.0,26.4563,26.4655,26.4381,26.4563,47301.0
2024-01-23 15:05:00,29.01,29.02,28.98,28.99,46486.0,26.4563,26.4655,26.429,26.4381,46486.0
2024-01-23 15:10:00,28.99,28.99,28.93,28.95,164540.0,26.4381,26.4381,26.3834,26.4016,164540.0
2024-01-23 15:15:00,28.95,28.97,28.94,28.95,32174.0,26.4016,26.4199,26.3925,26.4016,32174.0
2024-01-23 15:20:00,28.94,28.96,28.93,28.95,53989.0,26.3925,26.4107,26.3834,26.4016,53989.0
2024-01-23 15:25:00,28.96,28.98,28.96,28.96,51205.0,26.4107,26.429,26.4107,26.4107,51205.0
2024-01-23 15:30:00,28.97,28.99,28.95,28.98,222854.0,26.4199,26.4381,26.4016,26.429,222854.0
2024-01-23 15:35:00,28.98,29.0,28.98,29.0,39623.0,26.429,26.4472,26.429,26.4472,39623.0
2024-01-23 15:40:00,29.0,29.01,28.97,28.97,51553.0,26.4472,26.4563,26.4199,26.4199,51553.0
2024-01-23 15:45:00,28.97,29.01,28.96,29.0,412868.0,26.4199,26.4563,26.4107,26.4472,412868.0
2024-01-23 15:50:00,29.0,29.0,28.94,28.94,115151.0,26.4472,26.4472,26.3925,26.3925,115151.0
2024-01-23 15:55:00,28.94,28.95,28.91,28.94,771125.0,26.3925,26.4016,26.3651,26.3925,771125.0
2024-01-24 09:30:00,28.61,28.66,28.6,28.64,115611.0,26.0915,26.1371,26.0824,26.1189,115611.0
2024-01-24 09:35:00,28.63,28.66,28.62,28.66,82967.0,26.1098,26.1371,26.1007,26.1371,82967.0
2024-01-24 09:40:00,28.66,28.68,28.65,28.65,50129.0,26.1371,26.1554,26.128,26.128,50129.0
2024-01-24 09:45:00,28.68,28.71,28.65,28.69,239380.0,26.1554,26.1827,26.128,26.1645,239380.0
2024-01-24 09:50:00,28.69,28.7,28.67,28.68,73090.0,26.1645,26.1736,26.1463,26.1554,73090.0
2024-01-24 09:55:00,28.68,28.7,28.66,28.69,40113.0,26.1554,26.1736,26.1371,26.1645,40113.0
2024-01-24 10:00:00,28.7,28.77,28.68,28.75,94949.0,26.1736,26.2375,26.1554,26.2192,94949.0
2024-01-24 10:05:00,28.75,28.76,28.69,28.71,52941.0,26.2192,26.2283,26.1645,26.1827,52941.0
2024-01-24 10:10:00,28.7,28.74,28.66,28.68,56573.0,26.1736,26.2101,26.1371,26.1554,56573.0
2024-01-24 10:15:00,28.67,28.68,28.64,28.67,94758.0,26.1463,26.1554,26.1189,26.1463,94758.0
2024-01-24 10:20:00,28.66,28.69,28.65,28.66,95007.0,26.1371,26.1645,26.128,26.1371,95007.0
2024-01-24 10:25:00,28.66,28.67,28.63,28.64,101368.0,26.1371,26.1463,26.1098,26.1189,101368.0
2024-01-24 10:30:00,28.64,28.65,28.63,28.64,91567.0,26.1189,26.128,26.1098,26.1189,91567.0
2024-01-24 10:35:00,28.64,28.65,28.58,28.58,102886.0,26.1189,26.128,26.0642,26.0642,102886.0
2024-01-24 10:40:00,28.59,28.6,28.51,28.52,106713.0,26.0733,26.0824,26.0003,26.0095,106713.0
2024-01-24 10:45:00,28.51,28.59,28.5,28.55,119242.0,26.0003,26.0733,25.9912,26.0368,119242.0
2024-01-24 10:50:00,28.55,28.62,28.55,28.59,70926.0,26.0368,26.1007,26.0368,26.0733,70926.0
2024-01-24 10:55:00,28.6,28.61,28.57,28.59,48721.0,26.0824,26.0915,26.0551,26.0733,48721.0
2024-01-24 11:00:00,28.58,28.59,28.55,28.56,116671.0,26.0642,26.0733,26.0368,26.0459,116671.0
2024-01-24 11:05:00,28.56,28.63,28.55,28.6,103980.0,26.0459,26.1098,26.0368,26.0824,103980.0
2024-01-24 11:10:00,28.61,28.63,28.6,28.63,43346.0,26.0915,26.1098,26.0824,26.1098,43346.0
2024-01-24 11:15:00,28.63,28.64,28.58,28.59,74971.0,26.1098,26.1189,26.0642,26.0733,74971.0
2024-01-24 11:20:00,28.59,28.6,28.55,28.58,69449.0,26.0733,26.0824,26.0368,26.0642,69449.0
2024-01-24 11:25:00,28.58,28.59,28.55,28.59,65260.0,26.0642,26.0733,26.0368,26.0733,65260.0
2024-01-24 11:30:00,28.59,28.61,28.57,28.61,91458.0,26.0733,26.0915,26.0551,26.0915,91458.0
2024-01-24 11:35:00,28.61,28.61,28.58,28.6,57658.0,26.0915,26.0915,26.0642,26.0824,57658.0
2024-01-24 11:40:00,28.6,28.61,28.57,28.61,89186.0,26.0824,26.0915,26.0551,26.0915,89186.0
2024-01-24 11:45:00,28.6,28.62,28.57,28.58,117438.0,26.0824,26.1007,26.0551,26.0642,117438.0
2024-01-24 11:50:00,28.58,28.58,28.54,28.55,50257.0,26.0642,26.0642,26.0277,26.0368,50257.0
2024-01-24 11:55:00,28.55,28.56,28.53,28.54,52777.0,26.0368,26.0459,26.0186,26.0277,52777.0
2024-01-24 12:00:00,28.54,28.57,28.53,28.55,30769.0,26.0277,26.0551,26.0186,26.0368,30769.0
2024-01-24 12:05:00,28.55,28.57,28.53,28.53,44648.0,26.0368,26.0551,26.0186,26.0186,44648.0
2024-01-24 12:10:00,28.53,28.59,28.52,28.57,170312.0,26.0186,26.0733,26.0095,26.0551,170312.0
2024-01-24 12:15:00,28.57,28.59,28.56,28.58,50622.0,26.0551,26.0733,26.0459,26.0642,50622.0
2024-01-24 12:20:00,28.58,28.6,28.56,28.56,50724.0,26.0642,26.0824,26.0459,26.0459,50724.0
2024-01-24 12:25:00,28.56,28.57,28.52,28.54,58371.0,26.0459,26.0551,26.0095,26.0277,58371.0
2024-01-24 12:30:00,28.54,28.54,28.51,28.51,44464.0,26.0277,26.0277,26.0003,26.0003,44464.0
2024-01-24 12:35:00,28.51,28.54,28.5,28.52,30842.0,26.0003,26.0277,25.9912,26.0095,30842.0
2024-01-24 12:40:00,28.52,28.54,28.52,28.53,22791.0,26.0095,26.0277,26.0095,26.0186,22791.0
2024-01-24 12:45:00,28.53,28.54,28.51,28.51,125233.0,26.0186,26.0277,26.0003,26.0003,125233.0
2024-01-24 12:50:00,28.51,28.52,28.49,28.5,60536.0,26.0003,26.0095,25.9821,25.9912,60536.0
2024-01-24 12:55:00,28.5,28.5,28.48,28.5,33839.0,25.9912,25.9912,25.973,25.9912,33839.0
2024-01-24 13:00:00,28.5,28.58,28.49,28.57,562451.0,25.9912,26.0642,25.9821,26.0551,562451.0
2024-01-24 13:05:00,28.56,28.6,28.54,28.56,285886.0,26.0459,26.0824,26.0277,26.0459,285886.0
2024-01-24 13:10:00,28.56,28.61,28.56,28.61,226119.0,26.0459,26.0915,26.0459,26.0915,226119.0
2024-01-24 13:15:00,28.61,28.65,28.6,28.63,140094.0,26.0915,26.128,26.0824,26.1098,140094.0
2024-01-24 13:20:00,28.63,28.63,28.61,28.62,180217.0,26.1098,26.1098,26.0915,26.1007,180217.0
2024-01-24 13:25:00,28.62,28.63,28.56,28.58,97844.0,26.1007,26.1098,26.0459,26.0642,97844.0
2024-01-24 13:30:00,28.58,28.64,28.58,28.62,147258.0,26.0642,26.1189,26.0642,26.1007,147258.0
2024-01-24 13:35:00,28.62,28.67,28.61,28.67,161352.0,26.1007,26.1463,26.0915,26.1463,161352.0
2024-01-24 13:40:00,28.69,28.7,28.64,28.68,144637.0,26.1645,26.1736,26.1189,26.1554,144637.0
2024-01-24 13:45:00,28.69,28.7,28.67,28.68,86344.0,26.1645,26.1736,26.1463,26.1554,86344.0
2024-01-24 13:50:00,28.69,28.71,28.66,28.67,67800.0,26.1645,26.1827,26.1371,26.1463,67800.0
2024-01-24 13:55:00,28.68,28.69,28.65,28.67,75622.0,26.1554,26.1645,26.128,26.1463,75622.0
2024-01-24 14:00:00,28.66,28.69,28.66,28.68,73949.0,26.1371,26.1645,26.1371,26.1554,73949.0
2024-01-24 14:05:00,28.68,28.69,28.65,28.69,25782.0,26.1554,26.1645,26.128,26.1645,25782.0
2024-01-24 14:10:00,28.69,28.73,28.69,28.73,100151.0,26.1645,26.201,26.1645,26.201,100151.0
2024-01-24 14:15:00,28.73,28.75,28.71,28.73,100241.0,26.201,26.2192,26.1827,26.201,100241.0
2024-01-24 14:20:00,28.73,28.82,28.73,28.8,184647.0,26.201,26.2831,26.201,26.2648,184647.0
2024-01-24 14:25:00,28.8,28.82,28.76,28.8,117116.0,26.2648,26.2831,26.2283,26.2648,117116.0
2024-01-24 14:30:00,28.79,28.82,28.75,28.8,68015.0,26.2557,26.2831,26.2192,26.2648,68015.0
2024-01-24 14:35:00,28.81,28.81,28.77,28.78,60812.0,26.2739,26.2739,26.2375,26.2466,60812.0
2024-01-24 14:40:00,28.77,28.78,28.72,28.72,132203.0,26.2375,26.2466,26.1919,26.1919,132203.0
2024-01-24 14:45:00,28.73,28.73,28.7,28.71,80388.0,26.201,26.201,26.1736,26.1827,80388.0
2024-01-24 14:50:00,28.7,28.73,28.69,28.71,57826.0,26.1736,26.201,26.1645,26.1827,57826.0
2024-01-24 14:55:00,28.72,28.78,28.71,28.76,71278.0,26.1919,26.2466,26.1827,26.2283,71278.0
2024-01-24 15:00:00,28.76,28.79,28.72,28.74,62210.0,26.2283,26.2557,26.1919,26.2101,62210.0
2024-01-24 15:05:00,28.74,28.74,28.71,28.73,48898.0,26.2101,26.2101,26.1827,26.201,48898.0
2024-01-24 15:10:00,28.74,28.84,28.74,28.83,721892.0,26.2101,26.3013,26.2101,26.2922,721892.0
2024-01-24 15:15:00,28.83,28.89,28.83,28.88,180670.0,26.2922,26.3469,26.2922,26.3378,180670.0
2024-01-24 15:20:00,28.88,28.88,28.83,28.84,121660.0,26.3378,26.3378,26.2922,26.3013,121660.0
2024-01-24 15:25:00,28.84,28.89,28.83,28.88,84781.0,26.3013,26.3469,26.2922,26.3378,84781.0
2024-01-24 15:30:00,28.88,28.89,28.83,28.84,67027.0,26.3378,26.3469,26.2922,26.3013,67027.0
2024-01-24 15:35:00,28.84,28.85,28.79,28.82,129246.0,26.3013,26.3104,26.2557,26.2831,129246.0
2024-01-24 15:40:00,28.81,28.81,28.77,28.78,84324.0,26.2739,26.2739,26.2375,26.2466,84324.0
2024-01-24 15:45:00,28.79,28.88,28.78,28.87,233344.0,26.2557,26.3378,26.2466,26.3287,233344.0
2024-01-24 15:50:00,28.88,28.94,28.88,28.92,221682.0,26.3378,26.3925,26.3378,26.3743,221682.0
2024-01-24 15:55:00,28.91,28.93,28.85,28.89,160354.0,26.3651,26.3834,26.3104,26.3469,160354.0
2024-01-25 09:30:00,28.67,28.73,28.65,28.66,280726.0,26.1463,26.201,26.128,26.1371,280726.0
2024-01-25 09:35:00,28.67,28.71,28.66,28.68,139418.0,26.1463,26.1827,26.1371,26.1554,139418.0
2024-01-25 09:40:00,28.69,28.76,28.67,28.73,80522.0,26.1645,26.2283,26.1463,26.201,80522.0
2024-01-25 09:45:00,28.74,28.76,28.71,28.72,46347.0,26.2101,26.2283,26.1827,26.1919,46347.0
2024-01-25 09:50:00,28.72,28.72,28.67,28.67,60000.0,26.1919,26.1919,26.1463,26.1463,60000.0
2024-01-25 09:55:00,28.67,28.71,28.65,28.7,61671.0,26.1463,26.1827,26.128,26.1736,61671.0
2024-01-25 10:00:00,28.69,28.74,28.68,28.71,117955.0,26.1645,26.2101,26.1554,26.1827,117955.0
2024-01-25 10:05:00,28.71,28.73,28.64,28.65,180745.0,26.1827,26.201,26.1189,26.128,180745.0
2024-01-25 10:10:00,28.65,28.68,28.62,28.66,138077.0,26.128,26.1554,26.1007,26.1371,138077.0
2024-01-25 10:15:00,28.66,28.66,28.63,28.64,85330.0,26.1371,26.1371,26.1098,26.1189,85330.0
2024-01-25 10:20:00,28.63,28.63,28.57,28.6,144751.0,26.1098,26.1098,26.0551,26.0824,144751.0
2024-01-25 10:25:00,28.6,28.62,28.59,28.6,32384.0,26.0824,26.1007,26.0733,26.0824,32384.0
2024-01-25 10:30:00,28.6,28.67,28.59,28.66,61662.0,26.0824,26.1463,26.0733,26.1371,61662.0
2024-01-25 10:35:00,28.67,28.74,28.66,28.7,130740.0,26.1463,26.2101,26.1371,26.1736,130740.0
2024-01-25 10:40:00,28.7,28.71,28.65,28.66,54746.0,26.1736,26.1827,26.128,26.1371,54746.0
2024-01-25 10:45:00,28.67,28.74,28.66,28.73,33583.0,26.1463,26.2101,26.1371,26.201,33583.0
2024-01-25 10:50:00,28.73,28.75,28.69,28.73,85252.0,26.201,26.2192,26.1645,26.201,85252.0
2024-01-25 10:55:00,28.73,28.75,28.7,28.71,58839.0,26.201,26.2192,26.1736,26.1827,58839.0
2024-01-25 11:00:00,28.71,28.75,28.71,28.74,66457.0,26.1827,26.2192,26.1827,26.2101,66457.0
2024-01-25 11:05:00,28.74,28.75,28.68,28.71,50689.0,26.2101,26.2192,26.1554,26.1827,50689.0
2024-01-25 11:10:00,28.71,28.73,28.67,28.68,100453.0,26.1827,26.201,26.1463,26.1554,100453.0
2024-01-25 11:15:00,28.68,28.69,28.63,28.67,85945.0,26.1554,26.1645,26.1098,26.1463,85945.0
2024-01-25 11:20:00,28.67,28.69,28.65,28.66,52148.0,26.1463,26.1645,26.128,26.1371,52148.0
2024-01-25 11:25:00,28.66,28.67,28.63,28.64,39147.0,26.1371,26.1463,26.1098,26.1189,39147.0
2024-01-25 11:30:00,28.64,28.67,28.63,28.64,23575.0,26.1189,26.1463,26.1098,26.1189,23575.0
2024-01-25 11:35:00,28.64,28.65,28.63,28.65,15065.0,26.1189,26.128,26.1098,26.128,15065.0
2024-01-25 11:40:00,28.65,28.7,28.64,28.68,23175.0,26.128,26.1736,26.1189,26.1554,23175.0
2024-01-25 11:45:00,28.68,28.69,28.63,28.64,22453.0,26.1554,26.1645,26.1098,26.1189,22453.0
2024-01-25 11:50:00,28.63,28.64,28.6,28.62,14299.0,26.1098,26.1189,26.0824,26.1007,14299.0
2024-01-25 11:55:00,28.63,28.68,28.62,28.66,199080.0,26.1098,26.1554,26.1007,26.1371,199080.0
2024-01-25 12:00:00,28.65,28.71,28.64,28.71,44844.0,26.128,26.1827,26.1189,26.1827,44844.0
2024-01-25 12:05:00,28.7,28.78,28.7,28.75,221379.0,26.1736,26.2466,26.1736,26.2192,221379.0
2024-01-25 12:10:00,28.76,28.76,28.73,28.75,36292.0,26.2283,26.2283,26.201,26.2192,36292.0
2024-01-25 12:15:00,28.75,28.76,28.71,28.76,49802.0,26.2192,26.2283,26.1827,26.2283,49802.0
2024-01-25 12:20:00,28.75,28.78,28.73,28.77,134221.0,26.2192,26.2466,26.201,26.2375,134221.0
2024-01-25 12:25:00,28.77,28.8,28.74,28.78,136342.0,26.2375,26.2648,26.2101,26.2466,136342.0
2024-01-25 12:30:00,28.77,28.83,28.76,28.82,53431.0,26.2375,26.2922,26.2283,26.2831,53431.0
2024-01-25 12:35:00,28.82,28.83,28.79,28.8,36321.0,26.2831,26.2922,26.2557,26.2648,36321.0
2024-01-25 12:40:00,28.8,28.81,28.77,28.79,31700.0,26.2648,26.2739,26.2375,26.2557,31700.0
2024-01-25 12:45:00,28.79,28.83,28.78,28.81,61912.0,26.2557,26.2922,26.2466,26.2739,61912.0
2024-01-25 12:50:00,28.81,28.83,28.8,28.8,108500.0,26.2739,26.2922,26.2648,26.2648,108500.0
2024-01-25 12:55:00,28.8,28.81,28.77,28.79,31207.0,26.2648,26.2739,26.2375,26.2557,31207.0
2024-01-25 13:00:00,28.78,28.8,28.7,28.75,185099.0,26.2466,26.2648,26.1736,26.2192,185099.0
2024-01-25 13:05:00,28.74,28.75,28.69,28.73,33276.0,26.2101,26.2192,26.1645,26.201,33276.0
2024-01-25 13:10:00,28.74,28.75,28.7,28.75,45350.0,26.2101,26.2192,26.1736,26.2192,45350.0
2024-01-25 13:15:00,28.75,28.84,28.75,28.82,44757.0,26.2192,26.3013,26.2192,26.2831,44757.0
2024-01-25 13:20:00,28.82,28.84,28.79,28.83,39490.0,26.2831,26.3013,26.2557,26.2922,39490.0
2024-01-25 13:25:00,28.83,28.84,28.8,28.82,26321.0,26.2922,26.3013,26.2648,26.2831,26321.0
2024-01-25 13:30:00,28.82,28.85,28.81,28.83,35404.0,26.2831,26.3104,26.2739,26.2922,35404.0
2024-01-25 13:35:00,28.84,28.84,28.8,28.81,34305.0,26.3013,26.3013,26.2648,26.2739,34305.0
2024-01-25 13:40:00,28.79,28.81,28.76,28.77,22816.0,26.2557,26.2739,26.2283,26.2375,22816.0
2024-01-25 13:45:00,28.77,28.8,28.75,28.77,36874.0,26.2375,26.2648,26.2192,26.2375,36874.0
2024-01-25 13:50:00,28.76,28.81,28.76,28.8,29300.0,26.2283,26.2739,26.2283,26.2648,29300.0
2024-01-25 13:55:00,28.82,28.88,28.81,28.85,33505.0,26.2831,26.3378,26.2739,26.3104,33505.0
2024-01-25 14:00:00,28.86,28.91,28.86,28.88,70818.0,26.3195,26.3651,26.3195,26.3378,70818.0
2024-01-25 14:05:00,28.89,28.92,28.87,28.9,37709.0,26.3469,26.3743,26.3287,26.356,37709.0
2024-01-25 14:10:00,28.9,28.9,28.85,28.86,40135.0,26.356,26.356,26.3104,26.3195,40135.0
2024-01-25 14:15:00,28.86,28.88,28.84,28.84,36686.0,26.3195,26.3378,26.3013,26.3013,36686.0
2024-01-25 14:20:00,28.85,28.88,28.83,28.86,33015.0,26.3104,26.3378,26.2922,26.3195,33015.0
2024-01-25 14:25:00,28.87,28.87,28.82,28.83,71447.0,26.3287,26.3287,26.2831,26.2922,71447.0
2024-01-25 14:30:00,28.82,28.84,28.81,28.81,30600.0,26.2831,26.3013,26.2739,26.2739,30600.0
2024-01-25 14:35:00,28.81,28.86,28.79,28.84,29882.0,26.2739,26.3195,26.2557,26.3013,29882.0
2024-01-25 14:40:00,28.84,28.87,28.83,28.86,47318.0,26.3013,26.3287,26.2922,26.3195,47318.0
2024-01-25 14:45:00,28.86,28.88,28.84,28.85,12324.0,26.3195,26.3378,26.3013,26.3104,12324.0
2024-01-25 14:50:00,28.86,28.87,28.82,28.82,46576.0,26.3195,26.3287,26.2831,26.2831,46576.0
2024-01-25 14:55:00,28.79,28.81,28.77,28.77,44603.0,26.2557,26.2739,26.2375,26.2375,44603.0
2024-01-25 15:00:00,28.77,28.79,28.76,28.77,53794.0,26.2375,26.2557,26.2283,26.2375,53794.0
2024-01-25 15:05:00,28.77,28.79,28.76,28.77,101214.0,26.2375,26.2557,26.2283,26.2375,101214.0
2024-01-25 15:10:00,28.77,28.81,28.75,28.8,59311.0,26.2375,26.2739,26.2192,26.2648,59311.0
2024-01-25 15:15:00,28.8,28.82,28.76,28.76,71882.0,26.2648,26.2831,26.2283,26.2283,71882.0
2024-01-25 15:20:00,28.75,28.79,28.74,28.79,60096.0,26.2192,26.2557,26.2101,26.2557,60096.0
2024-01-25 15:25:00,28.79,28.8,28.77,28.78,64073.0,26.2557,26.2648,26.2375,26.2466,64073.0
2024-01-25 15:30:00,28.79,28.79,28.7,28.72,149395.0,26.2557,26.2557,26.1736,26.1919,149395.0
2024-01-25 15:35:00,28.72,28.74,28.68,28.72,96164.0,26.1919,26.2101,26.1554,26.1919,96164.0
2024-01-25 15:40:00,28.73,28.74,28.7,28.73,58646.0,26.201,26.2101,26.1736,26.201,58646.0
2024-01-25 15:45:00,28.73,28.74,28.71,28.72,30701.0,26.201,26.2101,26.1827,26.1919,30701.0
2024-01-25 15:50:00,28.7,28.72,28.67,28.69,127416.0,26.1736,26.1919,26.1463,26.1645,127416.0
2024-01-25 15:55:00,28.69,28.7,28.6,28.61,288177.0,26.1645,26.1736,26.0824,26.0915,288177.0
2024-01-26 09:30:00,28.68,28.69,28.59,28.61,225721.0,26.1554,26.1645,26.0733,26.0915,225721.0
2024-01-26 09:35:00,28.61,28.67,28.6,28.63,112278.0,26.0915,26.1463,26.0824,26.1098,112278.0
2024-01-26 09:40:00,28.63,28.65,28.63,28.64,41450.0,26.1098,26.128,26.1098,26.1189,41450.0
2024-01-26 09:45:00,28.64,28.69,28.64,28.67,56205.0,26.1189,26.1645,26.1189,26.1463,56205.0
2024-01-26 09:50:00,28.67,28.71,28.66,28.7,37308.0,26.1463,26.1827,26.1371,26.1736,37308.0
2024-01-26 09:55:00,28.7,28.71,28.66,28.66,30281.0,26.1736,26.1827,26.1371,26.1371,30281.0
2024-01-26 10:00:00,28.67,28.7,28.66,28.69,43996.0,26.1463,26.1736,26.1371,26.1645,43996.0
2024-01-26 10:05:00,28.69,28.74,28.68,28.69,89642.0,26.1645,26.2101,26.1554,26.1645,89642.0
2024-01-26 10:10:00,28.69,28.7,28.66,28.68,45832.0,26.1645,26.1736,26.1371,26.1554,45832.0
2024-01-26 10:15:00,28.68,28.73,28.67,28.7,70379.0,26.1554,26.201,26.1463,26.1736,70379.0
2024-01-26 10:20:00,28.69,28.7,28.64,28.65,96572.0,26.1645,26.1736,26.1189,26.128,96572.0
2024-01-26 10:25:00,28.65,28.65,28.6,28.61,103038.0,26.128,26.128,26.0824,26.0915,103038.0
2024-01-26 10:30:00,28.61,28.62,28.56,28.58,197045.0,26.0915,26.1007,26.0459,26.0642,197045.0
2024-01-26 10:35:00,28.58,28.6,28.54,28.57,69728.0,26.0642,26.0824,26.0277,26.0551,69728.0
2024-01-26 10:40:00,28.57,28.57,28.53,28.54,35331.0,26.0551,26.0551,26.0186,26.0277,35331.0
2024-01-26 10:45:00,28.55,28.56,28.52,28.53,41861.0,26.0368,26.0459,26.0095,26.0186,41861.0
2024-01-26 10:50:00,28.53,28.55,28.5,28.52,60114.0,26.0186,26.0368,25.9912,26.0095,60114.0
2024-01-26 10:55:00,28.53,28.54,28.5,28.51,26207.0,26.0186,26.0277,25.9912,26.0003,26207.0
2024-01-26 11:00:00,28.51,28.55,28.49,28.54,98718.0,26.0003,26.0368,25.9821,26.0277,98718.0
2024-01-26 11:05:00,28.54,28.56,28.52,28.53,65461.0,26.0277,26.0459,26.0095,26.0186,65461.0
2024-01-26 11:10:00,28.53,28.58,28.52,28.57,43452.0,26.0186,26.0642,26.0095,26.0551,43452.0
2024-01-26 11:15:00,28.57,28.59,28.55,28.58,42340.0,26.0551,26.0733,26.0368,26.0642,42340.0
2024-01-26 11:20:00,28.58,28.58,28.55,28.56,30912.0,26.0642,26.0642,26.0368,26.0459,30912.0
2024-01-26 11:25:00,28.55,28.56,28.53,28.55,54776.0,26.0368,26.0459,26.0186,26.0368,54776.0
2024-01-26 11:30:00,28.54,28.55,28.53,28.54,56764.0,26.0277,26.0368,26.0186,26.0277,56764.0
2024-01-26 11:35:00,28.55,28.61,28.53,28.59,134628.0,26.0368,26.0915,26.0186,26.0733,134628.0
2024-01-26 11:40:00,28.6,28.62,28.58,28.6,78506.0,26.0824,26.1007,26.0642,26.0824,78506.0
2024-01-26 11:45:00,28.59,28.61,28.56,28.57,40621.0,26.0733,26.0915,26.0459,26.0551,40621.0
2024-01-26 11:50:00,28.57,28.58,28.55,28.55,46200.0,26.0551,26.0642,26.0368,26.0368,46200.0
2024-01-26 11:55:00,28.56,28.56,28.53,28.53,22981.0,26.0459,26.0459,26.0186,26.0186,22981.0
2024-01-26 12:00:00,28.53,28.55,28.53,28.54,30272.0,26.0186,26.0368,26.0186,26.0277,30272.0
2024-01-26 12:05:00,28.54,28.58,28.52,28.57,35746.0,26.0277,26.0642,26.0095,26.0551,35746.0
2024-01-26 12:10:00,28.58,28.6,28.54,28.55,59922.0,26.0642,26.0824,26.0277,26.0368,59922.0
2024-01-26 12:15:00,28.55,28.56,28.53,28.53,43728.0,26.0368,26.0459,26.0186,26.0186,43728.0
2024-01-26 12:20:00,28.54,28.59,28.53,28.58,60659.0,26.0277,26.0733,26.0186,26.0642,60659.0
2024-01-26 12:25:00,28.58,28.6,28.57,28.59,57692.0,26.0642,26.0824,26.0551,26.0733,57692.0
2024-01-26 12:30:00,28.58,28.65,28.58,28.64,98243.0,26.0642,26.128,26.0642,26.1189,98243.0
2024-01-26 12:35:00,28.64,28.72,28.63,28.7,389454.0,26.1189,26.1919,26.1098,26.1736,389454.0
2024-01-26 12:40:00,28.7,28.72,28.68,28.71,66020.0,26.1736,26.1919,26.1554,26.1827,66020.0
2024-01-26 12:45:00,28.7,28.77,28.68,28.77,179546.0,26.1736,26.2375,26.1554,26.2375,179546.0
2024-01-26 12:50:00,28.77,28.78,28.72,28.73,99087.0,26.2375,26.2466,26.1919,26.201,99087.0
2024-01-26 12:55:00,28.73,28.76,28.72,28.73,82600.0,26.201,26.2283,26.1919,26.201,82600.0
2024-01-26 13:00:00,28.74,28.77,28.71,28.74,73705.0,26.2101,26.2375,26.1827,26.2101,73705.0
2024-01-26 13:05:00,28.74,28.75,28.71,28.71,87755.0,26.2101,26.2192,26.1827,26.1827,87755.0
2024-01-26 13:10:00,28.72,28.73,28.7,28.72,38620.0,26.1919,26.201,26.1736,26.1919,38620.0
2024-01-26 13:15:00,28.74,28.75,28.72,28.74,85491.0,26.2101,26.2192,26.1919,26.2101,85491.0
2024-01-26 13:20:00,28.74,28.74,28.69,28.7,48713.0,26.2101,26.2101,26.1645,26.1736,48713.0
2024-01-26 13:25:00,28.7,28.72,28.68,28.69,100817.0,26.1736,26.1919,26.1554,26.1645,100817.0
2024-01-26 13:30:00,28.69,28.72,28.68,28.69,43569.0,26.1645,26.1919,26.1554,26.1645,43569.0
2024-01-26 13:35:00,28.69,28.71,28.69,28.71,28839.0,26.1645,26.1827,26.1645,26.1827,28839.0
2024-01-26 13:40:00,28.72,28.78,28.72,28.76,48960.0,26.1919,26.2466,26.1919,26.2283,48960.0
2024-01-26 13:45:00,28.76,28.79,28.75,28.77,89228.0,26.2283,26.2557,26.2192,26.2375,89228.0
2024-01-26 13:50:00,28.77,28.79,28.75,28.77,65707.0,26.2375,26.2557,26.2192,26.2375,65707.0
2024-01-26 13:55:00,28.78,28.78,28.73,28.74,69640.0,26.2466,26.2466,26.201,26.2101,69640.0
2024-01-26 14:00:00,28.74,28.75,28.68,28.7,40501.0,26.2101,26.2192,26.1554,26.1736,40501.0
2024-01-26 14:05:00,28.71,28.72,28.69,28.71,40724.0,26.1827,26.1919,26.1645,26.1827,40724.0
2024-01-26 14:10:00,28.71,28.73,28.69,28.71,22288.0,26.1827,26.201,26.1645,26.1827,22288.0
2024-01-26 14:15:00,28.71,28.72,28.69,28.71,23765.0,26.1827,26.1919,26.1645,26.1827,23765.0
2024-01-26 14:20:00,28.7,28.74,28.7,28.73,45133.0,26.1736,26.2101,26.1736,26.201,45133.0
2024-01-26 14:25:00,28.73,28.74,28.7,28.72,101886.0,26.201,26.2101,26.1736,26.1919,101886.0
2024-01-26 14:30:00,28.72,28.75,28.71,28.74,15720.0,26.1919,26.2192,26.1827,26.2101,15720.0
2024-01-26 14:35:00,28.74,28.74,28.68,28.69,33277.0,26.2101,26.2101,26.1554,26.1645,33277.0
2024-01-26 14:40:00,28.69,28.69,28.65,28.66,54540.0,26.1645,26.1645,26.128,26.1371,54540.0
2024-01-26 14:45:00,28.65,28.66,28.63,28.64,28233.0,26.128,26.1371,26.1098,26.1189,28233.0
2024-01-26 14:50:00,28.64,28.64,28.61,28.64,86140.0,26.1189,26.1189,26.0915,26.1189,86140.0
2024-01-26 14:55:00,28.65,28.67,28.62,28.62,31778.0,26.128,26.1463,26.1007,26.1007,31778.0
2024-01-26 15:00:00,28.62,28.64,28.62,28.64,40617.0,26.1007,26.1189,26.1007,26.1189,40617.0
2024-01-26 15:05:00,28.64,28.66,28.62,28.65,22271.0,26.1189,26.1371,26.1007,26.128,22271.0
2024-01-26 15:10:00,28.65,28.66,28.63,28.64,106788.0,26.128,26.1371,26.1098,26.1189,106788.0
2024-01-26 15:15:00,28.63,28.64,28.62,28.64,37438.0,26.1098,26.1189,26.1007,26.1189,37438.0
2024-01-26 15:20:00,28.64,28.69,28.64,28.68,69394.0,26.1189,26.1645,26.1189,26.1554,69394.0
2024-01-26 15:25:00,28.67,28.7,28.65,28.69,46050.0,26.1463,26.1736,26.128,26.1645,46050.0
2024-01-26 15:30:00,28.68,28.71,28.67,28.7,85725.0,26.1554,26.1827,26.1463,26.1736,85725.0
2024-01-26 15:35:00,28.7,28.72,28.68,28.71,56746.0,26.1736,26.1919,26.1554,26.1827,56746.0
2024-01-26 15:40:00,28.72,28.74,28.69,28.7,55740.0,26.1919,26.2101,26.1645,26.1736,55740.0
2024-01-26 15:45:00,28.7,28.72,28.68,28.69,57988.0,26.1736,26.1919,26.1554,26.1645,57988.0
2024-01-26 15:50:00,28.7,28.72,28.67,28.7,57554.0,26.1736,26.1919,26.1463,26.1736,57554.0
2024-01-26 15:55:00,28.69,28.71,28.66,28.69,183848.0,26.1645,26.1827,26.1371,26.1645,183848.0
2024-01-29 09:30:00,28.68,28.7,28.65,28.65,139391.0,26.1554,26.1736,26.128,26.128,139391.0
2024-01-29 09:35:00,28.65,28.66,28.62,28.65,140526.0,26.128,26.1371,26.1007,26.128,140526.0
2024-01-29 09:40:00,28.65,28.67,28.64,28.65,40291.0,26.128,26.1463,26.1189,26.128,40291.0
2024-01-29 09:45:00,28.65,28.67,28.63,28.66,16748.0,26.128,26.1463,26.1098,26.1371,16748.0
2024-01-29 09:50:00,28.64,28.66,28.63,28.65,15719.0,26.1189,26.1371,26.1098,26.128,15719.0
2024-01-29 09:55:00,28.63,28.66,28.62,28.64,32287.0,26.1098,26.1371,26.1007,26.1189,32287.0
2024-01-29 10:00:00,28.64,28.67,28.64,28.67,15864.0,26.1189,26.1463,26.1189,26.1463,15864.0
2024-01-29 10:05:00,28.67,28.67,28.63,28.63,17260.0,26.1463,26.1463,26.1098,26.1098,17260.0
2024-01-29 10:10:00,28.64,28.64,28.61,28.62,18119.0,26.1189,26.1189,26.0915,26.1007,18119.0
2024-01-29 10:15:00,28.62,28.63,28.6,28.61,85064.0,26.1007,26.1098,26.0824,26.0915,85064.0
2024-01-29 10:20:00,28.61,28.7,28.61,28.67,276895.0,26.0915,26.1736,26.0915,26.1463,276895.0
2024-01-29 10:25:00,28.68,28.71,28.67,28.68,125180.0,26.1554,26.1827,26.1463,26.1554,125180.0
2024-01-29 10:30:00,28.68,28.74,28.65,28.71,288793.0,26.1554,26.2101,26.128,26.1827,288793.0
2024-01-29 10:35:00,28.71,28.72,28.66,28.67,26279.0,26.1827,26.1919,26.1371,26.1463,26279.0
2024-01-29 10:40:00,28.66,28.71,28.65,28.69,94171.0,26.1371,26.1827,26.128,26.1645,94171.0
2024-01-29 10:45:00,28.69,28.72,28.67,28.71,18370.0,26.1645,26.1919,26.1463,26.1827,18370.0
2024-01-29 10:50:00,28.7,28.72,28.68,28.69,34119.0,26.1736,26.1919,26.1554,26.1645,34119.0
2024-01-29 10:55:00,28.69,28.73,28.68,28.71,27109.0,26.1645,26.201,26.1554,26.1827,27109.0
2024-01-29 11:00:00,28.72,28.74,28.7,28.71,34220.0,26.1919,26.2101,26.1736,26.1827,34220.0
2024-01-29 11:05:00,28.71,28.72,28.7,28.71,19344.0,26.1827,26.1919,26.1736,26.1827,19344.0
2024-01-29 11:10:00,28.7,28.71,28.68,28.68,19855.0,26.1736,26.1827,26.1554,26.1554,19855.0
2024-01-29 11:15:00,28.69,28.7,28.66,28.67,8045.0,26.1645,26.1736,26.1371,26.1463,8045.0
2024-01-29 11:20:00,28.67,28.71,28.66,28.69,54445.0,26.1463,26.1827,26.1371,26.1645,54445.0
2024-01-29 11:25:00,28.68,28.7,28.66,28.67,147603.0,26.1554,26.1736,26.1371,26.1463,147603.0
2024-01-29 11:30:00,28.66,28.67,28.65,28.66,20404.0,26.1371,26.1463,26.128,26.1371,20404.0
2024-01-29 11:35:00,28.66,28.67,28.64,28.65,27398.0,26.1371,26.1463,26.1189,26.128,27398.0
2024-01-29 11:40:00,28.65,28.66,28.63,28.64,53380.0,26.128,26.1371,26.1098,26.1189,53380.0
2024-01-29 11:45:00,28.64,28.65,28.62,28.63,20175.0,26.1189,26.128,26.1007,26.1098,20175.0
2024-01-29 11:50:00,28.64,28.65,28.62,28.62,28086.0,26.1189,26.128,26.1007,26.1007,28086.0
2024-01-29 11:55:00,28.63,28.63,28.61,28.63,14839.0,26.1098,26.1098,26.0915,26.1098,14839.0
2024-01-29 12:00:00,28.62,28.65,28.61,28.64,51805.0,26.1007,26.128,26.0915,26.1189,51805.0
2024-01-29 12:05:00,28.64,28.65,28.63,28.64,18941.0,26.1189,26.128,26.1098,26.1189,18941.0
2024-01-29 12:10:00,28.63,28.64,28.62,28.63,10724.0,26.1098,26.1189,26.1007,26.1098,10724.0
2024-01-29 12:15:00,28.64,28.64,28.61,28.63,11049.0,26.1189,26.1189,26.0915,26.1098,11049.0
2024-01-29 12:20:00,28.63,28.65,28.59,28.6,32074.0,26.1098,26.128,26.0733,26.0824,32074.0
2024-01-29 12:25:00,28.6,28.62,28.58,28.61,28890.0,26.0824,26.1007,26.0642,26.0915,28890.0
2024-01-29 12:30:00,28.6,28.61,28.59,28.6,15041.0,26.0824,26.0915,26.0733,26.0824,15041.0
2024-01-29 12:35:00,28.61,28.61,28.57,28.58,21425.0,26.0915,26.0915,26.0551,26.0642,21425.0
2024-01-29 12:40:00,28.58,28.61,28.57,28.6,27427.0,26.0642,26.0915,26.0551,26.0824,27427.0
2024-01-29 12:45:00,28.6,28.65,28.6,28.64,176316.0,26.0824,26.128,26.0824,26.1189,176316.0
2024-01-29 12:50:00,28.64,28.65,28.62,28.63,41469.0,26.1189,26.128,26.1007,26.1098,41469.0
2024-01-29 12:55:00,28.63,28.64,28.6,28.62,30559.0,26.1098,26.1189,26.0824,26.1007,30559.0
2024-01-29 13:00:00,28.62,28.66,28.61,28.64,17626.0,26.1007,26.1371,26.0915,26.1189,17626.0
2024-01-29 13:05:00,28.64,28.64,28.61,28.62,24850.0,26.1189,26.1189,26.0915,26.1007,24850.0
2024-01-29 13:10:00,28.63,28.65,28.62,28.63,11269.0,26.1098,26.128,26.1007,26.1098,11269.0
2024-01-29 13:15:00,28.64,28.64,28.61,28.62,27551.0,26.1189,26.1189,26.0915,26.1007,27551.0
2024-01-29 13:20:00,28.62,28.62,28.6,28.61,13215.0,26.1007,26.1007,26.0824,26.0915,13215.0
2024-01-29 13:25:00,28.6,28.6,28.58,28.59,14825.0,26.0824,26.0824,26.0642,26.0733,14825.0
2024-01-29 13:30:00,28.58,28.6,28.58,28.59,7675.0,26.0642,26.0824,26.0642,26.0733,7675.0
2024-01-29 13:35:00,28.59,28.6,28.58,28.6,14602.0,26.0733,26.0824,26.0642,26.0824,14602.0
2024-01-29 13:40:00,28.59,28.6,28.57,28.58,32793.0,26.0733,26.0824,26.0551,26.0642,32793.0
2024-01-29 13:45:00,28.59,28.59,28.58,28.59,2400.0,26.0733,26.0733,26.0642,26.0733,2400.0
2024-01-29 13:50:00,28.59,28.62,28.58,28.61,11105.0,26.0733,26.1007,26.0642,26.0915,11105.0
2024-01-29 13:55:00,28.61,28.62,28.6,28.61,9225.0,26.0915,26.1007,26.0824,26.0915,9225.0
2024-01-29 14:00:00,28.61,28.63,28.6,28.6,22688.0,26.0915,26.1098,26.0824,26.0824,22688.0
2024-01-29 14:05:00,28.6,28.6,28.58,28.58,7370.0,26.0824,26.0824,26.0642,26.0642,7370.0
2024-01-29 14:10:00,28.58,28.58,28.54,28.55,55889.0,26.0642,26.0642,26.0277,26.0368,55889.0
2024-01-29 14:15:00,28.55,28.57,28.53,28.56,37931.0,26.0368,26.0551,26.0186,26.0459,37931.0
2024-01-29 14:20:00,28.57,28.57,28.55,28.55,8000.0,26.0551,26.0551,26.0368,26.0368,8000.0
2024-01-29 14:25:00,28.56,28.56,28.55,28.55,8182.0,26.0459,26.0459,26.0368,26.0368,8182.0
2024-01-29 14:30:00,28.54,28.56,28.52,28.53,17391.0,26.0277,26.0459,26.0095,26.0186,17391.0
2024-01-29 14:35:00,28.54,28.54,28.51,28.53,20646.0,26.0277,26.0277,26.0003,26.0186,20646.0
2024-01-29 14:40:00,28.53,28.54,28.51,28.53,172568.0,26.0186,26.0277,26.0003,26.0186,172568.0
2024-01-29 14:45:00,28.52,28.55,28.52,28.55,13271.0,26.0095,26.0368,26.0095,26.0368,13271.0
2024-01-29 14:50:00,28.55,28.55,28.53,28.54,33133.0,26.0368,26.0368,26.0186,26.0277,33133.0
2024-01-29 14:55:00,28.54,28.54,28.52,28.54,14514.0,26.0277,26.0277,26.0095,26.0277,14514.0
2024-01-29 15:00:00,28.53,28.53,28.39,28.42,572014.0,26.0186,26.0186,25.8909,25.9183,572014.0
2024-01-29 15:05:00,28.42,28.45,28.36,28.4,364041.0,25.9183,25.9456,25.8635,25.9,364041.0
2024-01-29 15:10:00,28.4,28.4,28.38,28.39,69504.0,25.9,25.9,25.8818,25.8909,69504.0
2024-01-29 15:15:00,28.4,28.4,28.3,28.3,86830.0,25.9,25.9,25.8088,25.8088,86830.0
2024-01-29 15:20:00,28.31,28.31,28.28,28.28,165603.0,25.818,25.818,25.7906,25.7906,165603.0
2024-01-29 15:25:00,28.28,28.31,28.23,28.29,558958.0,25.7906,25.818,25.745,25.7997,558958.0
2024-01-29 15:30:00,28.29,28.29,28.26,28.28,144166.0,25.7997,25.7997,25.7724,25.7906,144166.0
2024-01-29 15:35:00,28.28,28.31,28.26,28.3,62916.0,25.7906,25.818,25.7724,25.8088,62916.0
2024-01-29 15:40:00,28.31,28.33,28.3,28.32,164183.0,25.818,25.8362,25.8088,25.8271,164183.0
2024-01-29 15:45:00,28.33,28.36,28.32,28.34,142636.0,25.8362,25.8635,25.8271,25.8453,142636.0
2024-01-29 15:50:00,28.34,28.35,28.3,28.33,94943.0,25.8453,25.8544,25.8088,25.8362,94943.0
2024-01-29 15:55:00,28.33,28.34,28.24,28.25,378399.0,25.8362,25.8453,25.7541,25.7632,378399.0
2024-01-30 09:30:00,28.34,28.35,28.29,28.3,92181.0,25.8453,25.8544,25.7997,25.8088,92181.0
2024-01-30 09:35:00,28.3,28.31,28.28,28.3,48994.0,25.8088,25.818,25.7906,25.8088,48994.0
2024-01-30 09:40:00,28.29,28.31,28.28,28.29,42717.0,25.7997,25.818,25.7906,25.7997,42717.0
2024-01-30 09:45:00,28.29,28.3,28.27,28.28,22570.0,25.7997,25.8088,25.7815,25.7906,22570.0
2024-01-30 09:50:00,28.27,28.29,28.26,28.27,37593.0,25.7815,25.7997,25.7724,25.7815,37593.0
2024-01-30 09:55:00,28.27,28.28,28.26,28.27,14632.0,25.7815,25.7906,25.7724,25.7815,14632.0
2024-01-30 10:00:00,28.27,28.37,28.26,28.33,190888.0,25.7815,25.8727,25.7724,25.8362,190888.0
2024-01-30 10:05:00,28.33,28.36,28.31,28.31,72085.0,25.8362,25.8635,25.818,25.818,72085.0
2024-01-30 10:10:00,28.3,28.33,28.29,28.32,55483.0,25.8088,25.8362,25.7997,25.8271,55483.0
2024-01-30 10:15:00,28.32,28.34,28.29,28.32,118012.0,25.8271,25.8453,25.7997,25.8271,118012.0
2024-01-30 10:20:00,28.31,28.34,28.3,28.33,76973.0,25.818,25.8453,25.8088,25.8362,76973.0
2024-01-30 10:25:00,28.32,28.37,28.31,28.33,44705.0,25.8271,25.8727,25.818,25.8362,44705.0
2024-01-30 10:30:00,28.32,28.34,28.31,28.32,44924.0,25.8271,25.8453,25.818,25.8271,44924.0
2024-01-30 10:35:00,28.32,28.34,28.3,28.33,50041.0,25.8271,25.8453,25.8088,25.8362,50041.0
2024-01-30 10:40:00,28.33,28.36,28.33,28.35,36720.0,25.8362,25.8635,25.8362,25.8544,36720.0
2024-01-30 10:45:00,28.34,28.37,28.32,28.33,56815.0,25.8453,25.8727,25.8271,25.8362,56815.0
2024-01-30 10:50:00,28.34,28.37,28.32,28.36,85620.0,25.8453,25.8727,25.8271,25.8635,85620.0
2024-01-30 10:55:00,28.37,28.37,28.33,28.33,20329.0,25.8727,25.8727,25.8362,25.8362,20329.0
2024-01-30 11:00:00,28.33,28.35,28.31,28.34,58682.0,25.8362,25.8544,25.818,25.8453,58682.0
2024-01-30 11:05:00,28.34,28.36,28.32,28.35,56137.0,25.8453,25.8635,25.8271,25.8544,56137.0
2024-01-30 11:10:00,28.34,28.35,28.31,28.33,29769.0,25.8453,25.8544,25.818,25.8362,29769.0
2024-01-30 11:15:00,28.33,28.34,28.31,28.33,12500.0,25.8362,25.8453,25.818,25.8362,12500.0
2024-01-30 11:20:00,28.33,28.34,28.3,28.31,26722.0,25.8362,25.8453,25.8088,25.818,26722.0
2024-01-30 11:25:00,28.3,28.32,28.28,28.29,34960.0,25.8088,25.8271,25.7906,25.7997,34960.0
2024-01-30 11:30:00,28.29,28.3,28.27,28.28,16900.0,25.7997,25.8088,25.7815,25.7906,16900.0
2024-01-30 11:35:00,28.28,28.29,28.27,28.28,42155.0,25.7906,25.7997,25.7815,25.7906,42155.0
2024-01-30 11:40:00,28.27,28.28,28.26,28.28,13706.0,25.7815,25.7906,25.7724,25.7906,13706.0
2024-01-30 11:45:00,28.27,28.28,28.24,28.25,53920.0,25.7815,25.7906,25.7541,25.7632,53920.0
2024-01-30 11:50:00,28.26,28.27,28.24,28.26,14244.0,25.7724,25.7815,25.7541,25.7724,14244.0
2024-01-30 11:55:00,28.26,28.27,28.25,28.26,14800.0,25.7724,25.7815,25.7632,25.7724,14800.0
2024-01-30 12:00:00,28.26,28.26,28.25,28.26,24207.0,25.7724,25.7724,25.7632,25.7724,24207.0
2024-01-30 12:05:00,28.26,28.26,28.24,28.25,7456.0,25.7724,25.7724,25.7541,25.7632,7456.0
2024-01-30 12:10:00,28.25,28.27,28.24,28.26,19208.0,25.7632,25.7815,25.7541,25.7724,19208.0
2024-01-30 12:15:00,28.26,28.3,28.26,28.29,95215.0,25.7724,25.8088,25.7724,25.7997,95215.0
2024-01-30 12:20:00,28.3,28.3,28.27,28.3,29787.0,25.8088,25.8088,25.7815,25.8088,29787.0
2024-01-30 12:25:00,28.31,28.35,28.3,28.35,93748.0,25.818,25.8544,25.8088,25.8544,93748.0
2024-01-30 12:30:00,28.35,28.4,28.33,28.38,228824.0,25.8544,25.9,25.8362,25.8818,228824.0
2024-01-30 12:35:00,28.38,28.39,28.35,28.36,71324.0,25.8818,25.8909,25.8544,25.8635,71324.0
2024-01-30 12:40:00,28.36,28.37,28.34,28.37,40946.0,25.8635,25.8727,25.8453,25.8727,40946.0
2024-01-30 12:45:00,28.37,28.37,28.34,28.35,18693.0,25.8727,25.8727,25.8453,25.8544,18693.0
2024-01-30 12:50:00,28.35,28.37,28.34,28.35,36563.0,25.8544,25.8727,25.8453,25.8544,36563.0
2024-01-30 12:55:00,28.35,28.37,28.34,28.37,12360.0,25.8544,25.8727,25.8453,25.8727,12360.0
2024-01-30 13:00:00,28.37,28.39,28.36,28.39,92817.0,25.8727,25.8909,25.8635,25.8909,92817.0
2024-01-30 13:05:00,28.38,28.4,28.36,28.37,14409.0,25.8818,25.9,25.8635,25.8727,14409.0
2024-01-30 13:10:00,28.37,28.38,28.35,28.36,18158.0,25.8727,25.8818,25.8544,25.8635,18158.0
2024-01-30 13:15:00,28.35,28.35,28.32,28.33,15844.0,25.8544,25.8544,25.8271,25.8362,15844.0
2024-01-30 13:20:00,28.33,28.34,28.32,28.34,9456.0,25.8362,25.8453,25.8271,25.8453,9456.0
2024-01-30 13:25:00,28.33,28.34,28.3,28.3,8077.0,25.8362,25.8453,25.8088,25.8088,8077.0
2024-01-30 13:30:00,28.3,28.31,28.29,28.3,19597.0,25.8088,25.818,25.7997,25.8088,19597.0
2024-01-30 13:35:00,28.3,28.32,28.3,28.32,24002.0,25.8088,25.8271,25.8088,25.8271,24002.0
2024-01-30 13:40:00,28.31,28.33,28.29,28.32,22254.0,25.818,25.8362,25.7997,25.8271,22254.0
2024-01-30 13:45:00,28.32,28.34,28.31,28.34,38231.0,25.8271,25.8453,25.818,25.8453,38231.0
2024-01-30 13:50:00,28.33,28.35,28.33,28.34,20250.0,25.8362,25.8544,25.8362,25.8453,20250.0
2024-01-30 13:55:00,28.34,28.34,28.31,28.33,35193.0,25.8453,25.8453,25.818,25.8362,35193.0
2024-01-30 14:00:00,28.32,28.33,28.31,28.33,16065.0,25.8271,25.8362,25.818,25.8362,16065.0
2024-01-30 14:05:00,28.33,28.36,28.32,28.34,41565.0,25.8362,25.8635,25.8271,25.8453,41565.0
2024-01-30 14:10:00,28.34,28.36,28.3,28.31,36494.0,25.8453,25.8635,25.8088,25.818,36494.0
2024-01-30 14:15:00,28.3,28.33,28.29,28.32,18095.0,25.8088,25.8362,25.7997,25.8271,18095.0
2024-01-30 14:20:00,28.31,28.32,28.28,28.28,8800.0,25.818,25.8271,25.7906,25.7906,8800.0
2024-01-30 14:25:00,28.28,28.29,28.27,28.28,21106.0,25.7906,25.7997,25.7815,25.7906,21106.0
2024-01-30 14:30:00,28.27,28.28,28.25,28.26,117839.0,25.7815,25.7906,25.7632,25.7724,117839.0
2024-01-30 14:35:00,28.26,28.28,28.26,28.28,35220.0,25.7724,25.7906,25.7724,25.7906,35220.0
2024-01-30 14:40:00,28.27,28.28,28.26,28.27,33013.0,25.7815,25.7906,25.7724,25.7815,33013.0
2024-01-30 14:45:00,28.27,28.28,28.25,28.26,25476.0,25.7815,25.7906,25.7632,25.7724,25476.0
2024-01-30 14:50:00,28.26,28.26,28.25,28.26,10847.0,25.7724,25.7724,25.7632,25.7724,10847.0
2024-01-30 14:55:00,28.25,28.26,28.24,28.26,55448.0,25.7632,25.7724,25.7541,25.7724,55448.0
2024-01-30 15:00:00,28.26,28.28,28.24,28.27,20400.0,25.7724,25.7906,25.7541,25.7815,20400.0
2024-01-30 15:05:00,28.28,28.3,28.27,28.3,42510.0,25.7906,25.8088,25.7815,25.8088,42510.0
2024-01-30 15:10:00,28.3,28.3,28.26,28.28,48454.0,25.8088,25.8088,25.7724,25.7906,48454.0
2024-01-30 15:15:00,28.28,28.3,28.28,28.28,13386.0,25.7906,25.8088,25.7906,25.7906,13386.0
2024-01-30 15:20:00,28.28,28.28,28.26,28.28,22250.0,25.7906,25.7906,25.7724,25.7906,22250.0
2024-01-30 15:25:00,28.28,28.28,28.22,28.25,111951.0,25.7906,25.7906,25.7359,25.7632,111951.0
2024-01-30 15:30:00,28.24,28.3,28.24,28.3,67941.0,25.7541,25.8088,25.7541,25.8088,67941.0
2024-01-30 15:35:00,28.3,28.31,28.29,28.3,27267.0,25.8088,25.818,25.7997,25.8088,27267.0
2024-01-30 15:40:00,28.3,28.31,28.27,28.29,36243.0,25.8088,25.818,25.7815,25.7997,36243.0
2024-01-30 15:45:00,28.29,28.3,28.27,28.27,67092.0,25.7997,25.8088,25.7815,25.7815,67092.0
2024-01-30 15:50:00,28.28,28.31,28.26,28.31,68278.0,25.7906,25.818,25.7724,25.818,68278.0
2024-01-30 15:55:00,28.3,28.33,28.28,28.31,310945.0,25.8088,25.8362,25.7906,25.818,310945.0
2024-01-31 09:30:00,28.57,28.61,28.53,28.55,201749.0,26.0551,26.0915,26.0186,26.0368,201749.0
2024-01-31 09:35:00,28.56,28.6,28.53,28.59,74743.0,26.0459,26.0824,26.0186,26.0733,74743.0
2024-01-31 09:40:00,28.58,28.64,28.58,28.64,82027.0,26.0642,26.1189,26.0642,26.1189,82027.0
2024-01-31 09:45:00,28.65,28.7,28.64,28.66,130309.0,26.128,26.1736,26.1189,26.1371,130309.0
2024-01-31 09:50:00,28.65,28.69,28.65,28.67,89576.0,26.128,26.1645,26.128,26.1463,89576.0
2024-01-31 09:55:00,28.67,28.71,28.65,28.69,144743.0,26.1463,26.1827,26.128,26.1645,144743.0
2024-01-31 10:00:00,28.69,28.7,28.67,28.69,50915.0,26.1645,26.1736,26.1463,26.1645,50915.0
2024-01-31 10:05:00,28.68,28.7,28.67,28.68,55931.0,26.1554,26.1736,26.1463,26.1554,55931.0
2024-01-31 10:10:00,28.68,28.75,28.67,28.74,113664.0,26.1554,26.2192,26.1463,26.2101,113664.0
2024-01-31 10:15:00,28.74,28.75,28.69,28.72,101982.0,26.2101,26.2192,26.1645,26.1919,101982.0
2024-01-31 10:20:00,28.72,28.74,28.7,28.73,62735.0,26.1919,26.2101,26.1736,26.201,62735.0
2024-01-31 10:25:00,28.73,28.75,28.7,28.74,244015.0,26.201,26.2192,26.1736,26.2101,244015.0
2024-01-31 10:30:00,28.73,28.78,28.71,28.77,101942.0,26.201,26.2466,26.1827,26.2375,101942.0
2024-01-31 10:35:00,28.78,28.83,28.76,28.83,200050.0,26.2466,26.2922,26.2283,26.2922,200050.0
2024-01-31 10:40:00,28.82,28.82,28.79,28.81,132055.0,26.2831,26.2831,26.2557,26.2739,132055.0
2024-01-31 10:45:00,28.81,28.82,28.78,28.8,65301.0,26.2739,26.2831,26.2466,26.2648,65301.0
2024-01-31 10:50:00,28.8,28.83,28.79,28.82,63800.0,26.2648,26.2922,26.2557,26.2831,63800.0
2024-01-31 10:55:00,28.81,28.84,28.79,28.8,118216.0,26.2739,26.3013,26.2557,26.2648,118216.0
2024-01-31 11:00:00,28.8,28.8,28.74,28.75,82582.0,26.2648,26.2648,26.2101,26.2192,82582.0
2024-01-31 11:05:00,28.76,28.77,28.74,28.74,71736.0,26.2283,26.2375,26.2101,26.2101,71736.0
2024-01-31 11:10:00,28.74,28.77,28.72,28.73,29581.0,26.2101,26.2375,26.1919,26.201,29581.0
2024-01-31 11:15:00,28.73,28.74,28.71,28.74,48837.0,26.201,26.2101,26.1827,26.2101,48837.0
2024-01-31 11:20:00,28.73,28.76,28.71,28.76,86275.0,26.201,26.2283,26.1827,26.2283,86275.0
2024-01-31 11:25:00,28.76,28.79,28.75,28.77,164368.0,26.2283,26.2557,26.2192,26.2375,164368.0
2024-01-31 11:30:00,28.77,28.8,28.76,28.79,200576.0,26.2375,26.2648,26.2283,26.2557,200576.0
2024-01-31 11:35:00,28.78,28.81,28.78,28.8,78728.0,26.2466,26.2739,26.2466,26.2648,78728.0
2024-01-31 11:40:00,28.8,28.85,28.8,28.82,150591.0,26.2648,26.3104,26.2648,26.2831,150591.0
2024-01-31 11:45:00,28.83,28.84,28.79,28.82,100672.0,26.2922,26.3013,26.2557,26.2831,100672.0
2024-01-31 11:50:00,28.81,28.84,28.8,28.83,50875.0,26.2739,26.3013,26.2648,26.2922,50875.0
2024-01-31 11:55:00,28.82,28.82,28.77,28.78,137750.0,26.2831,26.2831,26.2375,26.2466,137750.0
2024-01-31 12:00:00,28.78,28.79,28.75,28.76,17300.0,26.2466,26.2557,26.2192,26.2283,17300.0
2024-01-31 12:05:00,28.76,28.76,28.72,28.73,71011.0,26.2283,26.2283,26.1919,26.201,71011.0
2024-01-31 12:10:00,28.73,28.76,28.72,28.75,136687.0,26.201,26.2283,26.1919,26.2192,136687.0
2024-01-31 12:15:00,28.75,28.77,28.74,28.77,204993.0,26.2192,26.2375,26.2101,26.2375,204993.0
2024-01-31 12:20:00,28.77,28.78,28.75,28.76,23637.0,26.2375,26.2466,26.2192,26.2283,23637.0
2024-01-31 12:25:00,28.76,28.76,28.73,28.73,13878.0,26.2283,26.2283,26.201,26.201,13878.0
2024-01-31 12:30:00,28.73,28.77,28.73,28.77,246461.0,26.201,26.2375,26.201,26.2375,246461.0
2024-01-31 12:35:00,28.77,28.82,28.76,28.8,355339.0,26.2375,26.2831,26.2283,26.2648,355339.0
2024-01-31 12:40:00,28.8,28.82,28.75,28.76,48335.0,26.2648,26.2831,26.2192,26.2283,48335.0
2024-01-31 12:45:00,28.76,28.8,28.76,28.78,57674.0,26.2283,26.2648,26.2283,26.2466,57674.0
2024-01-31 12:50:00,28.77,28.78,28.75,28.77,27379.0,26.2375,26.2466,26.2192,26.2375,27379.0
2024-01-31 12:55:00,28.77,28.78,28.72,28.73,36554.0,26.2375,26.2466,26.1919,26.201,36554.0
2024-01-31 13:00:00,28.73,28.74,28.71,28.73,58659.0,26.201,26.2101,26.1827,26.201,58659.0
2024-01-31 13:05:00,28.72,28.73,28.7,28.71,40017.0,26.1919,26.201,26.1736,26.1827,40017.0
2024-01-31 13:10:00,28.71,28.74,28.71,28.71,74370.0,26.1827,26.2101,26.1827,26.1827,74370.0
2024-01-31 13:15:00,28.71,28.72,28.68,28.7,62443.0,26.1827,26.1919,26.1554,26.1736,62443.0
2024-01-31 13:20:00,28.7,28.76,28.69,28.76,78856.0,26.1736,26.2283,26.1645,26.2283,78856.0
2024-01-31 13:25:00,28.76,28.77,28.74,28.75,94170.0,26.2283,26.2375,26.2101,26.2192,94170.0
2024-01-31 13:30:00,28.75,28.76,28.73,28.74,74627.0,26.2192,26.2283,26.201,26.2101,74627.0
2024-01-31 13:35:00,28.74,28.77,28.73,28.76,93163.0,26.2101,26.2375,26.201,26.2283,93163.0
2024-01-31 13:40:00,28.77,28.77,28.73,28.74,43922.0,26.2375,26.2375,26.201,26.2101,43922.0
2024-01-31 13:45:00,28.73,28.73,28.7,28.7,25390.0,26.201,26.201,26.1736,26.1736,25390.0
2024-01-31 13:50:00,28.7,28.73,28.69,28.73,40307.0,26.1736,26.201,26.1645,26.201,40307.0
2024-01-31 13:55:00,28.73,28.73,28.7,28.72,36754.0,26.201,26.201,26.1736,26.1919,36754.0
2024-01-31 14:00:00,28.71,28.92,28.65,28.84,767852.0,26.1827,26.3743,26.128,26.3013,767852.0
2024-01-31 14:05:00,28.84,28.88,28.77,28.86,390245.0,26.3013,26.3378,26.2375,26.3195,390245.0
2024-01-31 14:10:00,28.85,28.86,28.78,28.83,370606.0,26.3104,26.3195,26.2466,26.2922,370606.0
2024-01-31 14:15:00,28.84,28.9,28.82,28.9,138171.0,26.3013,26.356,26.2831,26.356,138171.0
2024-01-31 14:20:00,28.9,28.93,28.86,28.88,271837.0,26.356,26.3834,26.3195,26.3378,271837.0
2024-01-31 14:25:00,28.88,28.89,28.84,28.87,92099.0,26.3378,26.3469,26.3013,26.3287,92099.0
2024-01-31 14:30:00,28.87,28.9,28.78,28.81,369592.0,26.3287,26.356,26.2466,26.2739,369592.0
2024-01-31 14:35:00,28.81,28.88,28.62,28.66,629245.0,26.2739,26.3378,26.1007,26.1371,629245.0
2024-01-31 14:40:00,28.65,28.67,28.55,28.58,392802.0,26.128,26.1463,26.0368,26.0642,392802.0
2024-01-31 14:45:00,28.59,28.69,28.54,28.67,619953.0,26.0733,26.1645,26.0277,26.1463,619953.0
2024-01-31 14:50:00,28.67,28.83,28.66,28.75,425253.0,26.1463,26.2922,26.1371,26.2192,425253.0
2024-01-31 14:55:00,28.75,28.85,28.72,28.83,290018.0,26.2192,26.3104,26.1919,26.2922,290018.0
2024-01-31 15:00:00,28.82,29.08,28.82,29.04,1036394.0,26.2831,26.5202,26.2831,26.4837,1036394.0
2024-01-31 15:05:00,29.04,29.15,29.02,29.02,597810.0,26.4837,26.584,26.4655,26.4655,597810.0
2024-01-31 15:10:00,29.02,29.07,28.97,29.02,439052.0,26.4655,26.511,26.4199,26.4655,439052.0
2024-01-31 15:15:00,29.02,29.08,28.98,29.08,481038.0,26.4655,26.5202,26.429,26.5202,481038.0
2024-01-31 15:20:00,29.08,29.1,28.95,29.0,351037.0,26.5202,26.5384,26.4016,26.4472,351037.0
2024-01-31 15:25:00,29.02,29.06,28.98,29.03,260718.0,26.4655,26.5019,26.429,26.4746,260718.0
2024-01-31 15:30:00,29.04,29.14,29.03,29.14,207628.0,26.4837,26.5749,26.4746,26.5749,207628.0
2024-01-31 15:35:00,29.13,29.18,29.12,29.13,229032.0,26.5658,26.6114,26.5566,26.5658,229032.0
2024-01-31 15:40:00,29.13,29.17,29.11,29.16,316361.0,26.5658,26.6022,26.5475,26.5931,316361.0
2024-01-31 15:45:00,29.17,29.19,29.13,29.17,278932.0,26.6022,26.6205,26.5658,26.6022,278932.0
2024-01-31 15:50:00,29.16,29.23,29.16,29.17,420019.0,26.5931,26.657,26.5931,26.6022,420019.0
2024-01-31 15:55:00,29.17,29.24,29.11,29.24,510195.0,26.6022,26.6661,26.5475,26.6661,510195.0
2024-02-01 09:30:00,29.07,29.07,28.95,28.95,306516.0,26.511,26.511,26.4016,26.4016,306516.0
2024-02-01 09:35:00,28.95,29.0,28.95,28.99,121748.0,26.4016,26.4472,26.4016,26.4381,121748.0
2024-02-01 09:40:00,28.99,29.0,28.94,28.95,142979.0,26.4381,26.4472,26.3925,26.4016,142979.0
2024-02-01 09:45:00,28.95,29.02,28.93,29.02,182510.0,26.4016,26.4655,26.3834,26.4655,182510.0
2024-02-01 09:50:00,29.01,29.02,28.98,29.0,38697.0,26.4563,26.4655,26.429,26.4472,38697.0
2024-02-01 09:55:00,29.01,29.05,29.0,29.02,60445.0,26.4563,26.4928,26.4472,26.4655,60445.0
2024-02-01 10:00:00,29.02,29.11,28.99,29.0,316024.0,26.4655,26.5475,26.4381,26.4472,316024.0
2024-02-01 10:05:00,28.99,29.02,28.9,28.91,112662.0,26.4381,26.4655,26.356,26.3651,112662.0
2024-02-01 10:10:00,28.91,28.96,28.9,28.93,100162.0,26.3651,26.4107,26.356,26.3834,100162.0
2024-02-01 10:15:00,28.93,28.95,28.9,28.95,70038.0,26.3834,26.4016,26.356,26.4016,70038.0
2024-02-01 10:20:00,28.94,29.02,28.94,28.98,227737.0,26.3925,26.4655,26.3925,26.429,227737.0
2024-02-01 10:25:00,28.97,28.99,28.87,28.88,202450.0,26.4199,26.4381,26.3287,26.3378,202450.0
2024-02-01 10:30:00,28.89,28.92,28.88,28.9,52633.0,26.3469,26.3743,26.3378,26.356,52633.0
2024-02-01 10:35:00,28.9,28.92,28.89,28.91,230160.0,26.356,26.3743,26.3469,26.3651,230160.0
2024-02-01 10:40:00,28.91,28.95,28.9,28.94,42721.0,26.3651,26.4016,26.356,26.3925,42721.0
2024-02-01 10:45:00,28.94,28.97,28.92,28.96,43766.0,26.3925,26.4199,26.3743,26.4107,43766.0
2024-02-01 10:50:00,28.98,29.09,28.97,29.08,93487.0,26.429,26.5293,26.4199,26.5202,93487.0
2024-02-01 10:55:00,29.09,29.14,29.07,29.14,126404.0,26.5293,26.5749,26.511,26.5749,126404.0
2024-02-01 11:00:00,29.13,29.15,29.11,29.12,166895.0,26.5658,26.584,26.5475,26.5566,166895.0
2024-02-01 11:05:00,29.12,29.13,29.07,29.11,114710.0,26.5566,26.5658,26.511,26.5475,114710.0
2024-02-01 11:10:00,29.11,29.17,29.1,29.13,55996.0,26.5475,26.6022,26.5384,26.5658,55996.0
2024-02-01 11:15:00,29.13,29.14,29.08,29.11,111873.0,26.5658,26.5749,26.5202,26.5475,111873.0
2024-02-01 11:20:00,29.11,29.13,29.06,29.08,67740.0,26.5475,26.5658,26.5019,26.5202,67740.0
2024-02-01 11:25:00,29.07,29.1,29.06,29.07,88973.0,26.511,26.5384,26.5019,26.511,88973.0
2024-02-01 11:30:00,29.07,29.07,28.99,29.0,85596.0,26.511,26.511,26.4381,26.4472,85596.0
2024-02-01 11:35:00,29.0,29.03,28.98,28.98,84989.0,26.4472,26.4746,26.429,26.429,84989.0
2024-02-01 11:40:00,28.97,28.98,28.95,28.97,44826.0,26.4199,26.429,26.4016,26.4199,44826.0
2024-02-01 11:45:00,28.96,28.99,28.95,28.97,53678.0,26.4107,26.4381,26.4016,26.4199,53678.0
2024-02-01 11:50:00,28.96,28.96,28.92,28.93,22380.0,26.4107,26.4107,26.3743,26.3834,22380.0
2024-02-01 11:55:00,28.94,28.96,28.93,28.94,15260.0,26.3925,26.4107,26.3834,26.3925,15260.0
2024-02-01 12:00:00,28.94,28.94,28.81,28.84,128686.0,26.3925,26.3925,26.2739,26.3013,128686.0
2024-02-01 12:05:00,28.83,28.84,28.75,28.77,111338.0,26.2922,26.3013,26.2192,26.2375,111338.0
2024-02-01 12:10:00,28.76,28.82,28.74,28.81,257046.0,26.2283,26.2831,26.2101,26.2739,257046.0
2024-02-01 12:15:00,28.81,28.83,28.79,28.83,40399.0,26.2739,26.2922,26.2557,26.2922,40399.0
2024-02-01 12:20:00,28.83,28.85,28.82,28.82,49678.0,26.2922,26.3104,26.2831,26.2831,49678.0
2024-02-01 12:25:00,28.81,28.86,28.81,28.85,35220.0,26.2739,26.3195,26.2739,26.3104,35220.0
2024-02-01 12:30:00,28.84,28.86,28.82,28.84,44756.0,26.3013,26.3195,26.2831,26.3013,44756.0
2024-02-01 12:35:00,28.84,28.85,28.82,28.83,43564.0,26.3013,26.3104,26.2831,26.2922,43564.0
2024-02-01 12:40:00,28.84,28.85,28.81,28.82,72247.0,26.3013,26.3104,26.2739,26.2831,72247.0
2024-02-01 12:45:00,28.82,28.83,28.74,28.74,33400.0,26.2831,26.2922,26.2101,26.2101,33400.0
2024-02-01 12:50:00,28.74,28.74,28.66,28.66,95892.0,26.2101,26.2101,26.1371,26.1371,95892.0
2024-02-01 12:55:00,28.66,28.77,28.63,28.73,292303.0,26.1371,26.2375,26.1098,26.201,292303.0
2024-02-01 13:00:00,28.74,28.84,28.72,28.83,90199.0,26.2101,26.3013,26.1919,26.2922,90199.0
2024-02-01 13:05:00,28.84,28.88,28.83,28.85,97467.0,26.3013,26.3378,26.2922,26.3104,97467.0
2024-02-01 13:10:00,28.85,28.86,28.76,28.77,43436.0,26.3104,26.3195,26.2283,26.2375,43436.0
2024-02-01 13:15:00,28.77,28.8,28.75,28.77,43059.0,26.2375,26.2648,26.2192,26.2375,43059.0
2024-02-01 13:20:00,28.76,28.81,28.75,28.78,31184.0,26.2283,26.2739,26.2192,26.2466,31184.0
2024-02-01 13:25:00,28.77,28.8,28.75,28.78,29886.0,26.2375,26.2648,26.2192,26.2466,29886.0
2024-02-01 13:30:00,28.79,28.79,28.71,28.74,69881.0,26.2557,26.2557,26.1827,26.2101,69881.0
2024-02-01 13:35:00,28.73,28.86,28.72,28.82,110055.0,26.201,26.3195,26.1919,26.2831,110055.0
2024-02-01 13:40:00,28.81,28.84,28.79,28.81,26441.0,26.2739,26.3013,26.2557,26.2739,26441.0
2024-02-01 13:45:00,28.79,28.81,28.75,28.76,18307.0,26.2557,26.2739,26.2192,26.2283,18307.0
2024-02-01 13:50:00,28.75,28.77,28.73,28.75,16977.0,26.2192,26.2375,26.201,26.2192,16977.0
2024-02-01 13:55:00,28.76,28.77,28.72,28.75,38265.0,26.2283,26.2375,26.1919,26.2192,38265.0
2024-02-01 14:00:00,28.75,28.76,28.72,28.72,24706.0,26.2192,26.2283,26.1919,26.1919,24706.0
2024-02-01 14:05:00,28.72,28.73,28.67,28.68,46761.0,26.1919,26.201,26.1463,26.1554,46761.0
2024-02-01 14:10:00,28.68,28.75,28.66,28.75,141059.0,26.1554,26.2192,26.1371,26.2192,141059.0
2024-02-01 14:15:00,28.75,28.76,28.7,28.71,37710.0,26.2192,26.2283,26.1736,26.1827,37710.0
2024-02-01 14:20:00,28.7,28.73,28.69,28.71,45147.0,26.1736,26.201,26.1645,26.1827,45147.0
2024-02-01 14:25:00,28.71,28.74,28.7,28.73,71323.0,26.1827,26.2101,26.1736,26.201,71323.0
2024-02-01 14:30:00,28.72,28.77,28.72,28.77,35882.0,26.1919,26.2375,26.1919,26.2375,35882.0
2024-02-01 14:35:00,28.76,28.76,28.69,28.7,74675.0,26.2283,26.2283,26.1645,26.1736,74675.0
2024-02-01 14:40:00,28.7,28.71,28.67,28.68,26330.0,26.1736,26.1827,26.1463,26.1554,26330.0
2024-02-01 14:45:00,28.67,28.68,28.59,28.63,272288.0,26.1463,26.1554,26.0733,26.1098,272288.0
2024-02-01 14:50:00,28.62,28.64,28.61,28.64,50910.0,26.1007,26.1189,26.0915,26.1189,50910.0
2024-02-01 14:55:00,28.63,28.64,28.59,28.6,31141.0,26.1098,26.1189,26.0733,26.0824,31141.0
2024-02-01 15:00:00,28.59,28.61,28.55,28.55,116870.0,26.0733,26.0915,26.0368,26.0368,116870.0
2024-02-01 15:05:00,28.55,28.6,28.54,28.59,90989.0,26.0368,26.0824,26.0277,26.0733,90989.0
2024-02-01 15:10:00,28.59,28.63,28.58,28.59,236524.0,26.0733,26.1098,26.0642,26.0733,236524.0
2024-02-01 15:15:00,28.59,28.6,28.56,28.57,45597.0,26.0733,26.0824,26.0459,26.0551,45597.0
2024-02-01 15:20:00,28.58,28.6,28.58,28.59,18710.0,26.0642,26.0824,26.0642,26.0733,18710.0
2024-02-01 15:25:00,28.59,28.59,28.57,28.57,177043.0,26.0733,26.0733,26.0551,26.0551,177043.0
2024-02-01 15:30:00,28.57,28.59,28.55,28.57,47034.0,26.0551,26.0733,26.0368,26.0551,47034.0
2024-02-01 15:35:00,28.57,28.58,28.55,28.55,27106.0,26.0551,26.0642,26.0368,26.0368,27106.0
2024-02-01 15:40:00,28.55,28.57,28.53,28.57,65593.0,26.0368,26.0551,26.0186,26.0551,65593.0
2024-02-01 15:45:00,28.57,28.61,28.55,28.61,152160.0,26.0551,26.0915,26.0368,26.0915,152160.0
2024-02-01 15:50:00,28.61,28.65,28.6,28.61,175388.0,26.0915,26.128,26.0824,26.0915,175388.0
2024-02-01 15:55:00,28.6,28.61,28.51,28.51,284128.0,26.0824,26.0915,26.0003,26.0003,284128.0
2024-02-02 09:30:00,28.48,28.51,28.42,28.48,480749.0,25.973,26.0003,25.9183,25.973,480749.0
2024-02-02 09:35:00,28.47,28.49,28.42,28.42,226456.0,25.9639,25.9821,25.9183,25.9183,226456.0
2024-02-02 09:40:00,28.43,28.47,28.4,28.41,307142.0,25.9274,25.9639,25.9,25.9091,307142.0
2024-02-02 09:45:00,28.4,28.4,28.32,28.38,269118.0,25.9,25.9,25.8271,25.8818,269118.0
2024-02-02 09:50:00,28.39,28.45,28.39,28.42,230281.0,25.8909,25.9456,25.8909,25.9183,230281.0
2024-02-02 09:55:00,28.42,28.42,28.34,28.37,144042.0,25.9183,25.9183,25.8453,25.8727,144042.0
2024-02-02 10:00:00,28.37,28.39,28.34,28.39,196129.0,25.8727,25.8909,25.8453,25.8909,196129.0
2024-02-02 10:05:00,28.39,28.43,28.36,28.41,187786.0,25.8909,25.9274,25.8635,25.9091,187786.0
2024-02-02 10:10:00,28.41,28.43,28.35,28.36,179678.0,25.9091,25.9274,25.8544,25.8635,179678.0
2024-02-02 10:15:00,28.37,28.39,28.33,28.34,347557.0,25.8727,25.8909,25.8362,25.8453,347557.0
2024-02-02 10:20:00,28.35,28.37,28.28,28.29,180617.0,25.8544,25.8727,25.7906,25.7997,180617.0
2024-02-02 10:25:00,28.28,28.35,28.27,28.33,375183.0,25.7906,25.8544,25.7815,25.8362,375183.0
2024-02-02 10:30:00,28.32,28.39,28.31,28.33,207108.0,25.8271,25.8909,25.818,25.8362,207108.0
2024-02-02 10:35:00,28.33,28.36,28.28,28.29,200929.0,25.8362,25.8635,25.7906,25.7997,200929.0
2024-02-02 10:40:00,28.28,28.28,28.17,28.18,212158.0,25.7906,25.7906,25.6903,25.6994,212158.0
2024-02-02 10:45:00,28.18,28.21,28.15,28.21,137706.0,25.6994,25.7268,25.672,25.7268,137706.0
2024-02-02 10:50:00,28.2,28.23,28.2,28.22,99739.0,25.7176,25.745,25.7176,25.7359,99739.0
2024-02-02 10:55:00,28.22,28.22,28.15,28.18,87083.0,25.7359,25.7359,25.672,25.6994,87083.0
2024-02-02 11:00:00,28.17,28.24,28.16,28.22,243241.0,25.6903,25.7541,25.6812,25.7359,243241.0
2024-02-02 11:05:00,28.21,28.22,28.16,28.18,138269.0,25.7268,25.7359,25.6812,25.6994,138269.0
2024-02-02 11:10:00,28.17,28.18,28.14,28.16,134440.0,25.6903,25.6994,25.6629,25.6812,134440.0
2024-02-02 11:15:00,28.15,28.17,28.14,28.16,72455.0,25.672,25.6903,25.6629,25.6812,72455.0
2024-02-02 11:20:00,28.17,28.2,28.16,28.18,157871.0,25.6903,25.7176,25.6812,25.6994,157871.0
2024-02-02 11:25:00,28.17,28.2,28.07,28.09,407687.0,25.6903,25.7176,25.5991,25.6173,407687.0
2024-02-02 11:30:00,28.09,28.09,28.04,28.06,244207.0,25.6173,25.6173,25.5717,25.59,244207.0
2024-02-02 11:35:00,28.07,28.07,28.02,28.03,93853.0,25.5991,25.5991,25.5535,25.5626,93853.0
2024-02-02 11:40:00,28.02,28.04,27.99,28.0,144132.0,25.5535,25.5717,25.5261,25.5352,144132.0
2024-02-02 11:45:00,28.01,28.02,27.97,27.99,256168.0,25.5444,25.5535,25.5079,25.5261,256168.0
2024-02-02 11:50:00,27.98,27.99,27.96,27.98,137539.0,25.517,25.5261,25.4988,25.517,137539.0
2024-02-02 11:55:00,27.98,28.04,27.97,28.01,190241.0,25.517,25.5717,25.5079,25.5444,190241.0
2024-02-02 12:00:00,28.01,28.02,27.99,28.01,133161.0,25.5444,25.5535,25.5261,25.5444,133161.0
2024-02-02 12:05:00,28.01,28.04,27.98,28.03,119617.0,25.5444,25.5717,25.517,25.5626,119617.0
2024-02-02 12:10:00,28.03,28.06,28.0,28.05,69498.0,25.5626,25.59,25.5352,25.5808,69498.0
2024-02-02 12:15:00,28.05,28.06,27.99,28.0,93733.0,25.5808,25.59,25.5261,25.5352,93733.0
2024-02-02 12:20:00,27.99,28.02,27.99,28.01,29380.0,25.5261,25.5535,25.5261,25.5444,29380.0
2024-02-02 12:25:00,28.0,28.02,27.91,27.92,141338.0,25.5352,25.5535,25.4532,25.4623,141338.0
2024-02-02 12:30:00,27.93,27.94,27.89,27.94,172841.0,25.4714,25.4805,25.4349,25.4805,172841.0
2024-02-02 12:35:00,27.93,27.94,27.89,27.9,180771.0,25.4714,25.4805,25.4349,25.444,180771.0
2024-02-02 12:40:00,27.9,28.14,27.9,28.11,622813.0,25.444,25.6629,25.444,25.6356,622813.0
2024-02-02 12:45:00,28.12,28.17,28.06,28.09,683101.0,25.6447,25.6903,25.59,25.6173,683101.0
2024-02-02 12:50:00,28.08,28.15,28.08,28.09,183996.0,25.6082,25.672,25.6082,25.6173,183996.0
2024-02-02 12:55:00,28.09,28.1,28.0,28.01,85831.0,25.6173,25.6264,25.5352,25.5444,85831.0
2024-02-02 13:00:00,28.01,28.01,27.96,27.97,111823.0,25.5444,25.5444,25.4988,25.5079,111823.0
2024-02-02 13:05:00,27.97,28.02,27.94,28.01,115870.0,25.5079,25.5535,25.4805,25.5444,115870.0
2024-02-02 13:10:00,28.0,28.01,27.96,27.97,70275.0,25.5352,25.5444,25.4988,25.5079,70275.0
2024-02-02 13:15:00,27.96,27.99,27.92,27.93,247026.0,25.4988,25.5261,25.4623,25.4714,247026.0
2024-02-02 13:20:00,27.94,27.98,27.9,27.91,132720.0,25.4805,25.517,25.444,25.4532,132720.0
2024-02-02 13:25:00,27.92,28.03,27.91,28.0,223761.0,25.4623,25.5626,25.4532,25.5352,223761.0
2024-02-02 13:30:00,27.99,28.02,27.97,28.0,364898.0,25.5261,25.5535,25.5079,25.5352,364898.0
2024-02-02 13:35:00,27.99,28.05,27.96,27.98,147847.0,25.5261,25.5808,25.4988,25.517,147847.0
2024-02-02 13:40:00,27.97,27.98,27.94,27.95,170814.0,25.5079,25.517,25.4805,25.4896,170814.0
2024-02-02 13:45:00,27.95,27.99,27.92,27.96,138065.0,25.4896,25.5261,25.4623,25.4988,138065.0
2024-02-02 13:50:00,27.95,27.97,27.92,27.94,46291.0,25.4896,25.5079,25.4623,25.4805,46291.0
2024-02-02 13:55:00,27.94,27.96,27.92,27.94,106118.0,25.4805,25.4988,25.4623,25.4805,106118.0
2024-02-02 14:00:00,27.93,27.94,27.85,27.89,76740.0,25.4714,25.4805,25.3984,25.4349,76740.0
2024-02-02 14:05:00,27.89,27.9,27.86,27.87,42296.0,25.4349,25.444,25.4076,25.4167,42296.0
2024-02-02 14:10:00,27.86,27.88,27.82,27.84,67437.0,25.4076,25.4258,25.3711,25.3893,67437.0
2024-02-02 14:15:00,27.85,27.86,27.8,27.85,174087.0,25.3984,25.4076,25.3528,25.3984,174087.0
2024-02-02 14:20:00,27.85,27.9,27.84,27.84,185166.0,25.3984,25.444,25.3893,25.3893,185166.0
2024-02-02 14:25:00,27.84,27.88,27.83,27.86,56660.0,25.3893,25.4258,25.3802,25.4076,56660.0
2024-02-02 14:30:00,27.85,27.86,27.8,27.8,37251.0,25.3984,25.4076,25.3528,25.3528,37251.0
2024-02-02 14:35:00,27.8,27.82,27.78,27.8,191423.0,25.3528,25.3711,25.3346,25.3528,191423.0
2024-02-02 14:40:00,27.79,27.8,27.76,27.79,119498.0,25.3437,25.3528,25.3164,25.3437,119498.0
2024-02-02 14:45:00,27.8,27.81,27.77,27.77,142883.0,25.3528,25.362,25.3255,25.3255,142883.0
2024-02-02 14:50:00,27.78,27.82,27.77,27.79,102552.0,25.3346,25.3711,25.3255,25.3437,102552.0
2024-02-02 14:55:00,27.79,27.83,27.76,27.77,46317.0,25.3437,25.3802,25.3164,25.3255,46317.0
2024-02-02 15:00:00,27.77,27.82,27.77,27.79,78647.0,25.3255,25.3711,25.3255,25.3437,78647.0
2024-02-02 15:05:00,27.79,27.8,27.75,27.76,41099.0,25.3437,25.3528,25.3072,25.3164,41099.0
2024-02-02 15:10:00,27.76,27.78,27.72,27.77,96740.0,25.3164,25.3346,25.2799,25.3255,96740.0
2024-02-02 15:15:00,27.78,27.78,27.76,27.76,77889.0,25.3346,25.3346,25.3164,25.3164,77889.0
2024-02-02 15:20:00,27.77,27.83,27.75,27.82,77858.0,25.3255,25.3802,25.3072,25.3711,77858.0
2024-02-02 15:25:00,27.82,27.82,27.74,27.74,55590.0,25.3711,25.3711,25.2981,25.2981,55590.0
2024-02-02 15:30:00,27.75,27.84,27.74,27.82,89889.0,25.3072,25.3893,25.2981,25.3711,89889.0
2024-02-02 15:35:00,27.82,27.85,27.8,27.82,124125.0,25.3711,25.3984,25.3528,25.3711,124125.0
2024-02-02 15:40:00,27.82,27.85,27.81,27.85,108397.0,25.3711,25.3984,25.362,25.3984,108397.0
2024-02-02 15:45:00,27.85,27.89,27.83,27.85,415379.0,25.3984,25.4349,25.3802,25.3984,415379.0
2024-02-02 15:50:00,27.85,27.86,27.8,27.8,268985.0,25.3984,25.4076,25.3528,25.3528,268985.0
2024-02-02 15:55:00,27.8,27.93,27.78,27.93,355662.0,25.3528,25.4714,25.3346,25.4714,355662.0
2024-02-05 09:30:00,28.0,28.08,28.0,28.04,222852.0,25.5352,25.6082,25.5352,25.5717,222852.0
2024-02-05 09:35:00,28.04,28.1,28.03,28.07,89053.0,25.5717,25.6264,25.5626,25.5991,89053.0
2024-02-05 09:40:00,28.08,28.1,28.05,28.05,72485.0,25.6082,25.6264,25.5808,25.5808,72485.0
2024-02-05 09:45:00,28.06,28.07,28.03,28.05,51084.0,25.59,25.5991,25.5626,25.5808,51084.0
2024-02-05 09:50:00,28.05,28.09,28.05,28.06,40634.0,25.5808,25.6173,25.5808,25.59,40634.0
2024-02-05 09:55:00,28.06,28.06,28.03,28.04,66917.0,25.59,25.59,25.5626,25.5717,66917.0
2024-02-05 10:00:00,28.04,28.17,28.04,28.17,332875.0,25.5717,25.6903,25.5717,25.6903,332875.0
2024-02-05 10:05:00,28.17,28.19,28.12,28.17,170494.0,25.6903,25.7085,25.6447,25.6903,170494.0
2024-02-05 10:10:00,28.17,28.22,28.15,28.2,186490.0,25.6903,25.7359,25.672,25.7176,186490.0
2024-02-05 10:15:00,28.2,28.34,28.19,28.3,307434.0,25.7176,25.8453,25.7085,25.8088,307434.0
2024-02-05 10:20:00,28.3,28.33,28.27,28.3,329106.0,25.8088,25.8362,25.7815,25.8088,329106.0
2024-02-05 10:25:00,28.3,28.31,28.25,28.27,191335.0,25.8088,25.818,25.7632,25.7815,191335.0
2024-02-05 10:30:00,28.27,28.3,28.26,28.28,174021.0,25.7815,25.8088,25.7724,25.7906,174021.0
2024-02-05 10:35:00,28.29,28.29,28.25,28.29,77743.0,25.7997,25.7997,25.7632,25.7997,77743.0
2024-02-05 10:40:00,28.29,28.39,28.28,28.37,261116.0,25.7997,25.8909,25.7906,25.8727,261116.0
2024-02-05 10:45:00,28.37,28.4,28.33,28.34,176661.0,25.8727,25.9,25.8362,25.8453,176661.0
2024-02-05 10:50:00,28.33,28.36,28.32,28.33,108810.0,25.8362,25.8635,25.8271,25.8362,108810.0
2024-02-05 10:55:00,28.33,28.36,28.32,28.33,100370.0,25.8362,25.8635,25.8271,25.8362,100370.0
2024-02-05 11:00:00,28.32,28.35,28.31,28.32,156917.0,25.8271,25.8544,25.818,25.8271,156917.0
2024-02-05 11:05:00,28.32,28.32,28.26,28.26,108954.0,25.8271,25.8271,25.7724,25.7724,108954.0
2024-02-05 11:10:00,28.27,28.28,28.24,28.24,42720.0,25.7815,25.7906,25.7541,25.7541,42720.0
2024-02-05 11:15:00,28.24,28.25,28.22,28.23,59629.0,25.7541,25.7632,25.7359,25.745,59629.0
2024-02-05 11:20:00,28.22,28.28,28.21,28.28,244316.0,25.7359,25.7906,25.7268,25.7906,244316.0
2024-02-05 11:25:00,28.27,28.29,28.26,28.27,80552.0,25.7815,25.7997,25.7724,25.7815,80552.0
2024-02-05 11:30:00,28.27,28.28,28.21,28.21,41752.0,25.7815,25.7906,25.7268,25.7268,41752.0
2024-02-05 11:35:00,28.21,28.23,28.2,28.22,40707.0,25.7268,25.745,25.7176,25.7359,40707.0
2024-02-05 11:40:00,28.22,28.27,28.21,28.24,347792.0,25.7359,25.7815,25.7268,25.7541,347792.0
2024-02-05 11:45:00,28.24,28.24,28.2,28.21,69718.0,25.7541,25.7541,25.7176,25.7268,69718.0
2024-02-05 11:50:00,28.22,28.23,28.19,28.21,35080.0,25.7359,25.745,25.7085,25.7268,35080.0
2024-02-05 11:55:00,28.21,28.22,28.18,28.18,33906.0,25.7268,25.7359,25.6994,25.6994,33906.0
2024-02-05 12:00:00,28.19,28.2,28.17,28.17,31892.0,25.7085,25.7176,25.6903,25.6903,31892.0
2024-02-05 12:05:00,28.17,28.18,28.15,28.16,29288.0,25.6903,25.6994,25.672,25.6812,29288.0
2024-02-05 12:10:00,28.15,28.16,28.13,28.14,81198.0,25.672,25.6812,25.6538,25.6629,81198.0
2024-02-05 12:15:00,28.15,28.15,28.13,28.14,85184.0,25.672,25.672,25.6538,25.6629,85184.0
2024-02-05 12:20:00,28.14,28.18,28.12,28.13,303892.0,25.6629,25.6994,25.6447,25.6538,303892.0
2024-02-05 12:25:00,28.13,28.15,28.11,28.12,32459.0,25.6538,25.672,25.6356,25.6447,32459.0
2024-02-05 12:30:00,28.12,28.12,28.08,28.1,99360.0,25.6447,25.6447,25.6082,25.6264,99360.0
2024-02-05 12:35:00,28.09,28.1,28.04,28.05,141888.0,25.6173,25.6264,25.5717,25.5808,141888.0
2024-02-05 12:40:00,28.06,28.07,28.04,28.05,135241.0,25.59,25.5991,25.5717,25.5808,135241.0
2024-02-05 12:45:00,28.05,28.09,28.05,28.08,41133.0,25.5808,25.6173,25.5808,25.6082,41133.0
2024-02-05 12:50:00,28.07,28.1,28.07,28.09,50692.0,25.5991,25.6264,25.5991,25.6173,50692.0
2024-02-05 12:55:00,28.09,28.1,28.07,28.08,43115.0,25.6173,25.6264,25.5991,25.6082,43115.0
2024-02-05 13:00:00,28.09,28.13,28.08,28.09,315991.0,25.6173,25.6538,25.6082,25.6173,315991.0
2024-02-05 13:05:00,28.08,28.1,28.06,28.07,77898.0,25.6082,25.6264,25.59,25.5991,77898.0
2024-02-05 13:10:00,28.06,28.08,28.03,28.04,30061.0,25.59,25.6082,25.5626,25.5717,30061.0
2024-02-05 13:15:00,28.04,28.08,28.03,28.06,46135.0,25.5717,25.6082,25.5626,25.59,46135.0
2024-02-05 13:20:00,28.06,28.1,28.06,28.09,64607.0,25.59,25.6264,25.59,25.6173,64607.0
2024-02-05 13:25:00,28.09,28.13,28.08,28.13,79000.0,25.6173,25.6538,25.6082,25.6538,79000.0
2024-02-05 13:30:00,28.13,28.14,28.09,28.09,72497.0,25.6538,25.6629,25.6173,25.6173,72497.0
2024-02-05 13:35:00,28.09,28.11,28.07,28.09,53405.0,25.6173,25.6356,25.5991,25.6173,53405.0
2024-02-05 13:40:00,28.09,28.12,28.08,28.08,25114.0,25.6173,25.6447,25.6082,25.6082,25114.0
2024-02-05 13:45:00,28.08,28.08,28.06,28.08,41826.0,25.6082,25.6082,25.59,25.6082,41826.0
2024-02-05 13:50:00,28.07,28.1,28.06,28.09,53987.0,25.5991,25.6264,25.59,25.6173,53987.0
2024-02-05 13:55:00,28.09,28.11,28.06,28.07,45066.0,25.6173,25.6356,25.59,25.5991,45066.0
2024-02-05 14:00:00,28.07,28.1,28.06,28.09,67254.0,25.5991,25.6264,25.59,25.6173,67254.0
2024-02-05 14:05:00,28.09,28.1,28.04,28.06,36884.0,25.6173,25.6264,25.5717,25.59,36884.0
2024-02-05 14:10:00,28.06,28.08,28.05,28.08,217284.0,25.59,25.6082,25.5808,25.6082,217284.0
2024-02-05 14:15:00,28.07,28.09,28.05,28.08,37706.0,25.5991,25.6173,25.5808,25.6082,37706.0
2024-02-05 14:20:00,28.08,28.09,28.03,28.05,34132.0,25.6082,25.6173,25.5626,25.5808,34132.0
2024-02-05 14:25:00,28.04,28.05,28.02,28.04,31203.0,25.5717,25.5808,25.5535,25.5717,31203.0
2024-02-05 14:30:00,28.03,28.04,27.99,27.99,122374.0,25.5626,25.5717,25.5261,25.5261,122374.0
2024-02-05 14:35:00,27.99,28.0,27.96,27.99,63465.0,25.5261,25.5352,25.4988,25.5261,63465.0
2024-02-05 14:40:00,27.98,28.0,27.96,27.98,25835.0,25.517,25.5352,25.4988,25.517,25835.0
2024-02-05 14:45:00,27.98,27.98,27.95,27.96,53523.0,25.517,25.517,25.4896,25.4988,53523.0
2024-02-05 14:50:00,27.96,27.99,27.95,27.97,129127.0,25.4988,25.5261,25.4896,25.5079,129127.0
2024-02-05 14:55:00,27.97,27.99,27.96,27.97,54159.0,25.5079,25.5261,25.4988,25.5079,54159.0
2024-02-05 15:00:00,27.97,28.02,27.97,28.01,53511.0,25.5079,25.5535,25.5079,25.5444,53511.0
2024-02-05 15:05:00,28.01,28.07,28.0,28.06,121856.0,25.5444,25.5991,25.5352,25.59,121856.0
2024-02-05 15:10:00,28.06,28.11,28.04,28.1,127359.0,25.59,25.6356,25.5717,25.6264,127359.0
2024-02-05 15:15:00,28.11,28.13,28.06,28.08,116519.0,25.6356,25.6538,25.59,25.6082,116519.0
2024-02-05 15:20:00,28.08,28.1,28.04,28.05,114561.0,25.6082,25.6264,25.5717,25.5808,114561.0
2024-02-05 15:25:00,28.05,28.06,28.0,28.0,48379.0,25.5808,25.59,25.5352,25.5352,48379.0
2024-02-05 15:30:00,28.0,28.03,27.98,27.99,33483.0,25.5352,25.5626,25.517,25.5261,33483.0
2024-02-05 15:35:00,27.98,28.06,27.98,28.05,58251.0,25.517,25.59,25.517,25.5808,58251.0
2024-02-05 15:40:00,28.05,28.08,28.04,28.08,116751.0,25.5808,25.6082,25.5717,25.6082,116751.0
2024-02-05 15:45:00,28.08,28.09,28.04,28.09,76800.0,25.6082,25.6173,25.5717,25.6173,76800.0
2024-02-05 15:50:00,28.09,28.09,28.02,28.06,219724.0,25.6173,25.6173,25.5535,25.59,219724.0
2024-02-05 15:55:00,28.05,28.14,28.02,28.13,310252.0,25.5808,25.6629,25.5535,25.6538,310252.0
2024-02-06 09:30:00,28.03,28.05,27.99,28.01,131133.0,25.5626,25.5808,25.5261,25.5444,131133.0
2024-02-06 09:35:00,28.01,28.05,28.0,28.01,67726.0,25.5444,25.5808,25.5352,25.5444,67726.0
2024-02-06 09:40:00,28.0,28.02,27.97,27.97,48278.0,25.5352,25.5535,25.5079,25.5079,48278.0
2024-02-06 09:45:00,27.97,28.01,27.95,27.99,94322.0,25.5079,25.5444,25.4896,25.5261,94322.0
2024-02-06 09:50:00,27.99,28.06,27.98,28.02,304246.0,25.5261,25.59,25.517,25.5535,304246.0
2024-02-06 09:55:00,28.02,28.09,28.02,28.09,56130.0,25.5535,25.6173,25.5535,25.6173,56130.0
2024-02-06 10:00:00,28.1,28.16,28.1,28.13,79094.0,25.6264,25.6812,25.6264,25.6538,79094.0
2024-02-06 10:05:00,28.13,28.17,28.12,28.14,90417.0,25.6538,25.6903,25.6447,25.6629,90417.0
2024-02-06 10:10:00,28.14,28.19,28.14,28.18,116584.0,25.6629,25.7085,25.6629,25.6994,116584.0
2024-02-06 10:15:00,28.18,28.19,28.09,28.11,78386.0,25.6994,25.7085,25.6173,25.6356,78386.0
2024-02-06 10:20:00,28.11,28.19,28.1,28.18,113386.0,25.6356,25.7085,25.6264,25.6994,113386.0
2024-02-06 10:25:00,28.18,28.21,28.14,28.16,157913.0,25.6994,25.7268,25.6629,25.6812,157913.0
2024-02-06 10:30:00,28.16,28.16,28.11,28.12,94222.0,25.6812,25.6812,25.6356,25.6447,94222.0
2024-02-06 10:35:00,28.11,28.12,28.07,28.1,93079.0,25.6356,25.6447,25.5991,25.6264,93079.0
2024-02-06 10:40:00,28.1,28.16,28.09,28.13,132119.0,25.6264,25.6812,25.6173,25.6538,132119.0
2024-02-06 10:45:00,28.12,28.15,28.09,28.14,175565.0,25.6447,25.672,25.6173,25.6629,175565.0
2024-02-06 10:50:00,28.14,28.16,28.11,28.11,157015.0,25.6629,25.6812,25.6356,25.6356,157015.0
2024-02-06 10:55:00,28.11,28.13,28.09,28.12,112851.0,25.6356,25.6538,25.6173,25.6447,112851.0
2024-02-06 11:00:00,28.12,28.16,28.1,28.13,133788.0,25.6447,25.6812,25.6264,25.6538,133788.0
2024-02-06 11:05:00,28.13,28.14,28.07,28.11,150671.0,25.6538,25.6629,25.5991,25.6356,150671.0
2024-02-06 11:10:00,28.11,28.15,28.08,28.14,115136.0,25.6356,25.672,25.6082,25.6629,115136.0
2024-02-06 11:15:00,28.13,28.14,28.09,28.09,83784.0,25.6538,25.6629,25.6173,25.6173,83784.0
2024-02-06 11:20:00,28.09,28.1,28.05,28.05,83591.0,25.6173,25.6264,25.5808,25.5808,83591.0
2024-02-06 11:25:00,28.05,28.09,28.05,28.07,78946.0,25.5808,25.6173,25.5808,25.5991,78946.0
2024-02-06 11:30:00,28.07,28.08,28.05,28.07,81641.0,25.5991,25.6082,25.5808,25.5991,81641.0
2024-02-06 11:35:00,28.08,28.11,28.06,28.08,59672.0,25.6082,25.6356,25.59,25.6082,59672.0
2024-02-06 11:40:00,28.08,28.12,28.07,28.1,62903.0,25.6082,25.6447,25.5991,25.6264,62903.0
2024-02-06 11:45:00,28.1,28.17,28.09,28.15,121711.0,25.6264,25.6903,25.6173,25.672,121711.0
2024-02-06 11:50:00,28.16,28.18,28.14,28.14,71805.0,25.6812,25.6994,25.6629,25.6629,71805.0
2024-02-06 11:55:00,28.15,28.17,28.14,28.17,43497.0,25.672,25.6903,25.6629,25.6903,43497.0
2024-02-06 12:00:00,28.17,28.19,28.14,28.17,329039.0,25.6903,25.7085,25.6629,25.6903,329039.0
2024-02-06 12:05:00,28.17,28.18,28.16,28.16,81712.0,25.6903,25.6994,25.6812,25.6812,81712.0
2024-02-06 12:10:00,28.17,28.19,28.15,28.18,94540.0,25.6903,25.7085,25.672,25.6994,94540.0
2024-02-06 12:15:00,28.18,28.19,28.14,28.16,65738.0,25.6994,25.7085,25.6629,25.6812,65738.0
2024-02-06 12:20:00,28.17,28.2,28.16,28.18,45877.0,25.6903,25.7176,25.6812,25.6994,45877.0
2024-02-06 12:25:00,28.18,28.19,28.1,28.11,62725.0,25.6994,25.7085,25.6264,25.6356,62725.0
2024-02-06 12:30:00,28.11,28.17,28.1,28.13,145063.0,25.6356,25.6903,25.6264,25.6538,145063.0
2024-02-06 12:35:00,28.14,28.14,28.12,28.12,27700.0,25.6629,25.6629,25.6447,25.6447,27700.0
2024-02-06 12:40:00,28.12,28.13,28.1,28.1,20621.0,25.6447,25.6538,25.6264,25.6264,20621.0
2024-02-06 12:45:00,28.11,28.16,28.1,28.15,92241.0,25.6356,25.6812,25.6264,25.672,92241.0
2024-02-06 12:50:00,28.15,28.16,28.12,28.14,47142.0,25.672,25.6812,25.6447,25.6629,47142.0
2024-02-06 12:55:00,28.14,28.15,28.12,28.14,20208.0,25.6629,25.672,25.6447,25.6629,20208.0
2024-02-06 13:00:00,28.15,28.16,28.1,28.11,32149.0,25.672,25.6812,25.6264,25.6356,32149.0
2024-02-06 13:05:00,28.1,28.11,28.09,28.11,32855.0,25.6264,25.6356,25.6173,25.6356,32855.0
2024-02-06 13:10:00,28.11,28.16,28.1,28.14,59253.0,25.6356,25.6812,25.6264,25.6629,59253.0
2024-02-06 13:15:00,28.14,28.16,28.1,28.14,51986.0,25.6629,25.6812,25.6264,25.6629,51986.0
2024-02-06 13:20:00,28.14,28.16,28.13,28.15,39184.0,25.6629,25.6812,25.6538,25.672,39184.0
2024-02-06 13:25:00,28.15,28.15,28.1,28.11,28710.0,25.672,25.672,25.6264,25.6356,28710.0
2024-02-06 13:30:00,28.1,28.11,28.07,28.08,32955.0,25.6264,25.6356,25.5991,25.6082,32955.0
2024-02-06 13:35:00,28.09,28.1,28.05,28.06,31158.0,25.6173,25.6264,25.5808,25.59,31158.0
2024-02-06 13:40:00,28.06,28.09,28.05,28.06,21046.0,25.59,25.6173,25.5808,25.59,21046.0
2024-02-06 13:45:00,28.05,28.07,28.04,28.05,16390.0,25.5808,25.5991,25.5717,25.5808,16390.0
2024-02-06 13:50:00,28.05,28.06,28.04,28.06,25535.0,25.5808,25.59,25.5717,25.59,25535.0
2024-02-06 13:55:00,28.06,28.06,28.03,28.04,16349.0,25.59,25.59,25.5626,25.5717,16349.0
2024-02-06 14:00:00,28.04,28.09,28.03,28.08,179747.0,25.5717,25.6173,25.5626,25.6082,179747.0
2024-02-06 14:05:00,28.08,28.18,28.07,28.16,136613.0,25.6082,25.6994,25.5991,25.6812,136613.0
2024-02-06 14:10:00,28.17,28.19,28.16,28.18,24951.0,25.6903,25.7085,25.6812,25.6994,24951.0
2024-02-06 14:15:00,28.19,28.2,28.16,28.17,44903.0,25.7085,25.7176,25.6812,25.6903,44903.0
2024-02-06 14:20:00,28.17,28.18,28.13,28.14,60260.0,25.6903,25.6994,25.6538,25.6629,60260.0
2024-02-06 14:25:00,28.15,28.17,28.13,28.15,63984.0,25.672,25.6903,25.6538,25.672,63984.0
2024-02-06 14:30:00,28.15,28.16,28.12,28.13,18500.0,25.672,25.6812,25.6447,25.6538,18500.0
2024-02-06 14:35:00,28.13,28.18,28.12,28.17,39380.0,25.6538,25.6994,25.6447,25.6903,39380.0
2024-02-06 14:40:00,28.17,28.18,28.14,28.15,38838.0,25.6903,25.6994,25.6629,25.672,38838.0
2024-02-06 14:45:00,28.14,28.14,28.11,28.11,46564.0,25.6629,25.6629,25.6356,25.6356,46564.0
2024-02-06 14:50:00,28.11,28.13,28.1,28.11,18553.0,25.6356,25.6538,25.6264,25.6356,18553.0
2024-02-06 14:55:00,28.1,28.1,28.06,28.08,51235.0,25.6264,25.6264,25.59,25.6082,51235.0
2024-02-06 15:00:00,28.08,28.09,28.06,28.08,58965.0,25.6082,25.6173,25.59,25.6082,58965.0
2024-02-06 15:05:00,28.07,28.08,28.03,28.06,285845.0,25.5991,25.6082,25.5626,25.59,285845.0
2024-02-06 15:10:00,28.06,28.08,28.05,28.05,33296.0,25.59,25.6082,25.5808,25.5808,33296.0
2024-02-06 15:15:00,28.06,28.1,28.05,28.08,73330.0,25.59,25.6264,25.5808,25.6082,73330.0
2024-02-06 15:20:00,28.07,28.09,28.05,28.09,59987.0,25.5991,25.6173,25.5808,25.6173,59987.0
2024-02-06 15:25:00,28.08,28.1,28.07,28.08,61899.0,25.6082,25.6264,25.5991,25.6082,61899.0
2024-02-06 15:30:00,28.08,28.14,28.07,28.12,84234.0,25.6082,25.6629,25.5991,25.6447,84234.0
2024-02-06 15:35:00,28.12,28.14,28.1,28.13,67394.0,25.6447,25.6629,25.6264,25.6538,67394.0
2024-02-06 15:40:00,28.12,28.13,28.08,28.11,52068.0,25.6447,25.6538,25.6082,25.6356,52068.0
2024-02-06 15:45:00,28.1,28.12,28.07,28.08,65824.0,25.6264,25.6447,25.5991,25.6082,65824.0
2024-02-06 15:50:00,28.08,28.09,28.04,28.06,369336.0,25.6082,25.6173,25.5717,25.59,369336.0
2024-02-06 15:55:00,28.06,28.06,27.98,27.98,335556.0,25.59,25.59,25.517,25.517,335556.0
2024-02-07 09:30:00,27.72,27.77,27.72,27.76,180419.0,25.2799,25.3255,25.2799,25.3164,180419.0
2024-02-07 09:35:00,27.75,27.78,27.74,27.77,79389.0,25.3072,25.3346,25.2981,25.3255,79389.0
2024-02-07 09:40:00,27.78,27.82,27.76,27.81,84324.0,25.3346,25.3711,25.3164,25.362,84324.0
2024-02-07 09:45:00,27.81,27.83,27.76,27.76,87828.0,25.362,25.3802,25.3164,25.3164,87828.0
2024-02-07 09:50:00,27.75,27.8,27.74,27.79,112330.0,25.3072,25.3528,25.2981,25.3437,112330.0
2024-02-07 09:55:00,27.8,27.83,27.78,27.78,63224.0,25.3528,25.3802,25.3346,25.3346,63224.0
2024-02-07 10:00:00,27.78,27.81,27.77,27.81,70374.0,25.3346,25.362,25.3255,25.362,70374.0
2024-02-07 10:05:00,27.8,27.83,27.75,27.76,58702.0,25.3528,25.3802,25.3072,25.3164,58702.0
2024-02-07 10:10:00,27.76,27.76,27.66,27.67,134415.0,25.3164,25.3164,25.2252,25.2343,134415.0
2024-02-07 10:15:00,27.67,27.69,27.61,27.65,68000.0,25.2343,25.2525,25.1796,25.216,68000.0
2024-02-07 10:20:00,27.64,27.65,27.6,27.61,105812.0,25.2069,25.216,25.1704,25.1796,105812.0
2024-02-07 10:25:00,27.61,27.62,27.54,27.55,87871.0,25.1796,25.1887,25.1157,25.1249,87871.0
2024-02-07 10:30:00,27.55,27.59,27.54,27.58,101160.0,25.1249,25.1613,25.1157,25.1522,101160.0
2024-02-07 10:35:00,27.57,27.63,27.56,27.61,52798.0,25.1431,25.1978,25.134,25.1796,52798.0
2024-02-07 10:40:00,27.6,27.63,27.58,27.59,47856.0,25.1704,25.1978,25.1522,25.1613,47856.0
2024-02-07 10:45:00,27.59,27.61,27.57,27.58,31365.0,25.1613,25.1796,25.1431,25.1522,31365.0
2024-02-07 10:50:00,27.58,27.61,27.55,27.6,80979.0,25.1522,25.1796,25.1249,25.1704,80979.0
2024-02-07 10:55:00,27.61,27.64,27.6,27.62,95687.0,25.1796,25.2069,25.1704,25.1887,95687.0
2024-02-07 11:00:00,27.62,27.68,27.62,27.64,104875.0,25.1887,25.2434,25.1887,25.2069,104875.0
2024-02-07 11:05:00,27.64,27.65,27.59,27.6,69802.0,25.2069,25.216,25.1613,25.1704,69802.0
2024-02-07 11:10:00,27.6,27.62,27.58,27.6,36627.0,25.1704,25.1887,25.1522,25.1704,36627.0
2024-02-07 11:15:00,27.6,27.64,27.58,27.63,160408.0,25.1704,25.2069,25.1522,25.1978,160408.0
2024-02-07 11:20:00,27.63,27.67,27.62,27.66,35175.0,25.1978,25.2343,25.1887,25.2252,35175.0
2024-02-07 11:25:00,27.66,27.67,27.62,27.64,17215.0,25.2252,25.2343,25.1887,25.2069,17215.0
2024-02-07 11:30:00,27.63,27.66,27.61,27.66,36493.0,25.1978,25.2252,25.1796,25.2252,36493.0
2024-02-07 11:35:00,27.66,27.67,27.63,27.64,44570.0,25.2252,25.2343,25.1978,25.2069,44570.0
2024-02-07 11:40:00,27.64,27.66,27.61,27.62,32049.0,25.2069,25.2252,25.1796,25.1887,32049.0
2024-02-07 11:45:00,27.61,27.64,27.61,27.63,104385.0,25.1796,25.2069,25.1796,25.1978,104385.0
2024-02-07 11:50:00,27.63,27.64,27.58,27.59,19703.0,25.1978,25.2069,25.1522,25.1613,19703.0
2024-02-07 11:55:00,27.59,27.59,27.55,27.59,43573.0,25.1613,25.1613,25.1249,25.1613,43573.0
2024-02-07 12:00:00,27.59,27.6,27.57,27.58,18000.0,25.1613,25.1704,25.1431,25.1522,18000.0
2024-02-07 12:05:00,27.58,27.6,27.57,27.58,18313.0,25.1522,25.1704,25.1431,25.1522,18313.0
2024-02-07 12:10:00,27.58,27.63,27.57,27.59,26050.0,25.1522,25.1978,25.1431,25.1613,26050.0
2024-02-07 12:15:00,27.6,27.6,27.56,27.57,117187.0,25.1704,25.1704,25.134,25.1431,117187.0
2024-02-07 12:20:00,27.58,27.62,27.57,27.6,19070.0,25.1522,25.1887,25.1431,25.1704,19070.0
2024-02-07 12:25:00,27.61,27.63,27.6,27.61,21615.0,25.1796,25.1978,25.1704,25.1796,21615.0
2024-02-07 12:30:00,27.62,27.67,27.62,27.64,50957.0,25.1887,25.2343,25.1887,25.2069,50957.0
2024-02-07 12:35:00,27.64,27.66,27.62,27.65,20021.0,25.2069,25.2252,25.1887,25.216,20021.0
2024-02-07 12:40:00,27.65,27.68,27.62,27.63,37796.0,25.216,25.2434,25.1887,25.1978,37796.0
2024-02-07 12:45:00,27.63,27.65,27.61,27.64,25535.0,25.1978,25.216,25.1796,25.2069,25535.0
2024-02-07 12:50:00,27.63,27.64,27.6,27.6,25699.0,25.1978,25.2069,25.1704,25.1704,25699.0
2024-02-07 12:55:00,27.59,27.61,27.59,27.6,23303.0,25.1613,25.1796,25.1613,25.1704,23303.0
2024-02-07 13:00:00,27.59,27.64,27.53,27.64,187452.0,25.1613,25.2069,25.1066,25.2069,187452.0
2024-02-07 13:05:00,27.63,27.64,27.59,27.6,53075.0,25.1978,25.2069,25.1613,25.1704,53075.0
2024-02-07 13:10:00,27.59,27.59,27.55,27.57,20884.0,25.1613,25.1613,25.1249,25.1431,20884.0
2024-02-07 13:15:00,27.57,27.58,27.54,27.56,20606.0,25.1431,25.1522,25.1157,25.134,20606.0
2024-02-07 13:20:00,27.56,27.57,27.54,27.56,13983.0,25.134,25.1431,25.1157,25.134,13983.0
2024-02-07 13:25:00,27.56,27.57,27.52,27.52,71732.0,25.134,25.1431,25.0975,25.0975,71732.0
2024-02-07 13:30:00,27.52,27.54,27.49,27.53,59912.0,25.0975,25.1157,25.0701,25.1066,59912.0
2024-02-07 13:35:00,27.53,27.55,27.52,27.53,13255.0,25.1066,25.1249,25.0975,25.1066,13255.0
2024-02-07 13:40:00,27.53,27.58,27.52,27.56,165453.0,25.1066,25.1522,25.0975,25.134,165453.0
2024-02-07 13:45:00,27.56,27.58,27.54,27.55,19440.0,25.134,25.1522,25.1157,25.1249,19440.0
2024-02-07 13:50:00,27.54,27.55,27.52,27.53,15041.0,25.1157,25.1249,25.0975,25.1066,15041.0
2024-02-07 13:55:00,27.53,27.55,27.51,27.53,38867.0,25.1066,25.1249,25.0884,25.1066,38867.0
2024-02-07 14:00:00,27.53,27.55,27.51,27.53,30713.0,25.1066,25.1249,25.0884,25.1066,30713.0
2024-02-07 14:05:00,27.53,27.55,27.52,27.53,13170.0,25.1066,25.1249,25.0975,25.1066,13170.0
2024-02-07 14:10:00,27.53,27.54,27.51,27.53,70050.0,25.1066,25.1157,25.0884,25.1066,70050.0
2024-02-07 14:15:00,27.53,27.56,27.52,27.56,22379.0,25.1066,25.134,25.0975,25.134,22379.0
2024-02-07 14:20:00,27.55,27.56,27.53,27.53,14550.0,25.1249,25.134,25.1066,25.1066,14550.0
2024-02-07 14:25:00,27.53,27.56,27.52,27.55,14680.0,25.1066,25.134,25.0975,25.1249,14680.0
2024-02-07 14:30:00,27.54,27.57,27.53,27.55,52990.0,25.1157,25.1431,25.1066,25.1249,52990.0
2024-02-07 14:35:00,27.55,27.57,27.53,27.54,16892.0,25.1249,25.1431,25.1066,25.1157,16892.0
2024-02-07 14:40:00,27.54,27.55,27.53,27.55,20221.0,25.1157,25.1249,25.1066,25.1249,20221.0
2024-02-07 14:45:00,27.54,27.55,27.5,27.52,43151.0,25.1157,25.1249,25.0793,25.0975,43151.0
2024-02-07 14:50:00,27.51,27.52,27.5,27.51,14016.0,25.0884,25.0975,25.0793,25.0884,14016.0
2024-02-07 14:55:00,27.51,27.52,27.5,27.51,26498.0,25.0884,25.0975,25.0793,25.0884,26498.0
2024-02-07 15:00:00,27.51,27.52,27.48,27.49,49543.0,25.0884,25.0975,25.061,25.0701,49543.0
2024-02-07 15:05:00,27.49,27.52,27.48,27.51,24151.0,25.0701,25.0975,25.061,25.0884,24151.0
2024-02-07 15:10:00,27.51,27.52,27.5,27.52,19895.0,25.0884,25.0975,25.0793,25.0975,19895.0
2024-02-07 15:15:00,27.52,27.56,27.5,27.52,185094.0,25.0975,25.134,25.0793,25.0975,185094.0
2024-02-07 15:20:00,27.52,27.54,27.52,27.52,77111.0,25.0975,25.1157,25.0975,25.0975,77111.0
2024-02-07 15:25:00,27.52,27.53,27.51,27.52,21829.0,25.0975,25.1066,25.0884,25.0975,21829.0
2024-02-07 15:30:00,27.52,27.55,27.51,27.53,41023.0,25.0975,25.1249,25.0884,25.1066,41023.0
2024-02-07 15:35:00,27.53,27.54,27.51,27.52,33805.0,25.1066,25.1157,25.0884,25.0975,33805.0
2024-02-07 15:40:00,27.52,27.57,27.51,27.54,101136.0,25.0975,25.1431,25.0884,25.1157,101136.0
2024-02-07 15:45:00,27.53,27.57,27.52,27.56,98379.0,25.1066,25.1431,25.0975,25.134,98379.0
2024-02-07 15:50:00,27.56,27.59,27.54,27.58,66444.0,25.134,25.1613,25.1157,25.1522,66444.0
2024-02-07 15:55:00,27.59,27.59,27.53,27.53,117138.0,25.1613,25.1613,25.1066,25.1066,117138.0
2024-02-08 09:30:00,27.56,27.59,27.55,27.58,84338.0,25.134,25.1613,25.1249,25.1522,84338.0
2024-02-08 09:35:00,27.57,27.58,27.53,27.55,26789.0,25.1431,25.1522,25.1066,25.1249,26789.0
2024-02-08 09:40:00,27.56,27.61,27.55,27.59,119584.0,25.134,25.1796,25.1249,25.1613,119584.0
2024-02-08 09:45:00,27.58,27.61,27.58,27.6,52728.0,25.1522,25.1796,25.1522,25.1704,52728.0
2024-02-08 09:50:00,27.59,27.6,27.57,27.58,14385.0,25.1613,25.1704,25.1431,25.1522,14385.0
2024-02-08 09:55:00,27.58,27.59,27.56,27.57,28661.0,25.1522,25.1613,25.134,25.1431,28661.0
2024-02-08 10:00:00,27.57,27.58,27.55,27.57,50296.0,25.1431,25.1522,25.1249,25.1431,50296.0
2024-02-08 10:05:00,27.57,27.57,27.54,27.56,173438.0,25.1431,25.1431,25.1157,25.134,173438.0
2024-02-08 10:10:00,27.56,27.59,27.56,27.58,45616.0,25.134,25.1613,25.134,25.1522,45616.0
2024-02-08 10:15:00,27.59,27.59,27.56,27.57,31443.0,25.1613,25.1613,25.134,25.1431,31443.0
2024-02-08 10:20:00,27.57,27.61,27.55,27.6,70984.0,25.1431,25.1796,25.1249,25.1704,70984.0
2024-02-08 10:25:00,27.59,27.61,27.58,27.58,56855.0,25.1613,25.1796,25.1522,25.1522,56855.0
2024-02-08 10:30:00,27.59,27.62,27.56,27.58,85983.0,25.1613,25.1887,25.134,25.1522,85983.0
2024-02-08 10:35:00,27.59,27.62,27.57,27.6,66396.0,25.1613,25.1887,25.1431,25.1704,66396.0
2024-02-08 10:40:00,27.6,27.65,27.6,27.61,173360.0,25.1704,25.216,25.1704,25.1796,173360.0
2024-02-08 10:45:00,27.61,27.61,27.58,27.58,43851.0,25.1796,25.1796,25.1522,25.1522,43851.0
2024-02-08 10:50:00,27.58,27.59,27.56,27.56,46592.0,25.1522,25.1613,25.134,25.134,46592.0
2024-02-08 10:55:00,27.55,27.58,27.55,27.55,176581.0,25.1249,25.1522,25.1249,25.1249,176581.0
2024-02-08 11:00:00,27.55,27.6,27.55,27.59,68769.0,25.1249,25.1704,25.1249,25.1613,68769.0
2024-02-08 11:05:00,27.58,27.6,27.58,27.59,35214.0,25.1522,25.1704,25.1522,25.1613,35214.0
2024-02-08 11:10:00,27.6,27.61,27.58,27.6,44053.0,25.1704,25.1796,25.1522,25.1704,44053.0
2024-02-08 11:15:00,27.6,27.62,27.59,27.61,31005.0,25.1704,25.1887,25.1613,25.1796,31005.0
2024-02-08 11:20:00,27.61,27.62,27.57,27.6,56811.0,25.1796,25.1887,25.1431,25.1704,56811.0
2024-02-08 11:25:00,27.6,27.65,27.6,27.64,50289.0,25.1704,25.216,25.1704,25.2069,50289.0
2024-02-08 11:30:00,27.65,27.65,27.61,27.61,68741.0,25.216,25.216,25.1796,25.1796,68741.0
2024-02-08 11:35:00,27.61,27.62,27.59,27.6,42249.0,25.1796,25.1887,25.1613,25.1704,42249.0
2024-02-08 11:40:00,27.6,27.63,27.59,27.63,42792.0,25.1704,25.1978,25.1613,25.1978,42792.0
2024-02-08 11:45:00,27.63,27.64,27.61,27.62,16655.0,25.1978,25.2069,25.1796,25.1887,16655.0
2024-02-08 11:50:00,27.62,27.63,27.6,27.6,27350.0,25.1887,25.1978,25.1704,25.1704,27350.0
2024-02-08 11:55:00,27.61,27.62,27.58,27.59,31204.0,25.1796,25.1887,25.1522,25.1613,31204.0
2024-02-08 12:00:00,27.59,27.61,27.58,27.6,31227.0,25.1613,25.1796,25.1522,25.1704,31227.0
2024-02-08 12:05:00,27.61,27.63,27.6,27.61,33418.0,25.1796,25.1978,25.1704,25.1796,33418.0
2024-02-08 12:10:00,27.61,27.62,27.58,27.58,14319.0,25.1796,25.1887,25.1522,25.1522,14319.0
2024-02-08 12:15:00,27.58,27.6,27.58,27.58,21233.0,25.1522,25.1704,25.1522,25.1522,21233.0
2024-02-08 12:20:00,27.59,27.6,27.58,27.59,9750.0,25.1613,25.1704,25.1522,25.1613,9750.0
2024-02-08 12:25:00,27.59,27.59,27.56,27.57,33690.0,25.1613,25.1613,25.134,25.1431,33690.0
2024-02-08 12:30:00,27.57,27.58,27.56,27.57,19094.0,25.1431,25.1522,25.134,25.1431,19094.0
2024-02-08 12:35:00,27.57,27.58,27.56,27.57,15863.0,25.1431,25.1522,25.134,25.1431,15863.0
2024-02-08 12:40:00,27.57,27.6,27.57,27.6,40530.0,25.1431,25.1704,25.1431,25.1704,40530.0
2024-02-08 12:45:00,27.6,27.62,27.59,27.61,38431.0,25.1704,25.1887,25.1613,25.1796,38431.0
2024-02-08 12:50:00,27.61,27.62,27.59,27.61,11138.0,25.1796,25.1887,25.1613,25.1796,11138.0
2024-02-08 12:55:00,27.62,27.64,27.61,27.61,55010.0,25.1887,25.2069,25.1796,25.1796,55010.0
2024-02-08 13:00:00,27.62,27.62,27.54,27.55,275102.0,25.1887,25.1887,25.1157,25.1249,275102.0
2024-02-08 13:05:00,27.56,27.59,27.54,27.57,51082.0,25.134,25.1613,25.1157,25.1431,51082.0
2024-02-08 13:10:00,27.57,27.59,27.56,27.58,36940.0,25.1431,25.1613,25.134,25.1522,36940.0
2024-02-08 13:15:00,27.57,27.6,27.57,27.59,22570.0,25.1431,25.1704,25.1431,25.1613,22570.0
2024-02-08 13:20:00,27.59,27.6,27.58,27.59,11364.0,25.1613,25.1704,25.1522,25.1613,11364.0
2024-02-08 13:25:00,27.59,27.59,27.56,27.56,51118.0,25.1613,25.1613,25.134,25.134,51118.0
2024-02-08 13:30:00,27.56,27.58,27.56,27.57,12975.0,25.134,25.1522,25.134,25.1431,12975.0
2024-02-08 13:35:00,27.57,27.57,27.54,27.54,97903.0,25.1431,25.1431,25.1157,25.1157,97903.0
2024-02-08 13:40:00,27.54,27.57,27.54,27.56,22850.0,25.1157,25.1431,25.1157,25.134,22850.0
2024-02-08 13:45:00,27.56,27.57,27.55,27.55,12365.0,25.134,25.1431,25.1249,25.1249,12365.0
2024-02-08 13:50:00,27.56,27.58,27.55,27.57,22072.0,25.134,25.1522,25.1249,25.1431,22072.0
2024-02-08 13:55:00,27.57,27.58,27.56,27.56,13447.0,25.1431,25.1522,25.134,25.134,13447.0
2024-02-08 14:00:00,27.56,27.58,27.54,27.58,30895.0,25.134,25.1522,25.1157,25.1522,30895.0
2024-02-08 14:05:00,27.57,27.6,27.56,27.59,61389.0,25.1431,25.1704,25.134,25.1613,61389.0
2024-02-08 14:10:00,27.59,27.59,27.56,27.58,29688.0,25.1613,25.1613,25.134,25.1522,29688.0
2024-02-08 14:15:00,27.58,27.59,27.55,27.57,40766.0,25.1522,25.1613,25.1249,25.1431,40766.0
2024-02-08 14:20:00,27.56,27.59,27.55,27.58,10556.0,25.134,25.1613,25.1249,25.1522,10556.0
2024-02-08 14:25:00,27.58,27.59,27.57,27.58,10426.0,25.1522,25.1613,25.1431,25.1522,10426.0
2024-02-08 14:30:00,27.58,27.6,27.58,27.6,10022.0,25.1522,25.1704,25.1522,25.1704,10022.0
2024-02-08 14:35:00,27.59,27.62,27.59,27.59,66492.0,25.1613,25.1887,25.1613,25.1613,66492.0
2024-02-08 14:40:00,27.6,27.6,27.57,27.57,17811.0,25.1704,25.1704,25.1431,25.1431,17811.0
2024-02-08 14:45:00,27.57,27.58,27.56,27.57,16597.0,25.1431,25.1522,25.134,25.1431,16597.0
2024-02-08 14:50:00,27.57,27.58,27.56,27.56,21717.0,25.1431,25.1522,25.134,25.134,21717.0
2024-02-08 14:55:00,27.57,27.57,27.53,27.54,33435.0,25.1431,25.1431,25.1066,25.1157,33435.0
2024-02-08 15:00:00,27.54,27.55,27.52,27.54,49192.0,25.1157,25.1249,25.0975,25.1157,49192.0
2024-02-08 15:05:00,27.54,27.55,27.53,27.54,13833.0,25.1157,25.1249,25.1066,25.1157,13833.0
2024-02-08 15:10:00,27.54,27.55,27.52,27.53,21450.0,25.1157,25.1249,25.0975,25.1066,21450.0
2024-02-08 15:15:00,27.54,27.54,27.52,27.53,32458.0,25.1157,25.1157,25.0975,25.1066,32458.0
2024-02-08 15:20:00,27.53,27.54,27.51,27.52,54576.0,25.1066,25.1157,25.0884,25.0975,54576.0
2024-02-08 15:25:00,27.52,27.54,27.51,27.52,38875.0,25.0975,25.1157,25.0884,25.0975,38875.0
2024-02-08 15:30:00,27.52,27.53,27.52,27.52,10698.0,25.0975,25.1066,25.0975,25.0975,10698.0
2024-02-08 15:35:00,27.53,27.54,27.52,27.53,15267.0,25.1066,25.1157,25.0975,25.1066,15267.0
2024-02-08 15:40:00,27.54,27.54,27.52,27.54,51003.0,25.1157,25.1157,25.0975,25.1157,51003.0
2024-02-08 15:45:00,27.54,27.57,27.53,27.57,56363.0,25.1157,25.1431,25.1066,25.1431,56363.0
2024-02-08 15:50:00,27.56,27.59,27.53,27.58,81384.0,25.134,25.1613,25.1066,25.1522,81384.0
2024-02-08 15:55:00,27.59,27.59,27.49,27.53,201296.0,25.1613,25.1613,25.0701,25.1066,201296.0
2024-02-09 09:30:00,27.48,27.53,27.46,27.46,245656.0,25.061,25.1066,25.0428,25.0428,245656.0
2024-02-09 09:35:00,27.47,27.49,27.45,27.47,80334.0,25.0519,25.0701,25.0337,25.0519,80334.0
2024-02-09 09:40:00,27.47,27.48,27.45,27.45,20048.0,25.0519,25.061,25.0337,25.0337,20048.0
2024-02-09 09:45:00,27.45,27.48,27.44,27.47,45246.0,25.0337,25.061,25.0245,25.0519,45246.0
2024-02-09 09:50:00,27.46,27.5,27.46,27.46,25698.0,25.0428,25.0793,25.0428,25.0428,25698.0
2024-02-09 09:55:00,27.46,27.47,27.41,27.41,322644.0,25.0428,25.0519,24.9972,24.9972,322644.0
2024-02-09 10:00:00,27.41,27.46,27.4,27.42,165902.0,24.9972,25.0428,24.9881,25.0063,165902.0
2024-02-09 10:05:00,27.42,27.44,27.4,27.41,33712.0,25.0063,25.0245,24.9881,24.9972,33712.0
2024-02-09 10:10:00,27.41,27.45,27.4,27.42,229704.0,24.9972,25.0337,24.9881,25.0063,229704.0
2024-02-09 10:15:00,27.42,27.43,27.38,27.43,106909.0,25.0063,25.0154,24.9698,25.0154,106909.0
2024-02-09 10:20:00,27.43,27.45,27.42,27.42,71295.0,25.0154,25.0337,25.0063,25.0063,71295.0
2024-02-09 10:25:00,27.42,27.43,27.4,27.4,323743.0,25.0063,25.0154,24.9881,24.9881,323743.0
2024-02-09 10:30:00,27.4,27.42,27.37,27.39,284853.0,24.9881,25.0063,24.9607,24.9789,284853.0
2024-02-09 10:35:00,27.39,27.4,27.36,27.39,157716.0,24.9789,24.9881,24.9516,24.9789,157716.0
2024-02-09 10:40:00,27.39,27.4,27.37,27.38,56279.0,24.9789,24.9881,24.9607,24.9698,56279.0
2024-02-09 10:45:00,27.38,27.39,27.36,27.38,69222.0,24.9698,24.9789,24.9516,24.9698,69222.0
2024-02-09 10:50:00,27.37,27.39,27.36,27.38,218139.0,24.9607,24.9789,24.9516,24.9698,218139.0
2024-02-09 10:55:00,27.38,27.4,27.37,27.37,153746.0,24.9698,24.9881,24.9607,24.9607,153746.0
2024-02-09 11:00:00,27.36,27.39,27.35,27.36,80433.0,24.9516,24.9789,24.9425,24.9516,80433.0
2024-02-09 11:05:00,27.36,27.38,27.34,27.37,318699.0,24.9516,24.9698,24.9333,24.9607,318699.0
2024-02-09 11:10:00,27.36,27.37,27.34,27.36,44950.0,24.9516,24.9607,24.9333,24.9516,44950.0
2024-02-09 11:15:00,27.35,27.38,27.35,27.37,83826.0,24.9425,24.9698,24.9425,24.9607,83826.0
2024-02-09 11:20:00,27.37,27.38,27.36,27.38,46159.0,24.9607,24.9698,24.9516,24.9698,46159.0
2024-02-09 11:25:00,27.39,27.41,27.38,27.39,54989.0,24.9789,24.9972,24.9698,24.9789,54989.0
2024-02-09 11:30:00,27.39,27.41,27.38,27.41,30765.0,24.9789,24.9972,24.9698,24.9972,30765.0
2024-02-09 11:35:00,27.41,27.44,27.4,27.41,191988.0,24.9972,25.0245,24.9881,24.9972,191988.0
2024-02-09 11:40:00,27.41,27.41,27.39,27.39,16838.0,24.9972,24.9972,24.9789,24.9789,16838.0
2024-02-09 11:45:00,27.39,27.4,27.37,27.38,49053.0,24.9789,24.9881,24.9607,24.9698,49053.0
2024-02-09 11:50:00,27.38,27.42,27.37,27.41,127503.0,24.9698,25.0063,24.9607,24.9972,127503.0
2024-02-09 11:55:00,27.41,27.41,27.39,27.4,14898.0,24.9972,24.9972,24.9789,24.9881,14898.0
2024-02-09 12:00:00,27.41,27.42,27.4,27.41,18905.0,24.9972,25.0063,24.9881,24.9972,18905.0
2024-02-09 12:05:00,27.42,27.43,27.4,27.41,74778.0,25.0063,25.0154,24.9881,24.9972,74778.0
2024-02-09 12:10:00,27.4,27.41,27.38,27.39,60925.0,24.9881,24.9972,24.9698,24.9789,60925.0
2024-02-09 12:15:00,27.39,27.41,27.38,27.41,102086.0,24.9789,24.9972,24.9698,24.9972,102086.0
2024-02-09 12:20:00,27.41,27.41,27.38,27.39,16500.0,24.9972,24.9972,24.9698,24.9789,16500.0
2024-02-09 12:25:00,27.39,27.39,27.34,27.35,166300.0,24.9789,24.9789,24.9333,24.9425,166300.0
2024-02-09 12:30:00,27.35,27.37,27.33,27.35,343934.0,24.9425,24.9607,24.9242,24.9425,343934.0
2024-02-09 12:35:00,27.35,27.38,27.34,27.37,347130.0,24.9425,24.9698,24.9333,24.9607,347130.0
2024-02-09 12:40:00,27.36,27.37,27.34,27.34,82472.0,24.9516,24.9607,24.9333,24.9333,82472.0
2024-02-09 12:45:00,27.34,27.35,27.32,27.34,137486.0,24.9333,24.9425,24.9151,24.9333,137486.0
2024-02-09 12:50:00,27.33,27.34,27.31,27.32,80345.0,24.9242,24.9333,24.906,24.9151,80345.0
2024-02-09 12:55:00,27.32,27.33,27.31,27.32,144103.0,24.9151,24.9242,24.906,24.9151,144103.0
2024-02-09 13:00:00,27.31,27.33,27.3,27.31,101731.0,24.906,24.9242,24.8969,24.906,101731.0
2024-02-09 13:05:00,27.32,27.33,27.31,27.32,22460.0,24.9151,24.9242,24.906,24.9151,22460.0
2024-02-09 13:10:00,27.31,27.32,27.3,27.31,51503.0,24.906,24.9151,24.8969,24.906,51503.0
2024-02-09 13:15:00,27.32,27.33,27.31,27.32,129449.0,24.9151,24.9242,24.906,24.9151,129449.0
2024-02-09 13:20:00,27.31,27.31,27.29,27.3,256031.0,24.906,24.906,24.8877,24.8969,256031.0
2024-02-09 13:25:00,27.3,27.31,27.27,27.27,106595.0,24.8969,24.906,24.8695,24.8695,106595.0
2024-02-09 13:30:00,27.28,27.29,27.26,27.27,237622.0,24.8786,24.8877,24.8604,24.8695,237622.0
2024-02-09 13:35:00,27.27,27.29,27.26,27.28,50663.0,24.8695,24.8877,24.8604,24.8786,50663.0
2024-02-09 13:40:00,27.28,27.31,27.27,27.3,40634.0,24.8786,24.906,24.8695,24.8969,40634.0
2024-02-09 13:45:00,27.3,27.3,27.28,27.29,17468.0,24.8969,24.8969,24.8786,24.8877,17468.0
2024-02-09 13:50:00,27.29,27.31,27.28,27.3,24754.0,24.8877,24.906,24.8786,24.8969,24754.0
2024-02-09 13:55:00,27.29,27.3,27.28,27.28,18121.0,24.8877,24.8969,24.8786,24.8786,18121.0
2024-02-09 14:00:00,27.28,27.29,27.26,27.27,52386.0,24.8786,24.8877,24.8604,24.8695,52386.0
2024-02-09 14:05:00,27.27,27.29,27.27,27.29,51336.0,24.8695,24.8877,24.8695,24.8877,51336.0
2024-02-09 14:10:00,27.28,27.29,27.26,27.26,21937.0,24.8786,24.8877,24.8604,24.8604,21937.0
2024-02-09 14:15:00,27.27,27.28,27.25,27.26,53286.0,24.8695,24.8786,24.8513,24.8604,53286.0
2024-02-09 14:20:00,27.25,27.26,27.24,27.26,48452.0,24.8513,24.8604,24.8421,24.8604,48452.0
2024-02-09 14:25:00,27.25,27.26,27.23,27.24,46545.0,24.8513,24.8604,24.833,24.8421,46545.0
2024-02-09 14:30:00,27.24,27.25,27.23,27.23,25359.0,24.8421,24.8513,24.833,24.833,25359.0
2024-02-09 14:35:00,27.24,27.24,27.22,27.23,18400.0,24.8421,24.8421,24.8239,24.833,18400.0
2024-02-09 14:40:00,27.23,27.23,27.19,27.19,102461.0,24.833,24.833,24.7965,24.7965,102461.0
2024-02-09 14:45:00,27.19,27.21,27.18,27.2,59705.0,24.7965,24.8148,24.7874,24.8057,59705.0
2024-02-09 14:50:00,27.21,27.22,27.2,27.21,41223.0,24.8148,24.8239,24.8057,24.8148,41223.0
2024-02-09 14:55:00,27.21,27.23,27.2,27.23,63049.0,24.8148,24.833,24.8057,24.833,63049.0
2024-02-09 15:00:00,27.22,27.28,27.21,27.26,158669.0,24.8239,24.8786,24.8148,24.8604,158669.0
2024-02-09 15:05:00,27.26,27.27,27.25,27.25,41297.0,24.8604,24.8695,24.8513,24.8513,41297.0
2024-02-09 15:10:00,27.25,27.26,27.23,27.24,312764.0,24.8513,24.8604,24.833,24.8421,312764.0
2024-02-09 15:15:00,27.24,27.25,27.22,27.23,86266.0,24.8421,24.8513,24.8239,24.833,86266.0
2024-02-09 15:20:00,27.23,27.25,27.22,27.23,29522.0,24.833,24.8513,24.8239,24.833,29522.0
2024-02-09 15:25:00,27.23,27.25,27.23,27.25,50888.0,24.833,24.8513,24.833,24.8513,50888.0
2024-02-09 15:30:00,27.24,27.27,27.24,27.26,41723.0,24.8421,24.8695,24.8421,24.8604,41723.0
2024-02-09 15:35:00,27.26,27.27,27.24,27.26,99371.0,24.8604,24.8695,24.8421,24.8604,99371.0
2024-02-09 15:40:00,27.26,27.28,27.25,27.28,81717.0,24.8604,24.8786,24.8513,24.8786,81717.0
2024-02-09 15:45:00,27.28,27.28,27.26,27.28,70058.0,24.8786,24.8786,24.8604,24.8786,70058.0
2024-02-09 15:50:00,27.28,27.29,27.23,27.25,427867.0,24.8786,24.8877,24.833,24.8513,427867.0
2024-02-09 15:55:00,27.25,27.25,27.21,27.23,195198.0,24.8513,24.8513,24.8148,24.833,195198.0
2024-02-12 09:30:00,27.23,27.24,27.21,27.23,167939.0,24.833,24.8421,24.8148,24.833,167939.0
2024-02-12 09:35:00,27.23,27.23,27.22,27.23,39988.0,24.833,24.833,24.8239,24.833,39988.0
2024-02-12 09:40:00,27.23,27.24,27.22,27.23,27198.0,24.833,24.8421,24.8239,24.833,27198.0
2024-02-12 09:45:00,27.23,27.24,27.23,27.23,25250.0,24.833,24.8421,24.833,24.833,25250.0
2024-02-12 09:50:00,27.24,27.24,27.21,27.22,21169.0,24.8421,24.8421,24.8148,24.8239,21169.0
2024-02-12 09:55:00,27.22,27.23,27.21,27.22,47476.0,24.8239,24.833,24.8148,24.8239,47476.0
2024-02-12 10:00:00,27.22,27.24,27.22,27.23,19997.0,24.8239,24.8421,24.8239,24.833,19997.0
2024-02-12 10:05:00,27.23,27.26,27.22,27.23,64777.0,24.833,24.8604,24.8239,24.833,64777.0
2024-02-12 10:10:00,27.23,27.25,27.23,27.24,123978.0,24.833,24.8513,24.833,24.8421,123978.0
2024-02-12 10:15:00,27.25,27.26,27.24,27.25,25249.0,24.8513,24.8604,24.8421,24.8513,25249.0
2024-02-12 10:20:00,27.25,27.25,27.23,27.24,9870.0,24.8513,24.8513,24.833,24.8421,9870.0
2024-02-12 10:25:00,27.23,27.23,27.22,27.23,5888.0,24.833,24.833,24.8239,24.833,5888.0
2024-02-12 10:30:00,27.22,27.23,27.2,27.21,20479.0,24.8239,24.833,24.8057,24.8148,20479.0
2024-02-12 10:35:00,27.21,27.22,27.2,27.21,46300.0,24.8148,24.8239,24.8057,24.8148,46300.0
2024-02-12 10:40:00,27.2,27.21,27.18,27.19,51182.0,24.8057,24.8148,24.7874,24.7965,51182.0
2024-02-12 10:45:00,27.19,27.2,27.17,27.18,50712.0,24.7965,24.8057,24.7783,24.7874,50712.0
2024-02-12 10:50:00,27.18,27.18,27.14,27.15,31708.0,24.7874,24.7874,24.7509,24.7601,31708.0
2024-02-12 10:55:00,27.14,27.16,27.14,27.14,18177.0,24.7509,24.7692,24.7509,24.7509,18177.0
2024-02-12 11:00:00,27.14,27.17,27.14,27.15,38800.0,24.7509,24.7783,24.7509,24.7601,38800.0
2024-02-12 11:05:00,27.14,27.15,27.12,27.13,18717.0,24.7509,24.7601,24.7327,24.7418,18717.0
2024-02-12 11:10:00,27.13,27.15,27.13,27.13,24073.0,24.7418,24.7601,24.7418,24.7418,24073.0
2024-02-12 11:15:00,27.14,27.14,27.1,27.11,45509.0,24.7509,24.7509,24.7145,24.7236,45509.0
2024-02-12 11:20:00,27.11,27.12,27.06,27.07,92621.0,24.7236,24.7327,24.678,24.6871,92621.0
2024-02-12 11:25:00,27.08,27.08,27.05,27.05,45083.0,24.6962,24.6962,24.6689,24.6689,45083.0
2024-02-12 11:30:00,27.05,27.06,26.99,27.0,113942.0,24.6689,24.678,24.6141,24.6233,113942.0
2024-02-12 11:35:00,27.0,27.02,26.99,27.02,74867.0,24.6233,24.6415,24.6141,24.6415,74867.0
2024-02-12 11:40:00,27.01,27.02,27.01,27.02,26242.0,24.6324,24.6415,24.6324,24.6415,26242.0
2024-02-12 11:45:00,27.02,27.05,27.0,27.04,150617.0,24.6415,24.6689,24.6233,24.6597,150617.0
2024-02-12 11:50:00,27.04,27.04,27.01,27.02,77281.0,24.6597,24.6597,24.6324,24.6415,77281.0
2024-02-12 11:55:00,27.01,27.03,27.0,27.02,50295.0,24.6324,24.6506,24.6233,24.6415,50295.0
2024-02-12 12:00:00,27.02,27.04,27.02,27.02,52398.0,24.6415,24.6597,24.6415,24.6415,52398.0
2024-02-12 12:05:00,27.01,27.02,27.0,27.02,62060.0,24.6324,24.6415,24.6233,24.6415,62060.0
2024-02-12 12:10:00,27.02,27.02,26.99,27.01,25755.0,24.6415,24.6415,24.6141,24.6324,25755.0
2024-02-12 12:15:00,27.01,27.03,27.0,27.01,162881.0,24.6324,24.6506,24.6233,24.6324,162881.0
2024-02-12 12:20:00,27.02,27.07,27.01,27.06,75271.0,24.6415,24.6871,24.6324,24.678,75271.0
2024-02-12 12:25:00,27.05,27.08,27.05,27.05,81294.0,24.6689,24.6962,24.6689,24.6689,81294.0
2024-02-12 12:30:00,27.06,27.07,27.04,27.05,38139.0,24.678,24.6871,24.6597,24.6689,38139.0
2024-02-12 12:35:00,27.05,27.07,27.05,27.06,64775.0,24.6689,24.6871,24.6689,24.678,64775.0
2024-02-12 12:40:00,27.06,27.07,27.05,27.07,27881.0,24.678,24.6871,24.6689,24.6871,27881.0
2024-02-12 12:45:00,27.07,27.08,27.04,27.04,43175.0,24.6871,24.6962,24.6597,24.6597,43175.0
2024-02-12 12:50:00,27.05,27.06,27.03,27.05,28633.0,24.6689,24.678,24.6506,24.6689,28633.0
2024-02-12 12:55:00,27.04,27.04,27.02,27.02,15005.0,24.6597,24.6597,24.6415,24.6415,15005.0
2024-02-12 13:00:00,27.03,27.03,27.01,27.02,28810.0,24.6506,24.6506,24.6324,24.6415,28810.0
2024-02-12 13:05:00,27.02,27.04,27.02,27.03,12598.0,24.6415,24.6597,24.6415,24.6506,12598.0
2024-02-12 13:10:00,27.02,27.03,27.0,27.01,29791.0,24.6415,24.6506,24.6233,24.6324,29791.0
2024-02-12 13:15:00,27.01,27.02,27.0,27.0,25407.0,24.6324,24.6415,24.6233,24.6233,25407.0
2024-02-12 13:20:00,27.0,27.05,27.0,27.05,34351.0,24.6233,24.6689,24.6233,24.6689,34351.0
2024-02-12 13:25:00,27.04,27.1,27.04,27.09,116759.0,24.6597,24.7145,24.6597,24.7053,116759.0
2024-02-12 13:30:00,27.09,27.11,27.08,27.11,58428.0,24.7053,24.7236,24.6962,24.7236,58428.0
2024-02-12 13:35:00,27.11,27.18,27.09,27.16,71308.0,24.7236,24.7874,24.7053,24.7692,71308.0
2024-02-12 13:40:00,27.16,27.19,27.15,27.18,68941.0,24.7692,24.7965,24.7601,24.7874,68941.0
2024-02-12 13:45:00,27.17,27.18,27.14,27.16,49000.0,24.7783,24.7874,24.7509,24.7692,49000.0
2024-02-12 13:50:00,27.16,27.17,27.14,27.14,49600.0,24.7692,24.7783,24.7509,24.7509,49600.0
2024-02-12 13:55:00,27.14,27.16,27.12,27.14,19085.0,24.7509,24.7692,24.7327,24.7509,19085.0
2024-02-12 14:00:00,27.15,27.16,27.13,27.15,61811.0,24.7601,24.7692,24.7418,24.7601,61811.0
2024-02-12 14:05:00,27.16,27.18,27.13,27.15,60165.0,24.7692,24.7874,24.7418,24.7601,60165.0
2024-02-12 14:10:00,27.15,27.17,27.14,27.17,39532.0,24.7601,24.7783,24.7509,24.7783,39532.0
2024-02-12 14:15:00,27.17,27.33,27.17,27.33,261657.0,24.7783,24.9242,24.7783,24.9242,261657.0
2024-02-12 14:20:00,27.33,27.35,27.25,27.26,108022.0,24.9242,24.9425,24.8513,24.8604,108022.0
2024-02-12 14:25:00,27.26,27.29,27.24,27.26,71351.0,24.8604,24.8877,24.8421,24.8604,71351.0
2024-02-12 14:30:00,27.26,27.27,27.24,27.26,68854.0,24.8604,24.8695,24.8421,24.8604,68854.0
2024-02-12 14:35:00,27.26,27.29,27.24,27.25,36279.0,24.8604,24.8877,24.8421,24.8513,36279.0
2024-02-12 14:40:00,27.25,27.26,27.23,27.25,83654.0,24.8513,24.8604,24.833,24.8513,83654.0
2024-02-12 14:45:00,27.26,27.29,27.25,27.28,79269.0,24.8604,24.8877,24.8513,24.8786,79269.0
2024-02-12 14:50:00,27.28,27.32,27.27,27.3,63114.0,24.8786,24.9151,24.8695,24.8969,63114.0
2024-02-12 14:55:00,27.31,27.33,27.29,27.31,41585.0,24.906,24.9242,24.8877,24.906,41585.0
2024-02-12 15:00:00,27.3,27.31,27.27,27.3,90857.0,24.8969,24.906,24.8695,24.8969,90857.0
2024-02-12 15:05:00,27.3,27.3,27.26,27.27,77746.0,24.8969,24.8969,24.8604,24.8695,77746.0
2024-02-12 15:10:00,27.27,27.28,27.25,27.26,57175.0,24.8695,24.8786,24.8513,24.8604,57175.0
2024-02-12 15:15:00,27.26,27.28,27.25,27.26,16150.0,24.8604,24.8786,24.8513,24.8604,16150.0
2024-02-12 15:20:00,27.26,27.27,27.24,27.27,34650.0,24.8604,24.8695,24.8421,24.8695,34650.0
2024-02-12 15:25:00,27.27,27.28,27.25,27.27,52870.0,24.8695,24.8786,24.8513,24.8695,52870.0
2024-02-12 15:30:00,27.27,27.29,27.25,27.27,46007.0,24.8695,24.8877,24.8513,24.8695,46007.0
2024-02-12 15:35:00,27.26,27.27,27.25,27.27,37413.0,24.8604,24.8695,24.8513,24.8695,37413.0
2024-02-12 15:40:00,27.27,27.28,27.25,27.26,63221.0,24.8695,24.8786,24.8513,24.8604,63221.0
2024-02-12 15:45:00,27.26,27.27,27.24,27.26,73994.0,24.8604,24.8695,24.8421,24.8604,73994.0
2024-02-12 15:50:00,27.26,27.28,27.24,27.26,124777.0,24.8604,24.8786,24.8421,24.8604,124777.0
2024-02-12 15:55:00,27.27,27.31,27.25,27.26,278515.0,24.8695,24.906,24.8513,24.8604,278515.0
2024-02-13 09:30:00,27.97,28.04,27.93,27.94,443964.0,25.5079,25.5717,25.4714,25.4805,443964.0
2024-02-13 09:35:00,27.94,27.98,27.9,27.97,292924.0,25.4805,25.517,25.444,25.5079,292924.0
2024-02-13 09:40:00,27.97,28.01,27.95,28.01,130754.0,25.5079,25.5444,25.4896,25.5444,130754.0
2024-02-13 09:45:00,28.0,28.03,27.97,28.03,134676.0,25.5352,25.5626,25.5079,25.5626,134676.0
2024-02-13 09:50:00,28.02,28.08,28.0,28.01,196151.0,25.5535,25.6082,25.5352,25.5444,196151.0
2024-02-13 09:55:00,28.01,28.06,28.01,28.06,189698.0,25.5444,25.59,25.5444,25.59,189698.0
2024-02-13 10:00:00,28.06,28.09,28.04,28.08,126616.0,25.59,25.6173,25.5717,25.6082,126616.0
2024-02-13 10:05:00,28.08,28.1,28.05,28.08,202095.0,25.6082,25.6264,25.5808,25.6082,202095.0
2024-02-13 10:10:00,28.09,28.09,28.05,28.08,82624.0,25.6173,25.6173,25.5808,25.6082,82624.0
2024-02-13 10:15:00,28.08,28.12,28.05,28.05,157387.0,25.6082,25.6447,25.5808,25.5808,157387.0
2024-02-13 10:20:00,28.05,28.06,27.99,28.0,149490.0,25.5808,25.59,25.5261,25.5352,149490.0
2024-02-13 10:25:00,28.0,28.01,27.94,27.94,106015.0,25.5352,25.5444,25.4805,25.4805,106015.0
2024-02-13 10:30:00,27.94,27.97,27.91,27.94,284979.0,25.4805,25.5079,25.4532,25.4805,284979.0
2024-02-13 10:35:00,27.94,27.96,27.9,27.9,65859.0,25.4805,25.4988,25.444,25.444,65859.0
2024-02-13 10:40:00,27.91,27.95,27.9,27.91,43661.0,25.4532,25.4896,25.444,25.4532,43661.0
2024-02-13 10:45:00,27.92,27.93,27.9,27.92,96896.0,25.4623,25.4714,25.444,25.4623,96896.0
2024-02-13 10:50:00,27.92,27.95,27.89,27.91,213970.0,25.4623,25.4896,25.4349,25.4532,213970.0
2024-02-13 10:55:00,27.91,27.98,27.9,27.97,157794.0,25.4532,25.517,25.444,25.5079,157794.0
2024-02-13 11:00:00,27.97,27.98,27.9,27.91,48077.0,25.5079,25.517,25.444,25.4532,48077.0
2024-02-13 11:05:00,27.91,27.92,27.86,27.87,54089.0,25.4532,25.4623,25.4076,25.4167,54089.0
2024-02-13 11:10:00,27.87,27.9,27.87,27.9,49946.0,25.4167,25.444,25.4167,25.444,49946.0
2024-02-13 11:15:00,27.89,27.92,27.87,27.9,70987.0,25.4349,25.4623,25.4167,25.444,70987.0
2024-02-13 11:20:00,27.9,27.9,27.84,27.87,78604.0,25.444,25.444,25.3893,25.4167,78604.0
2024-02-13 11:25:00,27.87,27.88,27.84,27.86,49221.0,25.4167,25.4258,25.3893,25.4076,49221.0
2024-02-13 11:30:00,27.87,27.9,27.84,27.87,454305.0,25.4167,25.444,25.3893,25.4167,454305.0
2024-02-13 11:35:00,27.87,27.88,27.83,27.85,116496.0,25.4167,25.4258,25.3802,25.3984,116496.0
2024-02-13 11:40:00,27.84,27.87,27.83,27.85,66879.0,25.3893,25.4167,25.3802,25.3984,66879.0
2024-02-13 11:45:00,27.85,27.86,27.84,27.85,57538.0,25.3984,25.4076,25.3893,25.3984,57538.0
2024-02-13 11:50:00,27.85,27.91,27.84,27.9,70974.0,25.3984,25.4532,25.3893,25.444,70974.0
2024-02-13 11:55:00,27.9,27.93,27.89,27.91,31505.0,25.444,25.4714,25.4349,25.4532,31505.0
2024-02-13 12:00:00,27.92,27.93,27.9,27.92,97105.0,25.4623,25.4714,25.444,25.4623,97105.0
2024-02-13 12:05:00,27.92,27.97,27.91,27.94,84399.0,25.4623,25.5079,25.4532,25.4805,84399.0
2024-02-13 12:10:00,27.95,27.97,27.93,27.93,44689.0,25.4896,25.5079,25.4714,25.4714,44689.0
2024-02-13 12:15:00,27.93,27.94,27.91,27.93,38650.0,25.4714,25.4805,25.4532,25.4714,38650.0
2024-02-13 12:20:00,27.93,27.95,27.92,27.94,23784.0,25.4714,25.4896,25.4623,25.4805,23784.0
2024-02-13 12:25:00,27.95,27.99,27.94,27.97,40989.0,25.4896,25.5261,25.4805,25.5079,40989.0
2024-02-13 12:30:00,27.97,27.98,27.9,27.92,39353.0,25.5079,25.517,25.444,25.4623,39353.0
2024-02-13 12:35:00,27.91,27.93,27.89,27.89,17600.0,25.4532,25.4714,25.4349,25.4349,17600.0
2024-02-13 12:40:00,27.9,27.91,27.89,27.9,12518.0,25.444,25.4532,25.4349,25.444,12518.0
2024-02-13 12:45:00,27.9,27.95,27.89,27.94,23494.0,25.444,25.4896,25.4349,25.4805,23494.0
2024-02-13 12:50:00,27.95,28.0,27.92,27.99,78237.0,25.4896,25.5352,25.4623,25.5261,78237.0
2024-02-13 12:55:00,28.0,28.02,27.98,28.0,90602.0,25.5352,25.5535,25.517,25.5352,90602.0
2024-02-13 13:00:00,28.0,28.02,27.99,28.02,29767.0,25.5352,25.5535,25.5261,25.5535,29767.0
2024-02-13 13:05:00,28.02,28.03,28.0,28.02,19465.0,25.5535,25.5626,25.5352,25.5535,19465.0
2024-02-13 13:10:00,28.02,28.03,28.0,28.0,61662.0,25.5535,25.5626,25.5352,25.5352,61662.0
2024-02-13 13:15:00,28.0,28.02,27.98,28.0,27535.0,25.5352,25.5535,25.517,25.5352,27535.0
2024-02-13 13:20:00,28.01,28.03,28.0,28.01,54320.0,25.5444,25.5626,25.5352,25.5444,54320.0
2024-02-13 13:25:00,28.01,28.03,27.99,28.01,38298.0,25.5444,25.5626,25.5261,25.5444,38298.0
2024-02-13 13:30:00,28.01,28.03,28.0,28.03,23514.0,25.5444,25.5626,25.5352,25.5626,23514.0
2024-02-13 13:35:00,28.03,28.05,28.02,28.03,23209.0,25.5626,25.5808,25.5535,25.5626,23209.0
2024-02-13 13:40:00,28.03,28.07,28.02,28.05,47645.0,25.5626,25.5991,25.5535,25.5808,47645.0
2024-02-13 13:45:00,28.06,28.08,28.04,28.08,41459.0,25.59,25.6082,25.5717,25.6082,41459.0
2024-02-13 13:50:00,28.08,28.1,28.07,28.1,52909.0,25.6082,25.6264,25.5991,25.6264,52909.0
2024-02-13 13:55:00,28.1,28.1,28.08,28.08,21002.0,25.6264,25.6264,25.6082,25.6082,21002.0
2024-02-13 14:00:00,28.08,28.16,28.07,28.15,234570.0,25.6082,25.6812,25.5991,25.672,234570.0
2024-02-13 14:05:00,28.15,28.19,28.14,28.19,118025.0,25.672,25.7085,25.6629,25.7085,118025.0
2024-02-13 14:10:00,28.18,28.25,28.18,28.24,206657.0,25.6994,25.7632,25.6994,25.7541,206657.0
2024-02-13 14:15:00,28.24,28.27,28.21,28.23,148604.0,25.7541,25.7815,25.7268,25.745,148604.0
2024-02-13 14:20:00,28.23,28.25,28.2,28.25,60552.0,25.745,25.7632,25.7176,25.7632,60552.0
2024-02-13 14:25:00,28.25,28.28,28.22,28.23,55527.0,25.7632,25.7906,25.7359,25.745,55527.0
2024-02-13 14:30:00,28.24,28.24,28.16,28.17,55348.0,25.7541,25.7541,25.6812,25.6903,55348.0
2024-02-13 14:35:00,28.17,28.19,28.15,28.17,46139.0,25.6903,25.7085,25.672,25.6903,46139.0
2024-02-13 14:40:00,28.16,28.21,28.14,28.21,44811.0,25.6812,25.7268,25.6629,25.7268,44811.0
2024-02-13 14:45:00,28.21,28.29,28.19,28.28,131836.0,25.7268,25.7997,25.7085,25.7906,131836.0
2024-02-13 14:50:00,28.28,28.35,28.27,28.33,191210.0,25.7906,25.8544,25.7815,25.8362,191210.0
2024-02-13 14:55:00,28.33,28.35,28.3,28.33,68388.0,25.8362,25.8544,25.8088,25.8362,68388.0
2024-02-13 15:00:00,28.31,28.36,28.3,28.36,56350.0,25.818,25.8635,25.8088,25.8635,56350.0
2024-02-13 15:05:00,28.35,28.36,28.32,28.34,129795.0,25.8544,25.8635,25.8271,25.8453,129795.0
2024-02-13 15:10:00,28.34,28.35,28.31,28.35,45348.0,25.8453,25.8544,25.818,25.8544,45348.0
2024-02-13 15:15:00,28.34,28.37,28.33,28.37,112348.0,25.8453,25.8727,25.8362,25.8727,112348.0
2024-02-13 15:20:00,28.36,28.39,28.35,28.38,98665.0,25.8635,25.8909,25.8544,25.8818,98665.0
2024-02-13 15:25:00,28.37,28.39,28.32,28.32,131614.0,25.8727,25.8909,25.8271,25.8271,131614.0
2024-02-13 15:30:00,28.32,28.34,28.27,28.27,169141.0,25.8271,25.8453,25.7815,25.7815,169141.0
2024-02-13 15:35:00,28.27,28.28,28.25,28.26,131274.0,25.7815,25.7906,25.7632,25.7724,131274.0
2024-02-13 15:40:00,28.27,28.27,28.17,28.18,137793.0,25.7815,25.7815,25.6903,25.6994,137793.0
2024-02-13 15:45:00,28.18,28.18,28.14,28.14,433863.0,25.6994,25.6994,25.6629,25.6629,433863.0
2024-02-13 15:50:00,28.15,28.19,28.13,28.14,238394.0,25.672,25.7085,25.6538,25.6629,238394.0
2024-02-13 15:55:00,28.14,28.14,28.0,28.02,720242.0,25.6629,25.6629,25.5352,25.5535,720242.0
2024-02-14 09:30:00,27.72,27.75,27.67,27.74,316303.0,25.2799,25.3072,25.2343,25.2981,316303.0
2024-02-14 09:35:00,27.74,27.83,27.73,27.82,269136.0,25.2981,25.3802,25.289,25.3711,269136.0
2024-02-14 09:40:00,27.82,27.84,27.73,27.75,91920.0,25.3711,25.3893,25.289,25.3072,91920.0
2024-02-14 09:45:00,27.74,27.76,27.7,27.76,112374.0,25.2981,25.3164,25.2616,25.3164,112374.0
2024-02-14 09:50:00,27.75,27.79,27.73,27.75,90384.0,25.3072,25.3437,25.289,25.3072,90384.0
2024-02-14 09:55:00,27.74,27.75,27.72,27.72,37035.0,25.2981,25.3072,25.2799,25.2799,37035.0
2024-02-14 10:00:00,27.71,27.74,27.68,27.73,134373.0,25.2708,25.2981,25.2434,25.289,134373.0
2024-02-14 10:05:00,27.73,27.75,27.7,27.74,127833.0,25.289,25.3072,25.2616,25.2981,127833.0
2024-02-14 10:10:00,27.73,27.74,27.7,27.73,104511.0,25.289,25.2981,25.2616,25.289,104511.0
2024-02-14 10:15:00,27.73,27.74,27.65,27.66,180035.0,25.289,25.2981,25.216,25.2252,180035.0
2024-02-14 10:20:00,27.66,27.66,27.61,27.61,130190.0,25.2252,25.2252,25.1796,25.1796,130190.0
2024-02-14 10:25:00,27.61,27.64,27.59,27.62,127682.0,25.1796,25.2069,25.1613,25.1887,127682.0
2024-02-14 10:30:00,27.62,27.65,27.6,27.63,137226.0,25.1887,25.216,25.1704,25.1978,137226.0
2024-02-14 10:35:00,27.63,27.68,27.62,27.66,130130.0,25.1978,25.2434,25.1887,25.2252,130130.0
2024-02-14 10:40:00,27.68,27.73,27.68,27.71,113380.0,25.2434,25.289,25.2434,25.2708,113380.0
2024-02-14 10:45:00,27.72,27.73,27.69,27.7,88364.0,25.2799,25.289,25.2525,25.2616,88364.0
2024-02-14 10:50:00,27.7,27.78,27.69,27.77,104341.0,25.2616,25.3346,25.2525,25.3255,104341.0
2024-02-14 10:55:00,27.78,27.83,27.76,27.82,109489.0,25.3346,25.3802,25.3164,25.3711,109489.0
2024-02-14 11:00:00,27.83,27.91,27.83,27.88,471202.0,25.3802,25.4532,25.3802,25.4258,471202.0
2024-02-14 11:05:00,27.88,27.89,27.82,27.86,77155.0,25.4258,25.4349,25.3711,25.4076,77155.0
2024-02-14 11:10:00,27.86,27.87,27.81,27.87,75117.0,25.4076,25.4167,25.362,25.4167,75117.0
2024-02-14 11:15:00,27.86,27.89,27.83,27.84,155180.0,25.4076,25.4349,25.3802,25.3893,155180.0
2024-02-14 11:20:00,27.85,27.88,27.78,27.79,136061.0,25.3984,25.4258,25.3346,25.3437,136061.0
2024-02-14 11:25:00,27.78,27.82,27.78,27.79,29527.0,25.3346,25.3711,25.3346,25.3437,29527.0
2024-02-14 11:30:00,27.79,27.81,27.78,27.8,36091.0,25.3437,25.362,25.3346,25.3528,36091.0
2024-02-14 11:35:00,27.8,27.8,27.78,27.8,48500.0,25.3528,25.3528,25.3346,25.3528,48500.0
2024-02-14 11:40:00,27.8,27.88,27.77,27.87,162893.0,25.3528,25.4258,25.3255,25.4167,162893.0
2024-02-14 11:45:00,27.87,27.87,27.83,27.84,121412.0,25.4167,25.4167,25.3802,25.3893,121412.0
2024-02-14 11:50:00,27.84,27.86,27.81,27.82,59957.0,25.3893,25.4076,25.362,25.3711,59957.0
2024-02-14 11:55:00,27.83,27.9,27.82,27.89,227401.0,25.3802,25.444,25.3711,25.4349,227401.0
2024-02-14 12:00:00,27.89,27.97,27.89,27.95,420031.0,25.4349,25.5079,25.4349,25.4896,420031.0
2024-02-14 12:05:00,27.95,28.0,27.91,27.92,164657.0,25.4896,25.5352,25.4532,25.4623,164657.0
2024-02-14 12:10:00,27.92,27.92,27.87,27.89,41429.0,25.4623,25.4623,25.4167,25.4349,41429.0
2024-02-14 12:15:00,27.9,27.9,27.86,27.87,35135.0,25.444,25.444,25.4076,25.4167,35135.0
2024-02-14 12:20:00,27.88,27.9,27.85,27.86,25445.0,25.4258,25.444,25.3984,25.4076,25445.0
2024-02-14 12:25:00,27.85,27.87,27.81,27.82,45306.0,25.3984,25.4167,25.362,25.3711,45306.0
2024-02-14 12:30:00,27.81,27.82,27.79,27.8,57825.0,25.362,25.3711,25.3437,25.3528,57825.0
2024-02-14 12:35:00,27.8,27.84,27.79,27.82,82349.0,25.3528,25.3893,25.3437,25.3711,82349.0
2024-02-14 12:40:00,27.83,27.84,27.79,27.8,92850.0,25.3802,25.3893,25.3437,25.3528,92850.0
2024-02-14 12:45:00,27.8,27.81,27.78,27.78,11016.0,25.3528,25.362,25.3346,25.3346,11016.0
2024-02-14 12:50:00,27.78,27.81,27.78,27.8,16166.0,25.3346,25.362,25.3346,25.3528,16166.0
2024-02-14 12:55:00,27.79,27.81,27.78,27.79,41008.0,25.3437,25.362,25.3346,25.3437,41008.0
2024-02-14 13:00:00,27.8,27.81,27.75,27.75,65725.0,25.3528,25.362,25.3072,25.3072,65725.0
2024-02-14 13:05:00,27.76,27.81,27.76,27.81,46354.0,25.3164,25.362,25.3164,25.362,46354.0
2024-02-14 13:10:00,27.81,27.89,27.81,27.86,175694.0,25.362,25.4349,25.362,25.4076,175694.0
2024-02-14 13:15:00,27.86,27.87,27.82,27.85,42039.0,25.4076,25.4167,25.3711,25.3984,42039.0
2024-02-14 13:20:00,27.84,27.87,27.81,27.85,42749.0,25.3893,25.4167,25.362,25.3984,42749.0
2024-02-14 13:25:00,27.85,27.86,27.82,27.83,64213.0,25.3984,25.4076,25.3711,25.3802,64213.0
2024-02-14 13:30:00,27.82,27.83,27.75,27.76,28956.0,25.3711,25.3802,25.3072,25.3164,28956.0
2024-02-14 13:35:00,27.76,27.77,27.7,27.7,111102.0,25.3164,25.3255,25.2616,25.2616,111102.0
2024-02-14 13:40:00,27.71,27.75,27.69,27.75,122404.0,25.2708,25.3072,25.2525,25.3072,122404.0
2024-02-14 13:45:00,27.75,27.75,27.71,27.72,40323.0,25.3072,25.3072,25.2708,25.2799,40323.0
2024-02-14 13:50:00,27.72,27.73,27.71,27.73,15979.0,25.2799,25.289,25.2708,25.289,15979.0
2024-02-14 13:55:00,27.73,27.8,27.72,27.76,80203.0,25.289,25.3528,25.2799,25.3164,80203.0
2024-02-14 14:00:00,27.75,27.82,27.74,27.81,94886.0,25.3072,25.3711,25.2981,25.362,94886.0
2024-02-14 14:05:00,27.82,27.91,27.82,27.88,205890.0,25.3711,25.4532,25.3711,25.4258,205890.0
2024-02-14 14:10:00,27.87,27.89,27.82,27.83,76765.0,25.4167,25.4349,25.3711,25.3802,76765.0
2024-02-14 14:15:00,27.83,27.84,27.8,27.84,49050.0,25.3802,25.3893,25.3528,25.3893,49050.0
2024-02-14 14:20:00,27.84,27.84,27.78,27.78,45977.0,25.3893,25.3893,25.3346,25.3346,45977.0
2024-02-14 14:25:00,27.78,27.79,27.72,27.74,31910.0,25.3346,25.3437,25.2799,25.2981,31910.0
2024-02-14 14:30:00,27.73,27.77,27.73,27.74,57220.0,25.289,25.3255,25.289,25.2981,57220.0
2024-02-14 14:35:00,27.73,27.74,27.69,27.71,132304.0,25.289,25.2981,25.2525,25.2708,132304.0
2024-02-14 14:40:00,27.72,27.74,27.7,27.72,65958.0,25.2799,25.2981,25.2616,25.2799,65958.0
2024-02-14 14:45:00,27.72,27.75,27.71,27.71,50233.0,25.2799,25.3072,25.2708,25.2708,50233.0
2024-02-14 14:50:00,27.72,27.75,27.72,27.73,64232.0,25.2799,25.3072,25.2799,25.289,64232.0
2024-02-14 14:55:00,27.74,27.77,27.71,27.72,78788.0,25.2981,25.3255,25.2708,25.2799,78788.0
2024-02-14 15:00:00,27.71,27.74,27.68,27.69,204035.0,25.2708,25.2981,25.2434,25.2525,204035.0
2024-02-14 15:05:00,27.68,27.71,27.66,27.67,136223.0,25.2434,25.2708,25.2252,25.2343,136223.0
2024-02-14 15:10:00,27.68,27.7,27.65,27.68,198003.0,25.2434,25.2616,25.216,25.2434,198003.0
2024-02-14 15:15:00,27.68,27.69,27.63,27.65,100087.0,25.2434,25.2525,25.1978,25.216,100087.0
2024-02-14 15:20:00,27.65,27.66,27.62,27.63,101116.0,25.216,25.2252,25.1887,25.1978,101116.0
2024-02-14 15:25:00,27.63,27.63,27.56,27.59,165739.0,25.1978,25.1978,25.134,25.1613,165739.0
2024-02-14 15:30:00,27.58,27.65,27.57,27.63,69763.0,25.1522,25.216,25.1431,25.1978,69763.0
2024-02-14 15:35:00,27.63,27.63,27.57,27.58,104049.0,25.1978,25.1978,25.1431,25.1522,104049.0
2024-02-14 15:40:00,27.58,27.6,27.56,27.58,251248.0,25.1522,25.1704,25.134,25.1522,251248.0
2024-02-14 15:45:00,27.58,27.59,27.54,27.55,273078.0,25.1522,25.1613,25.1157,25.1249,273078.0
2024-02-14 15:50:00,27.56,27.56,27.53,27.55,318989.0,25.134,25.134,25.1066,25.1249,318989.0
2024-02-14 15:55:00,27.55,27.55,27.47,27.51,789978.0,25.1249,25.1249,25.0519,25.0884,789978.0
2024-02-15 09:30:00,27.48,27.49,27.41,27.43,122794.0,25.061,25.0701,24.9972,25.0154,122794.0
2024-02-15 09:35:00,27.43,27.44,27.4,27.42,86521.0,25.0154,25.0245,24.9881,25.0063,86521.0
2024-02-15 09:40:00,27.41,27.45,27.4,27.44,110597.0,24.9972,25.0337,24.9881,25.0245,110597.0
2024-02-15 09:45:00,27.45,27.45,27.38,27.4,59040.0,25.0337,25.0337,24.9698,24.9881,59040.0
2024-02-15 09:50:00,27.4,27.46,27.36,27.46,90707.0,24.9881,25.0428,24.9516,25.0428,90707.0
2024-02-15 09:55:00,27.46,27.47,27.43,27.45,47342.0,25.0428,25.0519,25.0154,25.0337,47342.0
2024-02-15 10:00:00,27.44,27.46,27.4,27.45,86747.0,25.0245,25.0428,24.9881,25.0337,86747.0
2024-02-15 10:05:00,27.44,27.45,27.39,27.39,66607.0,25.0245,25.0337,24.9789,24.9789,66607.0
2024-02-15 10:10:00,27.39,27.41,27.37,27.38,71943.0,24.9789,24.9972,24.9607,24.9698,71943.0
2024-02-15 10:15:00,27.39,27.4,27.34,27.37,122129.0,24.9789,24.9881,24.9333,24.9607,122129.0
2024-02-15 10:20:00,27.37,27.42,27.35,27.36,269650.0,24.9607,25.0063,24.9425,24.9516,269650.0
2024-02-15 10:25:00,27.36,27.45,27.34,27.44,132294.0,24.9516,25.0337,24.9333,25.0245,132294.0
2024-02-15 10:30:00,27.44,27.48,27.42,27.45,71839.0,25.0245,25.061,25.0063,25.0337,71839.0
2024-02-15 10:35:00,27.45,27.48,27.41,27.42,132636.0,25.0337,25.061,24.9972,25.0063,132636.0
2024-02-15 10:40:00,27.43,27.46,27.42,27.45,49202.0,25.0154,25.0428,25.0063,25.0337,49202.0
2024-02-15 10:45:00,27.45,27.46,27.42,27.44,26180.0,25.0337,25.0428,25.0063,25.0245,26180.0
2024-02-15 10:50:00,27.43,27.45,27.41,27.43,36376.0,25.0154,25.0337,24.9972,25.0154,36376.0
2024-02-15 10:55:00,27.43,27.45,27.41,27.42,62198.0,25.0154,25.0337,24.9972,25.0063,62198.0
2024-02-15 11:00:00,27.43,27.5,27.41,27.49,89073.0,25.0154,25.0793,24.9972,25.0701,89073.0
2024-02-15 11:05:00,27.49,27.54,27.47,27.52,364379.0,25.0701,25.1157,25.0519,25.0975,364379.0
2024-02-15 11:10:00,27.53,27.53,27.46,27.48,105237.0,25.1066,25.1066,25.0428,25.061,105237.0
2024-02-15 11:15:00,27.48,27.49,27.47,27.48,45677.0,25.061,25.0701,25.0519,25.061,45677.0
2024-02-15 11:20:00,27.49,27.5,27.46,27.49,67130.0,25.0701,25.0793,25.0428,25.0701,67130.0
2024-02-15 11:25:00,27.48,27.5,27.45,27.46,59489.0,25.061,25.0793,25.0337,25.0428,59489.0
2024-02-15 11:30:00,27.47,27.48,27.45,27.47,58025.0,25.0519,25.061,25.0337,25.0519,58025.0
2024-02-15 11:35:00,27.46,27.47,27.42,27.42,52195.0,25.0428,25.0519,25.0063,25.0063,52195.0
2024-02-15 11:40:00,27.42,27.42,27.39,27.4,46851.0,25.0063,25.0063,24.9789,24.9881,46851.0
2024-02-15 11:45:00,27.4,27.42,27.39,27.41,56694.0,24.9881,25.0063,24.9789,24.9972,56694.0
2024-02-15 11:50:00,27.41,27.47,27.4,27.44,71005.0,24.9972,25.0519,24.9881,25.0245,71005.0
2024-02-15 11:55:00,27.44,27.46,27.43,27.43,62562.0,25.0245,25.0428,25.0154,25.0154,62562.0
2024-02-15 12:00:00,27.43,27.44,27.41,27.43,33757.0,25.0154,25.0245,24.9972,25.0154,33757.0
2024-02-15 12:05:00,27.42,27.44,27.41,27.42,19150.0,25.0063,25.0245,24.9972,25.0063,19150.0
2024-02-15 12:10:00,27.42,27.42,27.38,27.4,71422.0,25.0063,25.0063,24.9698,24.9881,71422.0
2024-02-15 12:15:00,27.39,27.41,27.36,27.37,37577.0,24.9789,24.9972,24.9516,24.9607,37577.0
2024-02-15 12:20:00,27.37,27.39,27.36,27.38,52460.0,24.9607,24.9789,24.9516,24.9698,52460.0
2024-02-15 12:25:00,27.38,27.39,27.35,27.36,55016.0,24.9698,24.9789,24.9425,24.9516,55016.0
2024-02-15 12:30:00,27.35,27.38,27.35,27.36,27264.0,24.9425,24.9698,24.9425,24.9516,27264.0
2024-02-15 12:35:00,27.36,27.37,27.35,27.35,32857.0,24.9516,24.9607,24.9425,24.9425,32857.0
2024-02-15 12:40:00,27.36,27.37,27.35,27.36,15901.0,24.9516,24.9607,24.9425,24.9516,15901.0
2024-02-15 12:45:00,27.35,27.39,27.34,27.37,58440.0,24.9425,24.9789,24.9333,24.9607,58440.0
2024-02-15 12:50:00,27.37,27.38,27.35,27.35,29331.0,24.9607,24.9698,24.9425,24.9425,29331.0
2024-02-15 12:55:00,27.36,27.41,27.35,27.39,105214.0,24.9516,24.9972,24.9425,24.9789,105214.0
2024-02-15 13:00:00,27.4,27.42,27.39,27.4,48489.0,24.9881,25.0063,24.9789,24.9881,48489.0
2024-02-15 13:05:00,27.4,27.41,27.31,27.33,103529.0,24.9881,24.9972,24.906,24.9242,103529.0
2024-02-15 13:10:00,27.33,27.33,27.28,27.31,127310.0,24.9242,24.9242,24.8786,24.906,127310.0
2024-02-15 13:15:00,27.31,27.32,27.26,27.26,52534.0,24.906,24.9151,24.8604,24.8604,52534.0
2024-02-15 13:20:00,27.26,27.29,27.24,27.27,177152.0,24.8604,24.8877,24.8421,24.8695,177152.0
2024-02-15 13:25:00,27.27,27.28,27.24,27.25,36481.0,24.8695,24.8786,24.8421,24.8513,36481.0
2024-02-15 13:30:00,27.24,27.26,27.22,27.25,41708.0,24.8421,24.8604,24.8239,24.8513,41708.0
2024-02-15 13:35:00,27.25,27.29,27.24,27.26,79641.0,24.8513,24.8877,24.8421,24.8604,79641.0
2024-02-15 13:40:00,27.26,27.31,27.24,27.29,164061.0,24.8604,24.906,24.8421,24.8877,164061.0
2024-02-15 13:45:00,27.29,27.3,27.27,27.29,69648.0,24.8877,24.8969,24.8695,24.8877,69648.0
2024-02-15 13:50:00,27.29,27.29,27.25,27.28,154414.0,24.8877,24.8877,24.8513,24.8786,154414.0
2024-02-15 13:55:00,27.28,27.29,27.25,27.26,39588.0,24.8786,24.8877,24.8513,24.8604,39588.0
2024-02-15 14:00:00,27.25,27.27,27.23,27.24,49886.0,24.8513,24.8695,24.833,24.8421,49886.0
2024-02-15 14:05:00,27.24,27.27,27.21,27.23,33735.0,24.8421,24.8695,24.8148,24.833,33735.0
2024-02-15 14:10:00,27.24,27.3,27.23,27.27,46152.0,24.8421,24.8969,24.833,24.8695,46152.0
2024-02-15 14:15:00,27.27,27.28,27.23,27.24,53047.0,24.8695,24.8786,24.833,24.8421,53047.0
2024-02-15 14:20:00,27.24,27.26,27.23,27.24,65845.0,24.8421,24.8604,24.833,24.8421,65845.0
2024-02-15 14:25:00,27.24,27.27,27.24,27.26,34799.0,24.8421,24.8695,24.8421,24.8604,34799.0
2024-02-15 14:30:00,27.25,27.25,27.22,27.23,15755.0,24.8513,24.8513,24.8239,24.833,15755.0
2024-02-15 14:35:00,27.23,27.24,27.21,27.23,12157.0,24.833,24.8421,24.8148,24.833,12157.0
2024-02-15 14:40:00,27.24,27.25,27.21,27.21,18315.0,24.8421,24.8513,24.8148,24.8148,18315.0
2024-02-15 14:45:00,27.21,27.22,27.2,27.2,27290.0,24.8148,24.8239,24.8057,24.8057,27290.0
2024-02-15 14:50:00,27.19,27.22,27.18,27.18,97028.0,24.7965,24.8239,24.7874,24.7874,97028.0
2024-02-15 14:55:00,27.19,27.22,27.16,27.2,77027.0,24.7965,24.8239,24.7692,24.8057,77027.0
2024-02-15 15:00:00,27.2,27.23,27.19,27.21,38318.0,24.8057,24.833,24.7965,24.8148,38318.0
2024-02-15 15:05:00,27.21,27.25,27.21,27.24,37505.0,24.8148,24.8513,24.8148,24.8421,37505.0
2024-02-15 15:10:00,27.24,27.24,27.19,27.2,93652.0,24.8421,24.8421,24.7965,24.8057,93652.0
2024-02-15 15:15:00,27.21,27.24,27.19,27.24,46216.0,24.8148,24.8421,24.7965,24.8421,46216.0
2024-02-15 15:20:00,27.23,27.28,27.22,27.27,97739.0,24.833,24.8786,24.8239,24.8695,97739.0
2024-02-15 15:25:00,27.27,27.28,27.22,27.22,52226.0,24.8695,24.8786,24.8239,24.8239,52226.0
2024-02-15 15:30:00,27.23,27.24,27.21,27.22,29062.0,24.833,24.8421,24.8148,24.8239,29062.0
2024-02-15 15:35:00,27.23,27.27,27.22,27.26,44269.0,24.833,24.8695,24.8239,24.8604,44269.0
2024-02-15 15:40:00,27.27,27.27,27.24,27.25,24591.0,24.8695,24.8695,24.8421,24.8513,24591.0
2024-02-15 15:45:00,27.26,27.28,27.25,27.27,153735.0,24.8604,24.8786,24.8513,24.8695,153735.0
2024-02-15 15:50:00,27.27,27.27,27.21,27.22,237190.0,24.8695,24.8695,24.8148,24.8239,237190.0
2024-02-15 15:55:00,27.22,27.24,27.18,27.19,449550.0,24.8239,24.8421,24.7874,24.7965,449550.0
2024-02-16 09:30:00,27.23,27.31,27.21,27.3,217559.0,24.833,24.906,24.8148,24.8969,217559.0
2024-02-16 09:35:00,27.3,27.33,27.27,27.32,92965.0,24.8969,24.9242,24.8695,24.9151,92965.0
2024-02-16 09:40:00,27.32,27.34,27.3,27.33,65519.0,24.9151,24.9333,24.8969,24.9242,65519.0
2024-02-16 09:45:00,27.33,27.33,27.3,27.32,50361.0,24.9242,24.9242,24.8969,24.9151,50361.0
2024-02-16 09:50:00,27.32,27.46,27.32,27.45,137180.0,24.9151,25.0428,24.9151,25.0337,137180.0
2024-02-16 09:55:00,27.45,27.49,27.43,27.44,236841.0,25.0337,25.0701,25.0154,25.0245,236841.0
2024-02-16 10:00:00,27.48,27.55,27.42,27.44,593625.0,25.061,25.1249,25.0063,25.0245,593625.0
2024-02-16 10:05:00,27.44,27.47,27.4,27.41,213770.0,25.0245,25.0519,24.9881,24.9972,213770.0
2024-02-16 10:10:00,27.42,27.42,27.37,27.4,97871.0,25.0063,25.0063,24.9607,24.9881,97871.0
2024-02-16 10:15:00,27.4,27.41,27.36,27.37,78052.0,24.9881,24.9972,24.9516,24.9607,78052.0
2024-02-16 10:20:00,27.37,27.45,27.36,27.43,81014.0,24.9607,25.0337,24.9516,25.0154,81014.0
2024-02-16 10:25:00,27.43,27.44,27.38,27.39,51243.0,25.0154,25.0245,24.9698,24.9789,51243.0
2024-02-16 10:30:00,27.39,27.44,27.39,27.42,93148.0,24.9789,25.0245,24.9789,25.0063,93148.0
2024-02-16 10:35:00,27.41,27.43,27.33,27.33,77227.0,24.9972,25.0154,24.9242,24.9242,77227.0
2024-02-16 10:40:00,27.33,27.35,27.31,27.34,59461.0,24.9242,24.9425,24.906,24.9333,59461.0
2024-02-16 10:45:00,27.33,27.35,27.29,27.35,134826.0,24.9242,24.9425,24.8877,24.9425,134826.0
2024-02-16 10:50:00,27.35,27.35,27.29,27.3,69741.0,24.9425,24.9425,24.8877,24.8969,69741.0
2024-02-16 10:55:00,27.3,27.34,27.3,27.32,106270.0,24.8969,24.9333,24.8969,24.9151,106270.0
2024-02-16 11:00:00,27.31,27.32,27.29,27.3,78668.0,24.906,24.9151,24.8877,24.8969,78668.0
2024-02-16 11:05:00,27.29,27.31,27.27,27.27,113518.0,24.8877,24.906,24.8695,24.8695,113518.0
2024-02-16 11:10:00,27.27,27.28,27.24,27.25,144473.0,24.8695,24.8786,24.8421,24.8513,144473.0
2024-02-16 11:15:00,27.24,27.25,27.21,27.23,83127.0,24.8421,24.8513,24.8148,24.833,83127.0
2024-02-16 11:20:00,27.23,27.23,27.19,27.21,59806.0,24.833,24.833,24.7965,24.8148,59806.0
2024-02-16 11:25:00,27.21,27.22,27.2,27.21,34031.0,24.8148,24.8239,24.8057,24.8148,34031.0
2024-02-16 11:30:00,27.21,27.22,27.18,27.2,142548.0,24.8148,24.8239,24.7874,24.8057,142548.0
2024-02-16 11:35:00,27.21,27.24,27.2,27.21,176255.0,24.8148,24.8421,24.8057,24.8148,176255.0
2024-02-16 11:40:00,27.21,27.21,27.16,27.17,202705.0,24.8148,24.8148,24.7692,24.7783,202705.0
2024-02-16 11:45:00,27.17,27.2,27.16,27.19,37592.0,24.7783,24.8057,24.7692,24.7965,37592.0
2024-02-16 11:50:00,27.19,27.21,27.16,27.17,105226.0,24.7965,24.8148,24.7692,24.7783,105226.0
2024-02-16 11:55:00,27.18,27.19,27.15,27.17,69266.0,24.7874,24.7965,24.7601,24.7783,69266.0
2024-02-16 12:00:00,27.18,27.19,27.16,27.16,117851.0,24.7874,24.7965,24.7692,24.7692,117851.0
2024-02-16 12:05:00,27.17,27.21,27.16,27.21,150518.0,24.7783,24.8148,24.7692,24.8148,150518.0
2024-02-16 12:10:00,27.2,27.22,27.19,27.21,74535.0,24.8057,24.8239,24.7965,24.8148,74535.0
2024-02-16 12:15:00,27.21,27.22,27.2,27.21,29200.0,24.8148,24.8239,24.8057,24.8148,29200.0
2024-02-16 12:20:00,27.21,27.22,27.19,27.19,36781.0,24.8148,24.8239,24.7965,24.7965,36781.0
2024-02-16 12:25:00,27.2,27.21,27.17,27.18,74803.0,24.8057,24.8148,24.7783,24.7874,74803.0
2024-02-16 12:30:00,27.17,27.2,27.16,27.19,35480.0,24.7783,24.8057,24.7692,24.7965,35480.0
2024-02-16 12:35:00,27.19,27.22,27.18,27.21,22319.0,24.7965,24.8239,24.7874,24.8148,22319.0
2024-02-16 12:40:00,27.21,27.22,27.19,27.21,24462.0,24.8148,24.8239,24.7965,24.8148,24462.0
2024-02-16 12:45:00,27.21,27.21,27.18,27.19,51842.0,24.8148,24.8148,24.7874,24.7965,51842.0
2024-02-16 12:50:00,27.2,27.22,27.19,27.2,24143.0,24.8057,24.8239,24.7965,24.8057,24143.0
2024-02-16 12:55:00,27.21,27.24,27.2,27.22,51994.0,24.8148,24.8421,24.8057,24.8239,51994.0
2024-02-16 13:00:00,27.22,27.3,27.21,27.29,63917.0,24.8239,24.8969,24.8148,24.8877,63917.0
2024-02-16 13:05:00,27.29,27.32,27.28,27.29,92438.0,24.8877,24.9151,24.8786,24.8877,92438.0
2024-02-16 13:10:00,27.29,27.34,27.28,27.3,79855.0,24.8877,24.9333,24.8786,24.8969,79855.0
2024-02-16 13:15:00,27.31,27.31,27.28,27.3,39900.0,24.906,24.906,24.8786,24.8969,39900.0
2024-02-16 13:20:00,27.3,27.31,27.22,27.23,142338.0,24.8969,24.906,24.8239,24.833,142338.0
2024-02-16 13:25:00,27.22,27.25,27.21,27.24,159879.0,24.8239,24.8513,24.8148,24.8421,159879.0
2024-02-16 13:30:00,27.23,27.24,27.22,27.23,73335.0,24.833,24.8421,24.8239,24.833,73335.0
2024-02-16 13:35:00,27.22,27.23,27.21,27.21,29574.0,24.8239,24.833,24.8148,24.8148,29574.0
2024-02-16 13:40:00,27.21,27.22,27.2,27.2,50107.0,24.8148,24.8239,24.8057,24.8057,50107.0
2024-02-16 13:45:00,27.19,27.2,27.18,27.2,42774.0,24.7965,24.8057,24.7874,24.8057,42774.0
2024-02-16 13:50:00,27.19,27.2,27.18,27.19,13875.0,24.7965,24.8057,24.7874,24.7965,13875.0
2024-02-16 13:55:00,27.19,27.2,27.16,27.16,15847.0,24.7965,24.8057,24.7692,24.7692,15847.0
2024-02-16 14:00:00,27.16,27.16,27.12,27.14,61039.0,24.7692,24.7692,24.7327,24.7509,61039.0
2024-02-16 14:05:00,27.13,27.14,27.11,27.12,67240.0,24.7418,24.7509,24.7236,24.7327,67240.0
2024-02-16 14:10:00,27.12,27.13,27.1,27.13,54690.0,24.7327,24.7418,24.7145,24.7418,54690.0
2024-02-16 14:15:00,27.13,27.14,27.12,27.13,28642.0,24.7418,24.7509,24.7327,24.7418,28642.0
2024-02-16 14:20:00,27.13,27.14,27.12,27.13,19357.0,24.7418,24.7509,24.7327,24.7418,19357.0
2024-02-16 14:25:00,27.13,27.14,27.12,27.13,21815.0,24.7418,24.7509,24.7327,24.7418,21815.0
2024-02-16 14:30:00,27.13,27.18,27.12,27.16,40372.0,24.7418,24.7874,24.7327,24.7692,40372.0
2024-02-16 14:35:00,27.16,27.21,27.15,27.18,211407.0,24.7692,24.8148,24.7601,24.7874,211407.0
2024-02-16 14:40:00,27.19,27.2,27.17,27.2,173299.0,24.7965,24.8057,24.7783,24.8057,173299.0
2024-02-16 14:45:00,27.2,27.43,27.19,27.36,619870.0,24.8057,25.0154,24.7965,24.9516,619870.0
2024-02-16 14:50:00,27.37,27.42,27.36,27.39,276066.0,24.9607,25.0063,24.9516,24.9789,276066.0
2024-02-16 14:55:00,27.39,27.4,27.35,27.35,156323.0,24.9789,24.9881,24.9425,24.9425,156323.0
2024-02-16 15:00:00,27.36,27.39,27.33,27.38,59589.0,24.9516,24.9789,24.9242,24.9698,59589.0
2024-02-16 15:05:00,27.39,27.39,27.36,27.37,61235.0,24.9789,24.9789,24.9516,24.9607,61235.0
2024-02-16 15:10:00,27.37,27.42,27.36,27.38,96413.0,24.9607,25.0063,24.9516,24.9698,96413.0
2024-02-16 15:15:00,27.39,27.41,27.36,27.37,52764.0,24.9789,24.9972,24.9516,24.9607,52764.0
2024-02-16 15:20:00,27.37,27.4,27.34,27.35,91122.0,24.9607,24.9881,24.9333,24.9425,91122.0
2024-02-16 15:25:00,27.35,27.38,27.34,27.36,63058.0,24.9425,24.9698,24.9333,24.9516,63058.0
2024-02-16 15:30:00,27.35,27.38,27.34,27.36,65038.0,24.9425,24.9698,24.9333,24.9516,65038.0
2024-02-16 15:35:00,27.36,27.41,27.35,27.4,76486.0,24.9516,24.9972,24.9425,24.9881,76486.0
2024-02-16 15:40:00,27.4,27.48,27.39,27.46,170085.0,24.9881,25.061,24.9789,25.0428,170085.0
2024-02-16 15:45:00,27.46,27.53,27.44,27.52,175629.0,25.0428,25.1066,25.0245,25.0975,175629.0
2024-02-16 15:50:00,27.52,27.53,27.44,27.47,477877.0,25.0975,25.1066,25.0245,25.0519,477877.0
2024-02-16 15:55:00,27.47,27.49,27.45,27.47,498071.0,25.0519,25.0701,25.0337,25.0519,498071.0
2024-02-20 09:30:00,27.68,27.69,27.6,27.62,341871.0,25.2434,25.2525,25.1704,25.1887,341871.0
2024-02-20 09:35:00,27.62,27.74,27.61,27.73,156051.0,25.1887,25.2981,25.1796,25.289,156051.0
2024-02-20 09:40:00,27.73,27.82,27.73,27.78,244541.0,25.289,25.3711,25.289,25.3346,244541.0
2024-02-20 09:45:00,27.79,27.81,27.77,27.79,115871.0,25.3437,25.362,25.3255,25.3437,115871.0
2024-02-20 09:50:00,27.8,27.85,27.78,27.8,169966.0,25.3528,25.3984,25.3346,25.3528,169966.0
2024-02-20 09:55:00,27.79,27.8,27.75,27.79,117806.0,25.3437,25.3528,25.3072,25.3437,117806.0
2024-02-20 10:00:00,27.8,27.85,27.78,27.83,187660.0,25.3528,25.3984,25.3346,25.3802,187660.0
2024-02-20 10:05:00,27.83,27.84,27.8,27.83,77266.0,25.3802,25.3893,25.3528,25.3802,77266.0
2024-02-20 10:10:00,27.82,27.89,27.81,27.88,310322.0,25.3711,25.4349,25.362,25.4258,310322.0
2024-02-20 10:15:00,27.87,27.88,27.82,27.85,210891.0,25.4167,25.4258,25.3711,25.3984,210891.0
2024-02-20 10:20:00,27.85,27.87,27.82,27.84,132675.0,25.3984,25.4167,25.3711,25.3893,132675.0
2024-02-20 10:25:00,27.84,27.86,27.79,27.85,323069.0,25.3893,25.4076,25.3437,25.3984,323069.0
2024-02-20 10:30:00,27.85,27.9,27.84,27.87,230651.0,25.3984,25.444,25.3893,25.4167,230651.0
2024-02-20 10:35:00,27.87,27.88,27.85,27.85,203002.0,25.4167,25.4258,25.3984,25.3984,203002.0
2024-02-20 10:40:00,27.86,27.87,27.81,27.84,127035.0,25.4076,25.4167,25.362,25.3893,127035.0
2024-02-20 10:45:00,27.84,27.84,27.79,27.8,49588.0,25.3893,25.3893,25.3437,25.3528,49588.0
2024-02-20 10:50:00,27.8,27.81,27.75,27.78,62947.0,25.3528,25.362,25.3072,25.3346,62947.0
2024-02-20 10:55:00,27.78,27.79,27.75,27.76,57130.0,25.3346,25.3437,25.3072,25.3164,57130.0
2024-02-20 11:00:00,27.75,27.77,27.72,27.75,113671.0,25.3072,25.3255,25.2799,25.3072,113671.0
2024-02-20 11:05:00,27.75,27.78,27.74,27.78,43542.0,25.3072,25.3346,25.2981,25.3346,43542.0
2024-02-20 11:10:00,27.78,27.8,27.77,27.79,57919.0,25.3346,25.3528,25.3255,25.3437,57919.0
2024-02-20 11:15:00,27.78,27.79,27.75,27.78,59085.0,25.3346,25.3437,25.3072,25.3346,59085.0
2024-02-20 11:20:00,27.79,27.81,27.78,27.78,52063.0,25.3437,25.362,25.3346,25.3346,52063.0
2024-02-20 11:25:00,27.78,27.79,27.76,27.77,47250.0,25.3346,25.3437,25.3164,25.3255,47250.0
2024-02-20 11:30:00,27.76,27.85,27.76,27.84,167531.0,25.3164,25.3984,25.3164,25.3893,167531.0
2024-02-20 11:35:00,27.84,27.86,27.81,27.82,83185.0,25.3893,25.4076,25.362,25.3711,83185.0
2024-02-20 11:40:00,27.83,27.84,27.81,27.82,39621.0,25.3802,25.3893,25.362,25.3711,39621.0
2024-02-20 11:45:00,27.82,27.83,27.8,27.82,78242.0,25.3711,25.3802,25.3528,25.3711,78242.0
2024-02-20 11:50:00,27.83,27.84,27.82,27.84,176102.0,25.3802,25.3893,25.3711,25.3893,176102.0
2024-02-20 11:55:00,27.85,27.91,27.84,27.9,150797.0,25.3984,25.4532,25.3893,25.444,150797.0
2024-02-20 12:00:00,27.9,27.96,27.89,27.95,114058.0,25.444,25.4988,25.4349,25.4896,114058.0
2024-02-20 12:05:00,27.95,27.96,27.94,27.95,57299.0,25.4896,25.4988,25.4805,25.4896,57299.0
2024-02-20 12:10:00,27.96,27.97,27.93,27.96,54997.0,25.4988,25.5079,25.4714,25.4988,54997.0
2024-02-20 12:15:00,27.96,28.0,27.96,27.99,48460.0,25.4988,25.5352,25.4988,25.5261,48460.0
2024-02-20 12:20:00,27.99,28.0,27.96,28.0,35320.0,25.5261,25.5352,25.4988,25.5352,35320.0
2024-02-20 12:25:00,28.0,28.0,27.97,27.98,48074.0,25.5352,25.5352,25.5079,25.517,48074.0
2024-02-20 12:30:00,27.97,27.98,27.92,27.92,41492.0,25.5079,25.517,25.4623,25.4623,41492.0
2024-02-20 12:35:00,27.93,28.04,27.92,28.02,120803.0,25.4714,25.5717,25.4623,25.5535,120803.0
2024-02-20 12:40:00,28.03,28.03,27.94,27.94,43549.0,25.5626,25.5626,25.4805,25.4805,43549.0
2024-02-20 12:45:00,27.93,27.96,27.92,27.96,49953.0,25.4714,25.4988,25.4623,25.4988,49953.0
2024-02-20 12:50:00,27.96,27.98,27.91,27.93,69784.0,25.4988,25.517,25.4532,25.4714,69784.0
2024-02-20 12:55:00,27.93,27.95,27.91,27.93,31746.0,25.4714,25.4896,25.4532,25.4714,31746.0
2024-02-20 13:00:00,27.92,27.96,27.91,27.95,43111.0,25.4623,25.4988,25.4532,25.4896,43111.0
2024-02-20 13:05:00,27.95,27.96,27.92,27.93,24332.0,25.4896,25.4988,25.4623,25.4714,24332.0
2024-02-20 13:10:00,27.93,27.95,27.91,27.93,49026.0,25.4714,25.4896,25.4532,25.4714,49026.0
2024-02-20 13:15:00,27.94,27.99,27.92,27.93,59773.0,25.4805,25.5261,25.4623,25.4714,59773.0
2024-02-20 13:20:00,27.92,27.92,27.87,27.88,72859.0,25.4623,25.4623,25.4167,25.4258,72859.0
2024-02-20 13:25:00,27.88,27.98,27.88,27.96,80055.0,25.4258,25.517,25.4258,25.4988,80055.0
2024-02-20 13:30:00,27.96,28.01,27.95,27.97,70055.0,25.4988,25.5444,25.4896,25.5079,70055.0
2024-02-20 13:35:00,27.97,28.0,27.96,27.96,51466.0,25.5079,25.5352,25.4988,25.4988,51466.0
2024-02-20 13:40:00,27.97,27.98,27.9,27.91,41083.0,25.5079,25.517,25.444,25.4532,41083.0
2024-02-20 13:45:00,27.91,27.92,27.89,27.91,56629.0,25.4532,25.4623,25.4349,25.4532,56629.0
2024-02-20 13:50:00,27.92,27.93,27.88,27.91,52613.0,25.4623,25.4714,25.4258,25.4532,52613.0
2024-02-20 13:55:00,27.91,27.92,27.87,27.88,35953.0,25.4532,25.4623,25.4167,25.4258,35953.0
2024-02-20 14:00:00,27.88,27.93,27.86,27.92,62143.0,25.4258,25.4714,25.4076,25.4623,62143.0
2024-02-20 14:05:00,27.92,27.93,27.89,27.89,40234.0,25.4623,25.4714,25.4349,25.4349,40234.0
2024-02-20 14:10:00,27.9,27.92,27.88,27.91,35531.0,25.444,25.4623,25.4258,25.4532,35531.0
2024-02-20 14:15:00,27.91,27.96,27.86,27.87,51928.0,25.4532,25.4988,25.4076,25.4167,51928.0
2024-02-20 14:20:00,27.87,27.94,27.86,27.91,56696.0,25.4167,25.4805,25.4076,25.4532,56696.0
2024-02-20 14:25:00,27.92,27.94,27.86,27.87,26749.0,25.4623,25.4805,25.4076,25.4167,26749.0
2024-02-20 14:30:00,27.87,27.9,27.86,27.89,23100.0,25.4167,25.444,25.4076,25.4349,23100.0
2024-02-20 14:35:00,27.89,27.9,27.87,27.88,46674.0,25.4349,25.444,25.4167,25.4258,46674.0
2024-02-20 14:40:00,27.87,27.88,27.83,27.86,72225.0,25.4167,25.4258,25.3802,25.4076,72225.0
2024-02-20 14:45:00,27.86,27.87,27.79,27.79,112866.0,25.4076,25.4167,25.3437,25.3437,112866.0
2024-02-20 14:50:00,27.78,27.82,27.78,27.81,77423.0,25.3346,25.3711,25.3346,25.362,77423.0
2024-02-20 14:55:00,27.81,27.82,27.78,27.79,30556.0,25.362,25.3711,25.3346,25.3437,30556.0
2024-02-20 15:00:00,27.79,27.84,27.78,27.82,42731.0,25.3437,25.3893,25.3346,25.3711,42731.0
2024-02-20 15:05:00,27.82,27.83,27.79,27.8,31241.0,25.3711,25.3802,25.3437,25.3528,31241.0
2024-02-20 15:10:00,27.78,27.8,27.77,27.8,89403.0,25.3346,25.3528,25.3255,25.3528,89403.0
2024-02-20 15:15:00,27.81,27.83,27.79,27.83,35702.0,25.362,25.3802,25.3437,25.3802,35702.0
2024-02-20 15:20:00,27.83,27.84,27.79,27.83,61458.0,25.3802,25.3893,25.3437,25.3802,61458.0
2024-02-20 15:25:00,27.82,27.83,27.77,27.79,44610.0,25.3711,25.3802,25.3255,25.3437,44610.0
2024-02-20 15:30:00,27.78,27.96,27.78,27.94,735616.0,25.3346,25.4988,25.3346,25.4805,735616.0
2024-02-20 15:35:00,27.94,27.97,27.88,27.92,258455.0,25.4805,25.5079,25.4258,25.4623,258455.0
2024-02-20 15:40:00,27.92,27.92,27.87,27.89,266255.0,25.4623,25.4623,25.4167,25.4349,266255.0
2024-02-20 15:45:00,27.89,27.89,27.84,27.87,260657.0,25.4349,25.4349,25.3893,25.4167,260657.0
2024-02-20 15:50:00,27.87,27.89,27.85,27.86,371784.0,25.4167,25.4349,25.3984,25.4076,371784.0
2024-02-20 15:55:00,27.86,27.89,27.78,27.78,873512.0,25.4076,25.4349,25.3346,25.3346,873512.0
2024-02-21 09:30:00,27.94,27.99,27.92,27.96,566553.0,25.4805,25.5261,25.4623,25.4988,566553.0
2024-02-21 09:35:00,27.96,27.98,27.91,27.92,231231.0,25.4988,25.517,25.4532,25.4623,231231.0
2024-02-21 09:40:00,27.92,27.98,27.92,27.96,47239.0,25.4623,25.517,25.4623,25.4988,47239.0
2024-02-21 09:45:00,27.97,28.0,27.95,27.98,75148.0,25.5079,25.5352,25.4896,25.517,75148.0
2024-02-21 09:50:00,27.97,27.99,27.94,27.97,40723.0,25.5079,25.5261,25.4805,25.5079,40723.0
2024-02-21 09:55:00,27.96,27.98,27.94,27.96,32032.0,25.4988,25.517,25.4805,25.4988,32032.0
2024-02-21 10:00:00,27.96,27.97,27.87,27.88,103176.0,25.4988,25.5079,25.4167,25.4258,103176.0
2024-02-21 10:05:00,27.88,27.92,27.88,27.9,64203.0,25.4258,25.4623,25.4258,25.444,64203.0
2024-02-21 10:10:00,27.9,27.91,27.88,27.91,41408.0,25.444,25.4532,25.4258,25.4532,41408.0
2024-02-21 10:15:00,27.93,27.93,27.87,27.9,52361.0,25.4714,25.4714,25.4167,25.444,52361.0
2024-02-21 10:20:00,27.9,27.91,27.89,27.9,78300.0,25.444,25.4532,25.4349,25.444,78300.0
2024-02-21 10:25:00,27.9,27.96,27.9,27.95,95402.0,25.444,25.4988,25.444,25.4896,95402.0
2024-02-21 10:30:00,27.95,27.99,27.94,27.96,79612.0,25.4896,25.5261,25.4805,25.4988,79612.0
2024-02-21 10:35:00,27.97,27.98,27.94,27.95,63281.0,25.5079,25.517,25.4805,25.4896,63281.0
2024-02-21 10:40:00,27.95,27.98,27.93,27.97,50534.0,25.4896,25.517,25.4714,25.5079,50534.0
2024-02-21 10:45:00,27.97,27.99,27.93,27.94,146840.0,25.5079,25.5261,25.4714,25.4805,146840.0
2024-02-21 10:50:00,27.94,27.96,27.93,27.95,73098.0,25.4805,25.4988,25.4714,25.4896,73098.0
2024-02-21 10:55:00,27.94,27.96,27.93,27.96,41913.0,25.4805,25.4988,25.4714,25.4988,41913.0
2024-02-21 11:00:00,27.96,27.96,27.92,27.95,69690.0,25.4988,25.4988,25.4623,25.4896,69690.0
2024-02-21 11:05:00,27.96,27.96,27.88,27.89,66638.0,25.4988,25.4988,25.4258,25.4349,66638.0
2024-02-21 11:10:00,27.89,27.9,27.85,27.85,44705.0,25.4349,25.444,25.3984,25.3984,44705.0
2024-02-21 11:15:00,27.85,27.89,27.84,27.87,50624.0,25.3984,25.4349,25.3893,25.4167,50624.0
2024-02-21 11:20:00,27.86,27.87,27.85,27.86,29100.0,25.4076,25.4167,25.3984,25.4076,29100.0
2024-02-21 11:25:00,27.87,27.91,27.87,27.9,58425.0,25.4167,25.4532,25.4167,25.444,58425.0
2024-02-21 11:30:00,27.9,27.92,27.89,27.91,86325.0,25.444,25.4623,25.4349,25.4532,86325.0
2024-02-21 11:35:00,27.91,27.94,27.89,27.91,55591.0,25.4532,25.4805,25.4349,25.4532,55591.0
2024-02-21 11:40:00,27.91,27.93,27.89,27.91,38925.0,25.4532,25.4714,25.4349,25.4532,38925.0
2024-02-21 11:45:00,27.9,27.93,27.9,27.9,41324.0,25.444,25.4714,25.444,25.444,41324.0
2024-02-21 11:50:00,27.9,27.9,27.87,27.88,43397.0,25.444,25.444,25.4167,25.4258,43397.0
2024-02-21 11:55:00,27.88,27.89,27.86,27.88,43264.0,25.4258,25.4349,25.4076,25.4258,43264.0
2024-02-21 12:00:00,27.88,27.93,27.88,27.93,18600.0,25.4258,25.4714,25.4258,25.4714,18600.0
2024-02-21 12:05:00,27.93,27.99,27.93,27.96,51831.0,25.4714,25.5261,25.4714,25.4988,51831.0
2024-02-21 12:10:00,27.96,28.0,27.96,27.98,52568.0,25.4988,25.5352,25.4988,25.517,52568.0
2024-02-21 12:15:00,27.99,28.0,27.96,27.96,24372.0,25.5261,25.5352,25.4988,25.4988,24372.0
2024-02-21 12:20:00,27.96,27.98,27.95,27.96,43815.0,25.4988,25.517,25.4896,25.4988,43815.0
2024-02-21 12:25:00,27.97,27.99,27.97,27.98,41099.0,25.5079,25.5261,25.5079,25.517,41099.0
2024-02-21 12:30:00,27.98,28.0,27.97,27.99,30259.0,25.517,25.5352,25.5079,25.5261,30259.0
2024-02-21 12:35:00,27.99,28.0,27.97,27.98,17870.0,25.5261,25.5352,25.5079,25.517,17870.0
2024-02-21 12:40:00,27.97,28.03,27.97,28.02,155961.0,25.5079,25.5626,25.5079,25.5535,155961.0
2024-02-21 12:45:00,28.01,28.02,27.96,27.96,70976.0,25.5444,25.5535,25.4988,25.4988,70976.0
2024-02-21 12:50:00,27.96,27.96,27.93,27.94,63536.0,25.4988,25.4988,25.4714,25.4805,63536.0
2024-02-21 12:55:00,27.94,27.95,27.92,27.93,88407.0,25.4805,25.4896,25.4623,25.4714,88407.0
2024-02-21 13:00:00,27.92,28.06,27.92,28.01,313976.0,25.4623,25.59,25.4623,25.5444,313976.0
2024-02-21 13:05:00,28.01,28.02,27.97,27.98,66072.0,25.5444,25.5535,25.5079,25.517,66072.0
2024-02-21 13:10:00,27.97,27.97,27.92,27.95,50882.0,25.5079,25.5079,25.4623,25.4896,50882.0
2024-02-21 13:15:00,27.94,27.95,27.9,27.93,118592.0,25.4805,25.4896,25.444,25.4714,118592.0
2024-02-21 13:20:00,27.93,27.96,27.92,27.93,58804.0,25.4714,25.4988,25.4623,25.4714,58804.0
2024-02-21 13:25:00,27.94,27.97,27.93,27.96,102281.0,25.4805,25.5079,25.4714,25.4988,102281.0
2024-02-21 13:30:00,27.96,27.98,27.93,27.97,81819.0,25.4988,25.517,25.4714,25.5079,81819.0
2024-02-21 13:35:00,27.96,27.97,27.93,27.95,93401.0,25.4988,25.5079,25.4714,25.4896,93401.0
2024-02-21 13:40:00,27.95,27.97,27.94,27.95,22754.0,25.4896,25.5079,25.4805,25.4896,22754.0
2024-02-21 13:45:00,27.95,27.96,27.93,27.94,66873.0,25.4896,25.4988,25.4714,25.4805,66873.0
2024-02-21 13:50:00,27.93,27.95,27.93,27.95,23100.0,25.4714,25.4896,25.4714,25.4896,23100.0
2024-02-21 13:55:00,27.96,27.97,27.94,27.95,33909.0,25.4988,25.5079,25.4805,25.4896,33909.0
2024-02-21 14:00:00,27.96,28.02,27.87,27.91,220084.0,25.4988,25.5535,25.4167,25.4532,220084.0
2024-02-21 14:05:00,27.92,27.94,27.89,27.91,84092.0,25.4623,25.4805,25.4349,25.4532,84092.0
2024-02-21 14:10:00,27.91,27.94,27.9,27.94,44202.0,25.4532,25.4805,25.444,25.4805,44202.0
2024-02-21 14:15:00,27.95,27.99,27.91,27.97,112071.0,25.4896,25.5261,25.4532,25.5079,112071.0
2024-02-21 14:20:00,27.97,28.03,27.95,28.03,63070.0,25.5079,25.5626,25.4896,25.5626,63070.0
2024-02-21 14:25:00,28.05,28.08,28.0,28.02,273446.0,25.5808,25.6082,25.5352,25.5535,273446.0
2024-02-21 14:30:00,28.03,28.06,28.01,28.04,53101.0,25.5626,25.59,25.5444,25.5717,53101.0
2024-02-21 14:35:00,28.05,28.1,28.03,28.08,108319.0,25.5808,25.6264,25.5626,25.6082,108319.0
2024-02-21 14:40:00,28.08,28.11,28.07,28.11,151456.0,25.6082,25.6356,25.5991,25.6356,151456.0
2024-02-21 14:45:00,28.1,28.11,28.06,28.06,89077.0,25.6264,25.6356,25.59,25.59,89077.0
2024-02-21 14:50:00,28.06,28.07,28.05,28.06,36833.0,25.59,25.5991,25.5808,25.59,36833.0
2024-02-21 14:55:00,28.05,28.05,28.02,28.04,95086.0,25.5808,25.5808,25.5535,25.5717,95086.0
2024-02-21 15:00:00,28.04,28.07,28.03,28.07,76083.0,25.5717,25.5991,25.5626,25.5991,76083.0
2024-02-21 15:05:00,28.07,28.09,28.06,28.09,34814.0,25.5991,25.6173,25.59,25.6173,34814.0
2024-02-21 15:10:00,28.09,28.11,28.08,28.09,96828.0,25.6173,25.6356,25.6082,25.6173,96828.0
2024-02-21 15:15:00,28.09,28.13,28.05,28.1,212582.0,25.6173,25.6538,25.5808,25.6264,212582.0
2024-02-21 15:20:00,28.1,28.15,28.09,28.11,92396.0,25.6264,25.672,25.6173,25.6356,92396.0
2024-02-21 15:25:00,28.11,28.11,28.04,28.06,86294.0,25.6356,25.6356,25.5717,25.59,86294.0
2024-02-21 15:30:00,28.05,28.06,27.97,27.98,201532.0,25.5808,25.59,25.5079,25.517,201532.0
2024-02-21 15:35:00,27.98,27.98,27.87,27.89,230165.0,25.517,25.517,25.4167,25.4349,230165.0
2024-02-21 15:40:00,27.89,27.9,27.84,27.87,73039.0,25.4349,25.444,25.3893,25.4167,73039.0
2024-02-21 15:45:00,27.87,27.9,27.86,27.87,102632.0,25.4167,25.444,25.4076,25.4167,102632.0
2024-02-21 15:50:00,27.85,27.86,27.77,27.79,195849.0,25.3984,25.4076,25.3255,25.3437,195849.0
2024-02-21 15:55:00,27.77,27.77,27.72,27.74,221168.0,25.3255,25.3255,25.2799,25.2981,221168.0
2024-02-22 09:30:00,27.01,27.12,27.0,27.11,492652.0,24.6324,24.7327,24.6233,24.7236,492652.0
2024-02-22 09:35:00,27.11,27.13,27.07,27.08,282818.0,24.7236,24.7418,24.6871,24.6962,282818.0
2024-02-22 09:40:00,27.07,27.08,27.04,27.05,157427.0,24.6871,24.6962,24.6597,24.6689,157427.0
2024-02-22 09:45:00,27.05,27.05,26.89,26.91,288196.0,24.6689,24.6689,24.5229,24.5412,288196.0
2024-02-22 09:50:00,26.91,26.96,26.85,26.96,446885.0,24.5412,24.5868,24.4865,24.5868,446885.0
2024-02-22 09:55:00,26.96,26.96,26.89,26.9,223526.0,24.5868,24.5868,24.5229,24.5321,223526.0
2024-02-22 10:00:00,26.9,26.94,26.87,26.92,322253.0,24.5321,24.5685,24.5047,24.5503,322253.0
2024-02-22 10:05:00,26.92,26.94,26.89,26.92,130650.0,24.5503,24.5685,24.5229,24.5503,130650.0
2024-02-22 10:10:00,26.92,26.95,26.89,26.94,130873.0,24.5503,24.5777,24.5229,24.5685,130873.0
2024-02-22 10:15:00,26.93,26.94,26.88,26.93,323275.0,24.5594,24.5685,24.5138,24.5594,323275.0
2024-02-22 10:20:00,26.93,26.95,26.9,26.9,403207.0,24.5594,24.5777,24.5321,24.5321,403207.0
2024-02-22 10:25:00,26.89,26.93,26.86,26.87,98178.0,24.5229,24.5594,24.4956,24.5047,98178.0
2024-02-22 10:30:00,26.87,26.89,26.83,26.83,116651.0,24.5047,24.5229,24.4682,24.4682,116651.0
2024-02-22 10:35:00,26.83,26.89,26.82,26.89,215712.0,24.4682,24.5229,24.4591,24.5229,215712.0
2024-02-22 10:40:00,26.88,26.92,26.86,26.91,108574.0,24.5138,24.5503,24.4956,24.5412,108574.0
2024-02-22 10:45:00,26.91,26.96,26.91,26.95,87128.0,24.5412,24.5868,24.5412,24.5777,87128.0
2024-02-22 10:50:00,26.95,26.95,26.92,26.94,50259.0,24.5777,24.5777,24.5503,24.5685,50259.0
2024-02-22 10:55:00,26.93,26.94,26.91,26.93,33269.0,24.5594,24.5685,24.5412,24.5594,33269.0
2024-02-22 11:00:00,26.93,26.96,26.92,26.93,41585.0,24.5594,24.5868,24.5503,24.5594,41585.0
2024-02-22 11:05:00,26.93,26.95,26.89,26.92,57204.0,24.5594,24.5777,24.5229,24.5503,57204.0
2024-02-22 11:10:00,26.92,26.93,26.86,26.86,53856.0,24.5503,24.5594,24.4956,24.4956,53856.0
2024-02-22 11:15:00,26.87,26.88,26.83,26.85,116361.0,24.5047,24.5138,24.4682,24.4865,116361.0
2024-02-22 11:20:00,26.84,26.87,26.84,26.85,411836.0,24.4774,24.5047,24.4774,24.4865,411836.0
2024-02-22 11:25:00,26.85,26.87,26.83,26.86,77529.0,24.4865,24.5047,24.4682,24.4956,77529.0
2024-02-22 11:30:00,26.86,26.86,26.81,26.82,116653.0,24.4956,24.4956,24.45,24.4591,116653.0
2024-02-22 11:35:00,26.82,26.85,26.8,26.84,63668.0,24.4591,24.4865,24.4409,24.4774,63668.0
2024-02-22 11:40:00,26.84,26.84,26.81,26.82,52356.0,24.4774,24.4774,24.45,24.4591,52356.0
2024-02-22 11:45:00,26.82,26.9,26.81,26.88,329028.0,24.4591,24.5321,24.45,24.5138,329028.0
2024-02-22 11:50:00,26.88,26.89,26.86,26.88,44845.0,24.5138,24.5229,24.4956,24.5138,44845.0
2024-02-22 11:55:00,26.87,26.89,26.86,26.88,114706.0,24.5047,24.5229,24.4956,24.5138,114706.0
2024-02-22 12:00:00,26.88,26.92,26.84,26.85,404224.0,24.5138,24.5503,24.4774,24.4865,404224.0
2024-02-22 12:05:00,26.85,26.86,26.83,26.83,142342.0,24.4865,24.4956,24.4682,24.4682,142342.0
2024-02-22 12:10:00,26.83,26.86,26.83,26.85,65418.0,24.4682,24.4956,24.4682,24.4865,65418.0
2024-02-22 12:15:00,26.86,26.87,26.82,26.83,69871.0,24.4956,24.5047,24.4591,24.4682,69871.0
2024-02-22 12:20:00,26.83,26.84,26.79,26.8,37315.0,24.4682,24.4774,24.4318,24.4409,37315.0
2024-02-22 12:25:00,26.8,26.82,26.79,26.8,26518.0,24.4409,24.4591,24.4318,24.4409,26518.0
2024-02-22 12:30:00,26.79,26.8,26.78,26.79,109601.0,24.4318,24.4409,24.4226,24.4318,109601.0
2024-02-22 12:35:00,26.79,26.81,26.78,26.8,33463.0,24.4318,24.45,24.4226,24.4409,33463.0
2024-02-22 12:40:00,26.8,26.84,26.8,26.81,45400.0,24.4409,24.4774,24.4409,24.45,45400.0
2024-02-22 12:45:00,26.8,26.81,26.79,26.79,68697.0,24.4409,24.45,24.4318,24.4318,68697.0
2024-02-22 12:50:00,26.79,26.79,26.76,26.77,19295.0,24.4318,24.4318,24.4044,24.4135,19295.0
2024-02-22 12:55:00,26.76,26.77,26.73,26.75,68963.0,24.4044,24.4135,24.377,24.3953,68963.0
2024-02-22 13:00:00,26.75,26.77,26.74,26.74,77522.0,24.3953,24.4135,24.3862,24.3862,77522.0
2024-02-22 13:05:00,26.75,26.76,26.73,26.74,48504.0,24.3953,24.4044,24.377,24.3862,48504.0
2024-02-22 13:10:00,26.74,26.79,26.73,26.78,39282.0,24.3862,24.4318,24.377,24.4226,39282.0
2024-02-22 13:15:00,26.78,26.78,26.74,26.75,35719.0,24.4226,24.4226,24.3862,24.3953,35719.0
2024-02-22 13:20:00,26.75,26.75,26.73,26.74,6550.0,24.3953,24.3953,24.377,24.3862,6550.0
2024-02-22 13:25:00,26.74,26.74,26.69,26.7,123326.0,24.3862,24.3862,24.3406,24.3497,123326.0
2024-02-22 13:30:00,26.7,26.71,26.67,26.69,82891.0,24.3497,24.3588,24.3223,24.3406,82891.0
2024-02-22 13:35:00,26.69,26.69,26.67,26.68,67518.0,24.3406,24.3406,24.3223,24.3314,67518.0
2024-02-22 13:40:00,26.67,26.68,26.65,26.67,35338.0,24.3223,24.3314,24.3041,24.3223,35338.0
2024-02-22 13:45:00,26.66,26.67,26.65,26.67,152830.0,24.3132,24.3223,24.3041,24.3223,152830.0
2024-02-22 13:50:00,26.66,26.69,26.66,26.66,105374.0,24.3132,24.3406,24.3132,24.3132,105374.0
2024-02-22 13:55:00,26.67,26.67,26.65,26.66,19300.0,24.3223,24.3223,24.3041,24.3132,19300.0
2024-02-22 14:00:00,26.65,26.66,26.6,26.63,172611.0,24.3041,24.3132,24.2585,24.2858,172611.0
2024-02-22 14:05:00,26.62,26.63,26.61,26.62,30592.0,24.2767,24.2858,24.2676,24.2767,30592.0
2024-02-22 14:10:00,26.62,26.63,26.57,26.58,94615.0,24.2767,24.2858,24.2311,24.2402,94615.0
2024-02-22 14:15:00,26.58,26.59,26.57,26.59,420585.0,24.2402,24.2494,24.2311,24.2494,420585.0
2024-02-22 14:20:00,26.58,26.59,26.53,26.54,71945.0,24.2402,24.2494,24.1946,24.2038,71945.0
2024-02-22 14:25:00,26.53,26.55,26.52,26.52,128103.0,24.1946,24.2129,24.1855,24.1855,128103.0
2024-02-22 14:30:00,26.52,26.61,26.52,26.59,340018.0,24.1855,24.2676,24.1855,24.2494,340018.0
2024-02-22 14:35:00,26.59,26.6,26.57,26.59,177333.0,24.2494,24.2585,24.2311,24.2494,177333.0
2024-02-22 14:40:00,26.59,26.63,26.59,26.59,166394.0,24.2494,24.2858,24.2494,24.2494,166394.0
2024-02-22 14:45:00,26.59,26.63,26.59,26.63,43292.0,24.2494,24.2858,24.2494,24.2858,43292.0
2024-02-22 14:50:00,26.63,26.65,26.62,26.62,59461.0,24.2858,24.3041,24.2767,24.2767,59461.0
2024-02-22 14:55:00,26.62,26.69,26.61,26.66,399292.0,24.2767,24.3406,24.2676,24.3132,399292.0
2024-02-22 15:00:00,26.66,26.67,26.61,26.61,137396.0,24.3132,24.3223,24.2676,24.2676,137396.0
2024-02-22 15:05:00,26.62,26.65,26.59,26.64,124135.0,24.2767,24.3041,24.2494,24.295,124135.0
2024-02-22 15:10:00,26.65,26.66,26.61,26.63,68017.0,24.3041,24.3132,24.2676,24.2858,68017.0
2024-02-22 15:15:00,26.63,26.63,26.59,26.6,160847.0,24.2858,24.2858,24.2494,24.2585,160847.0
2024-02-22 15:20:00,26.6,26.61,26.57,26.59,85314.0,24.2585,24.2676,24.2311,24.2494,85314.0
2024-02-22 15:25:00,26.58,26.61,26.57,26.6,31974.0,24.2402,24.2676,24.2311,24.2585,31974.0
2024-02-22 15:30:00,26.61,26.64,26.6,26.62,47817.0,24.2676,24.295,24.2585,24.2767,47817.0
2024-02-22 15:35:00,26.62,26.63,26.56,26.57,96455.0,24.2767,24.2858,24.222,24.2311,96455.0
2024-02-22 15:40:00,26.57,26.6,26.53,26.6,172582.0,24.2311,24.2585,24.1946,24.2585,172582.0
2024-02-22 15:45:00,26.6,26.62,26.59,26.61,60597.0,24.2585,24.2767,24.2494,24.2676,60597.0
2024-02-22 15:50:00,26.61,26.62,26.57,26.6,196517.0,24.2676,24.2767,24.2311,24.2585,196517.0
2024-02-22 15:55:00,26.58,26.63,26.53,26.62,548977.0,24.2402,24.2858,24.1946,24.2767,548977.0
2024-02-23 09:30:00,26.46,26.47,26.38,26.39,388941.0,24.1308,24.1399,24.0578,24.067,388941.0
2024-02-23 09:35:00,26.4,26.41,26.38,26.41,226910.0,24.0761,24.0852,24.0578,24.0852,226910.0
2024-02-23 09:40:00,26.41,26.41,26.36,26.38,90305.0,24.0852,24.0852,24.0396,24.0578,90305.0
2024-02-23 09:45:00,26.37,26.4,26.36,26.39,168392.0,24.0487,24.0761,24.0396,24.067,168392.0
2024-02-23 09:50:00,26.39,26.42,26.36,26.37,144121.0,24.067,24.0943,24.0396,24.0487,144121.0
2024-02-23 09:55:00,26.37,26.46,26.36,26.41,138760.0,24.0487,24.1308,24.0396,24.0852,138760.0
2024-02-23 10:00:00,26.4,26.46,26.4,26.41,88587.0,24.0761,24.1308,24.0761,24.0852,88587.0
2024-02-23 10:05:00,26.4,26.43,26.4,26.41,71721.0,24.0761,24.1034,24.0761,24.0852,71721.0
2024-02-23 10:10:00,26.42,26.43,26.38,26.4,88739.0,24.0943,24.1034,24.0578,24.0761,88739.0
2024-02-23 10:15:00,26.39,26.43,26.38,26.41,74595.0,24.067,24.1034,24.0578,24.0852,74595.0
2024-02-23 10:20:00,26.41,26.45,26.39,26.42,64150.0,24.0852,24.1217,24.067,24.0943,64150.0
2024-02-23 10:25:00,26.42,26.46,26.39,26.46,150774.0,24.0943,24.1308,24.067,24.1308,150774.0
2024-02-23 10:30:00,26.45,26.48,26.41,26.44,151389.0,24.1217,24.149,24.0852,24.1126,151389.0
2024-02-23 10:35:00,26.45,26.46,26.43,26.43,83811.0,24.1217,24.1308,24.1034,24.1034,83811.0
2024-02-23 10:40:00,26.43,26.5,26.41,26.5,391547.0,24.1034,24.1673,24.0852,24.1673,391547.0
2024-02-23 10:45:00,26.49,26.5,26.47,26.5,207348.0,24.1582,24.1673,24.1399,24.1673,207348.0
2024-02-23 10:50:00,26.49,26.51,26.46,26.5,231046.0,24.1582,24.1764,24.1308,24.1673,231046.0
2024-02-23 10:55:00,26.49,26.54,26.48,26.51,101971.0,24.1582,24.2038,24.149,24.1764,101971.0
2024-02-23 11:00:00,26.5,26.64,26.49,26.62,192134.0,24.1673,24.295,24.1582,24.2767,192134.0
2024-02-23 11:05:00,26.62,26.63,26.59,26.62,190788.0,24.2767,24.2858,24.2494,24.2767,190788.0
2024-02-23 11:10:00,26.62,26.68,26.61,26.64,104138.0,24.2767,24.3314,24.2676,24.295,104138.0
2024-02-23 11:15:00,26.65,26.67,26.61,26.63,157348.0,24.3041,24.3223,24.2676,24.2858,157348.0
2024-02-23 11:20:00,26.63,26.63,26.59,26.61,93368.0,24.2858,24.2858,24.2494,24.2676,93368.0
2024-02-23 11:25:00,26.61,26.61,26.56,26.57,42518.0,24.2676,24.2676,24.222,24.2311,42518.0
2024-02-23 11:30:00,26.57,26.61,26.56,26.56,138624.0,24.2311,24.2676,24.222,24.222,138624.0
2024-02-23 11:35:00,26.57,26.57,26.54,26.54,78634.0,24.2311,24.2311,24.2038,24.2038,78634.0
2024-02-23 11:40:00,26.55,26.58,26.54,26.56,129607.0,24.2129,24.2402,24.2038,24.222,129607.0
2024-02-23 11:45:00,26.57,26.59,26.55,26.57,100900.0,24.2311,24.2494,24.2129,24.2311,100900.0
2024-02-23 11:50:00,26.57,26.58,26.54,26.55,51186.0,24.2311,24.2402,24.2038,24.2129,51186.0
2024-02-23 11:55:00,26.55,26.55,26.52,26.53,129098.0,24.2129,24.2129,24.1855,24.1946,129098.0
2024-02-23 12:00:00,26.53,26.54,26.5,26.51,52334.0,24.1946,24.2038,24.1673,24.1764,52334.0
2024-02-23 12:05:00,26.51,26.52,26.48,26.5,43252.0,24.1764,24.1855,24.149,24.1673,43252.0
2024-02-23 12:10:00,26.49,26.51,26.47,26.5,51591.0,24.1582,24.1764,24.1399,24.1673,51591.0
2024-02-23 12:15:00,26.49,26.54,26.49,26.52,159991.0,24.1582,24.2038,24.1582,24.1855,159991.0
2024-02-23 12:20:00,26.52,26.53,26.5,26.52,40386.0,24.1855,24.1946,24.1673,24.1855,40386.0
2024-02-23 12:25:00,26.52,26.58,26.52,26.55,110033.0,24.1855,24.2402,24.1855,24.2129,110033.0
2024-02-23 12:30:00,26.56,26.61,26.55,26.55,63170.0,24.222,24.2676,24.2129,24.2129,63170.0
2024-02-23 12:35:00,26.56,26.58,26.52,26.52,53696.0,24.222,24.2402,24.1855,24.1855,53696.0
2024-02-23 12:40:00,26.53,26.58,26.53,26.54,181012.0,24.1946,24.2402,24.1946,24.2038,181012.0
2024-02-23 12:45:00,26.54,26.56,26.52,26.52,49763.0,24.2038,24.222,24.1855,24.1855,49763.0
2024-02-23 12:50:00,26.53,26.55,26.51,26.53,41050.0,24.1946,24.2129,24.1764,24.1946,41050.0
2024-02-23 12:55:00,26.52,26.55,26.51,26.52,48363.0,24.1855,24.2129,24.1764,24.1855,48363.0
2024-02-23 13:00:00,26.51,26.55,26.51,26.54,50207.0,24.1764,24.2129,24.1764,24.2038,50207.0
2024-02-23 13:05:00,26.53,26.54,26.51,26.54,46974.0,24.1946,24.2038,24.1764,24.2038,46974.0
2024-02-23 13:10:00,26.53,26.54,26.5,26.5,31557.0,24.1946,24.2038,24.1673,24.1673,31557.0
2024-02-23 13:15:00,26.51,26.52,26.49,26.49,49760.0,24.1764,24.1855,24.1582,24.1582,49760.0
2024-02-23 13:20:00,26.49,26.5,26.48,26.49,18675.0,24.1582,24.1673,24.149,24.1582,18675.0
2024-02-23 13:25:00,26.49,26.5,26.48,26.49,24537.0,24.1582,24.1673,24.149,24.1582,24537.0
2024-02-23 13:30:00,26.49,26.52,26.47,26.47,47615.0,24.1582,24.1855,24.1399,24.1399,47615.0
2024-02-23 13:35:00,26.48,26.5,26.47,26.5,54675.0,24.149,24.1673,24.1399,24.1673,54675.0
2024-02-23 13:40:00,26.5,26.53,26.48,26.52,53152.0,24.1673,24.1946,24.149,24.1855,53152.0
2024-02-23 13:45:00,26.52,26.52,26.5,26.51,147100.0,24.1855,24.1855,24.1673,24.1764,147100.0
2024-02-23 13:50:00,26.51,26.55,26.5,26.53,82055.0,24.1764,24.2129,24.1673,24.1946,82055.0
2024-02-23 13:55:00,26.53,26.54,26.51,26.52,52387.0,24.1946,24.2038,24.1764,24.1855,52387.0
2024-02-23 14:00:00,26.53,26.58,26.52,26.56,97067.0,24.1946,24.2402,24.1855,24.222,97067.0
2024-02-23 14:05:00,26.56,26.57,26.52,26.55,62067.0,24.222,24.2311,24.1855,24.2129,62067.0
2024-02-23 14:10:00,26.56,26.59,26.55,26.57,61842.0,24.222,24.2494,24.2129,24.2311,61842.0
2024-02-23 14:15:00,26.58,26.59,26.56,26.58,42526.0,24.2402,24.2494,24.222,24.2402,42526.0
2024-02-23 14:20:00,26.58,26.62,26.57,26.61,43853.0,24.2402,24.2767,24.2311,24.2676,43853.0
2024-02-23 14:25:00,26.6,26.62,26.59,26.6,51709.0,24.2585,24.2767,24.2494,24.2585,51709.0
2024-02-23 14:30:00,26.61,26.61,26.56,26.56,98709.0,24.2676,24.2676,24.222,24.222,98709.0
2024-02-23 14:35:00,26.57,26.6,26.55,26.56,67244.0,24.2311,24.2585,24.2129,24.222,67244.0
2024-02-23 14:40:00,26.56,26.58,26.56,26.58,55609.0,24.222,24.2402,24.222,24.2402,55609.0
2024-02-23 14:45:00,26.57,26.58,26.56,26.57,32467.0,24.2311,24.2402,24.222,24.2311,32467.0
2024-02-23 14:50:00,26.58,26.6,26.55,26.56,44391.0,24.2402,24.2585,24.2129,24.222,44391.0
2024-02-23 14:55:00,26.56,26.57,26.55,26.55,30899.0,24.222,24.2311,24.2129,24.2129,30899.0
2024-02-23 15:00:00,26.55,26.56,26.52,26.53,57034.0,24.2129,24.222,24.1855,24.1946,57034.0
2024-02-23 15:05:00,26.54,26.6,26.52,26.58,79958.0,24.2038,24.2585,24.1855,24.2402,79958.0
2024-02-23 15:10:00,26.59,26.61,26.58,26.6,50428.0,24.2494,24.2676,24.2402,24.2585,50428.0
2024-02-23 15:15:00,26.6,26.6,26.55,26.57,64527.0,24.2585,24.2585,24.2129,24.2311,64527.0
2024-02-23 15:20:00,26.57,26.57,26.56,26.57,21231.0,24.2311,24.2311,24.222,24.2311,21231.0
2024-02-23 15:25:00,26.56,26.6,26.56,26.59,53696.0,24.222,24.2585,24.222,24.2494,53696.0
2024-02-23 15:30:00,26.6,26.61,26.57,26.58,49458.0,24.2585,24.2676,24.2311,24.2402,49458.0
2024-02-23 15:35:00,26.58,26.59,26.54,26.57,36071.0,24.2402,24.2494,24.2038,24.2311,36071.0
2024-02-23 15:40:00,26.56,26.57,26.55,26.57,44203.0,24.222,24.2311,24.2129,24.2311,44203.0
2024-02-23 15:45:00,26.56,26.57,26.51,26.52,96004.0,24.222,24.2311,24.1764,24.1855,96004.0
2024-02-23 15:50:00,26.52,26.55,26.5,26.54,165421.0,24.1855,24.2129,24.1673,24.2038,165421.0
2024-02-23 15:55:00,26.54,26.6,26.53,26.6,148335.0,24.2038,24.2585,24.1946,24.2585,148335.0
2024-02-26 09:30:00,26.57,26.58,26.52,26.53,132669.0,24.2311,24.2402,24.1855,24.1946,132669.0
2024-02-26 09:35:00,26.53,26.55,26.52,26.54,85014.0,24.1946,24.2129,24.1855,24.2038,85014.0
2024-02-26 09:40:00,26.53,26.58,26.52,26.57,45300.0,24.1946,24.2402,24.1855,24.2311,45300.0
2024-02-26 09:45:00,26.57,26.62,26.56,26.59,72468.0,24.2311,24.2767,24.222,24.2494,72468.0
2024-02-26 09:50:00,26.58,26.6,26.55,26.57,50376.0,24.2402,24.2585,24.2129,24.2311,50376.0
2024-02-26 09:55:00,26.56,26.59,26.56,26.57,33761.0,24.222,24.2494,24.222,24.2311,33761.0
2024-02-26 10:00:00,26.57,26.6,26.56,26.57,51309.0,24.2311,24.2585,24.222,24.2311,51309.0
2024-02-26 10:05:00,26.57,26.58,26.54,26.56,42620.0,24.2311,24.2402,24.2038,24.222,42620.0
2024-02-26 10:10:00,26.56,26.6,26.55,26.6,47462.0,24.222,24.2585,24.2129,24.2585,47462.0
2024-02-26 10:15:00,26.6,26.62,26.58,26.59,69087.0,24.2585,24.2767,24.2402,24.2494,69087.0
2024-02-26 10:20:00,26.59,26.61,26.56,26.58,90844.0,24.2494,24.2676,24.222,24.2402,90844.0
2024-02-26 10:25:00,26.59,26.59,26.56,26.59,30500.0,24.2494,24.2494,24.222,24.2494,30500.0
2024-02-26 10:30:00,26.6,26.63,26.58,26.58,75663.0,24.2585,24.2858,24.2402,24.2402,75663.0
2024-02-26 10:35:00,26.58,26.6,26.57,26.6,51909.0,24.2402,24.2585,24.2311,24.2585,51909.0
2024-02-26 10:40:00,26.6,26.61,26.59,26.61,69716.0,24.2585,24.2676,24.2494,24.2676,69716.0
2024-02-26 10:45:00,26.61,26.63,26.59,26.62,71025.0,24.2676,24.2858,24.2494,24.2767,71025.0
2024-02-26 10:50:00,26.63,26.64,26.6,26.62,49615.0,24.2858,24.295,24.2585,24.2767,49615.0
2024-02-26 10:55:00,26.62,26.66,26.62,26.64,19788.0,24.2767,24.3132,24.2767,24.295,19788.0
2024-02-26 11:00:00,26.65,26.66,26.63,26.65,47317.0,24.3041,24.3132,24.2858,24.3041,47317.0
2024-02-26 11:05:00,26.65,26.7,26.65,26.67,83396.0,24.3041,24.3497,24.3041,24.3223,83396.0
2024-02-26 11:10:00,26.68,26.68,26.64,26.66,55482.0,24.3314,24.3314,24.295,24.3132,55482.0
2024-02-26 11:15:00,26.66,26.66,26.63,26.64,56853.0,24.3132,24.3132,24.2858,24.295,56853.0
2024-02-26 11:20:00,26.65,26.68,26.64,26.68,14545.0,24.3041,24.3314,24.295,24.3314,14545.0
2024-02-26 11:25:00,26.68,26.7,26.65,26.66,28350.0,24.3314,24.3497,24.3041,24.3132,28350.0
2024-02-26 11:30:00,26.65,26.66,26.63,26.65,13659.0,24.3041,24.3132,24.2858,24.3041,13659.0
2024-02-26 11:35:00,26.66,26.68,26.63,26.64,57772.0,24.3132,24.3314,24.2858,24.295,57772.0
2024-02-26 11:40:00,26.63,26.65,26.62,26.64,22925.0,24.2858,24.3041,24.2767,24.295,22925.0
2024-02-26 11:45:00,26.64,26.64,26.62,26.63,46497.0,24.295,24.295,24.2767,24.2858,46497.0
2024-02-26 11:50:00,26.62,26.63,26.6,26.61,47437.0,24.2767,24.2858,24.2585,24.2676,47437.0
2024-02-26 11:55:00,26.61,26.63,26.6,26.62,64634.0,24.2676,24.2858,24.2585,24.2767,64634.0
2024-02-26 12:00:00,26.63,26.67,26.62,26.65,44582.0,24.2858,24.3223,24.2767,24.3041,44582.0
2024-02-26 12:05:00,26.65,26.66,26.64,26.65,14840.0,24.3041,24.3132,24.295,24.3041,14840.0
2024-02-26 12:10:00,26.66,26.67,26.63,26.63,46437.0,24.3132,24.3223,24.2858,24.2858,46437.0
2024-02-26 12:15:00,26.64,26.65,26.63,26.64,3825.0,24.295,24.3041,24.2858,24.295,3825.0
2024-02-26 12:20:00,26.65,26.65,26.61,26.62,49064.0,24.3041,24.3041,24.2676,24.2767,49064.0
2024-02-26 12:25:00,26.61,26.62,26.6,26.61,38174.0,24.2676,24.2767,24.2585,24.2676,38174.0
2024-02-26 12:30:00,26.61,26.63,26.6,26.63,50343.0,24.2676,24.2858,24.2585,24.2858,50343.0
2024-02-26 12:35:00,26.64,26.66,26.62,26.65,43836.0,24.295,24.3132,24.2767,24.3041,43836.0
2024-02-26 12:40:00,26.64,26.67,26.64,26.66,43098.0,24.295,24.3223,24.295,24.3132,43098.0
2024-02-26 12:45:00,26.66,26.67,26.65,26.66,21288.0,24.3132,24.3223,24.3041,24.3132,21288.0
2024-02-26 12:50:00,26.66,26.68,26.65,26.68,26791.0,24.3132,24.3314,24.3041,24.3314,26791.0
2024-02-26 12:55:00,26.68,26.68,26.66,26.67,17938.0,24.3314,24.3314,24.3132,24.3223,17938.0
2024-02-26 13:00:00,26.67,26.71,26.65,26.67,100571.0,24.3223,24.3588,24.3041,24.3223,100571.0
2024-02-26 13:05:00,26.67,26.68,26.64,26.66,50012.0,24.3223,24.3314,24.295,24.3132,50012.0
2024-02-26 13:10:00,26.65,26.66,26.63,26.64,55418.0,24.3041,24.3132,24.2858,24.295,55418.0
2024-02-26 13:15:00,26.64,26.68,26.63,26.68,43113.0,24.295,24.3314,24.2858,24.3314,43113.0
2024-02-26 13:20:00,26.69,26.7,26.68,26.69,258048.0,24.3406,24.3497,24.3314,24.3406,258048.0
2024-02-26 13:25:00,26.69,26.76,26.69,26.74,101215.0,24.3406,24.4044,24.3406,24.3862,101215.0
2024-02-26 13:30:00,26.74,26.78,26.72,26.78,234765.0,24.3862,24.4226,24.3679,24.4226,234765.0
2024-02-26 13:35:00,26.77,26.8,26.75,26.75,102286.0,24.4135,24.4409,24.3953,24.3953,102286.0
2024-02-26 13:40:00,26.76,26.76,26.72,26.74,99033.0,24.4044,24.4044,24.3679,24.3862,99033.0
2024-02-26 13:45:00,26.73,26.75,26.71,26.74,31658.0,24.377,24.3953,24.3588,24.3862,31658.0
2024-02-26 13:50:00,26.74,26.76,26.72,26.73,162382.0,24.3862,24.4044,24.3679,24.377,162382.0
2024-02-26 13:55:00,26.72,26.73,26.71,26.71,20674.0,24.3679,24.377,24.3588,24.3588,20674.0
2024-02-26 14:00:00,26.71,26.71,26.68,26.69,51635.0,24.3588,24.3588,24.3314,24.3406,51635.0
2024-02-26 14:05:00,26.69,26.7,26.66,26.7,39793.0,24.3406,24.3497,24.3132,24.3497,39793.0
2024-02-26 14:10:00,26.7,26.74,26.69,26.74,206774.0,24.3497,24.3862,24.3406,24.3862,206774.0
2024-02-26 14:15:00,26.74,26.75,26.72,26.73,80370.0,24.3862,24.3953,24.3679,24.377,80370.0
2024-02-26 14:20:00,26.73,26.74,26.69,26.69,23005.0,24.377,24.3862,24.3406,24.3406,23005.0
2024-02-26 14:25:00,26.69,26.7,26.67,26.68,16280.0,24.3406,24.3497,24.3223,24.3314,16280.0
2024-02-26 14:30:00,26.68,26.69,26.65,26.68,53749.0,24.3314,24.3406,24.3041,24.3314,53749.0
2024-02-26 14:35:00,26.68,26.72,26.67,26.69,192081.0,24.3314,24.3679,24.3223,24.3406,192081.0
2024-02-26 14:40:00,26.7,26.73,26.68,26.71,61645.0,24.3497,24.377,24.3314,24.3588,61645.0
2024-02-26 14:45:00,26.71,26.72,26.7,26.71,38850.0,24.3588,24.3679,24.3497,24.3588,38850.0
2024-02-26 14:50:00,26.71,26.72,26.67,26.71,22090.0,24.3588,24.3679,24.3223,24.3588,22090.0
2024-02-26 14:55:00,26.71,26.73,26.69,26.73,25257.0,24.3588,24.377,24.3406,24.377,25257.0
2024-02-26 15:00:00,26.72,26.73,26.71,26.72,53230.0,24.3679,24.377,24.3588,24.3679,53230.0
2024-02-26 15:05:00,26.72,26.73,26.7,26.7,32983.0,24.3679,24.377,24.3497,24.3497,32983.0
2024-02-26 15:10:00,26.71,26.71,26.66,26.68,92348.0,24.3588,24.3588,24.3132,24.3314,92348.0
2024-02-26 15:15:00,26.68,26.73,26.67,26.72,26670.0,24.3314,24.377,24.3223,24.3679,26670.0
2024-02-26 15:20:00,26.72,26.73,26.7,26.72,82530.0,24.3679,24.377,24.3497,24.3679,82530.0
2024-02-26 15:25:00,26.72,26.73,26.7,26.71,46170.0,24.3679,24.377,24.3497,24.3588,46170.0
2024-02-26 15:30:00,26.71,26.77,26.7,26.75,61578.0,24.3588,24.4135,24.3497,24.3953,61578.0
2024-02-26 15:35:00,26.75,26.77,26.73,26.74,30276.0,24.3953,24.4135,24.377,24.3862,30276.0
2024-02-26 15:40:00,26.75,26.77,26.74,26.76,60686.0,24.3953,24.4135,24.3862,24.4044,60686.0
2024-02-26 15:45:00,26.76,26.76,26.72,26.72,76838.0,24.4044,24.4044,24.3679,24.3679,76838.0
2024-02-26 15:50:00,26.72,26.77,26.7,26.76,103262.0,24.3679,24.4135,24.3497,24.4044,103262.0
2024-02-26 15:55:00,26.75,26.82,26.74,26.8,262644.0,24.3953,24.4591,24.3862,24.4409,262644.0
2024-02-27 09:30:00,26.73,26.78,26.73,26.78,83624.0,24.377,24.4226,24.377,24.4226,83624.0
2024-02-27 09:35:00,26.79,26.83,26.78,26.82,67320.0,24.4318,24.4682,24.4226,24.4591,67320.0
2024-02-27 09:40:00,26.83,26.87,26.83,26.84,65076.0,24.4682,24.5047,24.4682,24.4774,65076.0
2024-02-27 09:45:00,26.84,26.85,26.81,26.83,89165.0,24.4774,24.4865,24.45,24.4682,89165.0
2024-02-27 09:50:00,26.82,26.85,26.81,26.83,73233.0,24.4591,24.4865,24.45,24.4682,73233.0
2024-02-27 09:55:00,26.82,26.83,26.79,26.8,70419.0,24.4591,24.4682,24.4318,24.4409,70419.0
2024-02-27 10:00:00,26.8,26.81,26.75,26.8,165996.0,24.4409,24.45,24.3953,24.4409,165996.0
2024-02-27 10:05:00,26.8,26.85,26.79,26.82,162477.0,24.4409,24.4865,24.4318,24.4591,162477.0
2024-02-27 10:10:00,26.83,26.84,26.81,26.82,59325.0,24.4682,24.4774,24.45,24.4591,59325.0
2024-02-27 10:15:00,26.82,26.83,26.78,26.79,67559.0,24.4591,24.4682,24.4226,24.4318,67559.0
2024-02-27 10:20:00,26.78,26.81,26.76,26.8,35608.0,24.4226,24.45,24.4044,24.4409,35608.0
2024-02-27 10:25:00,26.8,26.82,26.78,26.79,67922.0,24.4409,24.4591,24.4226,24.4318,67922.0
2024-02-27 10:30:00,26.79,26.8,26.78,26.79,30042.0,24.4318,24.4409,24.4226,24.4318,30042.0
2024-02-27 10:35:00,26.8,26.83,26.78,26.83,94554.0,24.4409,24.4682,24.4226,24.4682,94554.0
2024-02-27 10:40:00,26.83,26.84,26.82,26.84,19984.0,24.4682,24.4774,24.4591,24.4774,19984.0
2024-02-27 10:45:00,26.84,26.85,26.79,26.8,171335.0,24.4774,24.4865,24.4318,24.4409,171335.0
2024-02-27 10:50:00,26.8,26.83,26.77,26.82,52971.0,24.4409,24.4682,24.4135,24.4591,52971.0
2024-02-27 10:55:00,26.81,26.81,26.79,26.8,39945.0,24.45,24.45,24.4318,24.4409,39945.0
2024-02-27 11:00:00,26.8,26.81,26.79,26.8,19510.0,24.4409,24.45,24.4318,24.4409,19510.0
2024-02-27 11:05:00,26.8,26.83,26.8,26.83,76427.0,24.4409,24.4682,24.4409,24.4682,76427.0
2024-02-27 11:10:00,26.83,26.84,26.8,26.82,56410.0,24.4682,24.4774,24.4409,24.4591,56410.0
2024-02-27 11:15:00,26.82,26.85,26.81,26.83,28763.0,24.4591,24.4865,24.45,24.4682,28763.0
2024-02-27 11:20:00,26.83,26.85,26.82,26.82,34477.0,24.4682,24.4865,24.4591,24.4591,34477.0
2024-02-27 11:25:00,26.82,26.85,26.81,26.85,15542.0,24.4591,24.4865,24.45,24.4865,15542.0
2024-02-27 11:30:00,26.85,26.86,26.82,26.83,71859.0,24.4865,24.4956,24.4591,24.4682,71859.0
2024-02-27 11:35:00,26.83,26.87,26.82,26.84,30927.0,24.4682,24.5047,24.4591,24.4774,30927.0
2024-02-27 11:40:00,26.84,26.87,26.83,26.86,72591.0,24.4774,24.5047,24.4682,24.4956,72591.0
2024-02-27 11:45:00,26.86,26.86,26.84,26.85,21670.0,24.4956,24.4956,24.4774,24.4865,21670.0
2024-02-27 11:50:00,26.85,26.85,26.82,26.83,56879.0,24.4865,24.4865,24.4591,24.4682,56879.0
2024-02-27 11:55:00,26.83,26.83,26.81,26.82,19796.0,24.4682,24.4682,24.45,24.4591,19796.0
2024-02-27 12:00:00,26.82,26.83,26.81,26.82,26267.0,24.4591,24.4682,24.45,24.4591,26267.0
2024-02-27 12:05:00,26.82,26.83,26.81,26.82,18338.0,24.4591,24.4682,24.45,24.4591,18338.0
2024-02-27 12:10:00,26.83,26.83,26.82,26.83,14510.0,24.4682,24.4682,24.4591,24.4682,14510.0
2024-02-27 12:15:00,26.83,26.86,26.83,26.85,218795.0,24.4682,24.4956,24.4682,24.4865,218795.0
2024-02-27 12:20:00,26.85,26.89,26.83,26.88,126312.0,24.4865,24.5229,24.4682,24.5138,126312.0
2024-02-27 12:25:00,26.88,26.89,26.84,26.86,64580.0,24.5138,24.5229,24.4774,24.4956,64580.0
2024-02-27 12:30:00,26.86,26.86,26.84,26.86,28657.0,24.4956,24.4956,24.4774,24.4956,28657.0
2024-02-27 12:35:00,26.86,26.89,26.85,26.89,28591.0,24.4956,24.5229,24.4865,24.5229,28591.0
2024-02-27 12:40:00,26.89,26.9,26.88,26.89,44698.0,24.5229,24.5321,24.5138,24.5229,44698.0
2024-02-27 12:45:00,26.89,26.89,26.87,26.89,10137.0,24.5229,24.5229,24.5047,24.5229,10137.0
2024-02-27 12:50:00,26.89,26.9,26.88,26.9,31118.0,24.5229,24.5321,24.5138,24.5321,31118.0
2024-02-27 12:55:00,26.9,26.92,26.89,26.92,47480.0,24.5321,24.5503,24.5229,24.5503,47480.0
2024-02-27 13:00:00,26.92,26.95,26.87,26.87,190413.0,24.5503,24.5777,24.5047,24.5047,190413.0
2024-02-27 13:05:00,26.87,26.89,26.86,26.88,96276.0,24.5047,24.5229,24.4956,24.5138,96276.0
2024-02-27 13:10:00,26.87,26.88,26.85,26.87,56081.0,24.5047,24.5138,24.4865,24.5047,56081.0
2024-02-27 13:15:00,26.87,26.88,26.85,26.88,18781.0,24.5047,24.5138,24.4865,24.5138,18781.0
2024-02-27 13:20:00,26.88,26.89,26.84,26.85,67953.0,24.5138,24.5229,24.4774,24.4865,67953.0
2024-02-27 13:25:00,26.85,26.9,26.84,26.9,25923.0,24.4865,24.5321,24.4774,24.5321,25923.0
2024-02-27 13:30:00,26.9,26.91,26.88,26.88,22984.0,24.5321,24.5412,24.5138,24.5138,22984.0
2024-02-27 13:35:00,26.88,26.9,26.87,26.87,35953.0,24.5138,24.5321,24.5047,24.5047,35953.0
2024-02-27 13:40:00,26.87,26.88,26.86,26.86,22732.0,24.5047,24.5138,24.4956,24.4956,22732.0
2024-02-27 13:45:00,26.87,26.88,26.86,26.86,26456.0,24.5047,24.5138,24.4956,24.4956,26456.0
2024-02-27 13:50:00,26.86,26.87,26.85,26.87,20351.0,24.4956,24.5047,24.4865,24.5047,20351.0
2024-02-27 13:55:00,26.86,26.87,26.82,26.84,89614.0,24.4956,24.5047,24.4591,24.4774,89614.0
2024-02-27 14:00:00,26.83,26.84,26.82,26.84,56312.0,24.4682,24.4774,24.4591,24.4774,56312.0
2024-02-27 14:05:00,26.84,26.84,26.82,26.83,14885.0,24.4774,24.4774,24.4591,24.4682,14885.0
2024-02-27 14:10:00,26.83,26.83,26.81,26.82,19147.0,24.4682,24.4682,24.45,24.4591,19147.0
2024-02-27 14:15:00,26.81,26.82,26.76,26.77,45406.0,24.45,24.4591,24.4044,24.4135,45406.0
2024-02-27 14:20:00,26.77,26.8,26.77,26.78,55846.0,24.4135,24.4409,24.4135,24.4226,55846.0
2024-02-27 14:25:00,26.78,26.8,26.77,26.78,21624.0,24.4226,24.4409,24.4135,24.4226,21624.0
2024-02-27 14:30:00,26.78,26.78,26.75,26.76,124055.0,24.4226,24.4226,24.3953,24.4044,124055.0
2024-02-27 14:35:00,26.76,26.77,26.75,26.77,27920.0,24.4044,24.4135,24.3953,24.4135,27920.0
2024-02-27 14:40:00,26.76,26.78,26.75,26.78,26531.0,24.4044,24.4226,24.3953,24.4226,26531.0
2024-02-27 14:45:00,26.78,26.8,26.77,26.78,277211.0,24.4226,24.4409,24.4135,24.4226,277211.0
2024-02-27 14:50:00,26.79,26.8,26.76,26.78,19050.0,24.4318,24.4409,24.4044,24.4226,19050.0
2024-02-27 14:55:00,26.77,26.78,26.73,26.74,25306.0,24.4135,24.4226,24.377,24.3862,25306.0
2024-02-27 15:00:00,26.74,26.76,26.73,26.74,57004.0,24.3862,24.4044,24.377,24.3862,57004.0
2024-02-27 15:05:00,26.74,26.76,26.74,26.75,66440.0,24.3862,24.4044,24.3862,24.3953,66440.0
2024-02-27 15:10:00,26.75,26.75,26.73,26.75,31253.0,24.3953,24.3953,24.377,24.3953,31253.0
2024-02-27 15:15:00,26.75,26.79,26.75,26.78,110810.0,24.3953,24.4318,24.3953,24.4226,110810.0
2024-02-27 15:20:00,26.78,26.79,26.73,26.74,61254.0,24.4226,24.4318,24.377,24.3862,61254.0
2024-02-27 15:25:00,26.74,26.76,26.72,26.73,66231.0,24.3862,24.4044,24.3679,24.377,66231.0
2024-02-27 15:30:00,26.73,26.77,26.73,26.76,26845.0,24.377,24.4135,24.377,24.4044,26845.0
2024-02-27 15:35:00,26.76,26.77,26.74,26.75,41405.0,24.4044,24.4135,24.3862,24.3953,41405.0
2024-02-27 15:40:00,26.75,26.76,26.74,26.74,39489.0,24.3953,24.4044,24.3862,24.3862,39489.0
2024-02-27 15:45:00,26.74,26.75,26.72,26.73,73924.0,24.3862,24.3953,24.3679,24.377,73924.0
2024-02-27 15:50:00,26.72,26.75,26.7,26.72,90892.0,24.3679,24.3953,24.3497,24.3679,90892.0
2024-02-27 15:55:00,26.72,26.73,26.69,26.72,201726.0,24.3679,24.377,24.3406,24.3679,201726.0
2024-02-28 09:30:00,26.89,26.93,26.86,26.89,137540.0,24.5229,24.5594,24.4956,24.5229,137540.0
2024-02-28 09:35:00,26.88,26.88,26.85,26.87,71710.0,24.5138,24.5138,24.4865,24.5047,71710.0
2024-02-28 09:40:00,26.87,26.88,26.84,26.87,40104.0,24.5047,24.5138,24.4774,24.5047,40104.0
2024-02-28 09:45:00,26.86,26.87,26.85,26.87,54485.0,24.4956,24.5047,24.4865,24.5047,54485.0
2024-02-28 09:50:00,26.88,26.93,26.87,26.91,105873.0,24.5138,24.5594,24.5047,24.5412,105873.0
2024-02-28 09:55:00,26.91,26.91,26.88,26.9,42957.0,24.5412,24.5412,24.5138,24.5321,42957.0
2024-02-28 10:00:00,26.89,26.91,26.86,26.88,25849.0,24.5229,24.5412,24.4956,24.5138,25849.0
2024-02-28 10:05:00,26.89,26.89,26.84,26.85,37088.0,24.5229,24.5229,24.4774,24.4865,37088.0
2024-02-28 10:10:00,26.84,26.85,26.82,26.85,56073.0,24.4774,24.4865,24.4591,24.4865,56073.0
2024-02-28 10:15:00,26.85,26.86,26.83,26.84,22348.0,24.4865,24.4956,24.4682,24.4774,22348.0
2024-02-28 10:20:00,26.85,26.86,26.84,26.86,45550.0,24.4865,24.4956,24.4774,24.4956,45550.0
2024-02-28 10:25:00,26.86,26.89,26.84,26.86,81697.0,24.4956,24.5229,24.4774,24.4956,81697.0
2024-02-28 10:30:00,26.86,26.86,26.83,26.83,65078.0,24.4956,24.4956,24.4682,24.4682,65078.0
2024-02-28 10:35:00,26.82,26.83,26.8,26.81,66528.0,24.4591,24.4682,24.4409,24.45,66528.0
2024-02-28 10:40:00,26.81,26.83,26.8,26.8,38488.0,24.45,24.4682,24.4409,24.4409,38488.0
2024-02-28 10:45:00,26.81,26.83,26.79,26.8,151646.0,24.45,24.4682,24.4318,24.4409,151646.0
2024-02-28 10:50:00,26.8,26.81,26.78,26.79,40820.0,24.4409,24.45,24.4226,24.4318,40820.0
2024-02-28 10:55:00,26.8,26.8,26.76,26.77,21228.0,24.4409,24.4409,24.4044,24.4135,21228.0
2024-02-28 11:00:00,26.77,26.77,26.73,26.75,147724.0,24.4135,24.4135,24.377,24.3953,147724.0
2024-02-28 11:05:00,26.74,26.77,26.73,26.76,57573.0,24.3862,24.4135,24.377,24.4044,57573.0
2024-02-28 11:10:00,26.77,26.78,26.75,26.77,47937.0,24.4135,24.4226,24.3953,24.4135,47937.0
2024-02-28 11:15:00,26.76,26.77,26.75,26.76,24542.0,24.4044,24.4135,24.3953,24.4044,24542.0
2024-02-28 11:20:00,26.75,26.77,26.74,26.77,21825.0,24.3953,24.4135,24.3862,24.4135,21825.0
2024-02-28 11:25:00,26.77,26.78,26.76,26.77,14704.0,24.4135,24.4226,24.4044,24.4135,14704.0
2024-02-28 11:30:00,26.76,26.8,26.75,26.79,44733.0,24.4044,24.4409,24.3953,24.4318,44733.0
2024-02-28 11:35:00,26.79,26.79,26.75,26.77,29400.0,24.4318,24.4318,24.3953,24.4135,29400.0
2024-02-28 11:40:00,26.76,26.77,26.75,26.75,26097.0,24.4044,24.4135,24.3953,24.3953,26097.0
2024-02-28 11:45:00,26.75,26.76,26.73,26.75,40563.0,24.3953,24.4044,24.377,24.3953,40563.0
2024-02-28 11:50:00,26.75,26.76,26.74,26.76,27199.0,24.3953,24.4044,24.3862,24.4044,27199.0
2024-02-28 11:55:00,26.76,26.77,26.74,26.76,45703.0,24.4044,24.4135,24.3862,24.4044,45703.0
2024-02-28 12:00:00,26.77,26.78,26.75,26.76,37265.0,24.4135,24.4226,24.3953,24.4044,37265.0
2024-02-28 12:05:00,26.76,26.79,26.75,26.78,33630.0,24.4044,24.4318,24.3953,24.4226,33630.0
2024-02-28 12:10:00,26.78,26.79,26.76,26.77,33950.0,24.4226,24.4318,24.4044,24.4135,33950.0
2024-02-28 12:15:00,26.78,26.81,26.77,26.8,13050.0,24.4226,24.45,24.4135,24.4409,13050.0
2024-02-28 12:20:00,26.82,26.82,26.79,26.8,68584.0,24.4591,24.4591,24.4318,24.4409,68584.0
2024-02-28 12:25:00,26.8,26.84,26.79,26.82,109943.0,24.4409,24.4774,24.4318,24.4591,109943.0
2024-02-28 12:30:00,26.82,26.88,26.82,26.85,33525.0,24.4591,24.5138,24.4591,24.4865,33525.0
2024-02-28 12:35:00,26.86,26.87,26.84,26.87,30272.0,24.4956,24.5047,24.4774,24.5047,30272.0
2024-02-28 12:40:00,26.88,26.88,26.84,26.84,24634.0,24.5138,24.5138,24.4774,24.4774,24634.0
2024-02-28 12:45:00,26.85,26.85,26.82,26.83,14890.0,24.4865,24.4865,24.4591,24.4682,14890.0
2024-02-28 12:50:00,26.83,26.84,26.82,26.83,20714.0,24.4682,24.4774,24.4591,24.4682,20714.0
2024-02-28 12:55:00,26.82,26.84,26.82,26.83,6700.0,24.4591,24.4774,24.4591,24.4682,6700.0
2024-02-28 13:00:00,26.84,26.86,26.83,26.85,46767.0,24.4774,24.4956,24.4682,24.4865,46767.0
2024-02-28 13:05:00,26.85,26.88,26.84,26.86,51776.0,24.4865,24.5138,24.4774,24.4956,51776.0
2024-02-28 13:10:00,26.86,26.87,26.83,26.83,21619.0,24.4956,24.5047,24.4682,24.4682,21619.0
2024-02-28 13:15:00,26.83,26.83,26.8,26.81,15937.0,24.4682,24.4682,24.4409,24.45,15937.0
2024-02-28 13:20:00,26.81,26.81,26.78,26.79,23806.0,24.45,24.45,24.4226,24.4318,23806.0
2024-02-28 13:25:00,26.78,26.8,26.76,26.77,21726.0,24.4226,24.4409,24.4044,24.4135,21726.0
2024-02-28 13:30:00,26.77,26.77,26.74,26.76,44239.0,24.4135,24.4135,24.3862,24.4044,44239.0
2024-02-28 13:35:00,26.75,26.76,26.74,26.75,11929.0,24.3953,24.4044,24.3862,24.3953,11929.0
2024-02-28 13:40:00,26.74,26.77,26.74,26.76,19866.0,24.3862,24.4135,24.3862,24.4044,19866.0
2024-02-28 13:45:00,26.76,26.78,26.75,26.77,18821.0,24.4044,24.4226,24.3953,24.4135,18821.0
2024-02-28 13:50:00,26.78,26.79,26.76,26.77,11950.0,24.4226,24.4318,24.4044,24.4135,11950.0
2024-02-28 13:55:00,26.76,26.77,26.75,26.76,13850.0,24.4044,24.4135,24.3953,24.4044,13850.0
2024-02-28 14:00:00,26.76,26.78,26.75,26.77,15138.0,24.4044,24.4226,24.3953,24.4135,15138.0
2024-02-28 14:05:00,26.77,26.81,26.77,26.81,57392.0,24.4135,24.45,24.4135,24.45,57392.0
2024-02-28 14:10:00,26.81,26.87,26.8,26.86,59881.0,24.45,24.5047,24.4409,24.4956,59881.0
2024-02-28 14:15:00,26.86,26.88,26.81,26.82,224070.0,24.4956,24.5138,24.45,24.4591,224070.0
2024-02-28 14:20:00,26.81,26.83,26.81,26.82,48703.0,24.45,24.4682,24.45,24.4591,48703.0
2024-02-28 14:25:00,26.81,26.85,26.81,26.84,16419.0,24.45,24.4865,24.45,24.4774,16419.0
2024-02-28 14:30:00,26.85,26.87,26.84,26.86,26717.0,24.4865,24.5047,24.4774,24.4956,26717.0
2024-02-28 14:35:00,26.87,26.9,26.86,26.87,146358.0,24.5047,24.5321,24.4956,24.5047,146358.0
2024-02-28 14:40:00,26.87,26.89,26.87,26.88,12031.0,24.5047,24.5229,24.5047,24.5138,12031.0
2024-02-28 14:45:00,26.88,26.89,26.85,26.87,39278.0,24.5138,24.5229,24.4865,24.5047,39278.0
2024-02-28 14:50:00,26.88,26.91,26.86,26.86,81406.0,24.5138,24.5412,24.4956,24.4956,81406.0
2024-02-28 14:55:00,26.86,26.87,26.83,26.84,53731.0,24.4956,24.5047,24.4682,24.4774,53731.0
2024-02-28 15:00:00,26.83,26.84,26.79,26.81,53177.0,24.4682,24.4774,24.4318,24.45,53177.0
2024-02-28 15:05:00,26.82,26.87,26.81,26.86,35804.0,24.4591,24.5047,24.45,24.4956,35804.0
2024-02-28 15:10:00,26.86,26.87,26.84,26.86,34258.0,24.4956,24.5047,24.4774,24.4956,34258.0
2024-02-28 15:15:00,26.86,26.87,26.84,26.85,36439.0,24.4956,24.5047,24.4774,24.4865,36439.0
2024-02-28 15:20:00,26.84,26.86,26.81,26.83,142000.0,24.4774,24.4956,24.45,24.4682,142000.0
2024-02-28 15:25:00,26.83,26.84,26.8,26.81,22095.0,24.4682,24.4774,24.4409,24.45,22095.0
2024-02-28 15:30:00,26.81,26.82,26.8,26.81,19396.0,24.45,24.4591,24.4409,24.45,19396.0
2024-02-28 15:35:00,26.8,26.83,26.8,26.82,35457.0,24.4409,24.4682,24.4409,24.4591,35457.0
2024-02-28 15:40:00,26.82,26.84,26.81,26.84,46660.0,24.4591,24.4774,24.45,24.4774,46660.0
2024-02-28 15:45:00,26.84,26.87,26.83,26.83,76390.0,24.4774,24.5047,24.4682,24.4682,76390.0
2024-02-28 15:50:00,26.84,26.89,26.83,26.87,87658.0,24.4774,24.5229,24.4682,24.5047,87658.0
2024-02-28 15:55:00,26.87,26.87,26.8,26.8,129387.0,24.5047,24.5047,24.4409,24.4409,129387.0
2024-02-29 09:30:00,26.62,26.63,26.55,26.56,235451.0,24.2767,24.2858,24.2129,24.222,235451.0
2024-02-29 09:35:00,26.55,26.59,26.55,26.57,62466.0,24.2129,24.2494,24.2129,24.2311,62466.0
2024-02-29 09:40:00,26.57,26.61,26.56,26.59,96871.0,24.2311,24.2676,24.222,24.2494,96871.0
2024-02-29 09:45:00,26.59,26.6,26.57,26.6,127144.0,24.2494,24.2585,24.2311,24.2585,127144.0
2024-02-29 09:50:00,26.6,26.61,26.57,26.59,27857.0,24.2585,24.2676,24.2311,24.2494,27857.0
2024-02-29 09:55:00,26.59,26.6,26.57,26.59,70303.0,24.2494,24.2585,24.2311,24.2494,70303.0
2024-02-29 10:00:00,26.58,26.6,26.56,26.57,67938.0,24.2402,24.2585,24.222,24.2311,67938.0
2024-02-29 10:05:00,26.57,26.63,26.56,26.61,115645.0,24.2311,24.2858,24.222,24.2676,115645.0
2024-02-29 10:10:00,26.61,26.76,26.61,26.74,262130.0,24.2676,24.4044,24.2676,24.3862,262130.0
2024-02-29 10:15:00,26.76,26.76,26.69,26.71,102253.0,24.4044,24.4044,24.3406,24.3588,102253.0
2024-02-29 10:20:00,26.71,26.72,26.67,26.68,65495.0,24.3588,24.3679,24.3223,24.3314,65495.0
2024-02-29 10:25:00,26.68,26.69,26.66,26.66,37428.0,24.3314,24.3406,24.3132,24.3132,37428.0
2024-02-29 10:30:00,26.66,26.7,26.65,26.69,12774.0,24.3132,24.3497,24.3041,24.3406,12774.0
2024-02-29 10:35:00,26.69,26.7,26.66,26.67,41775.0,24.3406,24.3497,24.3132,24.3223,41775.0
2024-02-29 10:40:00,26.68,26.73,26.67,26.72,69233.0,24.3314,24.377,24.3223,24.3679,69233.0
2024-02-29 10:45:00,26.72,26.75,26.66,26.67,111150.0,24.3679,24.3953,24.3132,24.3223,111150.0
2024-02-29 10:50:00,26.67,26.73,26.65,26.73,100703.0,24.3223,24.377,24.3041,24.377,100703.0
2024-02-29 10:55:00,26.73,26.74,26.69,26.7,56541.0,24.377,24.3862,24.3406,24.3497,56541.0
2024-02-29 11:00:00,26.7,26.75,26.69,26.71,60178.0,24.3497,24.3953,24.3406,24.3588,60178.0
2024-02-29 11:05:00,26.71,26.72,26.67,26.69,70321.0,24.3588,24.3679,24.3223,24.3406,70321.0
2024-02-29 11:10:00,26.69,26.7,26.67,26.68,80616.0,24.3406,24.3497,24.3223,24.3314,80616.0
2024-02-29 11:15:00,26.68,26.68,26.66,26.67,61616.0,24.3314,24.3314,24.3132,24.3223,61616.0
2024-02-29 11:20:00,26.67,26.7,26.66,26.68,33675.0,24.3223,24.3497,24.3132,24.3314,33675.0
2024-02-29 11:25:00,26.68,26.72,26.67,26.72,62493.0,24.3314,24.3679,24.3223,24.3679,62493.0
2024-02-29 11:30:00,26.73,26.78,26.72,26.78,125596.0,24.377,24.4226,24.3679,24.4226,125596.0
2024-02-29 11:35:00,26.77,26.87,26.74,26.87,155462.0,24.4135,24.5047,24.3862,24.5047,155462.0
2024-02-29 11:40:00,26.87,26.92,26.84,26.84,126767.0,24.5047,24.5503,24.4774,24.4774,126767.0
2024-02-29 11:45:00,26.85,26.88,26.8,26.81,82322.0,24.4865,24.5138,24.4409,24.45,82322.0
2024-02-29 11:50:00,26.8,26.81,26.78,26.79,112245.0,24.4409,24.45,24.4226,24.4318,112245.0
2024-02-29 11:55:00,26.79,26.79,26.76,26.78,21799.0,24.4318,24.4318,24.4044,24.4226,21799.0
2024-02-29 12:00:00,26.78,26.79,26.73,26.75,36257.0,24.4226,24.4318,24.377,24.3953,36257.0
2024-02-29 12:05:00,26.75,26.8,26.74,26.77,30223.0,24.3953,24.4409,24.3862,24.4135,30223.0
2024-02-29 12:10:00,26.77,26.78,26.75,26.76,49255.0,24.4135,24.4226,24.3953,24.4044,49255.0
2024-02-29 12:15:00,26.75,26.77,26.74,26.74,180723.0,24.3953,24.4135,24.3862,24.3862,180723.0
2024-02-29 12:20:00,26.75,26.78,26.73,26.76,37692.0,24.3953,24.4226,24.377,24.4044,37692.0
2024-02-29 12:25:00,26.76,26.8,26.75,26.8,66698.0,24.4044,24.4409,24.3953,24.4409,66698.0
2024-02-29 12:30:00,26.79,26.79,26.76,26.77,20590.0,24.4318,24.4318,24.4044,24.4135,20590.0
2024-02-29 12:35:00,26.78,26.78,26.76,26.76,34071.0,24.4226,24.4226,24.4044,24.4044,34071.0
2024-02-29 12:40:00,26.76,26.78,26.74,26.76,39193.0,24.4044,24.4226,24.3862,24.4044,39193.0
2024-02-29 12:45:00,26.77,26.77,26.72,26.74,59245.0,24.4135,24.4135,24.3679,24.3862,59245.0
2024-02-29 12:50:00,26.73,26.74,26.7,26.7,32129.0,24.377,24.3862,24.3497,24.3497,32129.0
2024-02-29 12:55:00,26.7,26.71,26.7,26.71,25114.0,24.3497,24.3588,24.3497,24.3588,25114.0
2024-02-29 13:00:00,26.7,26.71,26.68,26.68,49873.0,24.3497,24.3588,24.3314,24.3314,49873.0
2024-02-29 13:05:00,26.69,26.7,26.68,26.7,16923.0,24.3406,24.3497,24.3314,24.3497,16923.0
2024-02-29 13:10:00,26.69,26.69,26.65,26.66,64311.0,24.3406,24.3406,24.3041,24.3132,64311.0
2024-02-29 13:15:00,26.67,26.69,26.66,26.68,45342.0,24.3223,24.3406,24.3132,24.3314,45342.0
2024-02-29 13:20:00,26.67,26.7,26.66,26.69,22434.0,24.3223,24.3497,24.3132,24.3406,22434.0
2024-02-29 13:25:00,26.68,26.69,26.65,26.67,57389.0,24.3314,24.3406,24.3041,24.3223,57389.0
2024-02-29 13:30:00,26.66,26.67,26.65,26.66,8894.0,24.3132,24.3223,24.3041,24.3132,8894.0
2024-02-29 13:35:00,26.67,26.68,26.65,26.67,6981.0,24.3223,24.3314,24.3041,24.3223,6981.0
2024-02-29 13:40:00,26.67,26.69,26.66,26.68,12600.0,24.3223,24.3406,24.3132,24.3314,12600.0
2024-02-29 13:45:00,26.68,26.69,26.66,26.68,34251.0,24.3314,24.3406,24.3132,24.3314,34251.0
2024-02-29 13:50:00,26.68,26.68,26.65,26.65,42342.0,24.3314,24.3314,24.3041,24.3041,42342.0
2024-02-29 13:55:00,26.65,26.67,26.65,26.65,53921.0,24.3041,24.3223,24.3041,24.3041,53921.0
2024-02-29 14:00:00,26.65,26.66,26.63,26.65,51459.0,24.3041,24.3132,24.2858,24.3041,51459.0
2024-02-29 14:05:00,26.65,26.68,26.65,26.66,53338.0,24.3041,24.3314,24.3041,24.3132,53338.0
2024-02-29 14:10:00,26.66,26.66,26.64,26.64,39459.0,24.3132,24.3132,24.295,24.295,39459.0
2024-02-29 14:15:00,26.64,26.65,26.61,26.61,73782.0,24.295,24.3041,24.2676,24.2676,73782.0
2024-02-29 14:20:00,26.62,26.64,26.61,26.63,33856.0,24.2767,24.295,24.2676,24.2858,33856.0
2024-02-29 14:25:00,26.64,26.7,26.64,26.67,52393.0,24.295,24.3497,24.295,24.3223,52393.0
2024-02-29 14:30:00,26.66,26.68,26.65,26.67,26460.0,24.3132,24.3314,24.3041,24.3223,26460.0
2024-02-29 14:35:00,26.67,26.67,26.66,26.66,16712.0,24.3223,24.3223,24.3132,24.3132,16712.0
2024-02-29 14:40:00,26.67,26.71,26.66,26.7,68900.0,24.3223,24.3588,24.3132,24.3497,68900.0
2024-02-29 14:45:00,26.71,26.73,26.68,26.69,62822.0,24.3588,24.377,24.3314,24.3406,62822.0
2024-02-29 14:50:00,26.7,26.72,26.69,26.71,32118.0,24.3497,24.3679,24.3406,24.3588,32118.0
2024-02-29 14:55:00,26.71,26.71,26.67,26.67,25053.0,24.3588,24.3588,24.3223,24.3223,25053.0
2024-02-29 15:00:00,26.66,26.68,26.64,26.66,90570.0,24.3132,24.3314,24.295,24.3132,90570.0
2024-02-29 15:05:00,26.67,26.67,26.65,26.65,15874.0,24.3223,24.3223,24.3041,24.3041,15874.0
2024-02-29 15:10:00,26.65,26.67,26.65,26.67,53833.0,24.3041,24.3223,24.3041,24.3223,53833.0
2024-02-29 15:15:00,26.67,26.68,26.64,26.64,17446.0,24.3223,24.3314,24.295,24.295,17446.0
2024-02-29 15:20:00,26.64,26.65,26.63,26.63,21980.0,24.295,24.3041,24.2858,24.2858,21980.0
2024-02-29 15:25:00,26.64,26.64,26.62,26.63,24975.0,24.295,24.295,24.2767,24.2858,24975.0
2024-02-29 15:30:00,26.62,26.63,26.59,26.61,104188.0,24.2767,24.2858,24.2494,24.2676,104188.0
2024-02-29 15:35:00,26.6,26.62,26.59,26.59,67502.0,24.2585,24.2767,24.2494,24.2494,67502.0
2024-02-29 15:40:00,26.59,26.6,26.56,26.59,79295.0,24.2494,24.2585,24.222,24.2494,79295.0
2024-02-29 15:45:00,26.59,26.59,26.53,26.56,126609.0,24.2494,24.2494,24.1946,24.222,126609.0
2024-02-29 15:50:00,26.55,26.57,26.52,26.53,234506.0,24.2129,24.2311,24.1855,24.1946,234506.0
2024-02-29 15:55:00,26.54,26.64,26.45,26.64,2451312.0,24.2038,24.295,24.1217,24.295,2451312.0
2024-03-01 09:30:00,26.55,26.55,26.48,26.51,299066.0,24.2129,24.2129,24.149,24.1764,299066.0
2024-03-01 09:35:00,26.5,26.56,26.5,26.55,59920.0,24.1673,24.222,24.1673,24.2129,59920.0
2024-03-01 09:40:00,26.54,26.59,26.53,26.54,44422.0,24.2038,24.2494,24.1946,24.2038,44422.0
2024-03-01 09:45:00,26.54,26.59,26.53,26.55,145170.0,24.2038,24.2494,24.1946,24.2129,145170.0
2024-03-01 09:50:00,26.56,26.58,26.55,26.58,77035.0,24.222,24.2402,24.2129,24.2402,77035.0
2024-03-01 09:55:00,26.58,26.6,26.54,26.54,97786.0,24.2402,24.2585,24.2038,24.2038,97786.0
2024-03-01 10:00:00,26.52,26.58,26.43,26.57,660894.0,24.1855,24.2402,24.1034,24.2311,660894.0
2024-03-01 10:05:00,26.57,26.57,26.47,26.47,120422.0,24.2311,24.2311,24.1399,24.1399,120422.0
2024-03-01 10:10:00,26.47,26.48,26.44,26.46,55230.0,24.1399,24.149,24.1126,24.1308,55230.0
2024-03-01 10:15:00,26.46,26.47,26.42,26.46,203516.0,24.1308,24.1399,24.0943,24.1308,203516.0
2024-03-01 10:20:00,26.46,26.47,26.43,26.45,186337.0,24.1308,24.1399,24.1034,24.1217,186337.0
2024-03-01 10:25:00,26.44,26.44,26.4,26.4,90875.0,24.1126,24.1126,24.0761,24.0761,90875.0
2024-03-01 10:30:00,26.4,26.47,26.39,26.45,195770.0,24.0761,24.1399,24.067,24.1217,195770.0
2024-03-01 10:35:00,26.45,26.47,26.43,26.46,122627.0,24.1217,24.1399,24.1034,24.1308,122627.0
2024-03-01 10:40:00,26.47,26.47,26.41,26.42,64904.0,24.1399,24.1399,24.0852,24.0943,64904.0
2024-03-01 10:45:00,26.42,26.42,26.38,26.41,78243.0,24.0943,24.0943,24.0578,24.0852,78243.0
2024-03-01 10:50:00,26.4,26.41,26.37,26.38,44360.0,24.0761,24.0852,24.0487,24.0578,44360.0
2024-03-01 10:55:00,26.38,26.4,26.35,26.38,32109.0,24.0578,24.0761,24.0305,24.0578,32109.0
2024-03-01 11:00:00,26.37,26.38,26.33,26.33,122222.0,24.0487,24.0578,24.0122,24.0122,122222.0
2024-03-01 11:05:00,26.33,26.35,26.3,26.32,102969.0,24.0122,24.0305,23.9849,24.0031,102969.0
2024-03-01 11:10:00,26.33,26.36,26.31,26.35,77688.0,24.0122,24.0396,23.994,24.0305,77688.0
2024-03-01 11:15:00,26.35,26.35,26.32,26.33,33245.0,24.0305,24.0305,24.0031,24.0122,33245.0
2024-03-01 11:20:00,26.33,26.34,26.3,26.33,87561.0,24.0122,24.0214,23.9849,24.0122,87561.0
2024-03-01 11:25:00,26.34,26.37,26.33,26.35,48700.0,24.0214,24.0487,24.0122,24.0305,48700.0
2024-03-01 11:30:00,26.36,26.4,26.35,26.38,70260.0,24.0396,24.0761,24.0305,24.0578,70260.0
2024-03-01 11:35:00,26.39,26.42,26.35,26.36,393966.0,24.067,24.0943,24.0305,24.0396,393966.0
2024-03-01 11:40:00,26.35,26.36,26.33,26.35,96526.0,24.0305,24.0396,24.0122,24.0305,96526.0
2024-03-01 11:45:00,26.34,26.35,26.31,26.32,100447.0,24.0214,24.0305,23.994,24.0031,100447.0
2024-03-01 11:50:00,26.32,26.33,26.31,26.32,37865.0,24.0031,24.0122,23.994,24.0031,37865.0
2024-03-01 11:55:00,26.32,26.33,26.3,26.33,53632.0,24.0031,24.0122,23.9849,24.0122,53632.0
2024-03-01 12:00:00,26.33,26.36,26.32,26.34,13400.0,24.0122,24.0396,24.0031,24.0214,13400.0
2024-03-01 12:05:00,26.35,26.37,26.33,26.36,59752.0,24.0305,24.0487,24.0122,24.0396,59752.0
2024-03-01 12:10:00,26.35,26.36,26.3,26.3,60739.0,24.0305,24.0396,23.9849,23.9849,60739.0
2024-03-01 12:15:00,26.31,26.32,26.29,26.3,39802.0,23.994,24.0031,23.9758,23.9849,39802.0
2024-03-01 12:20:00,26.3,26.3,26.27,26.27,53177.0,23.9849,23.9849,23.9575,23.9575,53177.0
2024-03-01 12:25:00,26.28,26.29,26.25,26.29,37056.0,23.9666,23.9758,23.9393,23.9758,37056.0
2024-03-01 12:30:00,26.28,26.3,26.26,26.26,54588.0,23.9666,23.9849,23.9484,23.9484,54588.0
2024-03-01 12:35:00,26.26,26.28,26.24,26.27,128728.0,23.9484,23.9666,23.9302,23.9575,128728.0
2024-03-01 12:40:00,26.26,26.28,26.25,26.26,52373.0,23.9484,23.9666,23.9393,23.9484,52373.0
2024-03-01 12:45:00,26.26,26.29,26.24,26.25,54029.0,23.9484,23.9758,23.9302,23.9393,54029.0
2024-03-01 12:50:00,26.24,26.25,26.23,26.24,100078.0,23.9302,23.9393,23.921,23.9302,100078.0
2024-03-01 12:55:00,26.23,26.26,26.23,26.25,52572.0,23.921,23.9484,23.921,23.9393,52572.0
2024-03-01 13:00:00,26.25,26.27,26.24,26.25,26682.0,23.9393,23.9575,23.9302,23.9393,26682.0
2024-03-01 13:05:00,26.25,26.26,26.22,26.25,91017.0,23.9393,23.9484,23.9119,23.9393,91017.0
2024-03-01 13:10:00,26.24,26.25,26.22,26.25,87064.0,23.9302,23.9393,23.9119,23.9393,87064.0
2024-03-01 13:15:00,26.24,26.26,26.22,26.25,34579.0,23.9302,23.9484,23.9119,23.9393,34579.0
2024-03-01 13:20:00,26.25,26.26,26.22,26.24,57876.0,23.9393,23.9484,23.9119,23.9302,57876.0
2024-03-01 13:25:00,26.23,26.24,26.21,26.22,26738.0,23.921,23.9302,23.9028,23.9119,26738.0
2024-03-01 13:30:00,26.22,26.24,26.21,26.21,37845.0,23.9119,23.9302,23.9028,23.9028,37845.0
2024-03-01 13:35:00,26.22,26.23,26.21,26.22,46818.0,23.9119,23.921,23.9028,23.9119,46818.0
2024-03-01 13:40:00,26.21,26.22,26.18,26.19,80279.0,23.9028,23.9119,23.8754,23.8846,80279.0
2024-03-01 13:45:00,26.19,26.21,26.18,26.2,40897.0,23.8846,23.9028,23.8754,23.8937,40897.0
2024-03-01 13:50:00,26.2,26.21,26.19,26.2,25877.0,23.8937,23.9028,23.8846,23.8937,25877.0
2024-03-01 13:55:00,26.19,26.2,26.16,26.16,121576.0,23.8846,23.8937,23.8572,23.8572,121576.0
2024-03-01 14:00:00,26.17,26.17,26.12,26.13,159856.0,23.8663,23.8663,23.8207,23.8298,159856.0
2024-03-01 14:05:00,26.13,26.16,26.12,26.14,36017.0,23.8298,23.8572,23.8207,23.839,36017.0
2024-03-01 14:10:00,26.14,26.15,26.12,26.14,219118.0,23.839,23.8481,23.8207,23.839,219118.0
2024-03-01 14:15:00,26.13,26.16,26.11,26.15,81212.0,23.8298,23.8572,23.8116,23.8481,81212.0
2024-03-01 14:20:00,26.14,26.18,26.12,26.14,92966.0,23.839,23.8754,23.8207,23.839,92966.0
2024-03-01 14:25:00,26.14,26.15,26.11,26.12,29454.0,23.839,23.8481,23.8116,23.8207,29454.0
2024-03-01 14:30:00,26.11,26.16,26.1,26.14,86823.0,23.8116,23.8572,23.8025,23.839,86823.0
2024-03-01 14:35:00,26.14,26.17,26.13,26.15,16968.0,23.839,23.8663,23.8298,23.8481,16968.0
2024-03-01 14:40:00,26.15,26.17,26.14,26.15,50955.0,23.8481,23.8663,23.839,23.8481,50955.0
2024-03-01 14:45:00,26.15,26.16,26.14,26.15,50727.0,23.8481,23.8572,23.839,23.8481,50727.0
2024-03-01 14:50:00,26.14,26.15,26.12,26.13,29032.0,23.839,23.8481,23.8207,23.8298,29032.0
2024-03-01 14:55:00,26.13,26.14,26.11,26.12,64185.0,23.8298,23.839,23.8116,23.8207,64185.0
2024-03-01 15:00:00,26.12,26.17,26.12,26.16,225324.0,23.8207,23.8663,23.8207,23.8572,225324.0
2024-03-01 15:05:00,26.15,26.2,26.14,26.16,116096.0,23.8481,23.8937,23.839,23.8572,116096.0
2024-03-01 15:10:00,26.17,26.2,26.16,26.17,40388.0,23.8663,23.8937,23.8572,23.8663,40388.0
2024-03-01 15:15:00,26.17,26.2,26.16,26.16,46332.0,23.8663,23.8937,23.8572,23.8572,46332.0
2024-03-01 15:20:00,26.16,26.17,26.14,26.17,171906.0,23.8572,23.8663,23.839,23.8663,171906.0
2024-03-01 15:25:00,26.17,26.17,26.13,26.14,78784.0,23.8663,23.8663,23.8298,23.839,78784.0
2024-03-01 15:30:00,26.14,26.17,26.13,26.15,61039.0,23.839,23.8663,23.8298,23.8481,61039.0
2024-03-01 15:35:00,26.15,26.17,26.14,26.15,258370.0,23.8481,23.8663,23.839,23.8481,258370.0
2024-03-01 15:40:00,26.16,26.17,26.15,26.15,152816.0,23.8572,23.8663,23.8481,23.8481,152816.0
2024-03-01 15:45:00,26.15,26.16,26.12,26.14,223028.0,23.8481,23.8572,23.8207,23.839,223028.0
2024-03-01 15:50:00,26.14,26.17,26.13,26.13,139620.0,23.839,23.8663,23.8298,23.8298,139620.0
2024-03-01 15:55:00,26.13,26.15,26.12,26.15,217693.0,23.8298,23.8481,23.8207,23.8481,217693.0
2024-03-04 09:30:00,26.23,26.24,26.21,26.23,143653.0,23.921,23.9302,23.9028,23.921,143653.0
2024-03-04 09:35:00,26.22,26.24,26.2,26.22,49148.0,23.9119,23.9302,23.8937,23.9119,49148.0
2024-03-04 09:40:00,26.22,26.22,26.19,26.2,63881.0,23.9119,23.9119,23.8846,23.8937,63881.0
2024-03-04 09:45:00,26.2,26.2,26.18,26.2,74979.0,23.8937,23.8937,23.8754,23.8937,74979.0
2024-03-04 09:50:00,26.2,26.22,26.18,26.19,21099.0,23.8937,23.9119,23.8754,23.8846,21099.0
2024-03-04 09:55:00,26.19,26.2,26.18,26.19,30010.0,23.8846,23.8937,23.8754,23.8846,30010.0
2024-03-04 10:00:00,26.19,26.21,26.18,26.2,75171.0,23.8846,23.9028,23.8754,23.8937,75171.0
2024-03-04 10:05:00,26.19,26.21,26.19,26.19,14764.0,23.8846,23.9028,23.8846,23.8846,14764.0
2024-03-04 10:10:00,26.19,26.22,26.19,26.22,56275.0,23.8846,23.9119,23.8846,23.9119,56275.0
2024-03-04 10:15:00,26.22,26.24,26.2,26.2,62956.0,23.9119,23.9302,23.8937,23.8937,62956.0
2024-03-04 10:20:00,26.2,26.22,26.19,26.2,37530.0,23.8937,23.9119,23.8846,23.8937,37530.0
2024-03-04 10:25:00,26.19,26.21,26.17,26.2,73057.0,23.8846,23.9028,23.8663,23.8937,73057.0
2024-03-04 10:30:00,26.19,26.19,26.17,26.17,27660.0,23.8846,23.8846,23.8663,23.8663,27660.0
2024-03-04 10:35:00,26.17,26.18,26.16,26.17,24931.0,23.8663,23.8754,23.8572,23.8663,24931.0
2024-03-04 10:40:00,26.17,26.17,26.15,26.15,116710.0,23.8663,23.8663,23.8481,23.8481,116710.0
2024-03-04 10:45:00,26.16,26.17,26.15,26.17,29210.0,23.8572,23.8663,23.8481,23.8663,29210.0
2024-03-04 10:50:00,26.17,26.2,26.16,26.19,27105.0,23.8663,23.8937,23.8572,23.8846,27105.0
2024-03-04 10:55:00,26.19,26.2,26.17,26.17,50429.0,23.8846,23.8937,23.8663,23.8663,50429.0
2024-03-04 11:00:00,26.17,26.18,26.16,26.17,17826.0,23.8663,23.8754,23.8572,23.8663,17826.0
2024-03-04 11:05:00,26.18,26.2,26.17,26.18,34534.0,23.8754,23.8937,23.8663,23.8754,34534.0
2024-03-04 11:10:00,26.17,26.2,26.16,26.19,83402.0,23.8663,23.8937,23.8572,23.8846,83402.0
2024-03-04 11:15:00,26.19,26.2,26.18,26.19,53423.0,23.8846,23.8937,23.8754,23.8846,53423.0
2024-03-04 11:20:00,26.2,26.22,26.18,26.21,124403.0,23.8937,23.9119,23.8754,23.9028,124403.0
2024-03-04 11:25:00,26.21,26.22,26.19,26.19,33613.0,23.9028,23.9119,23.8846,23.8846,33613.0
2024-03-04 11:30:00,26.19,26.21,26.18,26.21,54965.0,23.8846,23.9028,23.8754,23.9028,54965.0
2024-03-04 11:35:00,26.21,26.22,26.19,26.19,74299.0,23.9028,23.9119,23.8846,23.8846,74299.0
2024-03-04 11:40:00,26.19,26.2,26.17,26.18,24345.0,23.8846,23.8937,23.8663,23.8754,24345.0
2024-03-04 11:45:00,26.18,26.19,26.17,26.18,26150.0,23.8754,23.8846,23.8663,23.8754,26150.0
2024-03-04 11:50:00,26.17,26.19,26.16,26.18,35725.0,23.8663,23.8846,23.8572,23.8754,35725.0
2024-03-04 11:55:00,26.17,26.18,26.15,26.17,20333.0,23.8663,23.8754,23.8481,23.8663,20333.0
2024-03-04 12:00:00,26.17,26.19,26.17,26.17,33510.0,23.8663,23.8846,23.8663,23.8663,33510.0
2024-03-04 12:05:00,26.17,26.19,26.17,26.18,27649.0,23.8663,23.8846,23.8663,23.8754,27649.0
2024-03-04 12:10:00,26.18,26.19,26.16,26.17,8299.0,23.8754,23.8846,23.8572,23.8663,8299.0
2024-03-04 12:15:00,26.17,26.17,26.15,26.15,23465.0,23.8663,23.8663,23.8481,23.8481,23465.0
2024-03-04 12:20:00,26.16,26.16,26.13,26.14,19224.0,23.8572,23.8572,23.8298,23.839,19224.0
2024-03-04 12:25:00,26.14,26.15,26.12,26.13,37082.0,23.839,23.8481,23.8207,23.8298,37082.0
2024-03-04 12:30:00,26.13,26.14,26.12,26.13,19857.0,23.8298,23.839,23.8207,23.8298,19857.0
2024-03-04 12:35:00,26.14,26.15,26.13,26.14,19338.0,23.839,23.8481,23.8298,23.839,19338.0
2024-03-04 12:40:00,26.14,26.16,26.13,26.16,31234.0,23.839,23.8572,23.8298,23.8572,31234.0
2024-03-04 12:45:00,26.16,26.16,26.14,26.14,5250.0,23.8572,23.8572,23.839,23.839,5250.0
2024-03-04 12:50:00,26.15,26.15,26.13,26.13,61501.0,23.8481,23.8481,23.8298,23.8298,61501.0
2024-03-04 12:55:00,26.13,26.15,26.13,26.14,24432.0,23.8298,23.8481,23.8298,23.839,24432.0
2024-03-04 13:00:00,26.14,26.14,26.13,26.13,19098.0,23.839,23.839,23.8298,23.8298,19098.0
2024-03-04 13:05:00,26.14,26.16,26.13,26.14,93322.0,23.839,23.8572,23.8298,23.839,93322.0
2024-03-04 13:10:00,26.14,26.17,26.14,26.17,27634.0,23.839,23.8663,23.839,23.8663,27634.0
2024-03-04 13:15:00,26.16,26.18,26.15,26.17,25693.0,23.8572,23.8754,23.8481,23.8663,25693.0
2024-03-04 13:20:00,26.16,26.21,26.16,26.2,67767.0,23.8572,23.9028,23.8572,23.8937,67767.0
2024-03-04 13:25:00,26.2,26.21,26.17,26.18,37650.0,23.8937,23.9028,23.8663,23.8754,37650.0
2024-03-04 13:30:00,26.18,26.19,26.16,26.17,26901.0,23.8754,23.8846,23.8572,23.8663,26901.0
2024-03-04 13:35:00,26.17,26.18,26.16,26.17,37201.0,23.8663,23.8754,23.8572,23.8663,37201.0
2024-03-04 13:40:00,26.18,26.18,26.15,26.16,31862.0,23.8754,23.8754,23.8481,23.8572,31862.0
2024-03-04 13:45:00,26.15,26.16,26.15,26.16,8300.0,23.8481,23.8572,23.8481,23.8572,8300.0
2024-03-04 13:50:00,26.16,26.17,26.16,26.16,32100.0,23.8572,23.8663,23.8572,23.8572,32100.0
2024-03-04 13:55:00,26.16,26.17,26.15,26.17,14489.0,23.8572,23.8663,23.8481,23.8663,14489.0
2024-03-04 14:00:00,26.17,26.17,26.15,26.16,31011.0,23.8663,23.8663,23.8481,23.8572,31011.0
2024-03-04 14:05:00,26.15,26.18,26.15,26.17,28215.0,23.8481,23.8754,23.8481,23.8663,28215.0
2024-03-04 14:10:00,26.17,26.17,26.15,26.16,13796.0,23.8663,23.8663,23.8481,23.8572,13796.0
2024-03-04 14:15:00,26.16,26.16,26.14,26.14,11072.0,23.8572,23.8572,23.839,23.839,11072.0
2024-03-04 14:20:00,26.14,26.17,26.14,26.16,21513.0,23.839,23.8663,23.839,23.8572,21513.0
2024-03-04 14:25:00,26.16,26.16,26.14,26.14,58145.0,23.8572,23.8572,23.839,23.839,58145.0
2024-03-04 14:30:00,26.14,26.15,26.12,26.13,28665.0,23.839,23.8481,23.8207,23.8298,28665.0
2024-03-04 14:35:00,26.12,26.13,26.03,26.04,648899.0,23.8207,23.8298,23.7387,23.7478,648899.0
2024-03-04 14:40:00,26.03,26.08,26.03,26.04,185252.0,23.7387,23.7843,23.7387,23.7478,185252.0
2024-03-04 14:45:00,26.04,26.07,26.03,26.04,82771.0,23.7478,23.7751,23.7387,23.7478,82771.0
2024-03-04 14:50:00,26.04,26.05,26.03,26.03,35995.0,23.7478,23.7569,23.7387,23.7387,35995.0
2024-03-04 14:55:00,26.03,26.05,26.02,26.05,17846.0,23.7387,23.7569,23.7295,23.7569,17846.0
2024-03-04 15:00:00,26.05,26.07,26.04,26.07,16236.0,23.7569,23.7751,23.7478,23.7751,16236.0
2024-03-04 15:05:00,26.06,26.07,26.04,26.04,24380.0,23.766,23.7751,23.7478,23.7478,24380.0
2024-03-04 15:10:00,26.04,26.05,26.01,26.03,63302.0,23.7478,23.7569,23.7204,23.7387,63302.0
2024-03-04 15:15:00,26.03,26.05,26.02,26.03,244844.0,23.7387,23.7569,23.7295,23.7387,244844.0
2024-03-04 15:20:00,26.04,26.06,26.03,26.05,26123.0,23.7478,23.766,23.7387,23.7569,26123.0
2024-03-04 15:25:00,26.05,26.09,26.04,26.09,43598.0,23.7569,23.7934,23.7478,23.7934,43598.0
2024-03-04 15:30:00,26.09,26.13,26.07,26.13,163620.0,23.7934,23.8298,23.7751,23.8298,163620.0
2024-03-04 15:35:00,26.13,26.18,26.11,26.11,192703.0,23.8298,23.8754,23.8116,23.8116,192703.0
2024-03-04 15:40:00,26.1,26.16,26.1,26.15,54595.0,23.8025,23.8572,23.8025,23.8481,54595.0
2024-03-04 15:45:00,26.15,26.22,26.15,26.2,81972.0,23.8481,23.9119,23.8481,23.8937,81972.0
2024-03-04 15:50:00,26.2,26.22,26.18,26.2,131044.0,23.8937,23.9119,23.8754,23.8937,131044.0
2024-03-04 15:55:00,26.2,26.22,26.19,26.21,162500.0,23.8937,23.9119,23.8846,23.9028,162500.0
2024-03-05 09:30:00,26.43,26.48,26.42,26.48,247965.0,24.1034,24.149,24.0943,24.149,247965.0
2024-03-05 09:35:00,26.48,26.51,26.47,26.48,95913.0,24.149,24.1764,24.1399,24.149,95913.0
2024-03-05 09:40:00,26.47,26.48,26.46,26.46,19333.0,24.1399,24.149,24.1308,24.1308,19333.0
2024-03-05 09:45:00,26.48,26.51,26.47,26.5,67936.0,24.149,24.1764,24.1399,24.1673,67936.0
2024-03-05 09:50:00,26.5,26.53,26.47,26.5,78813.0,24.1673,24.1946,24.1399,24.1673,78813.0
2024-03-05 09:55:00,26.5,26.52,26.48,26.49,61157.0,24.1673,24.1855,24.149,24.1582,61157.0
2024-03-05 10:00:00,26.47,26.48,26.38,26.41,192181.0,24.1399,24.149,24.0578,24.0852,192181.0
2024-03-05 10:05:00,26.41,26.54,26.4,26.54,119644.0,24.0852,24.2038,24.0761,24.2038,119644.0
2024-03-05 10:10:00,26.54,26.57,26.51,26.55,139267.0,24.2038,24.2311,24.1764,24.2129,139267.0
2024-03-05 10:15:00,26.55,26.61,26.53,26.59,261792.0,24.2129,24.2676,24.1946,24.2494,261792.0
2024-03-05 10:20:00,26.6,26.65,26.58,26.64,147685.0,24.2585,24.3041,24.2402,24.295,147685.0
2024-03-05 10:25:00,26.64,26.65,26.61,26.62,116473.0,24.295,24.3041,24.2676,24.2767,116473.0
2024-03-05 10:30:00,26.62,26.69,26.62,26.66,117852.0,24.2767,24.3406,24.2767,24.3132,117852.0
2024-03-05 10:35:00,26.67,26.7,26.65,26.69,62361.0,24.3223,24.3497,24.3041,24.3406,62361.0
2024-03-05 10:40:00,26.68,26.69,26.64,26.67,91567.0,24.3314,24.3406,24.295,24.3223,91567.0
2024-03-05 10:45:00,26.67,26.71,26.63,26.7,173967.0,24.3223,24.3588,24.2858,24.3497,173967.0
2024-03-05 10:50:00,26.71,26.71,26.65,26.68,145003.0,24.3588,24.3588,24.3041,24.3314,145003.0
2024-03-05 10:55:00,26.69,26.69,26.65,26.65,78292.0,24.3406,24.3406,24.3041,24.3041,78292.0
2024-03-05 11:00:00,26.66,26.67,26.64,26.66,62472.0,24.3132,24.3223,24.295,24.3132,62472.0
2024-03-05 11:05:00,26.66,26.67,26.64,26.65,52145.0,24.3132,24.3223,24.295,24.3041,52145.0
2024-03-05 11:10:00,26.65,26.71,26.65,26.68,137256.0,24.3041,24.3588,24.3041,24.3314,137256.0
2024-03-05 11:15:00,26.68,26.7,26.65,26.66,61901.0,24.3314,24.3497,24.3041,24.3132,61901.0
2024-03-05 11:20:00,26.66,26.69,26.64,26.64,87981.0,24.3132,24.3406,24.295,24.295,87981.0
2024-03-05 11:25:00,26.64,26.68,26.64,26.64,54146.0,24.295,24.3314,24.295,24.295,54146.0
2024-03-05 11:30:00,26.64,26.65,26.62,26.65,21442.0,24.295,24.3041,24.2767,24.3041,21442.0
2024-03-05 11:35:00,26.65,26.69,26.64,26.68,28606.0,24.3041,24.3406,24.295,24.3314,28606.0
2024-03-05 11:40:00,26.68,26.77,26.67,26.74,230447.0,24.3314,24.4135,24.3223,24.3862,230447.0
2024-03-05 11:45:00,26.74,26.76,26.7,26.72,193080.0,24.3862,24.4044,24.3497,24.3679,193080.0
2024-03-05 11:50:00,26.73,26.76,26.73,26.76,94733.0,24.377,24.4044,24.377,24.4044,94733.0
2024-03-05 11:55:00,26.75,26.76,26.69,26.7,32409.0,24.3953,24.4044,24.3406,24.3497,32409.0
2024-03-05 12:00:00,26.69,26.71,26.68,26.69,45313.0,24.3406,24.3588,24.3314,24.3406,45313.0
2024-03-05 12:05:00,26.69,26.69,26.66,26.66,24469.0,24.3406,24.3406,24.3132,24.3132,24469.0
2024-03-05 12:10:00,26.66,26.68,26.63,26.66,53691.0,24.3132,24.3314,24.2858,24.3132,53691.0
2024-03-05 12:15:00,26.66,26.68,26.65,26.67,32938.0,24.3132,24.3314,24.3041,24.3223,32938.0
2024-03-05 12:20:00,26.67,26.68,26.62,26.63,44218.0,24.3223,24.3314,24.2767,24.2858,44218.0
2024-03-05 12:25:00,26.63,26.63,26.61,26.62,31976.0,24.2858,24.2858,24.2676,24.2767,31976.0
2024-03-05 12:30:00,26.62,26.65,26.61,26.64,35465.0,24.2767,24.3041,24.2676,24.295,35465.0
2024-03-05 12:35:00,26.65,26.67,26.64,26.66,24938.0,24.3041,24.3223,24.295,24.3132,24938.0
2024-03-05 12:40:00,26.67,26.69,26.64,26.65,83602.0,24.3223,24.3406,24.295,24.3041,83602.0
2024-03-05 12:45:00,26.64,26.65,26.62,26.65,33604.0,24.295,24.3041,24.2767,24.3041,33604.0
2024-03-05 12:50:00,26.66,26.69,26.64,26.65,54638.0,24.3132,24.3406,24.295,24.3041,54638.0
2024-03-05 12:55:00,26.65,26.66,26.63,26.66,26513.0,24.3041,24.3132,24.2858,24.3132,26513.0
2024-03-05 13:00:00,26.66,26.69,26.65,26.68,84032.0,24.3132,24.3406,24.3041,24.3314,84032.0
2024-03-05 13:05:00,26.68,26.7,26.64,26.65,68602.0,24.3314,24.3497,24.295,24.3041,68602.0
2024-03-05 13:10:00,26.65,26.67,26.64,26.67,31529.0,24.3041,24.3223,24.295,24.3223,31529.0
2024-03-05 13:15:00,26.66,26.72,26.65,26.71,32524.0,24.3132,24.3679,24.3041,24.3588,32524.0
2024-03-05 13:20:00,26.71,26.73,26.69,26.72,59238.0,24.3588,24.377,24.3406,24.3679,59238.0
2024-03-05 13:25:00,26.72,26.72,26.68,26.69,50513.0,24.3679,24.3679,24.3314,24.3406,50513.0
2024-03-05 13:30:00,26.7,26.7,26.65,26.67,13038.0,24.3497,24.3497,24.3041,24.3223,13038.0
2024-03-05 13:35:00,26.67,26.73,26.65,26.71,104251.0,24.3223,24.377,24.3041,24.3588,104251.0
2024-03-05 13:40:00,26.72,26.78,26.71,26.77,60640.0,24.3679,24.4226,24.3588,24.4135,60640.0
2024-03-05 13:45:00,26.77,26.78,26.74,26.75,36650.0,24.4135,24.4226,24.3862,24.3953,36650.0
2024-03-05 13:50:00,26.76,26.8,26.73,26.75,46305.0,24.4044,24.4409,24.377,24.3953,46305.0
2024-03-05 13:55:00,26.75,26.79,26.75,26.79,23275.0,24.3953,24.4318,24.3953,24.4318,23275.0
2024-03-05 14:00:00,26.79,26.8,26.76,26.77,38959.0,24.4318,24.4409,24.4044,24.4135,38959.0
2024-03-05 14:05:00,26.77,26.8,26.73,26.76,117754.0,24.4135,24.4409,24.377,24.4044,117754.0
2024-03-05 14:10:00,26.76,26.77,26.73,26.76,564039.0,24.4044,24.4135,24.377,24.4044,564039.0
2024-03-05 14:15:00,26.76,26.77,26.72,26.77,80253.0,24.4044,24.4135,24.3679,24.4135,80253.0
2024-03-05 14:20:00,26.77,26.78,26.74,26.76,45176.0,24.4135,24.4226,24.3862,24.4044,45176.0
2024-03-05 14:25:00,26.76,26.77,26.74,26.77,42788.0,24.4044,24.4135,24.3862,24.4135,42788.0
2024-03-05 14:30:00,26.76,26.83,26.76,26.82,150204.0,24.4044,24.4682,24.4044,24.4591,150204.0
2024-03-05 14:35:00,26.82,26.85,26.81,26.82,57683.0,24.4591,24.4865,24.45,24.4591,57683.0
2024-03-05 14:40:00,26.82,26.86,26.81,26.86,45330.0,24.4591,24.4956,24.45,24.4956,45330.0
2024-03-05 14:45:00,26.86,26.89,26.86,26.89,87898.0,24.4956,24.5229,24.4956,24.5229,87898.0
2024-03-05 14:50:00,26.88,26.9,26.85,26.89,55636.0,24.5138,24.5321,24.4865,24.5229,55636.0
2024-03-05 14:55:00,26.89,26.91,26.88,26.9,134729.0,24.5229,24.5412,24.5138,24.5321,134729.0
2024-03-05 15:00:00,26.89,26.91,26.88,26.89,97233.0,24.5229,24.5412,24.5138,24.5229,97233.0
2024-03-05 15:05:00,26.88,26.9,26.86,26.9,38007.0,24.5138,24.5321,24.4956,24.5321,38007.0
2024-03-05 15:10:00,26.89,26.95,26.88,26.94,67416.0,24.5229,24.5777,24.5138,24.5685,67416.0
2024-03-05 15:15:00,26.94,26.95,26.92,26.93,82226.0,24.5685,24.5777,24.5503,24.5594,82226.0
2024-03-05 15:20:00,26.92,26.98,26.91,26.93,162939.0,24.5503,24.605,24.5412,24.5594,162939.0
2024-03-05 15:25:00,26.94,26.98,26.93,26.96,272657.0,24.5685,24.605,24.5594,24.5868,272657.0
2024-03-05 15:30:00,26.97,26.98,26.9,26.9,97025.0,24.5959,24.605,24.5321,24.5321,97025.0
2024-03-05 15:35:00,26.91,26.93,26.9,26.92,71042.0,24.5412,24.5594,24.5321,24.5503,71042.0
2024-03-05 15:40:00,26.93,26.95,26.89,26.9,471097.0,24.5594,24.5777,24.5229,24.5321,471097.0
2024-03-05 15:45:00,26.9,26.92,26.82,26.82,128459.0,24.5321,24.5503,24.4591,24.4591,128459.0
2024-03-05 15:50:00,26.83,26.86,26.77,26.78,816138.0,24.4682,24.4956,24.4135,24.4226,816138.0
2024-03-05 15:55:00,26.78,26.79,26.73,26.75,249275.0,24.4226,24.4318,24.377,24.3953,249275.0
2024-03-06 09:30:00,26.4,26.42,26.36,26.41,137976.0,24.0761,24.0943,24.0396,24.0852,137976.0
2024-03-06 09:35:00,26.41,26.49,26.41,26.47,140411.0,24.0852,24.1582,24.0852,24.1399,140411.0
2024-03-06 09:40:00,26.46,26.47,26.43,26.43,47463.0,24.1308,24.1399,24.1034,24.1034,47463.0
2024-03-06 09:45:00,26.44,26.47,26.42,26.45,68126.0,24.1126,24.1399,24.0943,24.1217,68126.0
2024-03-06 09:50:00,26.46,26.49,26.44,26.46,83814.0,24.1308,24.1582,24.1126,24.1308,83814.0
2024-03-06 09:55:00,26.46,26.5,26.44,26.46,82868.0,24.1308,24.1673,24.1126,24.1308,82868.0
2024-03-06 10:00:00,26.47,26.59,26.46,26.59,245858.0,24.1399,24.2494,24.1308,24.2494,245858.0
2024-03-06 10:05:00,26.58,26.63,26.54,26.58,98307.0,24.2402,24.2858,24.2038,24.2402,98307.0
2024-03-06 10:10:00,26.58,26.59,26.53,26.55,48424.0,24.2402,24.2494,24.1946,24.2129,48424.0
2024-03-06 10:15:00,26.55,26.55,26.48,26.52,75610.0,24.2129,24.2129,24.149,24.1855,75610.0
2024-03-06 10:20:00,26.51,26.53,26.48,26.51,106456.0,24.1764,24.1946,24.149,24.1764,106456.0
2024-03-06 10:25:00,26.51,26.55,26.51,26.52,85153.0,24.1764,24.2129,24.1764,24.1855,85153.0
2024-03-06 10:30:00,26.53,26.56,26.46,26.46,246207.0,24.1946,24.222,24.1308,24.1308,246207.0
2024-03-06 10:35:00,26.46,26.5,26.46,26.5,198723.0,24.1308,24.1673,24.1308,24.1673,198723.0
2024-03-06 10:40:00,26.49,26.51,26.47,26.49,68169.0,24.1582,24.1764,24.1399,24.1582,68169.0
2024-03-06 10:45:00,26.49,26.5,26.46,26.47,60944.0,24.1582,24.1673,24.1308,24.1399,60944.0
2024-03-06 10:50:00,26.47,26.47,26.41,26.42,53900.0,24.1399,24.1399,24.0852,24.0943,53900.0
2024-03-06 10:55:00,26.43,26.43,26.39,26.41,75399.0,24.1034,24.1034,24.067,24.0852,75399.0
2024-03-06 11:00:00,26.41,26.41,26.33,26.39,225422.0,24.0852,24.0852,24.0122,24.067,225422.0
2024-03-06 11:05:00,26.39,26.4,26.36,26.37,30425.0,24.067,24.0761,24.0396,24.0487,30425.0
2024-03-06 11:10:00,26.37,26.37,26.34,26.35,42036.0,24.0487,24.0487,24.0214,24.0305,42036.0
2024-03-06 11:15:00,26.35,26.35,26.33,26.34,24565.0,24.0305,24.0305,24.0122,24.0214,24565.0
2024-03-06 11:20:00,26.33,26.36,26.33,26.34,52238.0,24.0122,24.0396,24.0122,24.0214,52238.0
2024-03-06 11:25:00,26.35,26.36,26.31,26.32,72660.0,24.0305,24.0396,23.994,24.0031,72660.0
2024-03-06 11:30:00,26.32,26.4,26.31,26.38,82912.0,24.0031,24.0761,23.994,24.0578,82912.0
2024-03-06 11:35:00,26.38,26.39,26.33,26.34,61512.0,24.0578,24.067,24.0122,24.0214,61512.0
2024-03-06 11:40:00,26.33,26.35,26.32,26.34,18175.0,24.0122,24.0305,24.0031,24.0214,18175.0
2024-03-06 11:45:00,26.34,26.34,26.32,26.33,35438.0,24.0214,24.0214,24.0031,24.0122,35438.0
2024-03-06 11:50:00,26.33,26.33,26.28,26.3,80168.0,24.0122,24.0122,23.9666,23.9849,80168.0
2024-03-06 11:55:00,26.3,26.33,26.28,26.33,106340.0,23.9849,24.0122,23.9666,24.0122,106340.0
2024-03-06 12:00:00,26.33,26.34,26.3,26.32,66340.0,24.0122,24.0214,23.9849,24.0031,66340.0
2024-03-06 12:05:00,26.31,26.34,26.28,26.31,77643.0,23.994,24.0214,23.9666,23.994,77643.0
2024-03-06 12:10:00,26.3,26.31,26.25,26.26,78629.0,23.9849,23.994,23.9393,23.9484,78629.0
2024-03-06 12:15:00,26.26,26.28,26.25,26.27,46544.0,23.9484,23.9666,23.9393,23.9575,46544.0
2024-03-06 12:20:00,26.27,26.28,26.26,26.27,23175.0,23.9575,23.9666,23.9484,23.9575,23175.0
2024-03-06 12:25:00,26.27,26.28,26.25,26.28,21672.0,23.9575,23.9666,23.9393,23.9666,21672.0
2024-03-06 12:30:00,26.27,26.28,26.24,26.27,92705.0,23.9575,23.9666,23.9302,23.9575,92705.0
2024-03-06 12:35:00,26.27,26.28,26.25,26.27,58764.0,23.9575,23.9666,23.9393,23.9575,58764.0
2024-03-06 12:40:00,26.28,26.3,26.27,26.29,62795.0,23.9666,23.9849,23.9575,23.9758,62795.0
2024-03-06 12:45:00,26.29,26.32,26.29,26.31,98879.0,23.9758,24.0031,23.9758,23.994,98879.0
2024-03-06 12:50:00,26.31,26.34,26.28,26.34,53137.0,23.994,24.0214,23.9666,24.0214,53137.0
2024-03-06 12:55:00,26.34,26.35,26.31,26.32,85388.0,24.0214,24.0305,23.994,24.0031,85388.0
2024-03-06 13:00:00,26.32,26.33,26.3,26.3,41370.0,24.0031,24.0122,23.9849,23.9849,41370.0
2024-03-06 13:05:00,26.3,26.34,26.3,26.33,59673.0,23.9849,24.0214,23.9849,24.0122,59673.0
2024-03-06 13:10:00,26.33,26.34,26.32,26.32,32828.0,24.0122,24.0214,24.0031,24.0031,32828.0
2024-03-06 13:15:00,26.31,26.32,26.28,26.29,79217.0,23.994,24.0031,23.9666,23.9758,79217.0
2024-03-06 13:20:00,26.29,26.29,26.26,26.26,24477.0,23.9758,23.9758,23.9484,23.9484,24477.0
2024-03-06 13:25:00,26.27,26.27,26.25,26.26,73835.0,23.9575,23.9575,23.9393,23.9484,73835.0
2024-03-06 13:30:00,26.26,26.45,26.25,26.41,264930.0,23.9484,24.1217,23.9393,24.0852,264930.0
2024-03-06 13:35:00,26.41,26.52,26.39,26.39,170258.0,24.0852,24.1855,24.067,24.067,170258.0
2024-03-06 13:40:00,26.38,26.39,26.33,26.34,93003.0,24.0578,24.067,24.0122,24.0214,93003.0
2024-03-06 13:45:00,26.33,26.53,26.32,26.51,176439.0,24.0122,24.1946,24.0031,24.1764,176439.0
2024-03-06 13:50:00,26.53,26.55,26.47,26.5,203061.0,24.1946,24.2129,24.1399,24.1673,203061.0
2024-03-06 13:55:00,26.5,26.52,26.41,26.44,77163.0,24.1673,24.1855,24.0852,24.1126,77163.0
2024-03-06 14:00:00,26.46,26.53,26.45,26.52,127590.0,24.1308,24.1946,24.1217,24.1855,127590.0
2024-03-06 14:05:00,26.51,26.51,26.41,26.44,205981.0,24.1764,24.1764,24.0852,24.1126,205981.0
2024-03-06 14:10:00,26.45,26.55,26.44,26.55,225398.0,24.1217,24.2129,24.1126,24.2129,225398.0
2024-03-06 14:15:00,26.54,26.61,26.5,26.52,181565.0,24.2038,24.2676,24.1673,24.1855,181565.0
2024-03-06 14:20:00,26.53,26.53,26.46,26.48,48012.0,24.1946,24.1946,24.1308,24.149,48012.0
2024-03-06 14:25:00,26.48,26.52,26.42,26.44,62264.0,24.149,24.1855,24.0943,24.1126,62264.0
2024-03-06 14:30:00,26.44,26.52,26.41,26.48,304236.0,24.1126,24.1855,24.0852,24.149,304236.0
2024-03-06 14:35:00,26.51,26.53,26.47,26.5,42808.0,24.1764,24.1946,24.1399,24.1673,42808.0
2024-03-06 14:40:00,26.51,26.53,26.46,26.48,54379.0,24.1764,24.1946,24.1308,24.149,54379.0
2024-03-06 14:45:00,26.5,26.58,26.49,26.53,78431.0,24.1673,24.2402,24.1582,24.1946,78431.0
2024-03-06 14:50:00,26.53,26.53,26.47,26.49,19211.0,24.1946,24.1946,24.1399,24.1582,19211.0
2024-03-06 14:55:00,26.5,26.59,26.5,26.54,71016.0,24.1673,24.2494,24.1673,24.2038,71016.0
2024-03-06 15:00:00,26.55,26.58,26.51,26.52,44782.0,24.2129,24.2402,24.1764,24.1855,44782.0
2024-03-06 15:05:00,26.52,26.54,26.48,26.53,94627.0,24.1855,24.2038,24.149,24.1946,94627.0
2024-03-06 15:10:00,26.52,26.61,26.49,26.59,74787.0,24.1855,24.2676,24.1582,24.2494,74787.0
2024-03-06 15:15:00,26.58,26.58,26.5,26.54,143974.0,24.2402,24.2402,24.1673,24.2038,143974.0
2024-03-06 15:20:00,26.54,26.61,26.54,26.6,108921.0,24.2038,24.2676,24.2038,24.2585,108921.0
2024-03-06 15:25:00,26.6,26.6,26.54,26.55,113096.0,24.2585,24.2585,24.2038,24.2129,113096.0
2024-03-06 15:30:00,26.54,26.59,26.53,26.58,144588.0,24.2038,24.2494,24.1946,24.2402,144588.0
2024-03-06 15:35:00,26.59,26.61,26.51,26.52,205007.0,24.2494,24.2676,24.1764,24.1855,205007.0
2024-03-06 15:40:00,26.52,26.52,26.48,26.51,80195.0,24.1855,24.1855,24.149,24.1764,80195.0
2024-03-06 15:45:00,26.5,26.52,26.43,26.45,174248.0,24.1673,24.1855,24.1034,24.1217,174248.0
2024-03-06 15:50:00,26.45,26.54,26.45,26.46,290236.0,24.1217,24.2038,24.1217,24.1308,290236.0
2024-03-06 15:55:00,26.46,26.5,26.44,26.48,154879.0,24.1308,24.1673,24.1126,24.149,154879.0
2024-03-07 09:30:00,26.15,26.2,26.14,26.16,211791.0,23.8481,23.8937,23.839,23.8572,211791.0
2024-03-07 09:35:00,26.15,26.15,26.1,26.13,306652.0,23.8481,23.8481,23.8025,23.8298,306652.0
2024-03-07 09:40:00,26.12,26.2,26.12,26.2,136976.0,23.8207,23.8937,23.8207,23.8937,136976.0
2024-03-07 09:45:00,26.2,26.26,26.2,26.2,112316.0,23.8937,23.9484,23.8937,23.8937,112316.0
2024-03-07 09:50:00,26.2,26.22,26.14,26.16,144616.0,23.8937,23.9119,23.839,23.8572,144616.0
2024-03-07 09:55:00,26.16,26.17,26.11,26.14,198279.0,23.8572,23.8663,23.8116,23.839,198279.0
2024-03-07 10:00:00,26.13,26.17,26.13,26.15,45938.0,23.8298,23.8663,23.8298,23.8481,45938.0
2024-03-07 10:05:00,26.14,26.18,26.12,26.15,105823.0,23.839,23.8754,23.8207,23.8481,105823.0
2024-03-07 10:10:00,26.14,26.15,26.08,26.11,111187.0,23.839,23.8481,23.7843,23.8116,111187.0
2024-03-07 10:15:00,26.1,26.11,26.07,26.09,81023.0,23.8025,23.8116,23.7751,23.7934,81023.0
2024-03-07 10:20:00,26.09,26.11,26.08,26.08,83110.0,23.7934,23.8116,23.7843,23.7843,83110.0
2024-03-07 10:25:00,26.08,26.08,26.05,26.05,47832.0,23.7843,23.7843,23.7569,23.7569,47832.0
2024-03-07 10:30:00,26.05,26.09,26.05,26.06,105713.0,23.7569,23.7934,23.7569,23.766,105713.0
2024-03-07 10:35:00,26.06,26.08,26.04,26.05,85533.0,23.766,23.7843,23.7478,23.7569,85533.0
2024-03-07 10:40:00,26.04,26.05,25.99,26.0,124842.0,23.7478,23.7569,23.7022,23.7113,124842.0
2024-03-07 10:45:00,26.0,26.01,25.98,25.99,80426.0,23.7113,23.7204,23.6931,23.7022,80426.0
2024-03-07 10:50:00,25.99,26.04,25.99,26.04,66346.0,23.7022,23.7478,23.7022,23.7478,66346.0
2024-03-07 10:55:00,26.04,26.05,26.02,26.04,87409.0,23.7478,23.7569,23.7295,23.7478,87409.0
2024-03-07 11:00:00,26.03,26.07,26.03,26.04,64871.0,23.7387,23.7751,23.7387,23.7478,64871.0
2024-03-07 11:05:00,26.04,26.05,26.02,26.04,40005.0,23.7478,23.7569,23.7295,23.7478,40005.0
2024-03-07 11:10:00,26.04,26.07,26.03,26.05,77375.0,23.7478,23.7751,23.7387,23.7569,77375.0
2024-03-07 11:15:00,26.06,26.08,26.04,26.05,49506.0,23.766,23.7843,23.7478,23.7569,49506.0
2024-03-07 11:20:00,26.05,26.07,26.02,26.03,92181.0,23.7569,23.7751,23.7295,23.7387,92181.0
2024-03-07 11:25:00,26.03,26.05,26.01,26.02,84491.0,23.7387,23.7569,23.7204,23.7295,84491.0
2024-03-07 11:30:00,26.03,26.08,26.02,26.07,105661.0,23.7387,23.7843,23.7295,23.7751,105661.0
2024-03-07 11:35:00,26.07,26.1,26.04,26.05,121187.0,23.7751,23.8025,23.7478,23.7569,121187.0
2024-03-07 11:40:00,26.05,26.05,26.03,26.05,42000.0,23.7569,23.7569,23.7387,23.7569,42000.0
2024-03-07 11:45:00,26.04,26.07,26.03,26.05,56455.0,23.7478,23.7751,23.7387,23.7569,56455.0
2024-03-07 11:50:00,26.05,26.05,26.03,26.04,33693.0,23.7569,23.7569,23.7387,23.7478,33693.0
2024-03-07 11:55:00,26.03,26.03,25.99,26.01,79026.0,23.7387,23.7387,23.7022,23.7204,79026.0
2024-03-07 12:00:00,26.0,26.04,25.99,26.02,88571.0,23.7113,23.7478,23.7022,23.7295,88571.0
2024-03-07 12:05:00,26.01,26.03,26.0,26.02,57487.0,23.7204,23.7387,23.7113,23.7295,57487.0
2024-03-07 12:10:00,26.01,26.01,25.98,26.01,110878.0,23.7204,23.7204,23.6931,23.7204,110878.0
2024-03-07 12:15:00,26.0,26.01,25.97,25.98,69237.0,23.7113,23.7204,23.6839,23.6931,69237.0
2024-03-07 12:20:00,25.99,26.02,25.97,25.99,59900.0,23.7022,23.7295,23.6839,23.7022,59900.0
2024-03-07 12:25:00,25.99,26.02,25.98,26.02,39001.0,23.7022,23.7295,23.6931,23.7295,39001.0
2024-03-07 12:30:00,26.02,26.04,26.01,26.03,53407.0,23.7295,23.7478,23.7204,23.7387,53407.0
2024-03-07 12:35:00,26.02,26.03,26.0,26.02,64162.0,23.7295,23.7387,23.7113,23.7295,64162.0
2024-03-07 12:40:00,26.02,26.07,26.02,26.02,97622.0,23.7295,23.7751,23.7295,23.7295,97622.0
2024-03-07 12:45:00,26.03,26.04,26.0,26.03,81197.0,23.7387,23.7478,23.7113,23.7387,81197.0
2024-03-07 12:50:00,26.02,26.04,26.0,26.01,113547.0,23.7295,23.7478,23.7113,23.7204,113547.0
2024-03-07 12:55:00,26.02,26.04,26.01,26.02,57595.0,23.7295,23.7478,23.7204,23.7295,57595.0
2024-03-07 13:00:00,26.02,26.02,26.0,26.01,34475.0,23.7295,23.7295,23.7113,23.7204,34475.0
2024-03-07 13:05:00,26.01,26.05,25.99,25.99,61682.0,23.7204,23.7569,23.7022,23.7022,61682.0
2024-03-07 13:10:00,25.99,26.02,25.97,26.0,105395.0,23.7022,23.7295,23.6839,23.7113,105395.0
2024-03-07 13:15:00,25.99,26.0,25.97,25.98,64754.0,23.7022,23.7113,23.6839,23.6931,64754.0
2024-03-07 13:20:00,25.98,26.01,25.98,25.98,18506.0,23.6931,23.7204,23.6931,23.6931,18506.0
2024-03-07 13:25:00,25.98,25.99,25.97,25.97,22690.0,23.6931,23.7022,23.6839,23.6839,22690.0
2024-03-07 13:30:00,25.97,25.98,25.94,25.95,151865.0,23.6839,23.6931,23.6566,23.6657,151865.0
2024-03-07 13:35:00,25.95,25.96,25.94,25.95,40113.0,23.6657,23.6748,23.6566,23.6657,40113.0
2024-03-07 13:40:00,25.95,25.97,25.93,25.94,65710.0,23.6657,23.6839,23.6475,23.6566,65710.0
2024-03-07 13:45:00,25.94,25.94,25.9,25.92,193574.0,23.6566,23.6566,23.6201,23.6383,193574.0
2024-03-07 13:50:00,25.91,25.91,25.88,25.89,68298.0,23.6292,23.6292,23.6019,23.611,68298.0
2024-03-07 13:55:00,25.89,25.9,25.87,25.89,42365.0,23.611,23.6201,23.5927,23.611,42365.0
2024-03-07 14:00:00,25.89,25.92,25.88,25.88,184332.0,23.611,23.6383,23.6019,23.6019,184332.0
2024-03-07 14:05:00,25.88,25.93,25.88,25.92,162553.0,23.6019,23.6475,23.6019,23.6383,162553.0
2024-03-07 14:10:00,25.91,25.92,25.89,25.9,24908.0,23.6292,23.6383,23.611,23.6201,24908.0
2024-03-07 14:15:00,25.9,25.93,25.89,25.91,36941.0,23.6201,23.6475,23.611,23.6292,36941.0
2024-03-07 14:20:00,25.91,25.95,25.9,25.94,256888.0,23.6292,23.6657,23.6201,23.6566,256888.0
2024-03-07 14:25:00,25.94,25.96,25.93,25.94,43332.0,23.6566,23.6748,23.6475,23.6566,43332.0
2024-03-07 14:30:00,25.94,25.96,25.93,25.95,63595.0,23.6566,23.6748,23.6475,23.6657,63595.0
2024-03-07 14:35:00,25.95,25.96,25.94,25.94,28466.0,23.6657,23.6748,23.6566,23.6566,28466.0
2024-03-07 14:40:00,25.93,25.96,25.93,25.95,25130.0,23.6475,23.6748,23.6475,23.6657,25130.0
2024-03-07 14:45:00,25.95,25.96,25.93,25.94,75843.0,23.6657,23.6748,23.6475,23.6566,75843.0
2024-03-07 14:50:00,25.94,25.95,25.93,25.94,37578.0,23.6566,23.6657,23.6475,23.6566,37578.0
2024-03-07 14:55:00,25.93,25.99,25.92,25.98,112913.0,23.6475,23.7022,23.6383,23.6931,112913.0
2024-03-07 15:00:00,25.98,26.07,25.98,26.02,150788.0,23.6931,23.7751,23.6931,23.7295,150788.0
2024-03-07 15:05:00,26.01,26.04,25.99,26.02,43744.0,23.7204,23.7478,23.7022,23.7295,43744.0
2024-03-07 15:10:00,26.02,26.04,25.98,25.98,132917.0,23.7295,23.7478,23.6931,23.6931,132917.0
2024-03-07 15:15:00,25.99,26.02,25.98,26.01,53937.0,23.7022,23.7295,23.6931,23.7204,53937.0
2024-03-07 15:20:00,26.0,26.03,25.99,26.0,89278.0,23.7113,23.7387,23.7022,23.7113,89278.0
2024-03-07 15:25:00,26.01,26.01,25.99,26.0,75135.0,23.7204,23.7204,23.7022,23.7113,75135.0
2024-03-07 15:30:00,26.01,26.01,25.96,25.96,84363.0,23.7204,23.7204,23.6748,23.6748,84363.0
2024-03-07 15:35:00,25.97,25.98,25.95,25.96,43891.0,23.6839,23.6931,23.6657,23.6748,43891.0
2024-03-07 15:40:00,25.95,25.96,25.92,25.93,86869.0,23.6657,23.6748,23.6383,23.6475,86869.0
2024-03-07 15:45:00,25.93,25.98,25.93,25.97,84930.0,23.6475,23.6931,23.6475,23.6839,84930.0
2024-03-07 15:50:00,25.97,25.99,25.93,25.93,203069.0,23.6839,23.7022,23.6475,23.6475,203069.0
2024-03-07 15:55:00,25.92,25.99,25.9,25.98,697765.0,23.6383,23.7022,23.6201,23.6931,697765.0
2024-03-08 09:30:00,25.93,25.94,25.85,25.86,294059.0,23.6475,23.6566,23.5745,23.5836,294059.0
2024-03-08 09:35:00,25.86,25.91,25.85,25.87,86211.0,23.5836,23.6292,23.5745,23.5927,86211.0
2024-03-08 09:40:00,25.86,25.87,25.8,25.82,112815.0,23.5836,23.5927,23.5289,23.5471,112815.0
2024-03-08 09:45:00,25.83,25.83,25.73,25.75,270107.0,23.5563,23.5563,23.4651,23.4833,270107.0
2024-03-08 09:50:00,25.74,25.78,25.73,25.73,135380.0,23.4742,23.5107,23.4651,23.4651,135380.0
2024-03-08 09:55:00,25.73,25.74,25.69,25.7,76767.0,23.4651,23.4742,23.4286,23.4377,76767.0
2024-03-08 10:00:00,25.7,25.71,25.67,25.68,87242.0,23.4377,23.4468,23.4103,23.4195,87242.0
2024-03-08 10:05:00,25.68,25.69,25.65,25.67,85578.0,23.4195,23.4286,23.3921,23.4103,85578.0
2024-03-08 10:10:00,25.67,25.71,25.66,25.68,109872.0,23.4103,23.4468,23.4012,23.4195,109872.0
2024-03-08 10:15:00,25.68,25.72,25.66,25.71,75421.0,23.4195,23.4559,23.4012,23.4468,75421.0
2024-03-08 10:20:00,25.71,25.73,25.68,25.71,82187.0,23.4468,23.4651,23.4195,23.4468,82187.0
2024-03-08 10:25:00,25.71,25.72,25.67,25.69,83746.0,23.4468,23.4559,23.4103,23.4286,83746.0
2024-03-08 10:30:00,25.68,25.73,25.67,25.7,196927.0,23.4195,23.4651,23.4103,23.4377,196927.0
2024-03-08 10:35:00,25.71,25.77,25.71,25.75,323968.0,23.4468,23.5015,23.4468,23.4833,323968.0
2024-03-08 10:40:00,25.74,25.78,25.7,25.7,146182.0,23.4742,23.5107,23.4377,23.4377,146182.0
2024-03-08 10:45:00,25.71,25.78,25.71,25.73,188695.0,23.4468,23.5107,23.4468,23.4651,188695.0
2024-03-08 10:50:00,25.74,25.76,25.71,25.72,92606.0,23.4742,23.4924,23.4468,23.4559,92606.0
2024-03-08 10:55:00,25.71,25.74,25.69,25.72,66633.0,23.4468,23.4742,23.4286,23.4559,66633.0
2024-03-08 11:00:00,25.73,25.84,25.71,25.83,301234.0,23.4651,23.5654,23.4468,23.5563,301234.0
2024-03-08 11:05:00,25.83,25.9,25.81,25.9,195297.0,23.5563,23.6201,23.538,23.6201,195297.0
2024-03-08 11:10:00,25.91,25.92,25.85,25.85,138568.0,23.6292,23.6383,23.5745,23.5745,138568.0
2024-03-08 11:15:00,25.86,25.95,25.85,25.93,215952.0,23.5836,23.6657,23.5745,23.6475,215952.0
2024-03-08 11:20:00,25.92,25.97,25.88,25.95,214339.0,23.6383,23.6839,23.6019,23.6657,214339.0
2024-03-08 11:25:00,25.95,26.02,25.92,26.0,234161.0,23.6657,23.7295,23.6383,23.7113,234161.0
2024-03-08 11:30:00,26.01,26.08,25.97,25.99,368670.0,23.7204,23.7843,23.6839,23.7022,368670.0
2024-03-08 11:35:00,25.99,26.02,25.95,25.96,236496.0,23.7022,23.7295,23.6657,23.6748,236496.0
2024-03-08 11:40:00,25.96,26.01,25.95,25.98,348242.0,23.6748,23.7204,23.6657,23.6931,348242.0
2024-03-08 11:45:00,25.98,26.09,25.97,26.05,423958.0,23.6931,23.7934,23.6839,23.7569,423958.0
2024-03-08 11:50:00,26.05,26.06,25.98,26.04,140595.0,23.7569,23.766,23.6931,23.7478,140595.0
2024-03-08 11:55:00,26.03,26.08,26.01,26.08,98132.0,23.7387,23.7843,23.7204,23.7843,98132.0
2024-03-08 12:00:00,26.08,26.11,25.99,26.04,165823.0,23.7843,23.8116,23.7022,23.7478,165823.0
2024-03-08 12:05:00,26.04,26.11,25.99,26.09,99028.0,23.7478,23.8116,23.7022,23.7934,99028.0
2024-03-08 12:10:00,26.09,26.13,26.01,26.05,135872.0,23.7934,23.8298,23.7204,23.7569,135872.0
2024-03-08 12:15:00,26.05,26.09,26.03,26.09,62520.0,23.7569,23.7934,23.7387,23.7934,62520.0
2024-03-08 12:20:00,26.09,26.1,26.06,26.1,87164.0,23.7934,23.8025,23.766,23.8025,87164.0
2024-03-08 12:25:00,26.09,26.1,26.01,26.02,73050.0,23.7934,23.8025,23.7204,23.7295,73050.0
2024-03-08 12:30:00,26.02,26.04,25.99,26.01,68486.0,23.7295,23.7478,23.7022,23.7204,68486.0
2024-03-08 12:35:00,26.02,26.08,26.01,26.02,152642.0,23.7295,23.7843,23.7204,23.7295,152642.0
2024-03-08 12:40:00,26.02,26.06,26.0,26.05,91786.0,23.7295,23.766,23.7113,23.7569,91786.0
2024-03-08 12:45:00,26.05,26.11,26.05,26.1,85079.0,23.7569,23.8116,23.7569,23.8025,85079.0
2024-03-08 12:50:00,26.1,26.21,26.08,26.2,127604.0,23.8025,23.9028,23.7843,23.8937,127604.0
2024-03-08 12:55:00,26.2,26.25,26.2,26.23,148182.0,23.8937,23.9393,23.8937,23.921,148182.0
2024-03-08 13:00:00,26.23,26.27,26.22,26.24,207471.0,23.921,23.9575,23.9119,23.9302,207471.0
2024-03-08 13:05:00,26.25,26.26,26.15,26.17,106093.0,23.9393,23.9484,23.8481,23.8663,106093.0
2024-03-08 13:10:00,26.18,26.22,26.16,26.22,48661.0,23.8754,23.9119,23.8572,23.9119,48661.0
2024-03-08 13:15:00,26.21,26.23,26.19,26.21,63897.0,23.9028,23.921,23.8846,23.9028,63897.0
2024-03-08 13:20:00,26.21,26.25,26.19,26.25,83788.0,23.9028,23.9393,23.8846,23.9393,83788.0
2024-03-08 13:25:00,26.25,26.26,26.21,26.24,117086.0,23.9393,23.9484,23.9028,23.9302,117086.0
2024-03-08 13:30:00,26.26,26.3,26.23,26.3,130804.0,23.9484,23.9849,23.921,23.9849,130804.0
2024-03-08 13:35:00,26.3,26.35,26.29,26.34,121968.0,23.9849,24.0305,23.9758,24.0214,121968.0
2024-03-08 13:40:00,26.34,26.37,26.34,26.34,146196.0,24.0214,24.0487,24.0214,24.0214,146196.0
2024-03-08 13:45:00,26.34,26.35,26.32,26.34,112178.0,24.0214,24.0305,24.0031,24.0214,112178.0
2024-03-08 13:50:00,26.35,26.36,26.32,26.34,49037.0,24.0305,24.0396,24.0031,24.0214,49037.0
2024-03-08 13:55:00,26.33,26.35,26.3,26.31,58514.0,24.0122,24.0305,23.9849,23.994,58514.0
2024-03-08 14:00:00,26.31,26.32,26.22,26.23,118665.0,23.994,24.0031,23.9119,23.921,118665.0
2024-03-08 14:05:00,26.23,26.25,26.22,26.22,67761.0,23.921,23.9393,23.9119,23.9119,67761.0
2024-03-08 14:10:00,26.22,26.25,26.21,26.24,81695.0,23.9119,23.9393,23.9028,23.9302,81695.0
2024-03-08 14:15:00,26.23,26.24,26.18,26.2,103568.0,23.921,23.9302,23.8754,23.8937,103568.0
2024-03-08 14:20:00,26.19,26.2,26.12,26.14,120886.0,23.8846,23.8937,23.8207,23.839,120886.0
2024-03-08 14:25:00,26.13,26.17,26.11,26.14,96849.0,23.8298,23.8663,23.8116,23.839,96849.0
2024-03-08 14:30:00,26.13,26.13,26.09,26.1,49523.0,23.8298,23.8298,23.7934,23.8025,49523.0
2024-03-08 14:35:00,26.1,26.1,26.06,26.09,54173.0,23.8025,23.8025,23.766,23.7934,54173.0
2024-03-08 14:40:00,26.09,26.1,26.04,26.05,92705.0,23.7934,23.8025,23.7478,23.7569,92705.0
2024-03-08 14:45:00,26.05,26.08,26.03,26.06,59063.0,23.7569,23.7843,23.7387,23.766,59063.0
2024-03-08 14:50:00,26.06,26.11,26.03,26.1,150027.0,23.766,23.8116,23.7387,23.8025,150027.0
2024-03-08 14:55:00,26.1,26.12,26.08,26.09,161365.0,23.8025,23.8207,23.7843,23.7934,161365.0
2024-03-08 15:00:00,26.1,26.1,26.05,26.06,37853.0,23.8025,23.8025,23.7569,23.766,37853.0
2024-03-08 15:05:00,26.06,26.13,26.05,26.13,69339.0,23.766,23.8298,23.7569,23.8298,69339.0
2024-03-08 15:10:00,26.15,26.22,26.15,26.19,106708.0,23.8481,23.9119,23.8481,23.8846,106708.0
2024-03-08 15:15:00,26.19,26.21,26.16,26.2,143640.0,23.8846,23.9028,23.8572,23.8937,143640.0
2024-03-08 15:20:00,26.2,26.21,26.16,26.18,65722.0,23.8937,23.9028,23.8572,23.8754,65722.0
2024-03-08 15:25:00,26.18,26.3,26.17,26.29,135216.0,23.8754,23.9849,23.8663,23.9758,135216.0
2024-03-08 15:30:00,26.29,26.3,26.2,26.22,150506.0,23.9758,23.9849,23.8937,23.9119,150506.0
2024-03-08 15:35:00,26.22,26.29,26.21,26.29,77799.0,23.9119,23.9758,23.9028,23.9758,77799.0
2024-03-08 15:40:00,26.28,26.28,26.23,26.27,169714.0,23.9666,23.9666,23.921,23.9575,169714.0
2024-03-08 15:45:00,26.27,26.28,26.23,26.26,80865.0,23.9575,23.9666,23.921,23.9484,80865.0
2024-03-08 15:50:00,26.25,26.28,26.23,26.25,301567.0,23.9393,23.9666,23.921,23.9393,301567.0
2024-03-08 15:55:00,26.25,26.31,26.24,26.3,666988.0,23.9393,23.994,23.9302,23.9849,666988.0
2024-03-11 09:30:00,26.44,26.48,26.4,26.48,316918.0,24.1126,24.149,24.0761,24.149,316918.0
2024-03-11 09:35:00,26.48,26.48,26.4,26.44,120077.0,24.149,24.149,24.0761,24.1126,120077.0
2024-03-11 09:40:00,26.44,26.45,26.42,26.44,81507.0,24.1126,24.1217,24.0943,24.1126,81507.0
2024-03-11 09:45:00,26.44,26.49,26.41,26.47,63401.0,24.1126,24.1582,24.0852,24.1399,63401.0
2024-03-11 09:50:00,26.47,26.52,26.43,26.52,60066.0,24.1399,24.1855,24.1034,24.1855,60066.0
2024-03-11 09:55:00,26.52,26.56,26.49,26.55,102227.0,24.1855,24.222,24.1582,24.2129,102227.0
2024-03-11 10:00:00,26.56,26.61,26.53,26.6,111147.0,24.222,24.2676,24.1946,24.2585,111147.0
2024-03-11 10:05:00,26.6,26.64,26.58,26.6,106954.0,24.2585,24.295,24.2402,24.2585,106954.0
2024-03-11 10:10:00,26.6,26.66,26.59,26.64,147368.0,24.2585,24.3132,24.2494,24.295,147368.0
2024-03-11 10:15:00,26.64,26.64,26.55,26.56,83682.0,24.295,24.295,24.2129,24.222,83682.0
2024-03-11 10:20:00,26.55,26.64,26.55,26.62,123566.0,24.2129,24.295,24.2129,24.2767,123566.0
2024-03-11 10:25:00,26.62,26.64,26.59,26.6,90002.0,24.2767,24.295,24.2494,24.2585,90002.0
2024-03-11 10:30:00,26.6,26.61,26.5,26.52,67782.0,24.2585,24.2676,24.1673,24.1855,67782.0
2024-03-11 10:35:00,26.51,26.61,26.5,26.6,59807.0,24.1764,24.2676,24.1673,24.2585,59807.0
2024-03-11 10:40:00,26.6,26.61,26.53,26.55,54605.0,24.2585,24.2676,24.1946,24.2129,54605.0
2024-03-11 10:45:00,26.55,26.59,26.52,26.53,92020.0,24.2129,24.2494,24.1855,24.1946,92020.0
2024-03-11 10:50:00,26.53,26.53,26.45,26.46,85091.0,24.1946,24.1946,24.1217,24.1308,85091.0
2024-03-11 10:55:00,26.45,26.47,26.42,26.44,78160.0,24.1217,24.1399,24.0943,24.1126,78160.0
2024-03-11 11:00:00,26.44,26.46,26.42,26.43,73980.0,24.1126,24.1308,24.0943,24.1034,73980.0
2024-03-11 11:05:00,26.43,26.47,26.4,26.45,61538.0,24.1034,24.1399,24.0761,24.1217,61538.0
2024-03-11 11:10:00,26.46,26.54,26.46,26.5,124475.0,24.1308,24.2038,24.1308,24.1673,124475.0
2024-03-11 11:15:00,26.5,26.52,26.49,26.49,50600.0,24.1673,24.1855,24.1582,24.1582,50600.0
2024-03-11 11:20:00,26.49,26.53,26.49,26.53,47470.0,24.1582,24.1946,24.1582,24.1946,47470.0
2024-03-11 11:25:00,26.53,26.55,26.49,26.55,104539.0,24.1946,24.2129,24.1582,24.2129,104539.0
2024-03-11 11:30:00,26.57,26.58,26.53,26.55,88843.0,24.2311,24.2402,24.1946,24.2129,88843.0
2024-03-11 11:35:00,26.54,26.54,26.5,26.53,48141.0,24.2038,24.2038,24.1673,24.1946,48141.0
2024-03-11 11:40:00,26.54,26.56,26.49,26.49,51331.0,24.2038,24.222,24.1582,24.1582,51331.0
2024-03-11 11:45:00,26.49,26.5,26.45,26.46,51370.0,24.1582,24.1673,24.1217,24.1308,51370.0
2024-03-11 11:50:00,26.46,26.46,26.43,26.46,98899.0,24.1308,24.1308,24.1034,24.1308,98899.0
2024-03-11 11:55:00,26.46,26.46,26.41,26.42,23786.0,24.1308,24.1308,24.0852,24.0943,23786.0
2024-03-11 12:00:00,26.41,26.49,26.41,26.47,273862.0,24.0852,24.1582,24.0852,24.1399,273862.0
2024-03-11 12:05:00,26.47,26.49,26.45,26.45,59480.0,24.1399,24.1582,24.1217,24.1217,59480.0
2024-03-11 12:10:00,26.46,26.5,26.44,26.45,90809.0,24.1308,24.1673,24.1126,24.1217,90809.0
2024-03-11 12:15:00,26.46,26.47,26.41,26.42,46835.0,24.1308,24.1399,24.0852,24.0943,46835.0
2024-03-11 12:20:00,26.43,26.44,26.41,26.42,46996.0,24.1034,24.1126,24.0852,24.0943,46996.0
2024-03-11 12:25:00,26.42,26.46,26.42,26.44,41584.0,24.0943,24.1308,24.0943,24.1126,41584.0
2024-03-11 12:30:00,26.44,26.44,26.41,26.42,55056.0,24.1126,24.1126,24.0852,24.0943,55056.0
2024-03-11 12:35:00,26.42,26.45,26.4,26.44,43034.0,24.0943,24.1217,24.0761,24.1126,43034.0
2024-03-11 12:40:00,26.43,26.44,26.38,26.4,64970.0,24.1034,24.1126,24.0578,24.0761,64970.0
2024-03-11 12:45:00,26.4,26.43,26.39,26.42,54348.0,24.0761,24.1034,24.067,24.0943,54348.0
2024-03-11 12:50:00,26.41,26.43,26.38,26.38,18635.0,24.0852,24.1034,24.0578,24.0578,18635.0
2024-03-11 12:55:00,26.39,26.4,26.38,26.4,16661.0,24.067,24.0761,24.0578,24.0761,16661.0
2024-03-11 13:00:00,26.39,26.43,26.37,26.41,129196.0,24.067,24.1034,24.0487,24.0852,129196.0
2024-03-11 13:05:00,26.4,26.45,26.39,26.42,27775.0,24.0761,24.1217,24.067,24.0943,27775.0
2024-03-11 13:10:00,26.43,26.48,26.42,26.46,64904.0,24.1034,24.149,24.0943,24.1308,64904.0
2024-03-11 13:15:00,26.46,26.47,26.43,26.43,31270.0,24.1308,24.1399,24.1034,24.1034,31270.0
2024-03-11 13:20:00,26.42,26.43,26.37,26.39,48867.0,24.0943,24.1034,24.0487,24.067,48867.0
2024-03-11 13:25:00,26.39,26.39,26.36,26.38,26550.0,24.067,24.067,24.0396,24.0578,26550.0
2024-03-11 13:30:00,26.37,26.39,26.33,26.38,89665.0,24.0487,24.067,24.0122,24.0578,89665.0
2024-03-11 13:35:00,26.39,26.42,26.37,26.41,61609.0,24.067,24.0943,24.0487,24.0852,61609.0
2024-03-11 13:40:00,26.42,26.46,26.39,26.45,42378.0,24.0943,24.1308,24.067,24.1217,42378.0
2024-03-11 13:45:00,26.46,26.47,26.42,26.45,38650.0,24.1308,24.1399,24.0943,24.1217,38650.0
2024-03-11 13:50:00,26.44,26.46,26.41,26.43,36602.0,24.1126,24.1308,24.0852,24.1034,36602.0
2024-03-11 13:55:00,26.43,26.43,26.38,26.39,32658.0,24.1034,24.1034,24.0578,24.067,32658.0
2024-03-11 14:00:00,26.38,26.42,26.37,26.38,22282.0,24.0578,24.0943,24.0487,24.0578,22282.0
2024-03-11 14:05:00,26.38,26.39,26.37,26.38,41142.0,24.0578,24.067,24.0487,24.0578,41142.0
2024-03-11 14:10:00,26.38,26.43,26.38,26.4,38182.0,24.0578,24.1034,24.0578,24.0761,38182.0
2024-03-11 14:15:00,26.4,26.41,26.37,26.4,34973.0,24.0761,24.0852,24.0487,24.0761,34973.0
2024-03-11 14:20:00,26.39,26.42,26.38,26.38,42197.0,24.067,24.0943,24.0578,24.0578,42197.0
2024-03-11 14:25:00,26.38,26.41,26.37,26.37,34736.0,24.0578,24.0852,24.0487,24.0487,34736.0
2024-03-11 14:30:00,26.38,26.41,26.35,26.39,23914.0,24.0578,24.0852,24.0305,24.067,23914.0
2024-03-11 14:35:00,26.4,26.42,26.38,26.4,23875.0,24.0761,24.0943,24.0578,24.0761,23875.0
2024-03-11 14:40:00,26.37,26.37,26.34,26.35,17329.0,24.0487,24.0487,24.0214,24.0305,17329.0
2024-03-11 14:45:00,26.35,26.37,26.32,26.32,17208.0,24.0305,24.0487,24.0031,24.0031,17208.0
2024-03-11 14:50:00,26.33,26.35,26.31,26.34,120871.0,24.0122,24.0305,23.994,24.0214,120871.0
2024-03-11 14:55:00,26.34,26.36,26.33,26.34,29263.0,24.0214,24.0396,24.0122,24.0214,29263.0
2024-03-11 15:00:00,26.34,26.37,26.33,26.35,23454.0,24.0214,24.0487,24.0122,24.0305,23454.0
2024-03-11 15:05:00,26.34,26.36,26.34,26.36,21039.0,24.0214,24.0396,24.0214,24.0396,21039.0
2024-03-11 15:10:00,26.36,26.38,26.34,26.38,26490.0,24.0396,24.0578,24.0214,24.0578,26490.0
2024-03-11 15:15:00,26.38,26.41,26.37,26.39,44363.0,24.0578,24.0852,24.0487,24.067,44363.0
2024-03-11 15:20:00,26.4,26.4,26.36,26.38,46137.0,24.0761,24.0761,24.0396,24.0578,46137.0
2024-03-11 15:25:00,26.38,26.42,26.38,26.4,33365.0,24.0578,24.0943,24.0578,24.0761,33365.0
2024-03-11 15:30:00,26.41,26.42,26.37,26.39,52531.0,24.0852,24.0943,24.0487,24.067,52531.0
2024-03-11 15:35:00,26.39,26.42,26.37,26.41,186149.0,24.067,24.0943,24.0487,24.0852,186149.0
2024-03-11 15:40:00,26.41,26.41,26.34,26.36,75189.0,24.0852,24.0852,24.0214,24.0396,75189.0
2024-03-11 15:45:00,26.36,26.42,26.33,26.41,126002.0,24.0396,24.0943,24.0122,24.0852,126002.0
2024-03-11 15:50:00,26.4,26.44,26.38,26.43,518540.0,24.0761,24.1126,24.0578,24.1034,518540.0
2024-03-11 15:55:00,26.43,26.43,26.36,26.37,108198.0,24.1034,24.1034,24.0396,24.0487,108198.0
2024-03-12 09:30:00,26.14,26.21,26.12,26.21,344454.0,23.839,23.9028,23.8207,23.9028,344454.0
2024-03-12 09:35:00,26.21,26.36,26.21,26.35,284623.0,23.9028,24.0396,23.9028,24.0305,284623.0
2024-03-12 09:40:00,26.35,26.36,26.3,26.36,443615.0,24.0305,24.0396,23.9849,24.0396,443615.0
2024-03-12 09:45:00,26.36,26.42,26.35,26.38,184959.0,24.0396,24.0943,24.0305,24.0578,184959.0
2024-03-12 09:50:00,26.37,26.39,26.29,26.3,140531.0,24.0487,24.067,23.9758,23.9849,140531.0
2024-03-12 09:55:00,26.29,26.29,26.14,26.16,338542.0,23.9758,23.9758,23.839,23.8572,338542.0
2024-03-12 10:00:00,26.15,26.2,26.13,26.2,81455.0,23.8481,23.8937,23.8298,23.8937,81455.0
2024-03-12 10:05:00,26.19,26.2,26.09,26.14,223925.0,23.8846,23.8937,23.7934,23.839,223925.0
2024-03-12 10:10:00,26.13,26.16,26.11,26.15,79349.0,23.8298,23.8572,23.8116,23.8481,79349.0
2024-03-12 10:15:00,26.15,26.16,26.1,26.12,122049.0,23.8481,23.8572,23.8025,23.8207,122049.0
2024-03-12 10:20:00,26.12,26.14,26.02,26.02,159563.0,23.8207,23.839,23.7295,23.7295,159563.0
2024-03-12 10:25:00,26.03,26.03,25.98,25.98,92315.0,23.7387,23.7387,23.6931,23.6931,92315.0
2024-03-12 10:30:00,25.98,25.98,25.93,25.93,109738.0,23.6931,23.6931,23.6475,23.6475,109738.0
2024-03-12 10:35:00,25.94,25.95,25.91,25.93,120164.0,23.6566,23.6657,23.6292,23.6475,120164.0
2024-03-12 10:40:00,25.94,25.95,25.9,25.91,79387.0,23.6566,23.6657,23.6201,23.6292,79387.0
2024-03-12 10:45:00,25.91,25.94,25.87,25.88,153118.0,23.6292,23.6566,23.5927,23.6019,153118.0
2024-03-12 10:50:00,25.87,25.89,25.83,25.85,259372.0,23.5927,23.611,23.5563,23.5745,259372.0
2024-03-12 10:55:00,25.85,25.93,25.84,25.89,206544.0,23.5745,23.6475,23.5654,23.611,206544.0
2024-03-12 11:00:00,25.89,25.94,25.87,25.94,107971.0,23.611,23.6566,23.5927,23.6566,107971.0
2024-03-12 11:05:00,25.94,25.95,25.86,25.89,53077.0,23.6566,23.6657,23.5836,23.611,53077.0
2024-03-12 11:10:00,25.89,25.89,25.85,25.87,46284.0,23.611,23.611,23.5745,23.5927,46284.0
2024-03-12 11:15:00,25.86,25.86,25.83,25.86,61142.0,23.5836,23.5836,23.5563,23.5836,61142.0
2024-03-12 11:20:00,25.86,25.88,25.84,25.85,106522.0,23.5836,23.6019,23.5654,23.5745,106522.0
2024-03-12 11:25:00,25.85,25.88,25.85,25.87,24461.0,23.5745,23.6019,23.5745,23.5927,24461.0
2024-03-12 11:30:00,25.87,25.91,25.87,25.88,76364.0,23.5927,23.6292,23.5927,23.6019,76364.0
2024-03-12 11:35:00,25.88,25.9,25.86,25.87,72393.0,23.6019,23.6201,23.5836,23.5927,72393.0
2024-03-12 11:40:00,25.87,25.95,25.87,25.92,125898.0,23.5927,23.6657,23.5927,23.6383,125898.0
2024-03-12 11:45:00,25.93,25.97,25.92,25.94,132064.0,23.6475,23.6839,23.6383,23.6566,132064.0
2024-03-12 11:50:00,25.94,25.94,25.88,25.89,60998.0,23.6566,23.6566,23.6019,23.611,60998.0
2024-03-12 11:55:00,25.89,25.91,25.88,25.91,35776.0,23.611,23.6292,23.6019,23.6292,35776.0
2024-03-12 12:00:00,25.9,25.97,25.9,25.96,89978.0,23.6201,23.6839,23.6201,23.6748,89978.0
2024-03-12 12:05:00,25.97,25.98,25.91,25.95,127949.0,23.6839,23.6931,23.6292,23.6657,127949.0
2024-03-12 12:10:00,25.95,25.96,25.91,25.92,40833.0,23.6657,23.6748,23.6292,23.6383,40833.0
2024-03-12 12:15:00,25.91,25.97,25.91,25.96,49892.0,23.6292,23.6839,23.6292,23.6748,49892.0
2024-03-12 12:20:00,25.96,25.99,25.94,25.98,154612.0,23.6748,23.7022,23.6566,23.6931,154612.0
2024-03-12 12:25:00,25.98,26.0,25.97,25.98,79991.0,23.6931,23.7113,23.6839,23.6931,79991.0
2024-03-12 12:30:00,25.99,26.0,25.97,25.99,92069.0,23.7022,23.7113,23.6839,23.7022,92069.0
2024-03-12 12:35:00,25.98,26.06,25.97,26.04,209905.0,23.6931,23.766,23.6839,23.7478,209905.0
2024-03-12 12:40:00,26.03,26.08,26.03,26.07,73775.0,23.7387,23.7843,23.7387,23.7751,73775.0
2024-03-12 12:45:00,26.07,26.14,26.07,26.09,703231.0,23.7751,23.839,23.7751,23.7934,703231.0
2024-03-12 12:50:00,26.09,26.1,26.04,26.05,136704.0,23.7934,23.8025,23.7478,23.7569,136704.0
2024-03-12 12:55:00,26.05,26.09,26.04,26.05,228901.0,23.7569,23.7934,23.7478,23.7569,228901.0
2024-03-12 13:00:00,26.05,26.12,26.02,26.08,197303.0,23.7569,23.8207,23.7295,23.7843,197303.0
2024-03-12 13:05:00,26.09,26.13,26.07,26.12,121244.0,23.7934,23.8298,23.7751,23.8207,121244.0
2024-03-12 13:10:00,26.12,26.13,26.06,26.06,80453.0,23.8207,23.8298,23.766,23.766,80453.0
2024-03-12 13:15:00,26.07,26.08,25.99,25.99,79674.0,23.7751,23.7843,23.7022,23.7022,79674.0
2024-03-12 13:20:00,25.99,25.99,25.95,25.97,69500.0,23.7022,23.7022,23.6657,23.6839,69500.0
2024-03-12 13:25:00,25.96,26.01,25.94,26.0,58253.0,23.6748,23.7204,23.6566,23.7113,58253.0
2024-03-12 13:30:00,26.0,26.01,25.97,25.97,34755.0,23.7113,23.7204,23.6839,23.6839,34755.0
2024-03-12 13:35:00,25.98,25.99,25.94,25.96,34732.0,23.6931,23.7022,23.6566,23.6748,34732.0
2024-03-12 13:40:00,25.96,25.97,25.94,25.94,40141.0,23.6748,23.6839,23.6566,23.6566,40141.0
2024-03-12 13:45:00,25.94,25.96,25.93,25.94,11336.0,23.6566,23.6748,23.6475,23.6566,11336.0
2024-03-12 13:50:00,25.94,25.97,25.93,25.96,17846.0,23.6566,23.6839,23.6475,23.6748,17846.0
2024-03-12 13:55:00,25.97,25.97,25.9,25.93,54137.0,23.6839,23.6839,23.6201,23.6475,54137.0
2024-03-12 14:00:00,25.93,25.94,25.9,25.91,21605.0,23.6475,23.6566,23.6201,23.6292,21605.0
2024-03-12 14:05:00,25.9,25.92,25.89,25.9,56292.0,23.6201,23.6383,23.611,23.6201,56292.0
2024-03-12 14:10:00,25.91,25.91,25.86,25.91,46518.0,23.6292,23.6292,23.5836,23.6292,46518.0
2024-03-12 14:15:00,25.91,25.91,25.88,25.88,15030.0,23.6292,23.6292,23.6019,23.6019,15030.0
2024-03-12 14:20:00,25.89,25.89,25.85,25.87,70643.0,23.611,23.611,23.5745,23.5927,70643.0
2024-03-12 14:25:00,25.87,25.88,25.85,25.85,27655.0,23.5927,23.6019,23.5745,23.5745,27655.0
2024-03-12 14:30:00,25.84,25.85,25.8,25.82,85230.0,23.5654,23.5745,23.5289,23.5471,85230.0
2024-03-12 14:35:00,25.81,25.86,25.8,25.84,108761.0,23.538,23.5836,23.5289,23.5654,108761.0
2024-03-12 14:40:00,25.84,25.93,25.84,25.92,188750.0,23.5654,23.6475,23.5654,23.6383,188750.0
2024-03-12 14:45:00,25.92,25.92,25.83,25.84,106121.0,23.6383,23.6383,23.5563,23.5654,106121.0
2024-03-12 14:50:00,25.84,25.85,25.8,25.81,28964.0,23.5654,23.5745,23.5289,23.538,28964.0
2024-03-12 14:55:00,25.82,25.82,25.78,25.81,335232.0,23.5471,23.5471,23.5107,23.538,335232.0
2024-03-12 15:00:00,25.8,25.84,25.79,25.79,39395.0,23.5289,23.5654,23.5198,23.5198,39395.0
2024-03-12 15:05:00,25.8,25.82,25.79,25.8,122958.0,23.5289,23.5471,23.5198,23.5289,122958.0
2024-03-12 15:10:00,25.8,25.81,25.78,25.79,38130.0,23.5289,23.538,23.5107,23.5198,38130.0
2024-03-12 15:15:00,25.8,25.85,25.79,25.83,39650.0,23.5289,23.5745,23.5198,23.5563,39650.0
2024-03-12 15:20:00,25.82,25.83,25.77,25.78,52149.0,23.5471,23.5563,23.5015,23.5107,52149.0
2024-03-12 15:25:00,25.79,25.79,25.76,25.77,33992.0,23.5198,23.5198,23.4924,23.5015,33992.0
2024-03-12 15:30:00,25.77,25.82,25.77,25.81,37210.0,23.5015,23.5471,23.5015,23.538,37210.0
2024-03-12 15:35:00,25.81,25.83,25.79,25.81,46111.0,23.538,23.5563,23.5198,23.538,46111.0
2024-03-12 15:40:00,25.8,25.82,25.77,25.82,29594.0,23.5289,23.5471,23.5015,23.5471,29594.0
2024-03-12 15:45:00,25.82,25.83,25.79,25.8,58172.0,23.5471,23.5563,23.5198,23.5289,58172.0
2024-03-12 15:50:00,25.81,25.83,25.76,25.78,241653.0,23.538,23.5563,23.4924,23.5107,241653.0
2024-03-12 15:55:00,25.77,25.81,25.75,25.81,281745.0,23.5015,23.538,23.4833,23.538,281745.0
2024-03-13 09:30:00,25.79,25.83,25.79,25.82,104728.0,23.5198,23.5563,23.5198,23.5471,104728.0
2024-03-13 09:35:00,25.83,25.85,25.81,25.84,56712.0,23.5563,23.5745,23.538,23.5654,56712.0
2024-03-13 09:40:00,25.84,25.88,25.83,25.88,244029.0,23.5654,23.6019,23.5563,23.6019,244029.0
2024-03-13 09:45:00,25.88,25.9,25.86,25.88,165982.0,23.6019,23.6201,23.5836,23.6019,165982.0
2024-03-13 09:50:00,25.88,25.89,25.87,25.89,34462.0,23.6019,23.611,23.5927,23.611,34462.0
2024-03-13 09:55:00,25.88,25.89,25.86,25.88,14542.0,23.6019,23.611,23.5836,23.6019,14542.0
2024-03-13 10:00:00,25.9,25.93,25.89,25.89,100343.0,23.6201,23.6475,23.611,23.611,100343.0
2024-03-13 10:05:00,25.89,25.89,25.86,25.87,57067.0,23.611,23.611,23.5836,23.5927,57067.0
2024-03-13 10:10:00,25.87,25.88,25.83,25.87,34640.0,23.5927,23.6019,23.5563,23.5927,34640.0
2024-03-13 10:15:00,25.87,25.89,25.85,25.86,49310.0,23.5927,23.611,23.5745,23.5836,49310.0
2024-03-13 10:20:00,25.86,25.88,25.84,25.85,39460.0,23.5836,23.6019,23.5654,23.5745,39460.0
2024-03-13 10:25:00,25.85,25.87,25.84,25.85,34508.0,23.5745,23.5927,23.5654,23.5745,34508.0
2024-03-13 10:30:00,25.85,25.85,25.83,25.83,32181.0,23.5745,23.5745,23.5563,23.5563,32181.0
2024-03-13 10:35:00,25.83,25.88,25.82,25.86,62357.0,23.5563,23.6019,23.5471,23.5836,62357.0
2024-03-13 10:40:00,25.86,25.87,25.82,25.82,40100.0,23.5836,23.5927,23.5471,23.5471,40100.0
2024-03-13 10:45:00,25.82,25.87,25.81,25.86,92816.0,23.5471,23.5927,23.538,23.5836,92816.0
2024-03-13 10:50:00,25.86,25.9,25.85,25.89,91660.0,23.5836,23.6201,23.5745,23.611,91660.0
2024-03-13 10:55:00,25.89,25.91,25.87,25.87,36279.0,23.611,23.6292,23.5927,23.5927,36279.0
2024-03-13 11:00:00,25.88,25.89,25.86,25.86,56943.0,23.6019,23.611,23.5836,23.5836,56943.0
2024-03-13 11:05:00,25.85,25.87,25.83,25.85,17749.0,23.5745,23.5927,23.5563,23.5745,17749.0
2024-03-13 11:10:00,25.84,25.86,25.82,25.86,26825.0,23.5654,23.5836,23.5471,23.5836,26825.0
2024-03-13 11:15:00,25.85,25.86,25.82,25.83,10499.0,23.5745,23.5836,23.5471,23.5563,10499.0
2024-03-13 11:20:00,25.83,25.85,25.82,25.85,10917.0,23.5563,23.5745,23.5471,23.5745,10917.0
2024-03-13 11:25:00,25.84,25.9,25.84,25.89,75459.0,23.5654,23.6201,23.5654,23.611,75459.0
2024-03-13 11:30:00,25.89,25.91,25.86,25.88,74544.0,23.611,23.6292,23.5836,23.6019,74544.0
2024-03-13 11:35:00,25.88,25.89,25.85,25.87,48401.0,23.6019,23.611,23.5745,23.5927,48401.0
2024-03-13 11:40:00,25.88,25.91,25.88,25.89,27307.0,23.6019,23.6292,23.6019,23.611,27307.0
2024-03-13 11:45:00,25.89,25.91,25.88,25.88,37444.0,23.611,23.6292,23.6019,23.6019,37444.0
2024-03-13 11:50:00,25.88,25.89,25.86,25.87,19836.0,23.6019,23.611,23.5836,23.5927,19836.0
2024-03-13 11:55:00,25.86,25.87,25.85,25.85,8899.0,23.5836,23.5927,23.5745,23.5745,8899.0
2024-03-13 12:00:00,25.85,25.87,25.85,25.86,18949.0,23.5745,23.5927,23.5745,23.5836,18949.0
2024-03-13 12:05:00,25.87,25.88,25.84,25.87,38245.0,23.5927,23.6019,23.5654,23.5927,38245.0
2024-03-13 12:10:00,25.87,25.88,25.84,25.86,23100.0,23.5927,23.6019,23.5654,23.5836,23100.0
2024-03-13 12:15:00,25.86,25.86,25.84,25.85,28117.0,23.5836,23.5836,23.5654,23.5745,28117.0
2024-03-13 12:20:00,25.84,25.85,25.84,25.85,17900.0,23.5654,23.5745,23.5654,23.5745,17900.0
2024-03-13 12:25:00,25.85,25.87,25.83,25.87,17641.0,23.5745,23.5927,23.5563,23.5927,17641.0
2024-03-13 12:30:00,25.86,25.89,25.85,25.88,36738.0,23.5836,23.611,23.5745,23.6019,36738.0
2024-03-13 12:35:00,25.87,25.88,25.84,25.85,45045.0,23.5927,23.6019,23.5654,23.5745,45045.0
2024-03-13 12:40:00,25.85,25.86,25.83,25.85,11922.0,23.5745,23.5836,23.5563,23.5745,11922.0
2024-03-13 12:45:00,25.84,25.85,25.83,25.84,8950.0,23.5654,23.5745,23.5563,23.5654,8950.0
2024-03-13 12:50:00,25.84,25.85,25.82,25.84,18295.0,23.5654,23.5745,23.5471,23.5654,18295.0
2024-03-13 12:55:00,25.84,25.86,25.83,25.85,12564.0,23.5654,23.5836,23.5563,23.5745,12564.0
2024-03-13 13:00:00,25.85,25.86,25.79,25.83,203179.0,23.5745,23.5836,23.5198,23.5563,203179.0
2024-03-13 13:05:00,25.82,25.82,25.77,25.79,40709.0,23.5471,23.5471,23.5015,23.5198,40709.0
2024-03-13 13:10:00,25.79,25.8,25.77,25.8,27687.0,23.5198,23.5289,23.5015,23.5289,27687.0
2024-03-13 13:15:00,25.79,25.83,25.78,25.83,29315.0,23.5198,23.5563,23.5107,23.5563,29315.0
2024-03-13 13:20:00,25.82,25.83,25.79,25.8,19355.0,23.5471,23.5563,23.5198,23.5289,19355.0
2024-03-13 13:25:00,25.79,25.79,25.77,25.78,25101.0,23.5198,23.5198,23.5015,23.5107,25101.0
2024-03-13 13:30:00,25.78,25.83,25.76,25.82,91045.0,23.5107,23.5563,23.4924,23.5471,91045.0
2024-03-13 13:35:00,25.81,25.82,25.78,25.8,20000.0,23.538,23.5471,23.5107,23.5289,20000.0
2024-03-13 13:40:00,25.8,25.83,25.79,25.82,19669.0,23.5289,23.5563,23.5198,23.5471,19669.0
2024-03-13 13:45:00,25.82,25.83,25.8,25.83,22950.0,23.5471,23.5563,23.5289,23.5563,22950.0
2024-03-13 13:50:00,25.82,25.83,25.78,25.78,63537.0,23.5471,23.5563,23.5107,23.5107,63537.0
2024-03-13 13:55:00,25.78,25.79,25.76,25.78,39021.0,23.5107,23.5198,23.4924,23.5107,39021.0
2024-03-13 14:00:00,25.79,25.81,25.77,25.8,31305.0,23.5198,23.538,23.5015,23.5289,31305.0
2024-03-13 14:05:00,25.8,25.81,25.79,25.81,31617.0,23.5289,23.538,23.5198,23.538,31617.0
2024-03-13 14:10:00,25.81,25.82,25.79,25.8,22761.0,23.538,23.5471,23.5198,23.5289,22761.0
2024-03-13 14:15:00,25.81,25.82,25.79,25.8,13200.0,23.538,23.5471,23.5198,23.5289,13200.0
2024-03-13 14:20:00,25.81,25.82,25.79,25.81,20032.0,23.538,23.5471,23.5198,23.538,20032.0
2024-03-13 14:25:00,25.8,25.82,25.79,25.81,18720.0,23.5289,23.5471,23.5198,23.538,18720.0
2024-03-13 14:30:00,25.81,25.81,25.79,25.8,9427.0,23.538,23.538,23.5198,23.5289,9427.0
2024-03-13 14:35:00,25.8,25.82,25.8,25.81,9300.0,23.5289,23.5471,23.5289,23.538,9300.0
2024-03-13 14:40:00,25.8,25.83,25.79,25.82,20035.0,23.5289,23.5563,23.5198,23.5471,20035.0
2024-03-13 14:45:00,25.81,25.83,25.8,25.82,67894.0,23.538,23.5563,23.5289,23.5471,67894.0
2024-03-13 14:50:00,25.81,25.82,25.8,25.82,56784.0,23.538,23.5471,23.5289,23.5471,56784.0
2024-03-13 14:55:00,25.82,25.85,25.81,25.85,73228.0,23.5471,23.5745,23.538,23.5745,73228.0
2024-03-13 15:00:00,25.84,25.85,25.83,25.84,132746.0,23.5654,23.5745,23.5563,23.5654,132746.0
2024-03-13 15:05:00,25.84,25.87,25.83,25.85,59795.0,23.5654,23.5927,23.5563,23.5745,59795.0
2024-03-13 15:10:00,25.84,25.88,25.84,25.86,85536.0,23.5654,23.6019,23.5654,23.5836,85536.0
2024-03-13 15:15:00,25.86,25.87,25.82,25.84,74736.0,23.5836,23.5927,23.5471,23.5654,74736.0
2024-03-13 15:20:00,25.84,25.87,25.83,25.86,41080.0,23.5654,23.5927,23.5563,23.5836,41080.0
2024-03-13 15:25:00,25.86,26.05,25.84,25.98,279591.0,23.5836,23.7569,23.5654,23.6931,279591.0
2024-03-13 15:30:00,25.98,25.99,25.9,25.94,213958.0,23.6931,23.7022,23.6201,23.6566,213958.0
2024-03-13 15:35:00,25.93,25.95,25.92,25.93,28026.0,23.6475,23.6657,23.6383,23.6475,28026.0
2024-03-13 15:40:00,25.92,25.94,25.87,25.9,78562.0,23.6383,23.6566,23.5927,23.6201,78562.0
2024-03-13 15:45:00,25.9,25.93,25.87,25.87,46051.0,23.6201,23.6475,23.5927,23.5927,46051.0
2024-03-13 15:50:00,25.87,25.94,25.87,25.9,112038.0,23.5927,23.6566,23.5927,23.6201,112038.0
2024-03-13 15:55:00,25.89,25.94,25.88,25.9,237920.0,23.611,23.6566,23.6019,23.6201,237920.0
2024-03-14 09:30:00,25.83,25.88,25.82,25.86,182759.0,23.5563,23.6019,23.5471,23.5836,182759.0
2024-03-14 09:35:00,25.85,25.86,25.81,25.83,49463.0,23.5745,23.5836,23.538,23.5563,49463.0
2024-03-14 09:40:00,25.83,25.86,25.82,25.85,43532.0,23.5563,23.5836,23.5471,23.5745,43532.0
2024-03-14 09:45:00,25.85,26.04,25.84,26.03,264037.0,23.5745,23.7478,23.5654,23.7387,264037.0
2024-03-14 09:50:00,26.03,26.12,26.02,26.12,95471.0,23.7387,23.8207,23.7295,23.8207,95471.0
2024-03-14 09:55:00,26.11,26.13,26.06,26.13,194616.0,23.8116,23.8298,23.766,23.8298,194616.0
2024-03-14 10:00:00,26.13,26.19,26.1,26.11,242073.0,23.8298,23.8846,23.8025,23.8116,242073.0
2024-03-14 10:05:00,26.11,26.12,26.07,26.08,91486.0,23.8116,23.8207,23.7751,23.7843,91486.0
2024-03-14 10:10:00,26.08,26.1,26.0,26.01,243049.0,23.7843,23.8025,23.7113,23.7204,243049.0
2024-03-14 10:15:00,26.0,26.05,25.99,26.04,128935.0,23.7113,23.7569,23.7022,23.7478,128935.0
2024-03-14 10:20:00,26.04,26.08,26.02,26.05,187677.0,23.7478,23.7843,23.7295,23.7569,187677.0
2024-03-14 10:25:00,26.05,26.07,26.02,26.02,62517.0,23.7569,23.7751,23.7295,23.7295,62517.0
2024-03-14 10:30:00,26.0,26.01,25.96,25.98,67297.0,23.7113,23.7204,23.6748,23.6931,67297.0
2024-03-14 10:35:00,25.97,26.02,25.96,26.01,90931.0,23.6839,23.7295,23.6748,23.7204,90931.0
2024-03-14 10:40:00,26.01,26.06,26.0,26.06,46250.0,23.7204,23.766,23.7113,23.766,46250.0
2024-03-14 10:45:00,26.06,26.07,26.0,26.05,90766.0,23.766,23.7751,23.7113,23.7569,90766.0
2024-03-14 10:50:00,26.06,26.07,26.02,26.07,44775.0,23.766,23.7751,23.7295,23.7751,44775.0
2024-03-14 10:55:00,26.07,26.11,26.05,26.06,137085.0,23.7751,23.8116,23.7569,23.766,137085.0
2024-03-14 11:00:00,26.06,26.06,25.98,26.02,103171.0,23.766,23.766,23.6931,23.7295,103171.0
2024-03-14 11:05:00,26.02,26.06,25.99,26.04,55590.0,23.7295,23.766,23.7022,23.7478,55590.0
2024-03-14 11:10:00,26.03,26.04,25.98,26.02,48602.0,23.7387,23.7478,23.6931,23.7295,48602.0
2024-03-14 11:15:00,26.02,26.04,25.99,26.03,74961.0,23.7295,23.7478,23.7022,23.7387,74961.0
2024-03-14 11:20:00,26.04,26.11,26.03,26.09,150171.0,23.7478,23.8116,23.7387,23.7934,150171.0
2024-03-14 11:25:00,26.09,26.12,26.08,26.09,53995.0,23.7934,23.8207,23.7843,23.7934,53995.0
2024-03-14 11:30:00,26.08,26.12,26.07,26.07,62567.0,23.7843,23.8207,23.7751,23.7751,62567.0
2024-03-14 11:35:00,26.08,26.09,26.03,26.04,266595.0,23.7843,23.7934,23.7387,23.7478,266595.0
2024-03-14 11:40:00,26.04,26.08,26.03,26.07,141921.0,23.7478,23.7843,23.7387,23.7751,141921.0
2024-03-14 11:45:00,26.06,26.08,26.03,26.07,60431.0,23.766,23.7843,23.7387,23.7751,60431.0
2024-03-14 11:50:00,26.07,26.09,26.03,26.04,80571.0,23.7751,23.7934,23.7387,23.7478,80571.0
2024-03-14 11:55:00,26.05,26.06,26.01,26.03,32439.0,23.7569,23.766,23.7204,23.7387,32439.0
2024-03-14 12:00:00,26.02,26.06,26.01,26.06,38067.0,23.7295,23.766,23.7204,23.766,38067.0
2024-03-14 12:05:00,26.05,26.14,26.05,26.13,115404.0,23.7569,23.839,23.7569,23.8298,115404.0
2024-03-14 12:10:00,26.12,26.14,26.1,26.12,59765.0,23.8207,23.839,23.8025,23.8207,59765.0
2024-03-14 12:15:00,26.13,26.14,26.1,26.12,69724.0,23.8298,23.839,23.8025,23.8207,69724.0
2024-03-14 12:20:00,26.12,26.13,26.03,26.05,134886.0,23.8207,23.8298,23.7387,23.7569,134886.0
2024-03-14 12:25:00,26.05,26.07,26.03,26.05,39429.0,23.7569,23.7751,23.7387,23.7569,39429.0
2024-03-14 12:30:00,26.05,26.07,26.03,26.05,57914.0,23.7569,23.7751,23.7387,23.7569,57914.0
2024-03-14 12:35:00,26.05,26.06,26.03,26.05,42760.0,23.7569,23.766,23.7387,23.7569,42760.0
2024-03-14 12:40:00,26.05,26.09,26.05,26.09,27970.0,23.7569,23.7934,23.7569,23.7934,27970.0
2024-03-14 12:45:00,26.08,26.11,26.05,26.1,26842.0,23.7843,23.8116,23.7569,23.8025,26842.0
2024-03-14 12:50:00,26.1,26.11,26.06,26.09,45926.0,23.8025,23.8116,23.766,23.7934,45926.0
2024-03-14 12:55:00,26.1,26.14,26.09,26.13,196712.0,23.8025,23.839,23.7934,23.8298,196712.0
2024-03-14 13:00:00,26.14,26.15,26.12,26.14,51581.0,23.839,23.8481,23.8207,23.839,51581.0
2024-03-14 13:05:00,26.14,26.16,26.11,26.12,101258.0,23.839,23.8572,23.8116,23.8207,101258.0
2024-03-14 13:10:00,26.12,26.16,26.12,26.14,121541.0,23.8207,23.8572,23.8207,23.839,121541.0
2024-03-14 13:15:00,26.14,26.22,26.13,26.21,89063.0,23.839,23.9119,23.8298,23.9028,89063.0
2024-03-14 13:20:00,26.21,26.21,26.16,26.17,73086.0,23.9028,23.9028,23.8572,23.8663,73086.0
2024-03-14 13:25:00,26.17,26.21,26.16,26.2,29225.0,23.8663,23.9028,23.8572,23.8937,29225.0
2024-03-14 13:30:00,26.21,26.25,26.18,26.18,232084.0,23.9028,23.9393,23.8754,23.8754,232084.0
2024-03-14 13:35:00,26.19,26.2,26.15,26.17,81625.0,23.8846,23.8937,23.8481,23.8663,81625.0
2024-03-14 13:40:00,26.17,26.19,26.14,26.15,20971.0,23.8663,23.8846,23.839,23.8481,20971.0
2024-03-14 13:45:00,26.15,26.18,26.13,26.13,24405.0,23.8481,23.8754,23.8298,23.8298,24405.0
2024-03-14 13:50:00,26.14,26.14,26.07,26.08,111830.0,23.839,23.839,23.7751,23.7843,111830.0
2024-03-14 13:55:00,26.08,26.09,26.06,26.08,40240.0,23.7843,23.7934,23.766,23.7843,40240.0
2024-03-14 14:00:00,26.06,26.07,26.02,26.04,88564.0,23.766,23.7751,23.7295,23.7478,88564.0
2024-03-14 14:05:00,26.04,26.06,26.03,26.03,24370.0,23.7478,23.766,23.7387,23.7387,24370.0
2024-03-14 14:10:00,26.02,26.04,26.0,26.02,20166.0,23.7295,23.7478,23.7113,23.7295,20166.0
2024-03-14 14:15:00,26.01,26.04,26.0,26.03,18593.0,23.7204,23.7478,23.7113,23.7387,18593.0
2024-03-14 14:20:00,26.02,26.07,26.01,26.05,38851.0,23.7295,23.7751,23.7204,23.7569,38851.0
2024-03-14 14:25:00,26.05,26.06,26.03,26.06,35164.0,23.7569,23.766,23.7387,23.766,35164.0
2024-03-14 14:30:00,26.06,26.1,26.05,26.05,44165.0,23.766,23.8025,23.7569,23.7569,44165.0
2024-03-14 14:35:00,26.06,26.1,26.05,26.09,102788.0,23.766,23.8025,23.7569,23.7934,102788.0
2024-03-14 14:40:00,26.09,26.11,26.04,26.04,57150.0,23.7934,23.8116,23.7478,23.7478,57150.0
2024-03-14 14:45:00,26.05,26.06,26.03,26.05,26619.0,23.7569,23.766,23.7387,23.7569,26619.0
2024-03-14 14:50:00,26.05,26.11,26.05,26.11,37889.0,23.7569,23.8116,23.7569,23.8116,37889.0
2024-03-14 14:55:00,26.11,26.14,26.1,26.13,132994.0,23.8116,23.839,23.8025,23.8298,132994.0
2024-03-14 15:00:00,26.14,26.19,26.14,26.18,66507.0,23.839,23.8846,23.839,23.8754,66507.0
2024-03-14 15:05:00,26.18,26.28,26.18,26.26,135859.0,23.8754,23.9666,23.8754,23.9484,135859.0
2024-03-14 15:10:00,26.25,26.28,26.24,26.27,136029.0,23.9393,23.9666,23.9302,23.9575,136029.0
2024-03-14 15:15:00,26.27,26.28,26.22,26.26,250604.0,23.9575,23.9666,23.9119,23.9484,250604.0
2024-03-14 15:20:00,26.26,26.28,26.23,26.28,31687.0,23.9484,23.9666,23.921,23.9666,31687.0
2024-03-14 15:25:00,26.28,26.31,26.24,26.27,321263.0,23.9666,23.994,23.9302,23.9575,321263.0
2024-03-14 15:30:00,26.26,26.32,26.26,26.32,98726.0,23.9484,24.0031,23.9484,24.0031,98726.0
2024-03-14 15:35:00,26.31,26.34,26.24,26.25,140956.0,23.994,24.0214,23.9302,23.9393,140956.0
2024-03-14 15:40:00,26.25,26.26,26.2,26.21,108231.0,23.9393,23.9484,23.8937,23.9028,108231.0
2024-03-14 15:45:00,26.21,26.25,26.18,26.19,112945.0,23.9028,23.9393,23.8754,23.8846,112945.0
2024-03-14 15:50:00,26.18,26.2,26.08,26.09,218559.0,23.8754,23.8937,23.7843,23.7934,218559.0
2024-03-14 15:55:00,26.09,26.12,26.03,26.03,321550.0,23.7934,23.8207,23.7387,23.7387,321550.0
2024-03-15 09:30:00,26.35,26.38,26.24,26.29,762156.0,24.0305,24.0578,23.9302,23.9758,762156.0
2024-03-15 09:35:00,26.29,26.36,26.29,26.34,102339.0,23.9758,24.0396,23.9758,24.0214,102339.0
2024-03-15 09:40:00,26.34,26.39,26.27,26.39,162105.0,24.0214,24.067,23.9575,24.067,162105.0
2024-03-15 09:45:00,26.4,26.42,26.35,26.41,123274.0,24.0761,24.0943,24.0305,24.0852,123274.0
2024-03-15 09:50:00,26.4,26.41,26.36,26.39,89950.0,24.0761,24.0852,24.0396,24.067,89950.0
2024-03-15 09:55:00,26.39,26.41,26.35,26.41,48361.0,24.067,24.0852,24.0305,24.0852,48361.0
2024-03-15 10:00:00,26.4,26.46,26.36,26.43,348216.0,24.0761,24.1308,24.0396,24.1034,348216.0
2024-03-15 10:05:00,26.43,26.5,26.41,26.42,401897.0,24.1034,24.1673,24.0852,24.0943,401897.0
2024-03-15 10:10:00,26.42,26.43,26.35,26.37,72203.0,24.0943,24.1034,24.0305,24.0487,72203.0
2024-03-15 10:15:00,26.37,26.38,26.32,26.36,103548.0,24.0487,24.0578,24.0031,24.0396,103548.0
2024-03-15 10:20:00,26.37,26.39,26.32,26.33,68087.0,24.0487,24.067,24.0031,24.0122,68087.0
2024-03-15 10:25:00,26.33,26.37,26.31,26.34,166493.0,24.0122,24.0487,23.994,24.0214,166493.0
2024-03-15 10:30:00,26.35,26.37,26.31,26.35,96061.0,24.0305,24.0487,23.994,24.0305,96061.0
2024-03-15 10:35:00,26.34,26.35,26.26,26.29,148875.0,24.0214,24.0305,23.9484,23.9758,148875.0
2024-03-15 10:40:00,26.29,26.29,26.25,26.28,44443.0,23.9758,23.9758,23.9393,23.9666,44443.0
2024-03-15 10:45:00,26.27,26.28,26.21,26.23,32770.0,23.9575,23.9666,23.9028,23.921,32770.0
2024-03-15 10:50:00,26.22,26.26,26.21,26.24,59363.0,23.9119,23.9484,23.9028,23.9302,59363.0
2024-03-15 10:55:00,26.25,26.29,26.22,26.28,38472.0,23.9393,23.9758,23.9119,23.9666,38472.0
2024-03-15 11:00:00,26.27,26.3,26.26,26.27,47684.0,23.9575,23.9849,23.9484,23.9575,47684.0
2024-03-15 11:05:00,26.28,26.33,26.27,26.32,135025.0,23.9666,24.0122,23.9575,24.0031,135025.0
2024-03-15 11:10:00,26.32,26.33,26.27,26.33,181045.0,24.0031,24.0122,23.9575,24.0122,181045.0
2024-03-15 11:15:00,26.33,26.35,26.29,26.35,37404.0,24.0122,24.0305,23.9758,24.0305,37404.0
2024-03-15 11:20:00,26.35,26.37,26.32,26.35,37480.0,24.0305,24.0487,24.0031,24.0305,37480.0
2024-03-15 11:25:00,26.34,26.36,26.29,26.31,40573.0,24.0214,24.0396,23.9758,23.994,40573.0
2024-03-15 11:30:00,26.31,26.34,26.29,26.34,16157.0,23.994,24.0214,23.9758,24.0214,16157.0
2024-03-15 11:35:00,26.35,26.39,26.33,26.36,48830.0,24.0305,24.067,24.0122,24.0396,48830.0
2024-03-15 11:40:00,26.36,26.4,26.35,26.38,69376.0,24.0396,24.0761,24.0305,24.0578,69376.0
2024-03-15 11:45:00,26.38,26.43,26.37,26.42,70877.0,24.0578,24.1034,24.0487,24.0943,70877.0
2024-03-15 11:50:00,26.42,26.42,26.38,26.41,254203.0,24.0943,24.0943,24.0578,24.0852,254203.0
2024-03-15 11:55:00,26.41,26.43,26.39,26.42,42451.0,24.0852,24.1034,24.067,24.0943,42451.0
2024-03-15 12:00:00,26.41,26.43,26.39,26.42,42864.0,24.0852,24.1034,24.067,24.0943,42864.0
2024-03-15 12:05:00,26.42,26.44,26.41,26.43,20725.0,24.0943,24.1126,24.0852,24.1034,20725.0
2024-03-15 12:10:00,26.43,26.47,26.42,26.46,61416.0,24.1034,24.1399,24.0943,24.1308,61416.0
2024-03-15 12:15:00,26.47,26.49,26.45,26.47,45748.0,24.1399,24.1582,24.1217,24.1399,45748.0
2024-03-15 12:20:00,26.47,26.47,26.44,26.46,178493.0,24.1399,24.1399,24.1126,24.1308,178493.0
2024-03-15 12:25:00,26.45,26.48,26.44,26.47,32277.0,24.1217,24.149,24.1126,24.1399,32277.0
2024-03-15 12:30:00,26.47,26.48,26.41,26.46,434777.0,24.1399,24.149,24.0852,24.1308,434777.0
2024-03-15 12:35:00,26.48,26.49,26.43,26.45,47120.0,24.149,24.1582,24.1034,24.1217,47120.0
2024-03-15 12:40:00,26.45,26.49,26.44,26.48,50331.0,24.1217,24.1582,24.1126,24.149,50331.0
2024-03-15 12:45:00,26.48,26.5,26.45,26.49,41309.0,24.149,24.1673,24.1217,24.1582,41309.0
2024-03-15 12:50:00,26.5,26.54,26.48,26.53,98637.0,24.1673,24.2038,24.149,24.1946,98637.0
2024-03-15 12:55:00,26.54,26.55,26.52,26.54,39938.0,24.2038,24.2129,24.1855,24.2038,39938.0
2024-03-15 13:00:00,26.54,26.54,26.51,26.53,41936.0,24.2038,24.2038,24.1764,24.1946,41936.0
2024-03-15 13:05:00,26.54,26.54,26.46,26.47,80726.0,24.2038,24.2038,24.1308,24.1399,80726.0
2024-03-15 13:10:00,26.47,26.48,26.44,26.47,44000.0,24.1399,24.149,24.1126,24.1399,44000.0
2024-03-15 13:15:00,26.47,26.48,26.45,26.47,23152.0,24.1399,24.149,24.1217,24.1399,23152.0
2024-03-15 13:20:00,26.47,26.48,26.41,26.41,49481.0,24.1399,24.149,24.0852,24.0852,49481.0
2024-03-15 13:25:00,26.41,26.46,26.4,26.45,77277.0,24.0852,24.1308,24.0761,24.1217,77277.0
2024-03-15 13:30:00,26.45,26.46,26.42,26.46,19828.0,24.1217,24.1308,24.0943,24.1308,19828.0
2024-03-15 13:35:00,26.45,26.46,26.42,26.43,17161.0,24.1217,24.1308,24.0943,24.1034,17161.0
2024-03-15 13:40:00,26.42,26.44,26.41,26.43,27714.0,24.0943,24.1126,24.0852,24.1034,27714.0
2024-03-15 13:45:00,26.43,26.48,26.43,26.47,34232.0,24.1034,24.149,24.1034,24.1399,34232.0
2024-03-15 13:50:00,26.48,26.48,26.42,26.43,28229.0,24.149,24.149,24.0943,24.1034,28229.0
2024-03-15 13:55:00,26.42,26.43,26.38,26.39,35058.0,24.0943,24.1034,24.0578,24.067,35058.0
2024-03-15 14:00:00,26.39,26.4,26.36,26.39,55201.0,24.067,24.0761,24.0396,24.067,55201.0
2024-03-15 14:05:00,26.39,26.44,26.39,26.42,44336.0,24.067,24.1126,24.067,24.0943,44336.0
2024-03-15 14:10:00,26.42,26.45,26.41,26.44,62651.0,24.0943,24.1217,24.0852,24.1126,62651.0
2024-03-15 14:15:00,26.44,26.45,26.41,26.42,25092.0,24.1126,24.1217,24.0852,24.0943,25092.0
2024-03-15 14:20:00,26.4,26.43,26.39,26.43,126922.0,24.0761,24.1034,24.067,24.1034,126922.0
2024-03-15 14:25:00,26.43,26.46,26.42,26.42,47553.0,24.1034,24.1308,24.0943,24.0943,47553.0
2024-03-15 14:30:00,26.43,26.44,26.39,26.42,211808.0,24.1034,24.1126,24.067,24.0943,211808.0
2024-03-15 14:35:00,26.42,26.44,26.37,26.38,34360.0,24.0943,24.1126,24.0487,24.0578,34360.0
2024-03-15 14:40:00,26.37,26.38,26.32,26.35,27070.0,24.0487,24.0578,24.0031,24.0305,27070.0
2024-03-15 14:45:00,26.34,26.41,26.34,26.4,92357.0,24.0214,24.0852,24.0214,24.0761,92357.0
2024-03-15 14:50:00,26.41,26.41,26.35,26.36,326855.0,24.0852,24.0852,24.0305,24.0396,326855.0
2024-03-15 14:55:00,26.36,26.37,26.34,26.36,87987.0,24.0396,24.0487,24.0214,24.0396,87987.0
2024-03-15 15:00:00,26.36,26.39,26.33,26.34,50859.0,24.0396,24.067,24.0122,24.0214,50859.0
2024-03-15 15:05:00,26.34,26.39,26.33,26.38,108863.0,24.0214,24.067,24.0122,24.0578,108863.0
2024-03-15 15:10:00,26.39,26.4,26.35,26.37,15484.0,24.067,24.0761,24.0305,24.0487,15484.0
2024-03-15 15:15:00,26.36,26.4,26.35,26.39,91659.0,24.0396,24.0761,24.0305,24.067,91659.0
2024-03-15 15:20:00,26.38,26.42,26.37,26.39,61444.0,24.0578,24.0943,24.0487,24.067,61444.0
2024-03-15 15:25:00,26.39,26.4,26.32,26.36,259508.0,24.067,24.0761,24.0031,24.0396,259508.0
2024-03-15 15:30:00,26.37,26.41,26.36,26.4,56565.0,24.0487,24.0852,24.0396,24.0761,56565.0
2024-03-15 15:35:00,26.39,26.43,26.37,26.42,62140.0,24.067,24.1034,24.0487,24.0943,62140.0
2024-03-15 15:40:00,26.42,26.45,26.4,26.43,175328.0,24.0943,24.1217,24.0761,24.1034,175328.0
2024-03-15 15:45:00,26.43,26.44,26.38,26.39,43793.0,24.1034,24.1126,24.0578,24.067,43793.0
2024-03-15 15:50:00,26.4,26.45,26.39,26.44,173467.0,24.0761,24.1217,24.067,24.1126,173467.0
2024-03-15 15:55:00,26.44,26.46,26.4,26.4,205751.0,24.1126,24.1308,24.0761,24.0761,205751.0
2024-03-18 09:30:00,25.99,25.99,25.9,25.9,306847.0,23.7022,23.7022,23.6201,23.6201,306847.0
2024-03-18 09:35:00,25.9,25.95,25.89,25.94,100292.0,23.6201,23.6657,23.611,23.6566,100292.0
2024-03-18 09:40:00,25.94,25.94,25.9,25.93,68088.0,23.6566,23.6566,23.6201,23.6475,68088.0
2024-03-18 09:45:00,25.93,25.97,25.9,25.96,248503.0,23.6475,23.6839,23.6201,23.6748,248503.0
2024-03-18 09:50:00,25.95,25.98,25.94,25.96,55906.0,23.6657,23.6931,23.6566,23.6748,55906.0
2024-03-18 09:55:00,25.96,26.0,25.95,25.99,46655.0,23.6748,23.7113,23.6657,23.7022,46655.0
2024-03-18 10:00:00,25.99,25.99,25.95,25.96,93284.0,23.7022,23.7022,23.6657,23.6748,93284.0
2024-03-18 10:05:00,25.96,25.98,25.9,25.91,124801.0,23.6748,23.6931,23.6201,23.6292,124801.0
2024-03-18 10:10:00,25.91,25.91,25.87,25.9,116584.0,23.6292,23.6292,23.5927,23.6201,116584.0
2024-03-18 10:15:00,25.9,25.91,25.87,25.89,38906.0,23.6201,23.6292,23.5927,23.611,38906.0
2024-03-18 10:20:00,25.88,25.89,25.85,25.85,147391.0,23.6019,23.611,23.5745,23.5745,147391.0
2024-03-18 10:25:00,25.84,25.86,25.82,25.86,79917.0,23.5654,23.5836,23.5471,23.5836,79917.0
2024-03-18 10:30:00,25.85,25.89,25.84,25.87,58127.0,23.5745,23.611,23.5654,23.5927,58127.0
2024-03-18 10:35:00,25.87,25.88,25.85,25.86,28904.0,23.5927,23.6019,23.5745,23.5836,28904.0
2024-03-18 10:40:00,25.86,25.88,25.84,25.88,101568.0,23.5836,23.6019,23.5654,23.6019,101568.0
2024-03-18 10:45:00,25.88,25.9,25.85,25.85,84834.0,23.6019,23.6201,23.5745,23.5745,84834.0
2024-03-18 10:50:00,25.86,25.88,25.85,25.86,37907.0,23.5836,23.6019,23.5745,23.5836,37907.0
2024-03-18 10:55:00,25.87,25.88,25.86,25.86,35881.0,23.5927,23.6019,23.5836,23.5836,35881.0
2024-03-18 11:00:00,25.86,25.9,25.85,25.88,80350.0,23.5836,23.6201,23.5745,23.6019,80350.0
2024-03-18 11:05:00,25.88,25.9,25.87,25.87,33496.0,23.6019,23.6201,23.5927,23.5927,33496.0
2024-03-18 11:10:00,25.88,25.93,25.87,25.91,80582.0,23.6019,23.6475,23.5927,23.6292,80582.0
2024-03-18 11:15:00,25.91,25.95,25.91,25.93,142887.0,23.6292,23.6657,23.6292,23.6475,142887.0
2024-03-18 11:20:00,25.93,25.94,25.9,25.91,36996.0,23.6475,23.6566,23.6201,23.6292,36996.0
2024-03-18 11:25:00,25.91,25.93,25.9,25.91,37205.0,23.6292,23.6475,23.6201,23.6292,37205.0
2024-03-18 11:30:00,25.91,25.97,25.9,25.96,122919.0,23.6292,23.6839,23.6201,23.6748,122919.0
2024-03-18 11:35:00,25.96,25.97,25.92,25.93,54148.0,23.6748,23.6839,23.6383,23.6475,54148.0
2024-03-18 11:40:00,25.94,25.95,25.92,25.93,32591.0,23.6566,23.6657,23.6383,23.6475,32591.0
2024-03-18 11:45:00,25.92,25.96,25.92,25.94,26260.0,23.6383,23.6748,23.6383,23.6566,26260.0
2024-03-18 11:50:00,25.95,25.99,25.94,25.98,56455.0,23.6657,23.7022,23.6566,23.6931,56455.0
2024-03-18 11:55:00,25.98,25.98,25.94,25.95,26451.0,23.6931,23.6931,23.6566,23.6657,26451.0
2024-03-18 12:00:00,25.96,26.0,25.95,25.98,78810.0,23.6748,23.7113,23.6657,23.6931,78810.0
2024-03-18 12:05:00,25.99,25.99,25.95,25.96,40296.0,23.7022,23.7022,23.6657,23.6748,40296.0
2024-03-18 12:10:00,25.96,25.97,25.92,25.93,24154.0,23.6748,23.6839,23.6383,23.6475,24154.0
2024-03-18 12:15:00,25.93,25.95,25.92,25.94,36326.0,23.6475,23.6657,23.6383,23.6566,36326.0
2024-03-18 12:20:00,25.94,25.95,25.93,25.95,66585.0,23.6566,23.6657,23.6475,23.6657,66585.0
2024-03-18 12:25:00,25.95,25.97,25.95,25.95,24762.0,23.6657,23.6839,23.6657,23.6657,24762.0
2024-03-18 12:30:00,25.96,25.98,25.95,25.97,99414.0,23.6748,23.6931,23.6657,23.6839,99414.0
2024-03-18 12:35:00,25.97,25.98,25.96,25.97,42087.0,23.6839,23.6931,23.6748,23.6839,42087.0
2024-03-18 12:40:00,25.97,25.99,25.94,25.95,35232.0,23.6839,23.7022,23.6566,23.6657,35232.0
2024-03-18 12:45:00,25.96,25.98,25.95,25.98,15067.0,23.6748,23.6931,23.6657,23.6931,15067.0
2024-03-18 12:50:00,25.98,26.03,25.97,26.0,99817.0,23.6931,23.7387,23.6839,23.7113,99817.0
2024-03-18 12:55:00,26.01,26.03,26.01,26.02,45362.0,23.7204,23.7387,23.7204,23.7295,45362.0
2024-03-18 13:00:00,26.03,26.04,26.0,26.03,46011.0,23.7387,23.7478,23.7113,23.7387,46011.0
2024-03-18 13:05:00,26.03,26.04,25.99,26.0,43410.0,23.7387,23.7478,23.7022,23.7113,43410.0
2024-03-18 13:10:00,26.01,26.02,26.0,26.01,42333.0,23.7204,23.7295,23.7113,23.7204,42333.0
2024-03-18 13:15:00,26.01,26.02,26.0,26.01,26918.0,23.7204,23.7295,23.7113,23.7204,26918.0
2024-03-18 13:20:00,26.01,26.01,25.97,25.98,36251.0,23.7204,23.7204,23.6839,23.6931,36251.0
2024-03-18 13:25:00,25.97,25.98,25.95,25.95,32464.0,23.6839,23.6931,23.6657,23.6657,32464.0
2024-03-18 13:30:00,25.96,25.99,25.95,25.98,22198.0,23.6748,23.7022,23.6657,23.6931,22198.0
2024-03-18 13:35:00,25.99,26.04,25.99,26.03,76082.0,23.7022,23.7478,23.7022,23.7387,76082.0
2024-03-18 13:40:00,26.03,26.05,26.02,26.03,63758.0,23.7387,23.7569,23.7295,23.7387,63758.0
2024-03-18 13:45:00,26.03,26.04,26.01,26.02,23960.0,23.7387,23.7478,23.7204,23.7295,23960.0
2024-03-18 13:50:00,26.01,26.04,26.0,26.03,30896.0,23.7204,23.7478,23.7113,23.7387,30896.0
2024-03-18 13:55:00,26.03,26.04,25.99,26.0,32875.0,23.7387,23.7478,23.7022,23.7113,32875.0
2024-03-18 14:00:00,26.0,26.01,25.98,25.99,39950.0,23.7113,23.7204,23.6931,23.7022,39950.0
2024-03-18 14:05:00,25.99,26.01,25.98,25.98,39070.0,23.7022,23.7204,23.6931,23.6931,39070.0
2024-03-18 14:10:00,25.98,26.0,25.96,25.99,33695.0,23.6931,23.7113,23.6748,23.7022,33695.0
2024-03-18 14:15:00,25.99,26.0,25.97,25.97,33950.0,23.7022,23.7113,23.6839,23.6839,33950.0
2024-03-18 14:20:00,25.97,26.0,25.96,25.98,44590.0,23.6839,23.7113,23.6748,23.6931,44590.0
2024-03-18 14:25:00,25.98,25.98,25.93,25.94,35269.0,23.6931,23.6931,23.6475,23.6566,35269.0
2024-03-18 14:30:00,25.94,25.96,25.94,25.95,50145.0,23.6566,23.6748,23.6566,23.6657,50145.0
2024-03-18 14:35:00,25.96,25.96,25.93,25.96,37695.0,23.6748,23.6748,23.6475,23.6748,37695.0
2024-03-18 14:40:00,25.96,26.05,25.95,26.02,112170.0,23.6748,23.7569,23.6657,23.7295,112170.0
2024-03-18 14:45:00,26.03,26.05,26.0,26.01,48596.0,23.7387,23.7569,23.7113,23.7204,48596.0
2024-03-18 14:50:00,26.01,26.02,25.99,26.0,31984.0,23.7204,23.7295,23.7022,23.7113,31984.0
2024-03-18 14:55:00,26.0,26.02,25.99,25.99,42838.0,23.7113,23.7295,23.7022,23.7022,42838.0
2024-03-18 15:00:00,25.99,26.02,25.99,26.0,43200.0,23.7022,23.7295,23.7022,23.7113,43200.0
2024-03-18 15:05:00,26.0,26.02,25.96,25.98,80004.0,23.7113,23.7295,23.6748,23.6931,80004.0
2024-03-18 15:10:00,25.98,25.99,25.96,25.97,42027.0,23.6931,23.7022,23.6748,23.6839,42027.0
2024-03-18 15:15:00,25.98,25.98,25.96,25.97,34163.0,23.6931,23.6931,23.6748,23.6839,34163.0
2024-03-18 15:20:00,25.96,25.99,25.96,25.99,51267.0,23.6748,23.7022,23.6748,23.7022,51267.0
2024-03-18 15:25:00,25.98,26.0,25.98,25.99,45594.0,23.6931,23.7113,23.6931,23.7022,45594.0
2024-03-18 15:30:00,25.99,26.0,25.96,25.97,76694.0,23.7022,23.7113,23.6748,23.6839,76694.0
2024-03-18 15:35:00,25.97,26.0,25.97,26.0,38039.0,23.6839,23.7113,23.6839,23.7113,38039.0
2024-03-18 15:40:00,26.0,26.02,25.99,26.0,38191.0,23.7113,23.7295,23.7022,23.7113,38191.0
2024-03-18 15:45:00,26.0,26.02,25.99,26.01,28253.0,23.7113,23.7295,23.7022,23.7204,28253.0
2024-03-18 15:50:00,26.01,26.1,26.01,26.1,361646.0,23.7204,23.8025,23.7204,23.8025,361646.0
2024-03-18 15:55:00,26.09,26.14,26.07,26.09,498022.0,23.7934,23.839,23.7751,23.7934,498022.0
2024-03-19 09:30:00,26.17,26.26,26.17,26.22,165961.0,23.8663,23.9484,23.8663,23.9119,165961.0
2024-03-19 09:35:00,26.23,26.27,26.22,26.26,88904.0,23.921,23.9575,23.9119,23.9484,88904.0
2024-03-19 09:40:00,26.26,26.28,26.24,26.27,55897.0,23.9484,23.9666,23.9302,23.9575,55897.0
2024-03-19 09:45:00,26.26,26.27,26.22,26.24,94372.0,23.9484,23.9575,23.9119,23.9302,94372.0
2024-03-19 09:50:00,26.25,26.27,26.22,26.24,96426.0,23.9393,23.9575,23.9119,23.9302,96426.0
2024-03-19 09:55:00,26.25,26.25,26.2,26.23,58586.0,23.9393,23.9393,23.8937,23.921,58586.0
2024-03-19 10:00:00,26.23,26.23,26.19,26.21,72602.0,23.921,23.921,23.8846,23.9028,72602.0
2024-03-19 10:05:00,26.2,26.22,26.18,26.21,99172.0,23.8937,23.9119,23.8754,23.9028,99172.0
2024-03-19 10:10:00,26.22,26.23,26.19,26.21,51502.0,23.9119,23.921,23.8846,23.9028,51502.0
2024-03-19 10:15:00,26.21,26.26,26.21,26.25,43744.0,23.9028,23.9484,23.9028,23.9393,43744.0
2024-03-19 10:20:00,26.25,26.27,26.23,26.24,67817.0,23.9393,23.9575,23.921,23.9302,67817.0
2024-03-19 10:25:00,26.23,26.27,26.2,26.25,82777.0,23.921,23.9575,23.8937,23.9393,82777.0
2024-03-19 10:30:00,26.24,26.26,26.2,26.22,32564.0,23.9302,23.9484,23.8937,23.9119,32564.0
2024-03-19 10:35:00,26.21,26.22,26.17,26.17,108248.0,23.9028,23.9119,23.8663,23.8663,108248.0
2024-03-19 10:40:00,26.17,26.18,26.14,26.16,51666.0,23.8663,23.8754,23.839,23.8572,51666.0
2024-03-19 10:45:00,26.15,26.17,26.14,26.14,51026.0,23.8481,23.8663,23.839,23.839,51026.0
2024-03-19 10:50:00,26.16,26.17,26.14,26.15,18400.0,23.8572,23.8663,23.839,23.8481,18400.0
2024-03-19 10:55:00,26.15,26.17,26.13,26.17,63556.0,23.8481,23.8663,23.8298,23.8663,63556.0
2024-03-19 11:00:00,26.17,26.18,26.14,26.14,39820.0,23.8663,23.8754,23.839,23.839,39820.0
2024-03-19 11:05:00,26.13,26.16,26.12,26.14,18326.0,23.8298,23.8572,23.8207,23.839,18326.0
2024-03-19 11:10:00,26.14,26.15,26.12,26.14,37470.0,23.839,23.8481,23.8207,23.839,37470.0
2024-03-19 11:15:00,26.14,26.15,26.12,26.14,35950.0,23.839,23.8481,23.8207,23.839,35950.0
2024-03-19 11:20:00,26.14,26.17,26.14,26.16,19855.0,23.839,23.8663,23.839,23.8572,19855.0
2024-03-19 11:25:00,26.16,26.17,26.11,26.12,66244.0,23.8572,23.8663,23.8116,23.8207,66244.0
2024-03-19 11:30:00,26.12,26.13,26.06,26.08,83134.0,23.8207,23.8298,23.766,23.7843,83134.0
2024-03-19 11:35:00,26.08,26.09,26.04,26.08,49279.0,23.7843,23.7934,23.7478,23.7843,49279.0
2024-03-19 11:40:00,26.09,26.09,26.06,26.08,16081.0,23.7934,23.7934,23.766,23.7843,16081.0
2024-03-19 11:45:00,26.08,26.1,26.07,26.08,10420.0,23.7843,23.8025,23.7751,23.7843,10420.0
2024-03-19 11:50:00,26.07,26.1,26.07,26.1,45937.0,23.7751,23.8025,23.7751,23.8025,45937.0
2024-03-19 11:55:00,26.1,26.11,26.07,26.08,51351.0,23.8025,23.8116,23.7751,23.7843,51351.0
2024-03-19 12:00:00,26.07,26.09,26.06,26.07,48636.0,23.7751,23.7934,23.766,23.7751,48636.0
2024-03-19 12:05:00,26.07,26.08,26.04,26.07,24026.0,23.7751,23.7843,23.7478,23.7751,24026.0
2024-03-19 12:10:00,26.08,26.09,26.06,26.09,43623.0,23.7843,23.7934,23.766,23.7934,43623.0
2024-03-19 12:15:00,26.09,26.09,26.01,26.02,107220.0,23.7934,23.7934,23.7204,23.7295,107220.0
2024-03-19 12:20:00,26.02,26.02,25.97,25.98,83822.0,23.7295,23.7295,23.6839,23.6931,83822.0
2024-03-19 12:25:00,25.98,26.01,25.97,25.98,75623.0,23.6931,23.7204,23.6839,23.6931,75623.0
2024-03-19 12:30:00,25.98,25.98,25.94,25.96,99555.0,23.6931,23.6931,23.6566,23.6748,99555.0
2024-03-19 12:35:00,25.96,25.96,25.93,25.94,52522.0,23.6748,23.6748,23.6475,23.6566,52522.0
2024-03-19 12:40:00,25.94,25.95,25.89,25.89,93656.0,23.6566,23.6657,23.611,23.611,93656.0
2024-03-19 12:45:00,25.89,25.91,25.88,25.9,93073.0,23.611,23.6292,23.6019,23.6201,93073.0
2024-03-19 12:50:00,25.9,25.91,25.87,25.89,91441.0,23.6201,23.6292,23.5927,23.611,91441.0
2024-03-19 12:55:00,25.89,25.93,25.88,25.92,27036.0,23.611,23.6475,23.6019,23.6383,27036.0
2024-03-19 13:00:00,25.9,25.91,25.84,25.9,189376.0,23.6201,23.6292,23.5654,23.6201,189376.0
2024-03-19 13:05:00,25.9,25.95,25.9,25.93,415509.0,23.6201,23.6657,23.6201,23.6475,415509.0
2024-03-19 13:10:00,25.93,25.94,25.9,25.93,33208.0,23.6475,23.6566,23.6201,23.6475,33208.0
2024-03-19 13:15:00,25.93,25.95,25.91,25.93,35750.0,23.6475,23.6657,23.6292,23.6475,35750.0
2024-03-19 13:20:00,25.93,25.94,25.91,25.93,12346.0,23.6475,23.6566,23.6292,23.6475,12346.0
2024-03-19 13:25:00,25.93,25.93,25.89,25.9,36783.0,23.6475,23.6475,23.611,23.6201,36783.0
2024-03-19 13:30:00,25.9,25.9,25.87,25.88,114222.0,23.6201,23.6201,23.5927,23.6019,114222.0
2024-03-19 13:35:00,25.89,25.91,25.87,25.88,18000.0,23.611,23.6292,23.5927,23.6019,18000.0
2024-03-19 13:40:00,25.88,25.9,25.87,25.89,25458.0,23.6019,23.6201,23.5927,23.611,25458.0
2024-03-19 13:45:00,25.87,25.89,25.86,25.88,50270.0,23.5927,23.611,23.5836,23.6019,50270.0
2024-03-19 13:50:00,25.87,25.92,25.87,25.91,56598.0,23.5927,23.6383,23.5927,23.6292,56598.0
2024-03-19 13:55:00,25.9,25.91,25.88,25.88,33436.0,23.6201,23.6292,23.6019,23.6019,33436.0
2024-03-19 14:00:00,25.89,25.93,25.89,25.91,41897.0,23.611,23.6475,23.611,23.6292,41897.0
2024-03-19 14:05:00,25.91,25.93,25.89,25.92,41825.0,23.6292,23.6475,23.611,23.6383,41825.0
2024-03-19 14:10:00,25.92,25.94,25.89,25.9,86259.0,23.6383,23.6566,23.611,23.6201,86259.0
2024-03-19 14:15:00,25.9,25.91,25.87,25.9,14953.0,23.6201,23.6292,23.5927,23.6201,14953.0
2024-03-19 14:20:00,25.89,25.92,25.88,25.9,29345.0,23.611,23.6383,23.6019,23.6201,29345.0
2024-03-19 14:25:00,25.9,25.91,25.87,25.89,27016.0,23.6201,23.6292,23.5927,23.611,27016.0
2024-03-19 14:30:00,25.89,25.89,25.85,25.87,74864.0,23.611,23.611,23.5745,23.5927,74864.0
2024-03-19 14:35:00,25.87,25.88,25.85,25.86,21774.0,23.5927,23.6019,23.5745,23.5836,21774.0
2024-03-19 14:40:00,25.87,25.87,25.85,25.85,11610.0,23.5927,23.5927,23.5745,23.5745,11610.0
2024-03-19 14:45:00,25.85,25.87,25.85,25.85,129295.0,23.5745,23.5927,23.5745,23.5745,129295.0
2024-03-19 14:50:00,25.86,25.89,25.85,25.88,140598.0,23.5836,23.611,23.5745,23.6019,140598.0
2024-03-19 14:55:00,25.89,25.92,25.88,25.9,414162.0,23.611,23.6383,23.6019,23.6201,414162.0
2024-03-19 15:00:00,25.9,25.91,25.87,25.89,129815.0,23.6201,23.6292,23.5927,23.611,129815.0
2024-03-19 15:05:00,25.9,25.93,25.9,25.93,202988.0,23.6201,23.6475,23.6201,23.6475,202988.0
2024-03-19 15:10:00,25.92,25.94,25.9,25.93,15751.0,23.6383,23.6566,23.6201,23.6475,15751.0
2024-03-19 15:15:00,25.93,25.96,25.91,25.92,53143.0,23.6475,23.6748,23.6292,23.6383,53143.0
2024-03-19 15:20:00,25.92,25.94,25.9,25.94,16173.0,23.6383,23.6566,23.6201,23.6566,16173.0
2024-03-19 15:25:00,25.94,25.95,25.92,25.94,25980.0,23.6566,23.6657,23.6383,23.6566,25980.0
2024-03-19 15:30:00,25.94,25.95,25.9,25.93,50987.0,23.6566,23.6657,23.6201,23.6475,50987.0
2024-03-19 15:35:00,25.92,25.92,25.88,25.88,30154.0,23.6383,23.6383,23.6019,23.6019,30154.0
2024-03-19 15:40:00,25.88,25.9,25.87,25.88,152013.0,23.6019,23.6201,23.5927,23.6019,152013.0
2024-03-19 15:45:00,25.88,25.88,25.82,25.83,260940.0,23.6019,23.6019,23.5471,23.5563,260940.0
2024-03-19 15:50:00,25.84,25.86,25.79,25.8,87182.0,23.5654,23.5836,23.5198,23.5289,87182.0
2024-03-19 15:55:00,25.8,25.84,25.78,25.8,241938.0,23.5289,23.5654,23.5107,23.5289,241938.0
2024-03-20 09:30:00,25.47,25.5,25.45,25.5,146557.0,23.5472,23.575,23.5287,23.575,146557.0
2024-03-20 09:35:00,25.51,25.53,25.5,25.52,55328.0,23.5842,23.6027,23.575,23.5934,55328.0
2024-03-20 09:40:00,25.51,25.53,25.49,25.52,72836.0,23.5842,23.6027,23.5657,23.5934,72836.0
2024-03-20 09:45:00,25.52,25.53,25.51,25.52,23306.0,23.5934,23.6027,23.5842,23.5934,23306.0
2024-03-20 09:50:00,25.52,25.52,25.5,25.5,16169.0,23.5934,23.5934,23.575,23.575,16169.0
2024-03-20 09:55:00,25.5,25.51,25.48,25.5,42052.0,23.575,23.5842,23.5565,23.575,42052.0
2024-03-20 10:00:00,25.51,25.52,25.48,25.49,28696.0,23.5842,23.5934,23.5565,23.5657,28696.0
2024-03-20 10:05:00,25.49,25.49,25.47,25.48,61872.0,23.5657,23.5657,23.5472,23.5565,61872.0
2024-03-20 10:10:00,25.48,25.5,25.47,25.48,48056.0,23.5565,23.575,23.5472,23.5565,48056.0
2024-03-20 10:15:00,25.48,25.49,25.47,25.49,59302.0,23.5565,23.5657,23.5472,23.5657,59302.0
2024-03-20 10:20:00,25.49,25.5,25.43,25.44,74753.0,23.5657,23.575,23.5102,23.5195,74753.0
2024-03-20 10:25:00,25.44,25.45,25.41,25.42,102588.0,23.5195,23.5287,23.4917,23.501,102588.0
2024-03-20 10:30:00,25.41,25.44,25.41,25.44,32547.0,23.4917,23.5195,23.4917,23.5195,32547.0
2024-03-20 10:35:00,25.45,25.5,25.45,25.48,94443.0,23.5287,23.575,23.5287,23.5565,94443.0
2024-03-20 10:40:00,25.48,25.49,25.47,25.49,68380.0,23.5565,23.5657,23.5472,23.5657,68380.0
2024-03-20 10:45:00,25.49,25.49,25.46,25.48,70102.0,23.5657,23.5657,23.538,23.5565,70102.0
2024-03-20 10:50:00,25.48,25.49,25.46,25.47,34030.0,23.5565,23.5657,23.538,23.5472,34030.0
2024-03-20 10:55:00,25.47,25.47,25.45,25.46,20885.0,23.5472,23.5472,23.5287,23.538,20885.0
2024-03-20 11:00:00,25.46,25.47,25.45,25.45,33178.0,23.538,23.5472,23.5287,23.5287,33178.0
2024-03-20 11:05:00,25.44,25.45,25.43,25.44,31913.0,23.5195,23.5287,23.5102,23.5195,31913.0
2024-03-20 11:10:00,25.44,25.45,25.42,25.43,89859.0,23.5195,23.5287,23.501,23.5102,89859.0
2024-03-20 11:15:00,25.43,25.44,25.42,25.43,59122.0,23.5102,23.5195,23.501,23.5102,59122.0
2024-03-20 11:20:00,25.43,25.44,25.43,25.43,13891.0,23.5102,23.5195,23.5102,23.5102,13891.0
2024-03-20 11:25:00,25.44,25.44,25.42,25.43,9600.0,23.5195,23.5195,23.501,23.5102,9600.0
2024-03-20 11:30:00,25.43,25.46,25.43,25.45,52365.0,23.5102,23.538,23.5102,23.5287,52365.0
2024-03-20 11:35:00,25.44,25.47,25.44,25.46,64536.0,23.5195,23.5472,23.5195,23.538,64536.0
2024-03-20 11:40:00,25.46,25.47,25.45,25.46,29207.0,23.538,23.5472,23.5287,23.538,29207.0
2024-03-20 11:45:00,25.47,25.5,25.46,25.48,61870.0,23.5472,23.575,23.538,23.5565,61870.0
2024-03-20 11:50:00,25.49,25.49,25.46,25.47,28642.0,23.5657,23.5657,23.538,23.5472,28642.0
2024-03-20 11:55:00,25.47,25.48,25.45,25.46,19700.0,23.5472,23.5565,23.5287,23.538,19700.0
2024-03-20 12:00:00,25.47,25.47,25.46,25.46,6750.0,23.5472,23.5472,23.538,23.538,6750.0
2024-03-20 12:05:00,25.46,25.5,25.46,25.48,65584.0,23.538,23.575,23.538,23.5565,65584.0
2024-03-20 12:10:00,25.49,25.5,25.47,25.49,80791.0,23.5657,23.575,23.5472,23.5657,80791.0
2024-03-20 12:15:00,25.5,25.5,25.48,25.48,20000.0,23.575,23.575,23.5565,23.5565,20000.0
2024-03-20 12:20:00,25.49,25.5,25.48,25.48,26500.0,23.5657,23.575,23.5565,23.5565,26500.0
2024-03-20 12:25:00,25.48,25.49,25.46,25.47,60329.0,23.5565,23.5657,23.538,23.5472,60329.0
2024-03-20 12:30:00,25.48,25.52,25.47,25.5,54885.0,23.5565,23.5934,23.5472,23.575,54885.0
2024-03-20 12:35:00,25.49,25.5,25.46,25.47,25497.0,23.5657,23.575,23.538,23.5472,25497.0
2024-03-20 12:40:00,25.46,25.46,25.45,25.46,2420.0,23.538,23.538,23.5287,23.538,2420.0
2024-03-20 12:45:00,25.46,25.46,25.45,25.45,5364.0,23.538,23.538,23.5287,23.5287,5364.0
2024-03-20 12:50:00,25.45,25.46,25.44,25.44,28245.0,23.5287,23.538,23.5195,23.5195,28245.0
2024-03-20 12:55:00,25.44,25.45,25.44,25.44,5550.0,23.5195,23.5287,23.5195,23.5195,5550.0
2024-03-20 13:00:00,25.45,25.47,25.44,25.45,16342.0,23.5287,23.5472,23.5195,23.5287,16342.0
2024-03-20 13:05:00,25.46,25.48,25.45,25.48,14696.0,23.538,23.5565,23.5287,23.5565,14696.0
2024-03-20 13:10:00,25.48,25.52,25.48,25.51,15511.0,23.5565,23.5934,23.5565,23.5842,15511.0
2024-03-20 13:15:00,25.51,25.52,25.49,25.5,36647.0,23.5842,23.5934,23.5657,23.575,36647.0
2024-03-20 13:20:00,25.5,25.51,25.49,25.51,8196.0,23.575,23.5842,23.5657,23.5842,8196.0
2024-03-20 13:25:00,25.51,25.52,25.49,25.5,24611.0,23.5842,23.5934,23.5657,23.575,24611.0
2024-03-20 13:30:00,25.51,25.52,25.49,25.49,33198.0,23.5842,23.5934,23.5657,23.5657,33198.0
2024-03-20 13:35:00,25.5,25.53,25.49,25.52,26907.0,23.575,23.6027,23.5657,23.5934,26907.0
2024-03-20 13:40:00,25.53,25.55,25.52,25.53,54133.0,23.6027,23.6212,23.5934,23.6027,54133.0
2024-03-20 13:45:00,25.53,25.54,25.5,25.51,40024.0,23.6027,23.6119,23.575,23.5842,40024.0
2024-03-20 13:50:00,25.5,25.5,25.48,25.48,37257.0,23.575,23.575,23.5565,23.5565,37257.0
2024-03-20 13:55:00,25.49,25.52,25.49,25.51,42595.0,23.5657,23.5934,23.5657,23.5842,42595.0
2024-03-20 14:00:00,25.49,25.49,25.28,25.3,716117.0,23.5657,23.5657,23.3716,23.3901,716117.0
2024-03-20 14:05:00,25.29,25.39,25.22,25.37,208350.0,23.3808,23.4733,23.3161,23.4548,208350.0
2024-03-20 14:10:00,25.37,25.37,25.28,25.36,263797.0,23.4548,23.4548,23.3716,23.4455,263797.0
2024-03-20 14:15:00,25.34,25.42,25.33,25.4,236599.0,23.427,23.501,23.4178,23.4825,236599.0
2024-03-20 14:20:00,25.4,25.41,25.34,25.36,88336.0,23.4825,23.4917,23.427,23.4455,88336.0
2024-03-20 14:25:00,25.36,25.36,25.29,25.3,65792.0,23.4455,23.4455,23.3808,23.3901,65792.0
2024-03-20 14:30:00,25.29,25.45,25.25,25.44,315234.0,23.3808,23.5287,23.3438,23.5195,315234.0
2024-03-20 14:35:00,25.45,25.47,25.25,25.3,242984.0,23.5287,23.5472,23.3438,23.3901,242984.0
2024-03-20 14:40:00,25.29,25.34,25.2,25.24,304633.0,23.3808,23.427,23.2976,23.3346,304633.0
2024-03-20 14:45:00,25.23,25.23,25.1,25.11,242893.0,23.3253,23.3253,23.2052,23.2144,242893.0
2024-03-20 14:50:00,25.12,25.2,25.11,25.15,149161.0,23.2236,23.2976,23.2144,23.2514,149161.0
2024-03-20 14:55:00,25.14,25.18,25.1,25.16,99459.0,23.2421,23.2791,23.2052,23.2606,99459.0
2024-03-20 15:00:00,25.16,25.17,25.1,25.14,174477.0,23.2606,23.2699,23.2052,23.2421,174477.0
2024-03-20 15:05:00,25.13,25.13,25.05,25.08,197124.0,23.2329,23.2329,23.1589,23.1867,197124.0
2024-03-20 15:10:00,25.08,25.16,25.05,25.14,410950.0,23.1867,23.2606,23.1589,23.2421,410950.0
2024-03-20 15:15:00,25.13,25.14,25.02,25.04,450317.0,23.2329,23.2421,23.1312,23.1497,450317.0
2024-03-20 15:20:00,25.04,25.09,25.02,25.04,145335.0,23.1497,23.1959,23.1312,23.1497,145335.0
2024-03-20 15:25:00,25.05,25.07,25.01,25.03,132538.0,23.1589,23.1774,23.1219,23.1404,132538.0
2024-03-20 15:30:00,25.03,25.03,25.0,25.03,147127.0,23.1404,23.1404,23.1127,23.1404,147127.0
2024-03-20 15:35:00,25.03,25.08,25.02,25.05,476297.0,23.1404,23.1867,23.1312,23.1589,476297.0
2024-03-20 15:40:00,25.05,25.1,25.04,25.1,138487.0,23.1589,23.2052,23.1497,23.2052,138487.0
2024-03-20 15:45:00,25.1,25.14,25.07,25.14,409691.0,23.2052,23.2421,23.1774,23.2421,409691.0
2024-03-20 15:50:00,25.13,25.15,25.06,25.1,216905.0,23.2329,23.2514,23.1682,23.2052,216905.0
2024-03-20 15:55:00,25.1,25.1,25.01,25.01,843180.0,23.2052,23.2052,23.1219,23.1219,843180.0
2024-03-21 09:30:00,24.75,24.8,24.75,24.79,157414.0,22.8816,22.9278,22.8816,22.9186,157414.0
2024-03-21 09:35:00,24.8,24.8,24.74,24.75,96753.0,22.9278,22.9278,22.8723,22.8816,96753.0
2024-03-21 09:40:00,24.75,24.76,24.7,24.75,188036.0,22.8816,22.8908,22.8353,22.8816,188036.0
2024-03-21 09:45:00,24.76,24.82,24.72,24.81,170479.0,22.8908,22.9463,22.8538,22.937,170479.0
2024-03-21 09:50:00,24.8,24.82,24.78,24.79,166933.0,22.9278,22.9463,22.9093,22.9186,166933.0
2024-03-21 09:55:00,24.79,24.8,24.75,24.76,100223.0,22.9186,22.9278,22.8816,22.8908,100223.0
2024-03-21 10:00:00,24.76,24.78,24.74,24.77,125442.0,22.8908,22.9093,22.8723,22.9001,125442.0
2024-03-21 10:05:00,24.77,24.78,24.73,24.74,84411.0,22.9001,22.9093,22.8631,22.8723,84411.0
2024-03-21 10:10:00,24.74,24.77,24.73,24.76,109965.0,22.8723,22.9001,22.8631,22.8908,109965.0
2024-03-21 10:15:00,24.75,24.76,24.73,24.73,67836.0,22.8816,22.8908,22.8631,22.8631,67836.0
2024-03-21 10:20:00,24.73,24.73,24.7,24.73,68459.0,22.8631,22.8631,22.8353,22.8631,68459.0
2024-03-21 10:25:00,24.73,24.73,24.7,24.72,64855.0,22.8631,22.8631,22.8353,22.8538,64855.0
2024-03-21 10:30:00,24.72,24.78,24.71,24.76,125069.0,22.8538,22.9093,22.8446,22.8908,125069.0
2024-03-21 10:35:00,24.76,24.77,24.74,24.76,55257.0,22.8908,22.9001,22.8723,22.8908,55257.0
2024-03-21 10:40:00,24.76,24.78,24.7,24.72,246492.0,22.8908,22.9093,22.8353,22.8538,246492.0
2024-03-21 10:45:00,24.72,24.73,24.7,24.7,57157.0,22.8538,22.8631,22.8353,22.8353,57157.0
2024-03-21 10:50:00,24.71,24.73,24.7,24.71,128014.0,22.8446,22.8631,22.8353,22.8446,128014.0
2024-03-21 10:55:00,24.71,24.75,24.71,24.73,44705.0,22.8446,22.8816,22.8446,22.8631,44705.0
2024-03-21 11:00:00,24.73,24.77,24.71,24.76,45509.0,22.8631,22.9001,22.8446,22.8908,45509.0
2024-03-21 11:05:00,24.76,24.79,24.75,24.78,66401.0,22.8908,22.9186,22.8816,22.9093,66401.0
2024-03-21 11:10:00,24.78,24.78,24.75,24.75,46930.0,22.9093,22.9093,22.8816,22.8816,46930.0
2024-03-21 11:15:00,24.76,24.79,24.74,24.78,56692.0,22.8908,22.9186,22.8723,22.9093,56692.0
2024-03-21 11:20:00,24.77,24.77,24.74,24.76,28117.0,22.9001,22.9001,22.8723,22.8908,28117.0
2024-03-21 11:25:00,24.76,24.78,24.75,24.76,21247.0,22.8908,22.9093,22.8816,22.8908,21247.0
2024-03-21 11:30:00,24.76,24.77,24.73,24.73,40128.0,22.8908,22.9001,22.8631,22.8631,40128.0
2024-03-21 11:35:00,24.74,24.74,24.72,24.73,17997.0,22.8723,22.8723,22.8538,22.8631,17997.0
2024-03-21 11:40:00,24.72,24.74,24.71,24.73,210489.0,22.8538,22.8723,22.8446,22.8631,210489.0
2024-03-21 11:45:00,24.73,24.74,24.72,24.73,35907.0,22.8631,22.8723,22.8538,22.8631,35907.0
2024-03-21 11:50:00,24.73,24.73,24.7,24.73,123689.0,22.8631,22.8631,22.8353,22.8631,123689.0
2024-03-21 11:55:00,24.72,24.73,24.71,24.72,18754.0,22.8538,22.8631,22.8446,22.8538,18754.0
2024-03-21 12:00:00,24.72,24.74,24.71,24.72,38184.0,22.8538,22.8723,22.8446,22.8538,38184.0
2024-03-21 12:05:00,24.72,24.73,24.7,24.73,25471.0,22.8538,22.8631,22.8353,22.8631,25471.0
2024-03-21 12:10:00,24.73,24.74,24.71,24.72,80410.0,22.8631,22.8723,22.8446,22.8538,80410.0
2024-03-21 12:15:00,24.71,24.72,24.7,24.71,15942.0,22.8446,22.8538,22.8353,22.8446,15942.0
2024-03-21 12:20:00,24.71,24.72,24.7,24.71,17593.0,22.8446,22.8538,22.8353,22.8446,17593.0
2024-03-21 12:25:00,24.7,24.72,24.69,24.7,45314.0,22.8353,22.8538,22.8261,22.8353,45314.0
2024-03-21 12:30:00,24.69,24.73,24.69,24.72,47085.0,22.8261,22.8631,22.8261,22.8538,47085.0
2024-03-21 12:35:00,24.72,24.75,24.72,24.73,50210.0,22.8538,22.8816,22.8538,22.8631,50210.0
2024-03-21 12:40:00,24.72,24.75,24.71,24.74,53492.0,22.8538,22.8816,22.8446,22.8723,53492.0
2024-03-21 12:45:00,24.74,24.76,24.73,24.74,44291.0,22.8723,22.8908,22.8631,22.8723,44291.0
2024-03-21 12:50:00,24.73,24.74,24.72,24.72,13486.0,22.8631,22.8723,22.8538,22.8538,13486.0
2024-03-21 12:55:00,24.72,24.73,24.72,24.72,2720.0,22.8538,22.8631,22.8538,22.8538,2720.0
2024-03-21 13:00:00,24.72,24.78,24.72,24.75,87230.0,22.8538,22.9093,22.8538,22.8816,87230.0
2024-03-21 13:05:00,24.76,24.77,24.74,24.76,21250.0,22.8908,22.9001,22.8723,22.8908,21250.0
2024-03-21 13:10:00,24.75,24.75,24.73,24.73,20584.0,22.8816,22.8816,22.8631,22.8631,20584.0
2024-03-21 13:15:00,24.73,24.76,24.73,24.75,83721.0,22.8631,22.8908,22.8631,22.8816,83721.0
2024-03-21 13:20:00,24.75,24.77,24.75,24.77,184437.0,22.8816,22.9001,22.8816,22.9001,184437.0
2024-03-21 13:25:00,24.77,24.77,24.75,24.76,17267.0,22.9001,22.9001,22.8816,22.8908,17267.0
2024-03-21 13:30:00,24.76,24.78,24.75,24.77,18472.0,22.8908,22.9093,22.8816,22.9001,18472.0
2024-03-21 13:35:00,24.78,24.78,24.76,24.76,12010.0,22.9093,22.9093,22.8908,22.8908,12010.0
2024-03-21 13:40:00,24.75,24.76,24.74,24.75,15400.0,22.8816,22.8908,22.8723,22.8816,15400.0
2024-03-21 13:45:00,24.75,24.8,24.75,24.78,33043.0,22.8816,22.9278,22.8816,22.9093,33043.0
2024-03-21 13:50:00,24.78,24.82,24.77,24.81,99215.0,22.9093,22.9463,22.9001,22.937,99215.0
2024-03-21 13:55:00,24.81,24.82,24.8,24.81,28034.0,22.937,22.9463,22.9278,22.937,28034.0
2024-03-21 14:00:00,24.82,24.83,24.8,24.81,45993.0,22.9463,22.9555,22.9278,22.937,45993.0
2024-03-21 14:05:00,24.8,24.84,24.79,24.83,41292.0,22.9278,22.9648,22.9186,22.9555,41292.0
2024-03-21 14:10:00,24.84,24.84,24.81,24.83,44851.0,22.9648,22.9648,22.937,22.9555,44851.0
2024-03-21 14:15:00,24.83,24.84,24.81,24.81,32167.0,22.9555,22.9648,22.937,22.937,32167.0
2024-03-21 14:20:00,24.8,24.82,24.79,24.82,15970.0,22.9278,22.9463,22.9186,22.9463,15970.0
2024-03-21 14:25:00,24.81,24.82,24.78,24.79,21099.0,22.937,22.9463,22.9093,22.9186,21099.0
2024-03-21 14:30:00,24.79,24.82,24.79,24.82,45139.0,22.9186,22.9463,22.9186,22.9463,45139.0
2024-03-21 14:35:00,24.83,24.87,24.82,24.86,110331.0,22.9555,22.9925,22.9463,22.9833,110331.0
2024-03-21 14:40:00,24.86,24.89,24.84,24.85,78794.0,22.9833,23.011,22.9648,22.974,78794.0
2024-03-21 14:45:00,24.85,24.85,24.82,24.85,32484.0,22.974,22.974,22.9463,22.974,32484.0
2024-03-21 14:50:00,24.85,24.85,24.83,24.84,137459.0,22.974,22.974,22.9555,22.9648,137459.0
2024-03-21 14:55:00,24.85,24.89,24.84,24.87,32814.0,22.974,23.011,22.9648,22.9925,32814.0
2024-03-21 15:00:00,24.86,24.89,24.85,24.87,74150.0,22.9833,23.011,22.974,22.9925,74150.0
2024-03-21 15:05:00,24.87,24.87,24.83,24.84,54069.0,22.9925,22.9925,22.9555,22.9648,54069.0
2024-03-21 15:10:00,24.83,24.84,24.82,24.84,36272.0,22.9555,22.9648,22.9463,22.9648,36272.0
2024-03-21 15:15:00,24.84,24.84,24.81,24.82,22848.0,22.9648,22.9648,22.937,22.9463,22848.0
2024-03-21 15:20:00,24.82,24.85,24.82,24.84,26320.0,22.9463,22.974,22.9463,22.9648,26320.0
2024-03-21 15:25:00,24.83,24.84,24.81,24.82,29311.0,22.9555,22.9648,22.937,22.9463,29311.0
2024-03-21 15:30:00,24.82,24.83,24.78,24.83,146360.0,22.9463,22.9555,22.9093,22.9555,146360.0
2024-03-21 15:35:00,24.83,24.86,24.82,24.84,51957.0,22.9555,22.9833,22.9463,22.9648,51957.0
2024-03-21 15:40:00,24.84,24.85,24.8,24.8,57890.0,22.9648,22.974,22.9278,22.9278,57890.0
2024-03-21 15:45:00,24.81,24.86,24.8,24.84,55660.0,22.937,22.9833,22.9278,22.9648,55660.0
2024-03-21 15:50:00,24.84,24.86,24.82,24.85,74119.0,22.9648,22.9833,22.9463,22.974,74119.0
2024-03-21 15:55:00,24.85,24.89,24.84,24.88,192093.0,22.974,23.011,22.9648,23.0018,192093.0
2024-03-22 09:30:00,24.89,24.92,24.87,24.91,256230.0,23.011,23.0387,22.9925,23.0295,256230.0
2024-03-22 09:35:00,24.91,24.91,24.88,24.89,75181.0,23.0295,23.0295,23.0018,23.011,75181.0
2024-03-22 09:40:00,24.89,24.93,24.86,24.93,66302.0,23.011,23.048,22.9833,23.048,66302.0
2024-03-22 09:45:00,24.93,24.95,24.92,24.95,46475.0,23.048,23.0665,23.0387,23.0665,46475.0
2024-03-22 09:50:00,24.95,24.96,24.9,24.9,33394.0,23.0665,23.0757,23.0203,23.0203,33394.0
2024-03-22 09:55:00,24.91,24.93,24.9,24.93,74954.0,23.0295,23.048,23.0203,23.048,74954.0
2024-03-22 10:00:00,24.92,24.93,24.88,24.89,115176.0,23.0387,23.048,23.0018,23.011,115176.0
2024-03-22 10:05:00,24.89,24.91,24.87,24.9,21182.0,23.011,23.0295,22.9925,23.0203,21182.0
2024-03-22 10:10:00,24.9,24.93,24.89,24.93,210364.0,23.0203,23.048,23.011,23.048,210364.0
2024-03-22 10:15:00,24.94,24.95,24.9,24.92,50085.0,23.0572,23.0665,23.0203,23.0387,50085.0
2024-03-22 10:20:00,24.91,24.95,24.91,24.94,74015.0,23.0295,23.0665,23.0295,23.0572,74015.0
2024-03-22 10:25:00,24.94,24.96,24.92,24.92,55519.0,23.0572,23.0757,23.0387,23.0387,55519.0
2024-03-22 10:30:00,24.92,24.96,24.92,24.95,59742.0,23.0387,23.0757,23.0387,23.0665,59742.0
2024-03-22 10:35:00,24.95,24.97,24.94,24.95,96076.0,23.0665,23.085,23.0572,23.0665,96076.0
2024-03-22 10:40:00,24.95,24.98,24.94,24.98,198041.0,23.0665,23.0942,23.0572,23.0942,198041.0
2024-03-22 10:45:00,24.98,24.99,24.96,24.97,29551.0,23.0942,23.1035,23.0757,23.085,29551.0
2024-03-22 10:50:00,24.97,24.99,24.96,24.99,46132.0,23.085,23.1035,23.0757,23.1035,46132.0
2024-03-22 10:55:00,24.99,25.0,24.98,25.0,88370.0,23.1035,23.1127,23.0942,23.1127,88370.0
2024-03-22 11:00:00,24.99,25.0,24.95,24.96,170154.0,23.1035,23.1127,23.0665,23.0757,170154.0
2024-03-22 11:05:00,24.96,24.97,24.94,24.97,41206.0,23.0757,23.085,23.0572,23.085,41206.0
2024-03-22 11:10:00,24.96,24.97,24.94,24.96,26979.0,23.0757,23.085,23.0572,23.0757,26979.0
2024-03-22 11:15:00,24.95,24.97,24.95,24.96,24300.0,23.0665,23.085,23.0665,23.0757,24300.0
2024-03-22 11:20:00,24.96,24.96,24.93,24.95,28635.0,23.0757,23.0757,23.048,23.0665,28635.0
2024-03-22 11:25:00,24.95,24.95,24.93,24.94,74264.0,23.0665,23.0665,23.048,23.0572,74264.0
2024-03-22 11:30:00,24.94,24.94,24.92,24.93,16881.0,23.0572,23.0572,23.0387,23.048,16881.0
2024-03-22 11:35:00,24.93,24.96,24.92,24.95,48222.0,23.048,23.0757,23.0387,23.0665,48222.0
2024-03-22 11:40:00,24.95,24.96,24.94,24.95,18000.0,23.0665,23.0757,23.0572,23.0665,18000.0
2024-03-22 11:45:00,24.96,24.96,24.94,24.95,46098.0,23.0757,23.0757,23.0572,23.0665,46098.0
2024-03-22 11:50:00,24.95,24.96,24.93,24.95,15514.0,23.0665,23.0757,23.048,23.0665,15514.0
2024-03-22 11:55:00,24.95,24.96,24.93,24.94,33352.0,23.0665,23.0757,23.048,23.0572,33352.0
2024-03-22 12:00:00,24.94,24.96,24.92,24.95,47984.0,23.0572,23.0757,23.0387,23.0665,47984.0
2024-03-22 12:05:00,24.95,24.96,24.94,24.95,49560.0,23.0665,23.0757,23.0572,23.0665,49560.0
2024-03-22 12:10:00,24.95,24.97,24.94,24.96,38461.0,23.0665,23.085,23.0572,23.0757,38461.0
2024-03-22 12:15:00,24.96,24.98,24.95,24.96,37277.0,23.0757,23.0942,23.0665,23.0757,37277.0
2024-03-22 12:20:00,24.96,24.97,24.95,24.96,16744.0,23.0757,23.085,23.0665,23.0757,16744.0
2024-03-22 12:25:00,24.96,24.97,24.95,24.96,24148.0,23.0757,23.085,23.0665,23.0757,24148.0
2024-03-22 12:30:00,24.96,24.98,24.95,24.98,26908.0,23.0757,23.0942,23.0665,23.0942,26908.0
2024-03-22 12:35:00,24.99,25.0,24.97,24.98,120688.0,23.1035,23.1127,23.085,23.0942,120688.0
2024-03-22 12:40:00,24.97,24.98,24.96,24.96,14400.0,23.085,23.0942,23.0757,23.0757,14400.0
2024-03-22 12:45:00,24.95,24.96,24.93,24.94,69753.0,23.0665,23.0757,23.048,23.0572,69753.0
2024-03-22 12:50:00,24.94,24.94,24.91,24.93,47240.0,23.0572,23.0572,23.0295,23.048,47240.0
2024-03-22 12:55:00,24.93,24.94,24.92,24.92,15425.0,23.048,23.0572,23.0387,23.0387,15425.0
2024-03-22 13:00:00,24.92,24.93,24.91,24.92,116504.0,23.0387,23.048,23.0295,23.0387,116504.0
2024-03-22 13:05:00,24.92,24.92,24.9,24.91,11720.0,23.0387,23.0387,23.0203,23.0295,11720.0
2024-03-22 13:10:00,24.92,24.93,24.89,24.9,51330.0,23.0387,23.048,23.011,23.0203,51330.0
2024-03-22 13:15:00,24.9,24.91,24.88,24.9,87077.0,23.0203,23.0295,23.0018,23.0203,87077.0
2024-03-22 13:20:00,24.91,24.92,24.9,24.91,22418.0,23.0295,23.0387,23.0203,23.0295,22418.0
2024-03-22 13:25:00,24.91,24.91,24.9,24.91,4225.0,23.0295,23.0295,23.0203,23.0295,4225.0
2024-03-22 13:30:00,24.9,24.9,24.88,24.89,22132.0,23.0203,23.0203,23.0018,23.011,22132.0
2024-03-22 13:35:00,24.89,24.91,24.89,24.91,14792.0,23.011,23.0295,23.011,23.0295,14792.0
2024-03-22 13:40:00,24.91,24.92,24.89,24.89,28216.0,23.0295,23.0387,23.011,23.011,28216.0
2024-03-22 13:45:00,24.89,24.9,24.86,24.88,43999.0,23.011,23.0203,22.9833,23.0018,43999.0
2024-03-22 13:50:00,24.88,24.88,24.85,24.86,29907.0,23.0018,23.0018,22.974,22.9833,29907.0
2024-03-22 13:55:00,24.86,24.87,24.85,24.85,26616.0,22.9833,22.9925,22.974,22.974,26616.0
2024-03-22 14:00:00,24.86,24.87,24.85,24.86,22405.0,22.9833,22.9925,22.974,22.9833,22405.0
2024-03-22 14:05:00,24.85,24.88,24.85,24.87,18372.0,22.974,23.0018,22.974,22.9925,18372.0
2024-03-22 14:10:00,24.87,24.88,24.86,24.87,16336.0,22.9925,23.0018,22.9833,22.9925,16336.0
2024-03-22 14:15:00,24.88,24.89,24.87,24.89,22534.0,23.0018,23.011,22.9925,23.011,22534.0
2024-03-22 14:20:00,24.88,24.91,24.88,24.88,67537.0,23.0018,23.0295,23.0018,23.0018,67537.0
2024-03-22 14:25:00,24.88,24.89,24.85,24.86,8469.0,23.0018,23.011,22.974,22.9833,8469.0
2024-03-22 14:30:00,24.86,24.89,24.85,24.88,38516.0,22.9833,23.011,22.974,23.0018,38516.0
2024-03-22 14:35:00,24.87,24.88,24.86,24.87,20750.0,22.9925,23.0018,22.9833,22.9925,20750.0
2024-03-22 14:40:00,24.88,24.9,24.88,24.89,27351.0,23.0018,23.0203,23.0018,23.011,27351.0
2024-03-22 14:45:00,24.89,24.9,24.88,24.9,28825.0,23.011,23.0203,23.0018,23.0203,28825.0
2024-03-22 14:50:00,24.9,24.91,24.89,24.91,24663.0,23.0203,23.0295,23.011,23.0295,24663.0
2024-03-22 14:55:00,24.9,24.91,24.88,24.89,18178.0,23.0203,23.0295,23.0018,23.011,18178.0
2024-03-22 15:00:00,24.89,24.91,24.88,24.91,30412.0,23.011,23.0295,23.0018,23.0295,30412.0
2024-03-22 15:05:00,24.9,24.92,24.89,24.9,36165.0,23.0203,23.0387,23.011,23.0203,36165.0
2024-03-22 15:10:00,24.89,24.98,24.89,24.95,84754.0,23.011,23.0942,23.011,23.0665,84754.0
2024-03-22 15:15:00,24.95,24.99,24.95,24.96,45615.0,23.0665,23.1035,23.0665,23.0757,45615.0
2024-03-22 15:20:00,24.96,24.98,24.95,24.96,75294.0,23.0757,23.0942,23.0665,23.0757,75294.0
2024-03-22 15:25:00,24.96,24.96,24.93,24.94,36090.0,23.0757,23.0757,23.048,23.0572,36090.0
2024-03-22 15:30:00,24.94,24.96,24.93,24.95,41822.0,23.0572,23.0757,23.048,23.0665,41822.0
2024-03-22 15:35:00,24.95,24.95,24.92,24.93,19202.0,23.0665,23.0665,23.0387,23.048,19202.0
2024-03-22 15:40:00,24.93,24.93,24.9,24.91,19749.0,23.048,23.048,23.0203,23.0295,19749.0
2024-03-22 15:45:00,24.91,24.92,24.9,24.91,32880.0,23.0295,23.0387,23.0203,23.0295,32880.0
2024-03-22 15:50:00,24.9,24.91,24.87,24.89,94246.0,23.0203,23.0295,22.9925,23.011,94246.0
2024-03-22 15:55:00,24.9,24.98,24.89,24.98,378752.0,23.0203,23.0942,23.011,23.0942,378752.0
2024-03-25 09:30:00,25.12,25.13,25.07,25.08,149708.0,23.2236,23.2329,23.1774,23.1867,149708.0
2024-03-25 09:35:00,25.08,25.09,25.07,25.09,52392.0,23.1867,23.1959,23.1774,23.1959,52392.0
2024-03-25 09:40:00,25.1,25.15,25.09,25.13,338795.0,23.2052,23.2514,23.1959,23.2329,338795.0
2024-03-25 09:45:00,25.14,25.14,25.1,25.11,39087.0,23.2421,23.2421,23.2052,23.2144,39087.0
2024-03-25 09:50:00,25.1,25.11,25.07,25.08,155010.0,23.2052,23.2144,23.1774,23.1867,155010.0
2024-03-25 09:55:00,25.08,25.1,25.08,25.08,35181.0,23.1867,23.2052,23.1867,23.1867,35181.0
2024-03-25 10:00:00,25.08,25.1,25.07,25.09,83421.0,23.1867,23.2052,23.1774,23.1959,83421.0
2024-03-25 10:05:00,25.1,25.1,25.06,25.06,35624.0,23.2052,23.2052,23.1682,23.1682,35624.0
2024-03-25 10:10:00,25.06,25.06,25.03,25.05,148786.0,23.1682,23.1682,23.1404,23.1589,148786.0
2024-03-25 10:15:00,25.04,25.06,25.03,25.04,46070.0,23.1497,23.1682,23.1404,23.1497,46070.0
2024-03-25 10:20:00,25.05,25.06,25.02,25.04,37149.0,23.1589,23.1682,23.1312,23.1497,37149.0
2024-03-25 10:25:00,25.04,25.07,25.04,25.07,48681.0,23.1497,23.1774,23.1497,23.1774,48681.0
2024-03-25 10:30:00,25.07,25.09,25.05,25.05,103857.0,23.1774,23.1959,23.1589,23.1589,103857.0
2024-03-25 10:35:00,25.05,25.08,25.04,25.06,67004.0,23.1589,23.1867,23.1497,23.1682,67004.0
2024-03-25 10:40:00,25.06,25.08,25.05,25.07,15932.0,23.1682,23.1867,23.1589,23.1774,15932.0
2024-03-25 10:45:00,25.07,25.09,25.06,25.08,47980.0,23.1774,23.1959,23.1682,23.1867,47980.0
2024-03-25 10:50:00,25.08,25.09,25.06,25.08,35430.0,23.1867,23.1959,23.1682,23.1867,35430.0
2024-03-25 10:55:00,25.07,25.07,25.04,25.05,33900.0,23.1774,23.1774,23.1497,23.1589,33900.0
2024-03-25 11:00:00,25.05,25.05,25.03,25.04,32600.0,23.1589,23.1589,23.1404,23.1497,32600.0
2024-03-25 11:05:00,25.03,25.05,25.03,25.05,26998.0,23.1404,23.1589,23.1404,23.1589,26998.0
2024-03-25 11:10:00,25.05,25.07,25.03,25.06,75687.0,23.1589,23.1774,23.1404,23.1682,75687.0
2024-03-25 11:15:00,25.05,25.06,25.03,25.05,63614.0,23.1589,23.1682,23.1404,23.1589,63614.0
2024-03-25 11:20:00,25.05,25.07,25.04,25.05,20200.0,23.1589,23.1774,23.1497,23.1589,20200.0
2024-03-25 11:25:00,25.05,25.07,25.04,25.05,23900.0,23.1589,23.1774,23.1497,23.1589,23900.0
2024-03-25 11:30:00,25.05,25.07,25.04,25.05,15297.0,23.1589,23.1774,23.1497,23.1589,15297.0
2024-03-25 11:35:00,25.06,25.07,25.04,25.04,33428.0,23.1682,23.1774,23.1497,23.1497,33428.0
2024-03-25 11:40:00,25.04,25.05,25.03,25.04,10800.0,23.1497,23.1589,23.1404,23.1497,10800.0
2024-03-25 11:45:00,25.04,25.05,25.02,25.03,58008.0,23.1497,23.1589,23.1312,23.1404,58008.0
2024-03-25 11:50:00,25.04,25.06,25.03,25.04,151479.0,23.1497,23.1682,23.1404,23.1497,151479.0
2024-03-25 11:55:00,25.04,25.05,25.03,25.05,16593.0,23.1497,23.1589,23.1404,23.1589,16593.0
2024-03-25 12:00:00,25.05,25.08,25.04,25.07,77445.0,23.1589,23.1867,23.1497,23.1774,77445.0
2024-03-25 12:05:00,25.07,25.08,25.06,25.07,72314.0,23.1774,23.1867,23.1682,23.1774,72314.0
2024-03-25 12:10:00,25.07,25.07,25.05,25.05,25950.0,23.1774,23.1774,23.1589,23.1589,25950.0
2024-03-25 12:15:00,25.05,25.06,25.04,25.05,11918.0,23.1589,23.1682,23.1497,23.1589,11918.0
2024-03-25 12:20:00,25.05,25.06,25.04,25.05,27937.0,23.1589,23.1682,23.1497,23.1589,27937.0
2024-03-25 12:25:00,25.05,25.06,25.04,25.05,39422.0,23.1589,23.1682,23.1497,23.1589,39422.0
2024-03-25 12:30:00,25.06,25.07,25.05,25.06,32367.0,23.1682,23.1774,23.1589,23.1682,32367.0
2024-03-25 12:35:00,25.06,25.06,25.05,25.06,11450.0,23.1682,23.1682,23.1589,23.1682,11450.0
2024-03-25 12:40:00,25.07,25.08,25.05,25.06,30400.0,23.1774,23.1867,23.1589,23.1682,30400.0
2024-03-25 12:45:00,25.07,25.08,25.07,25.08,9798.0,23.1774,23.1867,23.1774,23.1867,9798.0
2024-03-25 12:50:00,25.08,25.09,25.05,25.05,24900.0,23.1867,23.1959,23.1589,23.1589,24900.0
2024-03-25 12:55:00,25.06,25.07,25.05,25.07,19031.0,23.1682,23.1774,23.1589,23.1774,19031.0
2024-03-25 13:00:00,25.06,25.07,25.05,25.06,14612.0,23.1682,23.1774,23.1589,23.1682,14612.0
2024-03-25 13:05:00,25.06,25.08,25.05,25.08,28350.0,23.1682,23.1867,23.1589,23.1867,28350.0
2024-03-25 13:10:00,25.08,25.1,25.06,25.07,196133.0,23.1867,23.2052,23.1682,23.1774,196133.0
2024-03-25 13:15:00,25.07,25.07,25.05,25.06,11800.0,23.1774,23.1774,23.1589,23.1682,11800.0
2024-03-25 13:20:00,25.07,25.08,25.06,25.06,8329.0,23.1774,23.1867,23.1682,23.1682,8329.0
2024-03-25 13:25:00,25.06,25.06,25.05,25.06,5450.0,23.1682,23.1682,23.1589,23.1682,5450.0
2024-03-25 13:30:00,25.06,25.06,25.05,25.05,9942.0,23.1682,23.1682,23.1589,23.1589,9942.0
2024-03-25 13:35:00,25.06,25.07,25.05,25.06,18226.0,23.1682,23.1774,23.1589,23.1682,18226.0
2024-03-25 13:40:00,25.06,25.06,25.04,25.04,3920.0,23.1682,23.1682,23.1497,23.1497,3920.0
2024-03-25 13:45:00,25.04,25.06,25.04,25.05,33297.0,23.1497,23.1682,23.1497,23.1589,33297.0
2024-03-25 13:50:00,25.05,25.07,25.05,25.05,28986.0,23.1589,23.1774,23.1589,23.1589,28986.0
2024-03-25 13:55:00,25.05,25.06,25.05,25.05,6405.0,23.1589,23.1682,23.1589,23.1589,6405.0
2024-03-25 14:00:00,25.04,25.05,25.04,25.05,1750.0,23.1497,23.1589,23.1497,23.1589,1750.0
2024-03-25 14:05:00,25.04,25.05,25.03,25.03,13840.0,23.1497,23.1589,23.1404,23.1404,13840.0
2024-03-25 14:10:00,25.03,25.04,25.02,25.03,10661.0,23.1404,23.1497,23.1312,23.1404,10661.0
2024-03-25 14:15:00,25.04,25.04,25.02,25.03,27187.0,23.1497,23.1497,23.1312,23.1404,27187.0
2024-03-25 14:20:00,25.03,25.03,25.02,25.03,64414.0,23.1404,23.1404,23.1312,23.1404,64414.0
2024-03-25 14:25:00,25.03,25.04,25.02,25.03,20121.0,23.1404,23.1497,23.1312,23.1404,20121.0
2024-03-25 14:30:00,25.03,25.04,25.02,25.03,4668.0,23.1404,23.1497,23.1312,23.1404,4668.0
2024-03-25 14:35:00,25.04,25.04,25.02,25.02,9120.0,23.1497,23.1497,23.1312,23.1312,9120.0
2024-03-25 14:40:00,25.02,25.04,25.01,25.03,23476.0,23.1312,23.1497,23.1219,23.1404,23476.0
2024-03-25 14:45:00,25.04,25.04,25.02,25.03,59429.0,23.1497,23.1497,23.1312,23.1404,59429.0
2024-03-25 14:50:00,25.04,25.04,25.02,25.03,17847.0,23.1497,23.1497,23.1312,23.1404,17847.0
2024-03-25 14:55:00,25.03,25.04,25.02,25.03,24834.0,23.1404,23.1497,23.1312,23.1404,24834.0
2024-03-25 15:00:00,25.03,25.05,25.02,25.04,59589.0,23.1404,23.1589,23.1312,23.1497,59589.0
2024-03-25 15:05:00,25.04,25.06,25.03,25.05,33614.0,23.1497,23.1682,23.1404,23.1589,33614.0
2024-03-25 15:10:00,25.06,25.08,25.05,25.06,24168.0,23.1682,23.1867,23.1589,23.1682,24168.0
2024-03-25 15:15:00,25.07,25.08,25.05,25.06,28447.0,23.1774,23.1867,23.1589,23.1682,28447.0
2024-03-25 15:20:00,25.07,25.09,25.06,25.08,86827.0,23.1774,23.1959,23.1682,23.1867,86827.0
2024-03-25 15:25:00,25.07,25.09,25.07,25.07,19112.0,23.1774,23.1959,23.1774,23.1774,19112.0
2024-03-25 15:30:00,25.08,25.09,25.06,25.07,40030.0,23.1867,23.1959,23.1682,23.1774,40030.0
2024-03-25 15:35:00,25.07,25.08,25.05,25.07,14289.0,23.1774,23.1867,23.1589,23.1774,14289.0
2024-03-25 15:40:00,25.06,25.07,25.04,25.05,52014.0,23.1682,23.1774,23.1497,23.1589,52014.0
2024-03-25 15:45:00,25.06,25.07,25.05,25.07,47806.0,23.1682,23.1774,23.1589,23.1774,47806.0
2024-03-25 15:50:00,25.07,25.12,25.07,25.12,294327.0,23.1774,23.2236,23.1774,23.2236,294327.0
2024-03-25 15:55:00,25.11,25.14,25.1,25.12,410330.0,23.2144,23.2421,23.2052,23.2236,410330.0
2024-03-26 09:30:00,24.99,25.03,24.98,24.99,104477.0,23.1035,23.1404,23.0942,23.1035,104477.0
2024-03-26 09:35:00,24.99,25.02,24.98,25.01,38695.0,23.1035,23.1312,23.0942,23.1219,38695.0
2024-03-26 09:40:00,25.01,25.03,25.0,25.0,25026.0,23.1219,23.1404,23.1127,23.1127,25026.0
2024-03-26 09:45:00,25.0,25.02,25.0,25.0,46795.0,23.1127,23.1312,23.1127,23.1127,46795.0
2024-03-26 09:50:00,25.0,25.03,24.99,25.02,23061.0,23.1127,23.1404,23.1035,23.1312,23061.0
2024-03-26 09:55:00,25.02,25.03,24.99,25.0,5875.0,23.1312,23.1404,23.1035,23.1127,5875.0
2024-03-26 10:00:00,25.0,25.0,24.98,24.98,119077.0,23.1127,23.1127,23.0942,23.0942,119077.0
2024-03-26 10:05:00,24.98,25.0,24.97,24.99,50891.0,23.0942,23.1127,23.085,23.1035,50891.0
2024-03-26 10:10:00,24.99,25.03,24.98,24.98,44744.0,23.1035,23.1404,23.0942,23.0942,44744.0
2024-03-26 10:15:00,24.99,25.0,24.96,24.98,128423.0,23.1035,23.1127,23.0757,23.0942,128423.0
2024-03-26 10:20:00,24.98,24.99,24.97,24.98,40412.0,23.0942,23.1035,23.085,23.0942,40412.0
2024-03-26 10:25:00,24.98,25.02,24.97,25.01,56871.0,23.0942,23.1312,23.085,23.1219,56871.0
2024-03-26 10:30:00,25.01,25.05,25.01,25.02,71593.0,23.1219,23.1589,23.1219,23.1312,71593.0
2024-03-26 10:35:00,25.02,25.04,25.0,25.01,67170.0,23.1312,23.1497,23.1127,23.1219,67170.0
2024-03-26 10:40:00,25.02,25.03,25.0,25.01,43678.0,23.1312,23.1404,23.1127,23.1219,43678.0
2024-03-26 10:45:00,25.01,25.03,25.0,25.03,275338.0,23.1219,23.1404,23.1127,23.1404,275338.0
2024-03-26 10:50:00,25.02,25.03,25.0,25.0,57374.0,23.1312,23.1404,23.1127,23.1127,57374.0
2024-03-26 10:55:00,25.0,25.01,24.98,24.99,23656.0,23.1127,23.1219,23.0942,23.1035,23656.0
2024-03-26 11:00:00,24.99,25.01,24.98,24.99,28876.0,23.1035,23.1219,23.0942,23.1035,28876.0
2024-03-26 11:05:00,25.0,25.0,24.99,24.99,8806.0,23.1127,23.1127,23.1035,23.1035,8806.0
2024-03-26 11:10:00,24.99,25.01,24.99,25.0,29291.0,23.1035,23.1219,23.1035,23.1127,29291.0
2024-03-26 11:15:00,25.0,25.0,24.99,25.0,36063.0,23.1127,23.1127,23.1035,23.1127,36063.0
2024-03-26 11:20:00,25.0,25.01,24.98,24.99,48304.0,23.1127,23.1219,23.0942,23.1035,48304.0
2024-03-26 11:25:00,24.99,25.0,24.98,24.99,14006.0,23.1035,23.1127,23.0942,23.1035,14006.0
2024-03-26 11:30:00,25.0,25.0,24.99,24.99,17011.0,23.1127,23.1127,23.1035,23.1035,17011.0
2024-03-26 11:35:00,25.0,25.01,24.99,25.0,11700.0,23.1127,23.1219,23.1035,23.1127,11700.0
2024-03-26 11:40:00,25.01,25.01,24.99,25.0,46430.0,23.1219,23.1219,23.1035,23.1127,46430.0
2024-03-26 11:45:00,25.01,25.01,25.0,25.0,8056.0,23.1219,23.1219,23.1127,23.1127,8056.0
2024-03-26 11:50:00,25.01,25.01,24.98,24.98,26463.0,23.1219,23.1219,23.0942,23.0942,26463.0
2024-03-26 11:55:00,24.98,24.99,24.97,24.98,14229.0,23.0942,23.1035,23.085,23.0942,14229.0
2024-03-26 12:00:00,24.98,25.0,24.97,24.99,63668.0,23.0942,23.1127,23.085,23.1035,63668.0
2024-03-26 12:05:00,24.99,25.01,24.99,25.0,34770.0,23.1035,23.1219,23.1035,23.1127,34770.0
2024-03-26 12:10:00,25.0,25.01,24.99,25.01,29264.0,23.1127,23.1219,23.1035,23.1219,29264.0
2024-03-26 12:15:00,25.0,25.02,24.99,25.01,36762.0,23.1127,23.1312,23.1035,23.1219,36762.0
2024-03-26 12:20:00,25.01,25.03,25.0,25.01,73609.0,23.1219,23.1404,23.1127,23.1219,73609.0
2024-03-26 12:25:00,25.02,25.03,25.0,25.0,16552.0,23.1312,23.1404,23.1127,23.1127,16552.0
2024-03-26 12:30:00,25.01,25.03,25.0,25.02,21228.0,23.1219,23.1404,23.1127,23.1312,21228.0
2024-03-26 12:35:00,25.02,25.03,25.01,25.02,32920.0,23.1312,23.1404,23.1219,23.1312,32920.0
2024-03-26 12:40:00,25.03,25.03,25.02,25.03,10535.0,23.1404,23.1404,23.1312,23.1404,10535.0
2024-03-26 12:45:00,25.03,25.03,25.01,25.02,18749.0,23.1404,23.1404,23.1219,23.1312,18749.0
2024-03-26 12:50:00,25.02,25.04,25.02,25.04,240672.0,23.1312,23.1497,23.1312,23.1497,240672.0
2024-03-26 12:55:00,25.03,25.04,25.02,25.03,21982.0,23.1404,23.1497,23.1312,23.1404,21982.0
2024-03-26 13:00:00,25.04,25.05,25.02,25.03,153692.0,23.1497,23.1589,23.1312,23.1404,153692.0
2024-03-26 13:05:00,25.03,25.04,25.02,25.03,32634.0,23.1404,23.1497,23.1312,23.1404,32634.0
2024-03-26 13:10:00,25.02,25.03,25.02,25.02,17203.0,23.1312,23.1404,23.1312,23.1312,17203.0
2024-03-26 13:15:00,25.02,25.04,25.02,25.04,18051.0,23.1312,23.1497,23.1312,23.1497,18051.0
2024-03-26 13:20:00,25.03,25.05,25.03,25.04,28193.0,23.1404,23.1589,23.1404,23.1497,28193.0
2024-03-26 13:25:00,25.04,25.05,25.03,25.04,17763.0,23.1497,23.1589,23.1404,23.1497,17763.0
2024-03-26 13:30:00,25.04,25.04,25.02,25.02,4990.0,23.1497,23.1497,23.1312,23.1312,4990.0
2024-03-26 13:35:00,25.03,25.05,25.02,25.04,80518.0,23.1404,23.1589,23.1312,23.1497,80518.0
2024-03-26 13:40:00,25.04,25.06,25.03,25.05,6818.0,23.1497,23.1682,23.1404,23.1589,6818.0
2024-03-26 13:45:00,25.05,25.07,25.05,25.06,70298.0,23.1589,23.1774,23.1589,23.1682,70298.0
2024-03-26 13:50:00,25.06,25.06,25.04,25.04,20899.0,23.1682,23.1682,23.1497,23.1497,20899.0
2024-03-26 13:55:00,25.04,25.05,25.03,25.05,39413.0,23.1497,23.1589,23.1404,23.1589,39413.0
2024-03-26 14:00:00,25.05,25.05,25.03,25.04,33078.0,23.1589,23.1589,23.1404,23.1497,33078.0
2024-03-26 14:05:00,25.03,25.03,25.02,25.03,10900.0,23.1404,23.1404,23.1312,23.1404,10900.0
2024-03-26 14:10:00,25.03,25.05,25.03,25.03,26744.0,23.1404,23.1589,23.1404,23.1404,26744.0
2024-03-26 14:15:00,25.03,25.04,25.02,25.02,16445.0,23.1404,23.1497,23.1312,23.1312,16445.0
2024-03-26 14:20:00,25.02,25.04,25.02,25.03,34596.0,23.1312,23.1497,23.1312,23.1404,34596.0
2024-03-26 14:25:00,25.03,25.03,25.02,25.02,10320.0,23.1404,23.1404,23.1312,23.1312,10320.0
2024-03-26 14:30:00,25.02,25.03,25.01,25.02,5513.0,23.1312,23.1404,23.1219,23.1312,5513.0
2024-03-26 14:35:00,25.02,25.03,25.01,25.03,68715.0,23.1312,23.1404,23.1219,23.1404,68715.0
2024-03-26 14:40:00,25.04,25.05,25.03,25.04,30644.0,23.1497,23.1589,23.1404,23.1497,30644.0
2024-03-26 14:45:00,25.04,25.05,25.04,25.05,507.0,23.1497,23.1589,23.1497,23.1589,507.0
2024-03-26 14:50:00,25.05,25.05,25.03,25.04,9909.0,23.1589,23.1589,23.1404,23.1497,9909.0
2024-03-26 14:55:00,25.03,25.04,25.02,25.03,3850.0,23.1404,23.1497,23.1312,23.1404,3850.0
2024-03-26 15:00:00,25.03,25.04,25.03,25.04,36328.0,23.1404,23.1497,23.1404,23.1497,36328.0
2024-03-26 15:05:00,25.04,25.05,25.03,25.04,20638.0,23.1497,23.1589,23.1404,23.1497,20638.0
2024-03-26 15:10:00,25.03,25.05,25.02,25.04,12200.0,23.1404,23.1589,23.1312,23.1497,12200.0
2024-03-26 15:15:00,25.04,25.05,25.04,25.05,6200.0,23.1497,23.1589,23.1497,23.1589,6200.0
2024-03-26 15:20:00,25.06,25.06,25.05,25.05,28906.0,23.1682,23.1682,23.1589,23.1589,28906.0
2024-03-26 15:25:00,25.06,25.12,25.05,25.1,72019.0,23.1682,23.2236,23.1589,23.2052,72019.0
2024-03-26 15:30:00,25.1,25.16,25.09,25.14,115590.0,23.2052,23.2606,23.1959,23.2421,115590.0
2024-03-26 15:35:00,25.13,25.15,25.13,25.15,62485.0,23.2329,23.2514,23.2329,23.2514,62485.0
2024-03-26 15:40:00,25.15,25.2,25.12,25.19,235305.0,23.2514,23.2976,23.2236,23.2884,235305.0
2024-03-26 15:45:00,25.19,25.21,25.17,25.2,88229.0,23.2884,23.3068,23.2699,23.2976,88229.0
2024-03-26 15:50:00,25.21,25.22,25.18,25.2,132923.0,23.3068,23.3161,23.2791,23.2976,132923.0
2024-03-26 15:55:00,25.2,25.27,25.19,25.24,287536.0,23.2976,23.3623,23.2884,23.3346,287536.0
2024-03-27 09:30:00,24.98,25.02,24.97,25.0,342668.0,23.0942,23.1312,23.085,23.1127,342668.0
2024-03-27 09:35:00,25.0,25.04,24.99,25.01,100679.0,23.1127,23.1497,23.1035,23.1219,100679.0
2024-03-27 09:40:00,25.0,25.02,25.0,25.01,39215.0,23.1127,23.1312,23.1127,23.1219,39215.0
2024-03-27 09:45:00,25.01,25.01,24.98,24.99,49638.0,23.1219,23.1219,23.0942,23.1035,49638.0
2024-03-27 09:50:00,24.99,25.07,24.98,25.05,131440.0,23.1035,23.1774,23.0942,23.1589,131440.0
2024-03-27 09:55:00,25.05,25.08,25.04,25.07,37952.0,23.1589,23.1867,23.1497,23.1774,37952.0
2024-03-27 10:00:00,25.07,25.17,25.06,25.14,92316.0,23.1774,23.2699,23.1682,23.2421,92316.0
2024-03-27 10:05:00,25.14,25.15,25.12,25.12,69518.0,23.2421,23.2514,23.2236,23.2236,69518.0
2024-03-27 10:10:00,25.13,25.18,25.12,25.13,210032.0,23.2329,23.2791,23.2236,23.2329,210032.0
2024-03-27 10:15:00,25.13,25.14,25.1,25.11,154891.0,23.2329,23.2421,23.2052,23.2144,154891.0
2024-03-27 10:20:00,25.12,25.17,25.11,25.16,241819.0,23.2236,23.2699,23.2144,23.2606,241819.0
2024-03-27 10:25:00,25.17,25.17,25.15,25.16,40251.0,23.2699,23.2699,23.2514,23.2606,40251.0
2024-03-27 10:30:00,25.15,25.17,25.12,25.13,103585.0,23.2514,23.2699,23.2236,23.2329,103585.0
2024-03-27 10:35:00,25.13,25.14,25.12,25.13,44885.0,23.2329,23.2421,23.2236,23.2329,44885.0
2024-03-27 10:40:00,25.12,25.16,25.11,25.15,209687.0,23.2236,23.2606,23.2144,23.2514,209687.0
2024-03-27 10:45:00,25.16,25.19,25.14,25.19,82054.0,23.2606,23.2884,23.2421,23.2884,82054.0
2024-03-27 10:50:00,25.18,25.19,25.16,25.17,120749.0,23.2791,23.2884,23.2606,23.2699,120749.0
2024-03-27 10:55:00,25.17,25.18,25.15,25.17,74159.0,23.2699,23.2791,23.2514,23.2699,74159.0
2024-03-27 11:00:00,25.17,25.18,25.15,25.17,81554.0,23.2699,23.2791,23.2514,23.2699,81554.0
2024-03-27 11:05:00,25.17,25.17,25.14,25.15,21225.0,23.2699,23.2699,23.2421,23.2514,21225.0
2024-03-27 11:10:00,25.14,25.17,25.14,25.15,50986.0,23.2421,23.2699,23.2421,23.2514,50986.0
2024-03-27 11:15:00,25.16,25.17,25.13,25.14,13814.0,23.2606,23.2699,23.2329,23.2421,13814.0
2024-03-27 11:20:00,25.15,25.17,25.14,25.16,24509.0,23.2514,23.2699,23.2421,23.2606,24509.0
2024-03-27 11:25:00,25.16,25.18,25.14,25.18,38582.0,23.2606,23.2791,23.2421,23.2791,38582.0
2024-03-27 11:30:00,25.18,25.2,25.17,25.18,193323.0,23.2791,23.2976,23.2699,23.2791,193323.0
2024-03-27 11:35:00,25.18,25.19,25.15,25.17,27022.0,23.2791,23.2884,23.2514,23.2699,27022.0
2024-03-27 11:40:00,25.17,25.18,25.14,25.14,33196.0,23.2699,23.2791,23.2421,23.2421,33196.0
2024-03-27 11:45:00,25.15,25.17,25.14,25.17,14450.0,23.2514,23.2699,23.2421,23.2699,14450.0
2024-03-27 11:50:00,25.17,25.18,25.15,25.18,15340.0,23.2699,23.2791,23.2514,23.2791,15340.0
2024-03-27 11:55:00,25.18,25.2,25.15,25.2,54380.0,23.2791,23.2976,23.2514,23.2976,54380.0
2024-03-27 12:00:00,25.19,25.2,25.18,25.19,280688.0,23.2884,23.2976,23.2791,23.2884,280688.0
2024-03-27 12:05:00,25.19,25.2,25.17,25.18,12735.0,23.2884,23.2976,23.2699,23.2791,12735.0
2024-03-27 12:10:00,25.18,25.19,25.18,25.19,2800.0,23.2791,23.2884,23.2791,23.2884,2800.0
2024-03-27 12:15:00,25.18,25.2,25.17,25.18,54542.0,23.2791,23.2976,23.2699,23.2791,54542.0
2024-03-27 12:20:00,25.17,25.17,25.15,25.15,13270.0,23.2699,23.2699,23.2514,23.2514,13270.0
2024-03-27 12:25:00,25.16,25.16,25.14,25.14,27980.0,23.2606,23.2606,23.2421,23.2421,27980.0
2024-03-27 12:30:00,25.14,25.15,25.11,25.12,58514.0,23.2421,23.2514,23.2144,23.2236,58514.0
2024-03-27 12:35:00,25.12,25.14,25.12,25.14,6927.0,23.2236,23.2421,23.2236,23.2421,6927.0
2024-03-27 12:40:00,25.13,25.14,25.12,25.14,135241.0,23.2329,23.2421,23.2236,23.2421,135241.0
2024-03-27 12:45:00,25.13,25.13,25.1,25.11,7661.0,23.2329,23.2329,23.2052,23.2144,7661.0
2024-03-27 12:50:00,25.11,25.13,25.1,25.12,31441.0,23.2144,23.2329,23.2052,23.2236,31441.0
2024-03-27 12:55:00,25.12,25.12,25.11,25.12,8854.0,23.2236,23.2236,23.2144,23.2236,8854.0
2024-03-27 13:00:00,25.12,25.14,25.1,25.12,65405.0,23.2236,23.2421,23.2052,23.2236,65405.0
2024-03-27 13:05:00,25.13,25.16,25.13,25.15,67815.0,23.2329,23.2606,23.2329,23.2514,67815.0
2024-03-27 13:10:00,25.16,25.18,25.14,25.15,15234.0,23.2606,23.2791,23.2421,23.2514,15234.0
2024-03-27 13:15:00,25.15,25.15,25.12,25.12,19509.0,23.2514,23.2514,23.2236,23.2236,19509.0
2024-03-27 13:20:00,25.12,25.13,25.11,25.12,18025.0,23.2236,23.2329,23.2144,23.2236,18025.0
2024-03-27 13:25:00,25.13,25.13,25.11,25.12,15100.0,23.2329,23.2329,23.2144,23.2236,15100.0
2024-03-27 13:30:00,25.12,25.13,25.11,25.12,38497.0,23.2236,23.2329,23.2144,23.2236,38497.0
2024-03-27 13:35:00,25.12,25.13,25.11,25.13,18030.0,23.2236,23.2329,23.2144,23.2329,18030.0
2024-03-27 13:40:00,25.13,25.14,25.11,25.13,27369.0,23.2329,23.2421,23.2144,23.2329,27369.0
2024-03-27 13:45:00,25.12,25.13,25.11,25.12,13097.0,23.2236,23.2329,23.2144,23.2236,13097.0
2024-03-27 13:50:00,25.13,25.14,25.13,25.13,10766.0,23.2329,23.2421,23.2329,23.2329,10766.0
2024-03-27 13:55:00,25.13,25.14,25.12,25.13,9499.0,23.2329,23.2421,23.2236,23.2329,9499.0
2024-03-27 14:00:00,25.14,25.15,25.12,25.14,27047.0,23.2421,23.2514,23.2236,23.2421,27047.0
2024-03-27 14:05:00,25.14,25.15,25.13,25.13,13600.0,23.2421,23.2514,23.2329,23.2329,13600.0
2024-03-27 14:10:00,25.13,25.15,25.12,25.12,14948.0,23.2329,23.2514,23.2236,23.2236,14948.0
2024-03-27 14:15:00,25.12,25.12,25.08,25.09,64221.0,23.2236,23.2236,23.1867,23.1959,64221.0
2024-03-27 14:20:00,25.1,25.1,25.07,25.08,54930.0,23.2052,23.2052,23.1774,23.1867,54930.0
2024-03-27 14:25:00,25.08,25.08,25.06,25.07,40440.0,23.1867,23.1867,23.1682,23.1774,40440.0
2024-03-27 14:30:00,25.07,25.1,25.05,25.09,119780.0,23.1774,23.2052,23.1589,23.1959,119780.0
2024-03-27 14:35:00,25.09,25.11,25.09,25.11,40752.0,23.1959,23.2144,23.1959,23.2144,40752.0
2024-03-27 14:40:00,25.11,25.11,25.09,25.1,32872.0,23.2144,23.2144,23.1959,23.2052,32872.0
2024-03-27 14:45:00,25.1,25.12,25.09,25.12,66236.0,23.2052,23.2236,23.1959,23.2236,66236.0
2024-03-27 14:50:00,25.12,25.13,25.11,25.12,19286.0,23.2236,23.2329,23.2144,23.2236,19286.0
2024-03-27 14:55:00,25.13,25.14,25.12,25.12,20756.0,23.2329,23.2421,23.2236,23.2236,20756.0
2024-03-27 15:00:00,25.12,25.13,25.1,25.11,51750.0,23.2236,23.2329,23.2052,23.2144,51750.0
2024-03-27 15:05:00,25.11,25.12,25.09,25.11,36178.0,23.2144,23.2236,23.1959,23.2144,36178.0
2024-03-27 15:10:00,25.12,25.16,25.12,25.14,76324.0,23.2236,23.2606,23.2236,23.2421,76324.0
2024-03-27 15:15:00,25.14,25.17,25.13,25.16,56012.0,23.2421,23.2699,23.2329,23.2606,56012.0
2024-03-27 15:20:00,25.16,25.16,25.11,25.11,47373.0,23.2606,23.2606,23.2144,23.2144,47373.0
2024-03-27 15:25:00,25.1,25.12,25.05,25.07,120164.0,23.2052,23.2236,23.1589,23.1774,120164.0
2024-03-27 15:30:00,25.07,25.08,25.03,25.05,178093.0,23.1774,23.1867,23.1404,23.1589,178093.0
2024-03-27 15:35:00,25.05,25.05,24.95,24.96,152567.0,23.1589,23.1589,23.0665,23.0757,152567.0
2024-03-27 15:40:00,24.96,24.97,24.91,24.92,129272.0,23.0757,23.085,23.0295,23.0387,129272.0
2024-03-27 15:45:00,24.91,24.96,24.9,24.94,312233.0,23.0295,23.0757,23.0203,23.0572,312233.0
2024-03-27 15:50:00,24.94,24.95,24.87,24.88,450163.0,23.0572,23.0665,22.9925,23.0018,450163.0
2024-03-27 15:55:00,24.88,24.91,24.84,24.84,595669.0,23.0018,23.0295,22.9648,22.9648,595669.0
2024-03-28 09:30:00,24.84,24.89,24.84,24.87,249106.0,22.9648,23.011,22.9648,22.9925,249106.0
2024-03-28 09:35:00,24.87,24.9,24.87,24.88,60277.0,22.9925,23.0203,22.9925,23.0018,60277.0
2024-03-28 09:40:00,24.89,24.89,24.84,24.85,166243.0,23.011,23.011,22.9648,22.974,166243.0
2024-03-28 09:45:00,24.84,24.85,24.81,24.84,67291.0,22.9648,22.974,22.937,22.9648,67291.0
2024-03-28 09:50:00,24.84,24.84,24.83,24.84,11557.0,22.9648,22.9648,22.9555,22.9648,11557.0
2024-03-28 09:55:00,24.84,24.86,24.83,24.85,47838.0,22.9648,22.9833,22.9555,22.974,47838.0
2024-03-28 10:00:00,24.85,24.85,24.8,24.81,75975.0,22.974,22.974,22.9278,22.937,75975.0
2024-03-28 10:05:00,24.81,24.86,24.81,24.85,39052.0,22.937,22.9833,22.937,22.974,39052.0
2024-03-28 10:10:00,24.85,24.88,24.84,24.86,114846.0,22.974,23.0018,22.9648,22.9833,114846.0
2024-03-28 10:15:00,24.86,24.87,24.84,24.86,112734.0,22.9833,22.9925,22.9648,22.9833,112734.0
2024-03-28 10:20:00,24.86,24.88,24.85,24.87,50614.0,22.9833,23.0018,22.974,22.9925,50614.0
2024-03-28 10:25:00,24.86,24.87,24.84,24.85,63905.0,22.9833,22.9925,22.9648,22.974,63905.0
2024-03-28 10:30:00,24.86,24.87,24.84,24.85,39479.0,22.9833,22.9925,22.9648,22.974,39479.0
2024-03-28 10:35:00,24.84,24.85,24.83,24.83,16832.0,22.9648,22.974,22.9555,22.9555,16832.0
2024-03-28 10:40:00,24.84,24.86,24.83,24.83,56475.0,22.9648,22.9833,22.9555,22.9555,56475.0
2024-03-28 10:45:00,24.83,24.85,24.83,24.84,30445.0,22.9555,22.974,22.9555,22.9648,30445.0
2024-03-28 10:50:00,24.84,24.85,24.82,24.83,51171.0,22.9648,22.974,22.9463,22.9555,51171.0
2024-03-28 10:55:00,24.84,24.84,24.82,24.83,39701.0,22.9648,22.9648,22.9463,22.9555,39701.0
2024-03-28 11:00:00,24.83,24.85,24.82,24.83,70552.0,22.9555,22.974,22.9463,22.9555,70552.0
2024-03-28 11:05:00,24.83,24.86,24.81,24.84,138452.0,22.9555,22.9833,22.937,22.9648,138452.0
2024-03-28 11:10:00,24.85,24.86,24.84,24.84,12523.0,22.974,22.9833,22.9648,22.9648,12523.0
2024-03-28 11:15:00,24.83,24.84,24.82,24.82,22904.0,22.9555,22.9648,22.9463,22.9463,22904.0
2024-03-28 11:20:00,24.82,24.83,24.81,24.83,60889.0,22.9463,22.9555,22.937,22.9555,60889.0
2024-03-28 11:25:00,24.82,24.83,24.81,24.81,58886.0,22.9463,22.9555,22.937,22.937,58886.0
2024-03-28 11:30:00,24.81,24.83,24.8,24.83,38940.0,22.937,22.9555,22.9278,22.9555,38940.0
2024-03-28 11:35:00,24.83,24.85,24.82,24.84,33950.0,22.9555,22.974,22.9463,22.9648,33950.0
2024-03-28 11:40:00,24.84,24.85,24.83,24.84,25976.0,22.9648,22.974,22.9555,22.9648,25976.0
2024-03-28 11:45:00,24.85,24.85,24.83,24.83,29500.0,22.974,22.974,22.9555,22.9555,29500.0
2024-03-28 11:50:00,24.83,24.83,24.81,24.82,11213.0,22.9555,22.9555,22.937,22.9463,11213.0
2024-03-28 11:55:00,24.82,24.83,24.81,24.82,11690.0,22.9463,22.9555,22.937,22.9463,11690.0
2024-03-28 12:00:00,24.82,24.83,24.81,24.82,49234.0,22.9463,22.9555,22.937,22.9463,49234.0
2024-03-28 12:05:00,24.82,24.86,24.82,24.84,207893.0,22.9463,22.9833,22.9463,22.9648,207893.0
2024-03-28 12:10:00,24.84,24.85,24.83,24.84,66439.0,22.9648,22.974,22.9555,22.9648,66439.0
2024-03-28 12:15:00,24.84,24.85,24.83,24.85,40411.0,22.9648,22.974,22.9555,22.974,40411.0
2024-03-28 12:20:00,24.84,24.86,24.84,24.86,33982.0,22.9648,22.9833,22.9648,22.9833,33982.0
2024-03-28 12:25:00,24.85,24.86,24.83,24.84,71095.0,22.974,22.9833,22.9555,22.9648,71095.0
2024-03-28 12:30:00,24.83,24.87,24.83,24.86,57929.0,22.9555,22.9925,22.9555,22.9833,57929.0
2024-03-28 12:35:00,24.86,24.87,24.84,24.85,109736.0,22.9833,22.9925,22.9648,22.974,109736.0
2024-03-28 12:40:00,24.86,24.86,24.84,24.86,117190.0,22.9833,22.9833,22.9648,22.9833,117190.0
2024-03-28 12:45:00,24.86,24.87,24.84,24.86,155001.0,22.9833,22.9925,22.9648,22.9833,155001.0
2024-03-28 12:50:00,24.86,24.86,24.84,24.85,78902.0,22.9833,22.9833,22.9648,22.974,78902.0
2024-03-28 12:55:00,24.84,24.86,24.84,24.85,100587.0,22.9648,22.9833,22.9648,22.974,100587.0
2024-03-28 13:00:00,24.85,24.87,24.84,24.85,35921.0,22.974,22.9925,22.9648,22.974,35921.0
2024-03-28 13:05:00,24.84,24.85,24.83,24.84,11000.0,22.9648,22.974,22.9555,22.9648,11000.0
2024-03-28 13:10:00,24.84,24.87,24.83,24.86,49599.0,22.9648,22.9925,22.9555,22.9833,49599.0
2024-03-28 13:15:00,24.85,24.88,24.85,24.86,38678.0,22.974,23.0018,22.974,22.9833,38678.0
2024-03-28 13:20:00,24.86,24.87,24.85,24.86,34978.0,22.9833,22.9925,22.974,22.9833,34978.0
2024-03-28 13:25:00,24.86,24.87,24.85,24.87,30521.0,22.9833,22.9925,22.974,22.9925,30521.0
2024-03-28 13:30:00,24.87,24.87,24.86,24.87,24900.0,22.9925,22.9925,22.9833,22.9925,24900.0
2024-03-28 13:35:00,24.87,24.88,24.84,24.85,40463.0,22.9925,23.0018,22.9648,22.974,40463.0
2024-03-28 13:40:00,24.85,24.86,24.84,24.84,13691.0,22.974,22.9833,22.9648,22.9648,13691.0
2024-03-28 13:45:00,24.84,24.85,24.83,24.83,6814.0,22.9648,22.974,22.9555,22.9555,6814.0
2024-03-28 13:50:00,24.83,24.86,24.83,24.86,56250.0,22.9555,22.9833,22.9555,22.9833,56250.0
2024-03-28 13:55:00,24.85,24.86,24.83,24.84,25350.0,22.974,22.9833,22.9555,22.9648,25350.0
2024-03-28 14:00:00,24.84,24.87,24.83,24.85,104083.0,22.9648,22.9925,22.9555,22.974,104083.0
2024-03-28 14:05:00,24.85,24.85,24.82,24.83,49072.0,22.974,22.974,22.9463,22.9555,49072.0
2024-03-28 14:10:00,24.83,24.83,24.81,24.82,22451.0,22.9555,22.9555,22.937,22.9463,22451.0
2024-03-28 14:15:00,24.82,24.84,24.81,24.84,48197.0,22.9463,22.9648,22.937,22.9648,48197.0
2024-03-28 14:20:00,24.83,24.84,24.82,24.83,16306.0,22.9555,22.9648,22.9463,22.9555,16306.0
2024-03-28 14:25:00,24.83,24.84,24.82,24.82,142457.0,22.9555,22.9648,22.9463,22.9463,142457.0
2024-03-28 14:30:00,24.83,24.84,24.82,24.83,21633.0,22.9555,22.9648,22.9463,22.9555,21633.0
2024-03-28 14:35:00,24.83,24.84,24.82,24.84,30703.0,22.9555,22.9648,22.9463,22.9648,30703.0
2024-03-28 14:40:00,24.84,24.87,24.83,24.86,43983.0,22.9648,22.9925,22.9555,22.9833,43983.0
2024-03-28 14:45:00,24.86,24.87,24.83,24.83,57425.0,22.9833,22.9925,22.9555,22.9555,57425.0
2024-03-28 14:50:00,24.84,24.84,24.82,24.82,30983.0,22.9648,22.9648,22.9463,22.9463,30983.0
2024-03-28 14:55:00,24.82,24.83,24.75,24.76,139408.0,22.9463,22.9555,22.8816,22.8908,139408.0
2024-03-28 15:00:00,24.76,24.8,24.74,24.8,78984.0,22.8908,22.9278,22.8723,22.9278,78984.0
2024-03-28 15:05:00,24.8,24.82,24.78,24.78,42685.0,22.9278,22.9463,22.9093,22.9093,42685.0
2024-03-28 15:10:00,24.77,24.79,24.76,24.77,82181.0,22.9001,22.9186,22.8908,22.9001,82181.0
2024-03-28 15:15:00,24.77,24.77,24.75,24.76,44075.0,22.9001,22.9001,22.8816,22.8908,44075.0
2024-03-28 15:20:00,24.76,24.77,24.75,24.76,46612.0,22.8908,22.9001,22.8816,22.8908,46612.0
2024-03-28 15:25:00,24.76,24.76,24.72,24.74,88799.0,22.8908,22.8908,22.8538,22.8723,88799.0
2024-03-28 15:30:00,24.73,24.77,24.72,24.76,79731.0,22.8631,22.9001,22.8538,22.8908,79731.0
2024-03-28 15:35:00,24.76,24.79,24.75,24.78,78712.0,22.8908,22.9186,22.8816,22.9093,78712.0
2024-03-28 15:40:00,24.78,24.8,24.76,24.77,37939.0,22.9093,22.9278,22.8908,22.9001,37939.0
2024-03-28 15:45:00,24.77,24.8,24.76,24.79,90282.0,22.9001,22.9278,22.8908,22.9186,90282.0
2024-03-28 15:50:00,24.79,24.82,24.77,24.79,189381.0,22.9186,22.9463,22.9001,22.9186,189381.0
2024-03-28 15:55:00,24.79,24.88,24.76,24.88,376564.0,22.9186,23.0018,22.8908,23.0018,376564.0
2024-04-01 09:30:00,24.81,24.84,24.78,24.79,221857.0,22.937,22.9648,22.9093,22.9186,221857.0
2024-04-01 09:35:00,24.78,24.81,24.76,24.77,152564.0,22.9093,22.937,22.8908,22.9001,152564.0
2024-04-01 09:40:00,24.76,24.78,24.75,24.78,44803.0,22.8908,22.9093,22.8816,22.9093,44803.0
2024-04-01 09:45:00,24.77,24.81,24.75,24.8,53141.0,22.9001,22.937,22.8816,22.9278,53141.0
2024-04-01 09:50:00,24.79,24.8,24.78,24.79,37795.0,22.9186,22.9278,22.9093,22.9186,37795.0
2024-04-01 09:55:00,24.78,24.79,24.76,24.78,29123.0,22.9093,22.9186,22.8908,22.9093,29123.0
2024-04-01 10:00:00,24.79,24.87,24.77,24.87,210114.0,22.9186,22.9925,22.9001,22.9925,210114.0
2024-04-01 10:05:00,24.86,24.86,24.8,24.81,126314.0,22.9833,22.9833,22.9278,22.937,126314.0
2024-04-01 10:10:00,24.81,24.82,24.79,24.8,64907.0,22.937,22.9463,22.9186,22.9278,64907.0
2024-04-01 10:15:00,24.8,24.9,24.79,24.89,250760.0,22.9278,23.0203,22.9186,23.011,250760.0
2024-04-01 10:20:00,24.89,24.9,24.86,24.86,203495.0,23.011,23.0203,22.9833,22.9833,203495.0
2024-04-01 10:25:00,24.86,24.89,24.86,24.88,52474.0,22.9833,23.011,22.9833,23.0018,52474.0
2024-04-01 10:30:00,24.89,24.92,24.87,24.9,164498.0,23.011,23.0387,22.9925,23.0203,164498.0
2024-04-01 10:35:00,24.9,24.97,24.89,24.95,187313.0,23.0203,23.085,23.011,23.0665,187313.0
2024-04-01 10:40:00,24.95,24.96,24.92,24.92,140060.0,23.0665,23.0757,23.0387,23.0387,140060.0
2024-04-01 10:45:00,24.93,24.95,24.93,24.93,67886.0,23.048,23.0665,23.048,23.048,67886.0
2024-04-01 10:50:00,24.94,24.97,24.93,24.95,99047.0,23.0572,23.085,23.048,23.0665,99047.0
2024-04-01 10:55:00,24.96,24.97,24.94,24.95,47616.0,23.0757,23.085,23.0572,23.0665,47616.0
2024-04-01 11:00:00,24.95,24.97,24.94,24.95,113011.0,23.0665,23.085,23.0572,23.0665,113011.0
2024-04-01 11:05:00,24.95,24.98,24.94,24.97,108269.0,23.0665,23.0942,23.0572,23.085,108269.0
2024-04-01 11:10:00,24.96,25.0,24.96,24.98,206572.0,23.0757,23.1127,23.0757,23.0942,206572.0
2024-04-01 11:15:00,24.99,25.03,24.98,25.02,124247.0,23.1035,23.1404,23.0942,23.1312,124247.0
2024-04-01 11:20:00,25.02,25.04,24.97,25.0,416944.0,23.1312,23.1497,23.085,23.1127,416944.0
2024-04-01 11:25:00,24.99,25.0,24.97,24.98,70710.0,23.1035,23.1127,23.085,23.0942,70710.0
2024-04-01 11:30:00,24.98,25.0,24.97,25.0,51957.0,23.0942,23.1127,23.085,23.1127,51957.0
2024-04-01 11:35:00,25.0,25.01,24.97,25.01,50896.0,23.1127,23.1219,23.085,23.1219,50896.0
2024-04-01 11:40:00,25.01,25.02,25.0,25.0,59755.0,23.1219,23.1312,23.1127,23.1127,59755.0
2024-04-01 11:45:00,24.99,25.03,24.98,24.98,137239.0,23.1035,23.1404,23.0942,23.0942,137239.0
2024-04-01 11:50:00,24.99,25.06,24.99,25.05,82240.0,23.1035,23.1682,23.1035,23.1589,82240.0
2024-04-01 11:55:00,25.05,25.07,25.03,25.07,83841.0,23.1589,23.1774,23.1404,23.1774,83841.0
2024-04-01 12:00:00,25.07,25.08,25.02,25.02,97217.0,23.1774,23.1867,23.1312,23.1312,97217.0
2024-04-01 12:05:00,25.02,25.02,24.99,25.0,48520.0,23.1312,23.1312,23.1035,23.1127,48520.0
2024-04-01 12:10:00,25.0,25.01,24.99,24.99,131534.0,23.1127,23.1219,23.1035,23.1035,131534.0
2024-04-01 12:15:00,25.0,25.0,24.98,25.0,69753.0,23.1127,23.1127,23.0942,23.1127,69753.0
2024-04-01 12:20:00,25.0,25.01,24.99,25.0,21975.0,23.1127,23.1219,23.1035,23.1127,21975.0
2024-04-01 12:25:00,24.99,25.0,24.97,24.98,44207.0,23.1035,23.1127,23.085,23.0942,44207.0
2024-04-01 12:30:00,24.98,24.98,24.96,24.97,25719.0,23.0942,23.0942,23.0757,23.085,25719.0
2024-04-01 12:35:00,24.97,24.98,24.96,24.97,25470.0,23.085,23.0942,23.0757,23.085,25470.0
2024-04-01 12:40:00,24.97,24.98,24.96,24.96,15598.0,23.085,23.0942,23.0757,23.0757,15598.0
2024-04-01 12:45:00,24.96,24.98,24.96,24.97,24728.0,23.0757,23.0942,23.0757,23.085,24728.0
2024-04-01 12:50:00,24.96,24.97,24.96,24.97,24927.0,23.0757,23.085,23.0757,23.085,24927.0
2024-04-01 12:55:00,24.98,24.99,24.97,24.98,49539.0,23.0942,23.1035,23.085,23.0942,49539.0
2024-04-01 13:00:00,24.99,25.01,24.98,25.0,38422.0,23.1035,23.1219,23.0942,23.1127,38422.0
2024-04-01 13:05:00,25.0,25.02,24.99,25.01,71505.0,23.1127,23.1312,23.1035,23.1219,71505.0
2024-04-01 13:10:00,25.01,25.02,25.0,25.01,28673.0,23.1219,23.1312,23.1127,23.1219,28673.0
2024-04-01 13:15:00,25.01,25.03,25.0,25.02,38225.0,23.1219,23.1404,23.1127,23.1312,38225.0
2024-04-01 13:20:00,25.03,25.07,25.02,25.06,58252.0,23.1404,23.1774,23.1312,23.1682,58252.0
2024-04-01 13:25:00,25.06,25.07,25.01,25.02,82659.0,23.1682,23.1774,23.1219,23.1312,82659.0
2024-04-01 13:30:00,25.02,25.04,25.01,25.03,37174.0,23.1312,23.1497,23.1219,23.1404,37174.0
2024-04-01 13:35:00,25.03,25.03,25.0,25.02,38860.0,23.1404,23.1404,23.1127,23.1312,38860.0
2024-04-01 13:40:00,25.03,25.03,24.99,25.0,148537.0,23.1404,23.1404,23.1035,23.1127,148537.0
2024-04-01 13:45:00,25.0,25.01,24.99,25.01,23083.0,23.1127,23.1219,23.1035,23.1219,23083.0
2024-04-01 13:50:00,25.01,25.03,25.0,25.02,50394.0,23.1219,23.1404,23.1127,23.1312,50394.0
2024-04-01 13:55:00,25.01,25.02,25.0,25.0,60439.0,23.1219,23.1312,23.1127,23.1127,60439.0
2024-04-01 14:00:00,25.01,25.01,24.99,24.99,27190.0,23.1219,23.1219,23.1035,23.1035,27190.0
2024-04-01 14:05:00,25.0,25.01,24.99,25.01,47721.0,23.1127,23.1219,23.1035,23.1219,47721.0
2024-04-01 14:10:00,25.01,25.03,25.0,25.01,46767.0,23.1219,23.1404,23.1127,23.1219,46767.0
2024-04-01 14:15:00,25.02,25.02,24.99,24.99,20506.0,23.1312,23.1312,23.1035,23.1035,20506.0
2024-04-01 14:20:00,24.99,25.0,24.97,24.98,66900.0,23.1035,23.1127,23.085,23.0942,66900.0
2024-04-01 14:25:00,24.98,25.0,24.97,24.99,132516.0,23.0942,23.1127,23.085,23.1035,132516.0
2024-04-01 14:30:00,24.99,24.99,24.97,24.98,60416.0,23.1035,23.1035,23.085,23.0942,60416.0
2024-04-01 14:35:00,24.98,24.99,24.97,24.97,48626.0,23.0942,23.1035,23.085,23.085,48626.0
2024-04-01 14:40:00,24.97,24.99,24.96,24.98,32016.0,23.085,23.1035,23.0757,23.0942,32016.0
2024-04-01 14:45:00,24.97,24.98,24.97,24.98,20031.0,23.085,23.0942,23.085,23.0942,20031.0
2024-04-01 14:50:00,24.98,24.98,24.96,24.98,38097.0,23.0942,23.0942,23.0757,23.0942,38097.0
2024-04-01 14:55:00,24.98,25.0,24.97,25.0,33465.0,23.0942,23.1127,23.085,23.1127,33465.0
2024-04-01 15:00:00,25.0,25.01,24.97,24.98,39042.0,23.1127,23.1219,23.085,23.0942,39042.0
2024-04-01 15:05:00,24.98,24.98,24.94,24.96,70533.0,23.0942,23.0942,23.0572,23.0757,70533.0
2024-04-01 15:10:00,24.96,24.98,24.95,24.97,21875.0,23.0757,23.0942,23.0665,23.085,21875.0
2024-04-01 15:15:00,24.97,24.99,24.96,24.99,91075.0,23.085,23.1035,23.0757,23.1035,91075.0
2024-04-01 15:20:00,24.98,25.0,24.96,24.98,77837.0,23.0942,23.1127,23.0757,23.0942,77837.0
2024-04-01 15:25:00,24.98,25.01,24.98,24.99,67671.0,23.0942,23.1219,23.0942,23.1035,67671.0
2024-04-01 15:30:00,24.99,25.0,24.96,24.97,25568.0,23.1035,23.1127,23.0757,23.085,25568.0
2024-04-01 15:35:00,24.97,25.02,24.97,25.0,77113.0,23.085,23.1312,23.085,23.1127,77113.0
2024-04-01 15:40:00,25.0,25.0,24.96,24.96,65871.0,23.1127,23.1127,23.0757,23.0757,65871.0
2024-04-01 15:45:00,24.96,24.99,24.96,24.98,64838.0,23.0757,23.1035,23.0757,23.0942,64838.0
2024-04-01 15:50:00,24.99,25.0,24.93,24.93,152639.0,23.1035,23.1127,23.048,23.048,152639.0
2024-04-01 15:55:00,24.93,24.97,24.91,24.96,247428.0,23.048,23.085,23.0295,23.0757,247428.0
2024-04-02 09:30:00,25.35,25.38,25.33,25.38,162762.0,23.4363,23.464,23.4178,23.464,162762.0
2024-04-02 09:35:00,25.38,25.42,25.37,25.42,135504.0,23.464,23.501,23.4548,23.501,135504.0
2024-04-02 09:40:00,25.43,25.45,25.42,25.42,81590.0,23.5102,23.5287,23.501,23.501,81590.0
2024-04-02 09:45:00,25.42,25.45,25.42,25.44,66422.0,23.501,23.5287,23.501,23.5195,66422.0
2024-04-02 09:50:00,25.44,25.48,25.42,25.43,225736.0,23.5195,23.5565,23.501,23.5102,225736.0
2024-04-02 09:55:00,25.43,25.46,25.42,25.42,53876.0,23.5102,23.538,23.501,23.501,53876.0
2024-04-02 10:00:00,25.41,25.47,25.37,25.38,136724.0,23.4917,23.5472,23.4548,23.464,136724.0
2024-04-02 10:05:00,25.38,25.46,25.37,25.45,112849.0,23.464,23.538,23.4548,23.5287,112849.0
2024-04-02 10:10:00,25.45,25.52,25.44,25.5,187310.0,23.5287,23.5934,23.5195,23.575,187310.0
2024-04-02 10:15:00,25.5,25.51,25.47,25.48,298281.0,23.575,23.5842,23.5472,23.5565,298281.0
2024-04-02 10:20:00,25.48,25.49,25.41,25.43,130948.0,23.5565,23.5657,23.4917,23.5102,130948.0
2024-04-02 10:25:00,25.43,25.47,25.41,25.44,72558.0,23.5102,23.5472,23.4917,23.5195,72558.0
2024-04-02 10:30:00,25.45,25.47,25.42,25.46,265695.0,23.5287,23.5472,23.501,23.538,265695.0
2024-04-02 10:35:00,25.46,25.46,25.42,25.43,42086.0,23.538,23.538,23.501,23.5102,42086.0
2024-04-02 10:40:00,25.44,25.45,25.41,25.42,90416.0,23.5195,23.5287,23.4917,23.501,90416.0
2024-04-02 10:45:00,25.43,25.47,25.41,25.46,114847.0,23.5102,23.5472,23.4917,23.538,114847.0
2024-04-02 10:50:00,25.46,25.47,25.44,25.46,55913.0,23.538,23.5472,23.5195,23.538,55913.0
2024-04-02 10:55:00,25.46,25.49,25.45,25.47,49878.0,23.538,23.5657,23.5287,23.5472,49878.0
2024-04-02 11:00:00,25.47,25.48,25.45,25.46,51567.0,23.5472,23.5565,23.5287,23.538,51567.0
2024-04-02 11:05:00,25.47,25.47,25.43,25.44,55614.0,23.5472,23.5472,23.5102,23.5195,55614.0
2024-04-02 11:10:00,25.43,25.45,25.4,25.41,52459.0,23.5102,23.5287,23.4825,23.4917,52459.0
2024-04-02 11:15:00,25.41,25.42,25.39,25.39,77502.0,23.4917,23.501,23.4733,23.4733,77502.0
2024-04-02 11:20:00,25.39,25.42,25.38,25.41,59082.0,23.4733,23.501,23.464,23.4917,59082.0
2024-04-02 11:25:00,25.41,25.42,25.4,25.41,52371.0,23.4917,23.501,23.4825,23.4917,52371.0
2024-04-02 11:30:00,25.41,25.42,25.39,25.4,44686.0,23.4917,23.501,23.4733,23.4825,44686.0
2024-04-02 11:35:00,25.41,25.43,25.38,25.43,38504.0,23.4917,23.5102,23.464,23.5102,38504.0
2024-04-02 11:40:00,25.43,25.43,25.4,25.43,35745.0,23.5102,23.5102,23.4825,23.5102,35745.0
2024-04-02 11:45:00,25.43,25.45,25.42,25.45,106277.0,23.5102,23.5287,23.501,23.5287,106277.0
2024-04-02 11:50:00,25.44,25.47,25.44,25.46,56111.0,23.5195,23.5472,23.5195,23.538,56111.0
2024-04-02 11:55:00,25.46,25.47,25.42,25.45,49541.0,23.538,23.5472,23.501,23.5287,49541.0
2024-04-02 12:00:00,25.45,25.47,25.44,25.44,33560.0,23.5287,23.5472,23.5195,23.5195,33560.0
2024-04-02 12:05:00,25.45,25.47,25.44,25.46,47550.0,23.5287,23.5472,23.5195,23.538,47550.0
2024-04-02 12:10:00,25.45,25.47,25.44,25.47,28270.0,23.5287,23.5472,23.5195,23.5472,28270.0
2024-04-02 12:15:00,25.47,25.48,25.45,25.47,105575.0,23.5472,23.5565,23.5287,23.5472,105575.0
2024-04-02 12:20:00,25.47,25.48,25.43,25.44,81607.0,23.5472,23.5565,23.5102,23.5195,81607.0
2024-04-02 12:25:00,25.44,25.45,25.42,25.43,41156.0,23.5195,23.5287,23.501,23.5102,41156.0
2024-04-02 12:30:00,25.43,25.44,25.42,25.42,15963.0,23.5102,23.5195,23.501,23.501,15963.0
2024-04-02 12:35:00,25.42,25.43,25.4,25.41,10025.0,23.501,23.5102,23.4825,23.4917,10025.0
2024-04-02 12:40:00,25.41,25.43,25.4,25.42,39557.0,23.4917,23.5102,23.4825,23.501,39557.0
2024-04-02 12:45:00,25.42,25.43,25.37,25.38,92975.0,23.501,23.5102,23.4548,23.464,92975.0
2024-04-02 12:50:00,25.38,25.4,25.38,25.39,35900.0,23.464,23.4825,23.464,23.4733,35900.0
2024-04-02 12:55:00,25.38,25.39,25.37,25.37,39765.0,23.464,23.4733,23.4548,23.4548,39765.0
2024-04-02 13:00:00,25.37,25.38,25.36,25.36,62898.0,23.4548,23.464,23.4455,23.4455,62898.0
2024-04-02 13:05:00,25.36,25.38,25.36,25.38,57950.0,23.4455,23.464,23.4455,23.464,57950.0
2024-04-02 13:10:00,25.37,25.41,25.37,25.41,55500.0,23.4548,23.4917,23.4548,23.4917,55500.0
2024-04-02 13:15:00,25.4,25.42,25.39,25.41,20683.0,23.4825,23.501,23.4733,23.4917,20683.0
2024-04-02 13:20:00,25.41,25.42,25.4,25.41,22156.0,23.4917,23.501,23.4825,23.4917,22156.0
2024-04-02 13:25:00,25.41,25.42,25.39,25.4,15031.0,23.4917,23.501,23.4733,23.4825,15031.0
2024-04-02 13:30:00,25.4,25.41,25.39,25.41,37746.0,23.4825,23.4917,23.4733,23.4917,37746.0
2024-04-02 13:35:00,25.41,25.43,25.4,25.42,32397.0,23.4917,23.5102,23.4825,23.501,32397.0
2024-04-02 13:40:00,25.42,25.43,25.4,25.41,86987.0,23.501,23.5102,23.4825,23.4917,86987.0
2024-04-02 13:45:00,25.41,25.42,25.38,25.39,35507.0,23.4917,23.501,23.464,23.4733,35507.0
2024-04-02 13:50:00,25.38,25.4,25.37,25.39,39070.0,23.464,23.4825,23.4548,23.4733,39070.0
2024-04-02 13:55:00,25.4,25.4,25.38,25.39,40544.0,23.4825,23.4825,23.464,23.4733,40544.0
2024-04-02 14:00:00,25.39,25.4,25.38,25.39,38641.0,23.4733,23.4825,23.464,23.4733,38641.0
2024-04-02 14:05:00,25.39,25.4,25.37,25.38,29650.0,23.4733,23.4825,23.4548,23.464,29650.0
2024-04-02 14:10:00,25.37,25.39,25.37,25.39,29365.0,23.4548,23.4733,23.4548,23.4733,29365.0
2024-04-02 14:15:00,25.38,25.39,25.37,25.38,11280.0,23.464,23.4733,23.4548,23.464,11280.0
2024-04-02 14:20:00,25.37,25.39,25.36,25.38,28920.0,23.4548,23.4733,23.4455,23.464,28920.0
2024-04-02 14:25:00,25.38,25.39,25.36,25.38,21647.0,23.464,23.4733,23.4455,23.464,21647.0
2024-04-02 14:30:00,25.37,25.38,25.36,25.37,43421.0,23.4548,23.464,23.4455,23.4548,43421.0
2024-04-02 14:35:00,25.37,25.4,25.36,25.38,53571.0,23.4548,23.4825,23.4455,23.464,53571.0
2024-04-02 14:40:00,25.38,25.39,25.35,25.37,56554.0,23.464,23.4733,23.4363,23.4548,56554.0
2024-04-02 14:45:00,25.37,25.41,25.36,25.39,36480.0,23.4548,23.4917,23.4455,23.4733,36480.0
2024-04-02 14:50:00,25.39,25.4,25.37,25.38,25400.0,23.4733,23.4825,23.4548,23.464,25400.0
2024-04-02 14:55:00,25.38,25.39,25.37,25.39,22199.0,23.464,23.4733,23.4548,23.4733,22199.0
2024-04-02 15:00:00,25.39,25.4,25.35,25.36,37629.0,23.4733,23.4825,23.4363,23.4455,37629.0
2024-04-02 15:05:00,25.35,25.35,25.31,25.33,218539.0,23.4363,23.4363,23.3993,23.4178,218539.0
2024-04-02 15:10:00,25.34,25.37,25.32,25.37,76040.0,23.427,23.4548,23.4085,23.4548,76040.0
2024-04-02 15:15:00,25.37,25.39,25.36,25.38,43558.0,23.4548,23.4733,23.4455,23.464,43558.0
2024-04-02 15:20:00,25.38,25.38,25.33,25.34,46181.0,23.464,23.464,23.4178,23.427,46181.0
2024-04-02 15:25:00,25.33,25.34,25.32,25.33,20991.0,23.4178,23.427,23.4085,23.4178,20991.0
2024-04-02 15:30:00,25.33,25.35,25.3,25.3,34164.0,23.4178,23.4363,23.3901,23.3901,34164.0
2024-04-02 15:35:00,25.3,25.31,25.29,25.3,27555.0,23.3901,23.3993,23.3808,23.3901,27555.0
2024-04-02 15:40:00,25.3,25.32,25.29,25.3,70475.0,23.3901,23.4085,23.3808,23.3901,70475.0
2024-04-02 15:45:00,25.3,25.32,25.28,25.28,95726.0,23.3901,23.4085,23.3716,23.3716,95726.0
2024-04-02 15:50:00,25.28,25.32,25.27,25.29,238739.0,23.3716,23.4085,23.3623,23.3808,238739.0
2024-04-02 15:55:00,25.29,25.31,25.28,25.29,668900.0,23.3808,23.3993,23.3716,23.3808,668900.0
2024-04-03 09:30:00,25.4,25.41,25.35,25.36,104949.0,23.4825,23.4917,23.4363,23.4455,104949.0
2024-04-03 09:35:00,25.36,25.37,25.33,25.34,111710.0,23.4455,23.4548,23.4178,23.427,111710.0
2024-04-03 09:40:00,25.33,25.36,25.33,25.34,47737.0,23.4178,23.4455,23.4178,23.427,47737.0
2024-04-03 09:45:00,25.35,25.35,25.32,25.35,75724.0,23.4363,23.4363,23.4085,23.4363,75724.0
2024-04-03 09:50:00,25.35,25.35,25.33,25.33,19000.0,23.4363,23.4363,23.4178,23.4178,19000.0
2024-04-03 09:55:00,25.32,25.36,25.32,25.34,171426.0,23.4085,23.4455,23.4085,23.427,171426.0
2024-04-03 10:00:00,25.33,25.33,25.17,25.19,344978.0,23.4178,23.4178,23.2699,23.2884,344978.0
2024-04-03 10:05:00,25.19,25.23,25.16,25.23,80454.0,23.2884,23.3253,23.2606,23.3253,80454.0
2024-04-03 10:10:00,25.24,25.24,25.16,25.16,134705.0,23.3346,23.3346,23.2606,23.2606,134705.0
2024-04-03 10:15:00,25.16,25.18,25.14,25.15,117539.0,23.2606,23.2791,23.2421,23.2514,117539.0
2024-04-03 10:20:00,25.15,25.16,25.13,25.15,64601.0,23.2514,23.2606,23.2329,23.2514,64601.0
2024-04-03 10:25:00,25.16,25.16,25.12,25.15,95317.0,23.2606,23.2606,23.2236,23.2514,95317.0
2024-04-03 10:30:00,25.14,25.16,25.12,25.14,160771.0,23.2421,23.2606,23.2236,23.2421,160771.0
2024-04-03 10:35:00,25.14,25.16,25.12,25.15,98871.0,23.2421,23.2606,23.2236,23.2514,98871.0
2024-04-03 10:40:00,25.15,25.17,25.14,25.14,158539.0,23.2514,23.2699,23.2421,23.2421,158539.0
2024-04-03 10:45:00,25.14,25.15,25.13,25.14,77189.0,23.2421,23.2514,23.2329,23.2421,77189.0
2024-04-03 10:50:00,25.13,25.13,25.1,25.12,94392.0,23.2329,23.2329,23.2052,23.2236,94392.0
2024-04-03 10:55:00,25.12,25.14,25.11,25.11,55341.0,23.2236,23.2421,23.2144,23.2144,55341.0
2024-04-03 11:00:00,25.11,25.13,25.11,25.12,19540.0,23.2144,23.2329,23.2144,23.2236,19540.0
2024-04-03 11:05:00,25.11,25.12,25.1,25.11,62708.0,23.2144,23.2236,23.2052,23.2144,62708.0
2024-04-03 11:10:00,25.1,25.11,25.09,25.11,63855.0,23.2052,23.2144,23.1959,23.2144,63855.0
2024-04-03 11:15:00,25.1,25.13,25.1,25.11,27816.0,23.2052,23.2329,23.2052,23.2144,27816.0
2024-04-03 11:20:00,25.1,25.11,25.09,25.1,48713.0,23.2052,23.2144,23.1959,23.2052,48713.0
2024-04-03 11:25:00,25.1,25.11,25.1,25.11,22300.0,23.2052,23.2144,23.2052,23.2144,22300.0
2024-04-03 11:30:00,25.1,25.12,25.09,25.11,44908.0,23.2052,23.2236,23.1959,23.2144,44908.0
2024-04-03 11:35:00,25.12,25.12,25.1,25.11,40452.0,23.2236,23.2236,23.2052,23.2144,40452.0
2024-04-03 11:40:00,25.11,25.12,25.1,25.11,12945.0,23.2144,23.2236,23.2052,23.2144,12945.0
2024-04-03 11:45:00,25.12,25.13,25.11,25.13,29967.0,23.2236,23.2329,23.2144,23.2329,29967.0
2024-04-03 11:50:00,25.13,25.17,25.13,25.16,47614.0,23.2329,23.2699,23.2329,23.2606,47614.0
2024-04-03 11:55:00,25.16,25.18,25.15,25.16,103402.0,23.2606,23.2791,23.2514,23.2606,103402.0
2024-04-03 12:00:00,25.17,25.21,25.16,25.19,87140.0,23.2699,23.3068,23.2606,23.2884,87140.0
2024-04-03 12:05:00,25.2,25.2,25.18,25.18,58408.0,23.2976,23.2976,23.2791,23.2791,58408.0
2024-04-03 12:10:00,25.19,25.21,25.16,25.18,111406.0,23.2884,23.3068,23.2606,23.2791,111406.0
2024-04-03 12:15:00,25.18,25.2,25.15,25.16,33724.0,23.2791,23.2976,23.2514,23.2606,33724.0
2024-04-03 12:20:00,25.15,25.16,25.12,25.13,112500.0,23.2514,23.2606,23.2236,23.2329,112500.0
2024-04-03 12:25:00,25.14,25.16,25.13,25.13,38600.0,23.2421,23.2606,23.2329,23.2329,38600.0
2024-04-03 12:30:00,25.12,25.13,25.1,25.12,92831.0,23.2236,23.2329,23.2052,23.2236,92831.0
2024-04-03 12:35:00,25.12,25.25,25.11,25.24,417070.0,23.2236,23.3438,23.2144,23.3346,417070.0
2024-04-03 12:40:00,25.23,25.23,25.14,25.16,129237.0,23.3253,23.3253,23.2421,23.2606,129237.0
2024-04-03 12:45:00,25.16,25.18,25.14,25.16,55424.0,23.2606,23.2791,23.2421,23.2606,55424.0
2024-04-03 12:50:00,25.16,25.17,25.12,25.14,209163.0,23.2606,23.2699,23.2236,23.2421,209163.0
2024-04-03 12:55:00,25.13,25.16,25.12,25.16,54301.0,23.2329,23.2606,23.2236,23.2606,54301.0
2024-04-03 13:00:00,25.15,25.16,25.13,25.14,62859.0,23.2514,23.2606,23.2329,23.2421,62859.0
2024-04-03 13:05:00,25.15,25.16,25.13,25.14,27693.0,23.2514,23.2606,23.2329,23.2421,27693.0
2024-04-03 13:10:00,25.14,25.14,25.13,25.14,5800.0,23.2421,23.2421,23.2329,23.2421,5800.0
2024-04-03 13:15:00,25.14,25.16,25.13,25.14,69298.0,23.2421,23.2606,23.2329,23.2421,69298.0
2024-04-03 13:20:00,25.14,25.15,25.12,25.14,35790.0,23.2421,23.2514,23.2236,23.2421,35790.0
2024-04-03 13:25:00,25.14,25.14,25.12,25.13,23375.0,23.2421,23.2421,23.2236,23.2329,23375.0
2024-04-03 13:30:00,25.12,25.15,25.12,25.13,38993.0,23.2236,23.2514,23.2236,23.2329,38993.0
2024-04-03 13:35:00,25.13,25.15,25.12,25.15,86450.0,23.2329,23.2514,23.2236,23.2514,86450.0
2024-04-03 13:40:00,25.14,25.15,25.12,25.13,15300.0,23.2421,23.2514,23.2236,23.2329,15300.0
2024-04-03 13:45:00,25.13,25.14,25.11,25.12,15648.0,23.2329,23.2421,23.2144,23.2236,15648.0
2024-04-03 13:50:00,25.12,25.13,25.11,25.13,37259.0,23.2236,23.2329,23.2144,23.2329,37259.0
2024-04-03 13:55:00,25.12,25.14,25.12,25.13,18800.0,23.2236,23.2421,23.2236,23.2329,18800.0
2024-04-03 14:00:00,25.14,25.15,25.13,25.14,14582.0,23.2421,23.2514,23.2329,23.2421,14582.0
2024-04-03 14:05:00,25.13,25.14,25.12,25.12,38700.0,23.2329,23.2421,23.2236,23.2236,38700.0
2024-04-03 14:10:00,25.12,25.14,25.11,25.13,34122.0,23.2236,23.2421,23.2144,23.2329,34122.0
2024-04-03 14:15:00,25.13,25.17,25.12,25.14,70250.0,23.2329,23.2699,23.2236,23.2421,70250.0
2024-04-03 14:20:00,25.14,25.15,25.14,25.14,24080.0,23.2421,23.2514,23.2421,23.2421,24080.0
2024-04-03 14:25:00,25.15,25.17,25.15,25.16,17500.0,23.2514,23.2699,23.2514,23.2606,17500.0
2024-04-03 14:30:00,25.17,25.19,25.16,25.16,247566.0,23.2699,23.2884,23.2606,23.2606,247566.0
2024-04-03 14:35:00,25.16,25.17,25.15,25.16,11400.0,23.2606,23.2699,23.2514,23.2606,11400.0
2024-04-03 14:40:00,25.16,25.17,25.14,25.16,33519.0,23.2606,23.2699,23.2421,23.2606,33519.0
2024-04-03 14:45:00,25.17,25.18,25.16,25.18,30281.0,23.2699,23.2791,23.2606,23.2791,30281.0
2024-04-03 14:50:00,25.18,25.2,25.17,25.18,48463.0,23.2791,23.2976,23.2699,23.2791,48463.0
2024-04-03 14:55:00,25.18,25.2,25.17,25.2,124090.0,23.2791,23.2976,23.2699,23.2976,124090.0
2024-04-03 15:00:00,25.19,25.22,25.19,25.2,52068.0,23.2884,23.3161,23.2884,23.2976,52068.0
2024-04-03 15:05:00,25.2,25.21,25.18,25.2,52122.0,23.2976,23.3068,23.2791,23.2976,52122.0
2024-04-03 15:10:00,25.2,25.33,25.2,25.32,387866.0,23.2976,23.4178,23.2976,23.4085,387866.0
2024-04-03 15:15:00,25.32,25.41,25.29,25.32,215463.0,23.4085,23.4917,23.3808,23.4085,215463.0
2024-04-03 15:20:00,25.31,25.36,25.3,25.36,74192.0,23.3993,23.4455,23.3901,23.4455,74192.0
2024-04-03 15:25:00,25.36,25.37,25.32,25.33,94942.0,23.4455,23.4548,23.4085,23.4178,94942.0
2024-04-03 15:30:00,25.33,25.36,25.29,25.3,80908.0,23.4178,23.4455,23.3808,23.3901,80908.0
2024-04-03 15:35:00,25.29,25.29,25.24,25.25,206629.0,23.3808,23.3808,23.3346,23.3438,206629.0
2024-04-03 15:40:00,25.26,25.27,25.24,25.25,103646.0,23.3531,23.3623,23.3346,23.3438,103646.0
2024-04-03 15:45:00,25.24,25.25,25.21,25.21,117176.0,23.3346,23.3438,23.3068,23.3068,117176.0
2024-04-03 15:50:00,25.21,25.25,25.21,25.24,347250.0,23.3068,23.3438,23.3068,23.3346,347250.0
2024-04-03 15:55:00,25.24,25.28,25.23,25.24,282150.0,23.3346,23.3716,23.3253,23.3346,282150.0
2024-04-04 09:30:00,24.87,24.9,24.85,24.87,155671.0,22.9925,23.0203,22.974,22.9925,155671.0
2024-04-04 09:35:00,24.86,24.92,24.86,24.92,164574.0,22.9833,23.0387,22.9833,23.0387,164574.0
2024-04-04 09:40:00,24.92,24.92,24.88,24.91,99926.0,23.0387,23.0387,23.0018,23.0295,99926.0
2024-04-04 09:45:00,24.89,24.92,24.89,24.91,69750.0,23.011,23.0387,23.011,23.0295,69750.0
2024-04-04 09:50:00,24.9,24.95,24.9,24.94,128420.0,23.0203,23.0665,23.0203,23.0572,128420.0
2024-04-04 09:55:00,24.94,24.96,24.93,24.93,63564.0,23.0572,23.0757,23.048,23.048,63564.0
2024-04-04 10:00:00,24.94,24.94,24.91,24.93,92298.0,23.0572,23.0572,23.0295,23.048,92298.0
2024-04-04 10:05:00,24.93,24.95,24.92,24.93,55667.0,23.048,23.0665,23.0387,23.048,55667.0
2024-04-04 10:10:00,24.93,24.95,24.91,24.94,80439.0,23.048,23.0665,23.0295,23.0572,80439.0
2024-04-04 10:15:00,24.93,24.95,24.92,24.95,61825.0,23.048,23.0665,23.0387,23.0665,61825.0
2024-04-04 10:20:00,24.94,24.98,24.93,24.96,96762.0,23.0572,23.0942,23.048,23.0757,96762.0
2024-04-04 10:25:00,24.96,24.96,24.92,24.93,43787.0,23.0757,23.0757,23.0387,23.048,43787.0
2024-04-04 10:30:00,24.93,24.96,24.92,24.95,37779.0,23.048,23.0757,23.0387,23.0665,37779.0
2024-04-04 10:35:00,24.95,24.96,24.94,24.94,71691.0,23.0665,23.0757,23.0572,23.0572,71691.0
2024-04-04 10:40:00,24.94,24.95,24.92,24.93,33161.0,23.0572,23.0665,23.0387,23.048,33161.0
2024-04-04 10:45:00,24.92,24.94,24.92,24.93,11950.0,23.0387,23.0572,23.0387,23.048,11950.0
2024-04-04 10:50:00,24.94,24.96,24.94,24.95,48302.0,23.0572,23.0757,23.0572,23.0665,48302.0
2024-04-04 10:55:00,24.94,24.95,24.93,24.95,75135.0,23.0572,23.0665,23.048,23.0665,75135.0
2024-04-04 11:00:00,24.94,24.95,24.93,24.94,53399.0,23.0572,23.0665,23.048,23.0572,53399.0
2024-04-04 11:05:00,24.95,24.97,24.94,24.96,59816.0,23.0665,23.085,23.0572,23.0757,59816.0
2024-04-04 11:10:00,24.96,24.99,24.95,24.98,99760.0,23.0757,23.1035,23.0665,23.0942,99760.0
2024-04-04 11:15:00,24.97,24.98,24.96,24.97,32181.0,23.085,23.0942,23.0757,23.085,32181.0
2024-04-04 11:20:00,24.97,24.98,24.95,24.96,74887.0,23.085,23.0942,23.0665,23.0757,74887.0
2024-04-04 11:25:00,24.96,24.97,24.94,24.94,27123.0,23.0757,23.085,23.0572,23.0572,27123.0
2024-04-04 11:30:00,24.94,24.95,24.93,24.94,50269.0,23.0572,23.0665,23.048,23.0572,50269.0
2024-04-04 11:35:00,24.94,24.95,24.93,24.94,29387.0,23.0572,23.0665,23.048,23.0572,29387.0
2024-04-04 11:40:00,24.93,24.93,24.91,24.92,25256.0,23.048,23.048,23.0295,23.0387,25256.0
2024-04-04 11:45:00,24.92,24.93,24.91,24.92,29636.0,23.0387,23.048,23.0295,23.0387,29636.0
2024-04-04 11:50:00,24.92,24.92,24.89,24.89,47251.0,23.0387,23.0387,23.011,23.011,47251.0
2024-04-04 11:55:00,24.9,24.9,24.89,24.89,78675.0,23.0203,23.0203,23.011,23.011,78675.0
2024-04-04 12:00:00,24.89,24.9,24.89,24.89,79520.0,23.011,23.0203,23.011,23.011,79520.0
2024-04-04 12:05:00,24.88,24.89,24.83,24.84,467119.0,23.0018,23.011,22.9555,22.9648,467119.0
2024-04-04 12:10:00,24.84,24.87,24.84,24.86,101943.0,22.9648,22.9925,22.9648,22.9833,101943.0
2024-04-04 12:15:00,24.86,24.87,24.86,24.87,21409.0,22.9833,22.9925,22.9833,22.9925,21409.0
2024-04-04 12:20:00,24.86,24.88,24.86,24.87,93271.0,22.9833,23.0018,22.9833,22.9925,93271.0
2024-04-04 12:25:00,24.87,24.88,24.86,24.87,46286.0,22.9925,23.0018,22.9833,22.9925,46286.0
2024-04-04 12:30:00,24.87,24.88,24.87,24.88,12988.0,22.9925,23.0018,22.9925,23.0018,12988.0
2024-04-04 12:35:00,24.88,24.88,24.87,24.87,19090.0,23.0018,23.0018,22.9925,22.9925,19090.0
2024-04-04 12:40:00,24.87,24.88,24.86,24.87,28351.0,22.9925,23.0018,22.9833,22.9925,28351.0
2024-04-04 12:45:00,24.87,24.88,24.86,24.87,47027.0,22.9925,23.0018,22.9833,22.9925,47027.0
2024-04-04 12:50:00,24.87,24.88,24.86,24.86,32138.0,22.9925,23.0018,22.9833,22.9833,32138.0
2024-04-04 12:55:00,24.86,24.89,24.86,24.88,59953.0,22.9833,23.011,22.9833,23.0018,59953.0
2024-04-04 13:00:00,24.88,24.9,24.88,24.89,61904.0,23.0018,23.0203,23.0018,23.011,61904.0
2024-04-04 13:05:00,24.9,24.9,24.88,24.89,25003.0,23.0203,23.0203,23.0018,23.011,25003.0
2024-04-04 13:10:00,24.88,24.89,24.87,24.89,45959.0,23.0018,23.011,22.9925,23.011,45959.0
2024-04-04 13:15:00,24.89,24.9,24.88,24.89,20669.0,23.011,23.0203,23.0018,23.011,20669.0
2024-04-04 13:20:00,24.89,24.9,24.89,24.89,43805.0,23.011,23.0203,23.011,23.011,43805.0
2024-04-04 13:25:00,24.89,24.91,24.89,24.9,28365.0,23.011,23.0295,23.011,23.0203,28365.0
2024-04-04 13:30:00,24.9,24.93,24.9,24.92,170812.0,23.0203,23.048,23.0203,23.0387,170812.0
2024-04-04 13:35:00,24.92,24.92,24.91,24.92,40276.0,23.0387,23.0387,23.0295,23.0387,40276.0
2024-04-04 13:40:00,24.92,24.97,24.92,24.96,110550.0,23.0387,23.085,23.0387,23.0757,110550.0
2024-04-04 13:45:00,24.96,25.0,24.95,24.98,158587.0,23.0757,23.1127,23.0665,23.0942,158587.0
2024-04-04 13:50:00,24.98,24.99,24.96,24.99,51613.0,23.0942,23.1035,23.0757,23.1035,51613.0
2024-04-04 13:55:00,24.99,25.05,24.98,25.04,156685.0,23.1035,23.1589,23.0942,23.1497,156685.0
2024-04-04 14:00:00,25.04,25.07,25.03,25.06,183195.0,23.1497,23.1774,23.1404,23.1682,183195.0
2024-04-04 14:05:00,25.07,25.16,25.06,25.16,425241.0,23.1774,23.2606,23.1682,23.2606,425241.0
2024-04-04 14:10:00,25.17,25.24,25.16,25.24,302075.0,23.2699,23.3346,23.2606,23.3346,302075.0
2024-04-04 14:15:00,25.24,25.33,25.23,25.3,526165.0,23.3346,23.4178,23.3253,23.3901,526165.0
2024-04-04 14:20:00,25.31,25.33,25.25,25.26,291178.0,23.3993,23.4178,23.3438,23.3531,291178.0
2024-04-04 14:25:00,25.26,25.42,25.24,25.41,371666.0,23.3531,23.501,23.3346,23.4917,371666.0
2024-04-04 14:30:00,25.41,25.57,25.41,25.55,1004585.0,23.4917,23.6397,23.4917,23.6212,1004585.0
2024-04-04 14:35:00,25.55,25.56,25.41,25.44,691632.0,23.6212,23.6304,23.4917,23.5195,691632.0
2024-04-04 14:40:00,25.45,25.6,25.45,25.58,631646.0,23.5287,23.6674,23.5287,23.6489,631646.0
2024-04-04 14:45:00,25.58,25.59,25.48,25.49,527244.0,23.6489,23.6582,23.5565,23.5657,527244.0
2024-04-04 14:50:00,25.5,25.56,25.48,25.54,532608.0,23.575,23.6304,23.5565,23.6119,532608.0
2024-04-04 14:55:00,25.55,25.65,25.54,25.62,704255.0,23.6212,23.7136,23.6119,23.6859,704255.0
2024-04-04 15:00:00,25.62,25.72,25.62,25.69,899232.0,23.6859,23.7783,23.6859,23.7506,899232.0
2024-04-04 15:05:00,25.69,25.69,25.6,25.62,568769.0,23.7506,23.7506,23.6674,23.6859,568769.0
2024-04-04 15:10:00,25.63,25.69,25.62,25.66,616655.0,23.6951,23.7506,23.6859,23.7229,616655.0
2024-04-04 15:15:00,25.66,25.75,25.66,25.72,531095.0,23.7229,23.8061,23.7229,23.7783,531095.0
2024-04-04 15:20:00,25.73,25.73,25.67,25.73,603059.0,23.7876,23.7876,23.7321,23.7876,603059.0
2024-04-04 15:25:00,25.73,25.83,25.7,25.83,488477.0,23.7876,23.88,23.7599,23.88,488477.0
2024-04-04 15:30:00,25.83,25.84,25.78,25.8,337652.0,23.88,23.8893,23.8338,23.8523,337652.0
2024-04-04 15:35:00,25.8,25.88,25.8,25.88,407173.0,23.8523,23.9263,23.8523,23.9263,407173.0
2024-04-04 15:40:00,25.87,25.91,25.85,25.86,215771.0,23.917,23.954,23.8985,23.9078,215771.0
2024-04-04 15:45:00,25.86,25.87,25.79,25.81,409257.0,23.9078,23.917,23.8431,23.8616,409257.0
2024-04-04 15:50:00,25.8,25.86,25.76,25.79,511179.0,23.8523,23.9078,23.8153,23.8431,511179.0
2024-04-04 15:55:00,25.79,25.91,25.78,25.89,1188515.0,23.8431,23.954,23.8338,23.9355,1188515.0
2024-04-05 09:30:00,25.76,25.8,25.69,25.73,249165.0,23.8153,23.8523,23.7506,23.7876,249165.0
2024-04-05 09:35:00,25.73,25.79,25.69,25.78,304023.0,23.7876,23.8431,23.7506,23.8338,304023.0
2024-04-05 09:40:00,25.79,25.8,25.65,25.67,267530.0,23.8431,23.8523,23.7136,23.7321,267530.0
2024-04-05 09:45:00,25.67,25.71,25.61,25.65,157039.0,23.7321,23.7691,23.6767,23.7136,157039.0
2024-04-05 09:50:00,25.66,25.67,25.58,25.59,460291.0,23.7229,23.7321,23.6489,23.6582,460291.0
2024-04-05 09:55:00,25.59,25.63,25.56,25.61,166696.0,23.6582,23.6951,23.6304,23.6767,166696.0
2024-04-05 10:00:00,25.61,25.66,25.59,25.63,300309.0,23.6767,23.7229,23.6582,23.6951,300309.0
2024-04-05 10:05:00,25.63,25.71,25.58,25.64,460122.0,23.6951,23.7691,23.6489,23.7044,460122.0
2024-04-05 10:10:00,25.64,25.67,25.56,25.6,224390.0,23.7044,23.7321,23.6304,23.6674,224390.0
2024-04-05 10:15:00,25.6,25.64,25.58,25.62,139224.0,23.6674,23.7044,23.6489,23.6859,139224.0
2024-04-05 10:20:00,25.62,25.65,25.6,25.61,198157.0,23.6859,23.7136,23.6674,23.6767,198157.0
2024-04-05 10:25:00,25.61,25.72,25.6,25.66,296540.0,23.6767,23.7783,23.6674,23.7229,296540.0
2024-04-05 10:30:00,25.66,25.69,25.59,25.61,221957.0,23.7229,23.7506,23.6582,23.6767,221957.0
2024-04-05 10:35:00,25.61,25.63,25.57,25.62,139119.0,23.6767,23.6951,23.6397,23.6859,139119.0
2024-04-05 10:40:00,25.61,25.62,25.57,25.58,90667.0,23.6767,23.6859,23.6397,23.6489,90667.0
2024-04-05 10:45:00,25.59,25.59,25.5,25.51,226866.0,23.6582,23.6582,23.575,23.5842,226866.0
2024-04-05 10:50:00,25.51,25.51,25.45,25.46,224719.0,23.5842,23.5842,23.5287,23.538,224719.0
2024-04-05 10:55:00,25.46,25.47,25.39,25.4,125569.0,23.538,23.5472,23.4733,23.4825,125569.0
2024-04-05 11:00:00,25.4,25.47,25.39,25.46,225107.0,23.4825,23.5472,23.4733,23.538,225107.0
2024-04-05 11:05:00,25.46,25.51,25.44,25.46,267896.0,23.538,23.5842,23.5195,23.538,267896.0
2024-04-05 11:10:00,25.46,25.5,25.43,25.49,129855.0,23.538,23.575,23.5102,23.5657,129855.0
2024-04-05 11:15:00,25.49,25.57,25.48,25.51,331086.0,23.5657,23.6397,23.5565,23.5842,331086.0
2024-04-05 11:20:00,25.5,25.52,25.47,25.47,152847.0,23.575,23.5934,23.5472,23.5472,152847.0
2024-04-05 11:25:00,25.48,25.49,25.42,25.42,160626.0,23.5565,23.5657,23.501,23.501,160626.0
2024-04-05 11:30:00,25.42,25.45,25.41,25.44,96442.0,23.501,23.5287,23.4917,23.5195,96442.0
2024-04-05 11:35:00,25.44,25.45,25.39,25.39,127128.0,23.5195,23.5287,23.4733,23.4733,127128.0
2024-04-05 11:40:00,25.39,25.4,25.3,25.32,198897.0,23.4733,23.4825,23.3901,23.4085,198897.0
2024-04-05 11:45:00,25.32,25.33,25.28,25.32,176842.0,23.4085,23.4178,23.3716,23.4085,176842.0
2024-04-05 11:50:00,25.32,25.33,25.29,25.29,191865.0,23.4085,23.4178,23.3808,23.3808,191865.0
2024-04-05 11:55:00,25.29,25.29,25.23,25.26,184055.0,23.3808,23.3808,23.3253,23.3531,184055.0
2024-04-05 12:00:00,25.25,25.27,25.23,25.26,175753.0,23.3438,23.3623,23.3253,23.3531,175753.0
2024-04-05 12:05:00,25.26,25.29,25.23,25.25,153848.0,23.3531,23.3808,23.3253,23.3438,153848.0
2024-04-05 12:10:00,25.25,25.25,25.21,25.23,228890.0,23.3438,23.3438,23.3068,23.3253,228890.0
2024-04-05 12:15:00,25.23,25.24,25.2,25.22,165224.0,23.3253,23.3346,23.2976,23.3161,165224.0
2024-04-05 12:20:00,25.21,25.26,25.2,25.2,145463.0,23.3068,23.3531,23.2976,23.2976,145463.0
2024-04-05 12:25:00,25.21,25.25,25.2,25.25,142000.0,23.3068,23.3438,23.2976,23.3438,142000.0
2024-04-05 12:30:00,25.24,25.29,25.23,25.26,295289.0,23.3346,23.3808,23.3253,23.3531,295289.0
2024-04-05 12:35:00,25.25,25.27,25.21,25.22,206321.0,23.3438,23.3623,23.3068,23.3161,206321.0
2024-04-05 12:40:00,25.22,25.26,25.21,25.24,158589.0,23.3161,23.3531,23.3068,23.3346,158589.0
2024-04-05 12:45:00,25.24,25.27,25.22,25.26,165334.0,23.3346,23.3623,23.3161,23.3531,165334.0
2024-04-05 12:50:00,25.26,25.26,25.21,25.22,82143.0,23.3531,23.3531,23.3068,23.3161,82143.0
2024-04-05 12:55:00,25.23,25.23,25.16,25.17,179909.0,23.3253,23.3253,23.2606,23.2699,179909.0
2024-04-05 13:00:00,25.17,25.23,25.16,25.21,119542.0,23.2699,23.3253,23.2606,23.3068,119542.0
2024-04-05 13:05:00,25.22,25.3,25.21,25.28,449275.0,23.3161,23.3901,23.3068,23.3716,449275.0
2024-04-05 13:10:00,25.29,25.33,25.26,25.32,257396.0,23.3808,23.4178,23.3531,23.4085,257396.0
2024-04-05 13:15:00,25.32,25.33,25.3,25.32,213403.0,23.4085,23.4178,23.3901,23.4085,213403.0
2024-04-05 13:20:00,25.31,25.31,25.26,25.28,141045.0,23.3993,23.3993,23.3531,23.3716,141045.0
2024-04-05 13:25:00,25.28,25.3,25.27,25.28,109838.0,23.3716,23.3901,23.3623,23.3716,109838.0
2024-04-05 13:30:00,25.28,25.28,25.24,25.25,141811.0,23.3716,23.3716,23.3346,23.3438,141811.0
2024-04-05 13:35:00,25.25,25.3,25.25,25.3,142623.0,23.3438,23.3901,23.3438,23.3901,142623.0
2024-04-05 13:40:00,25.3,25.35,25.27,25.31,185099.0,23.3901,23.4363,23.3623,23.3993,185099.0
2024-04-05 13:45:00,25.32,25.36,25.31,25.34,246687.0,23.4085,23.4455,23.3993,23.427,246687.0
2024-04-05 13:50:00,25.34,25.39,25.31,25.38,288563.0,23.427,23.4733,23.3993,23.464,288563.0
2024-04-05 13:55:00,25.38,25.46,25.37,25.43,368811.0,23.464,23.538,23.4548,23.5102,368811.0
2024-04-05 14:00:00,25.43,25.51,25.42,25.43,570975.0,23.5102,23.5842,23.501,23.5102,570975.0
2024-04-05 14:05:00,25.44,25.44,25.31,25.32,515773.0,23.5195,23.5195,23.3993,23.4085,515773.0
2024-04-05 14:10:00,25.32,25.37,25.3,25.35,520159.0,23.4085,23.4548,23.3901,23.4363,520159.0
2024-04-05 14:15:00,25.34,25.36,25.33,25.35,378430.0,23.427,23.4455,23.4178,23.4363,378430.0
2024-04-05 14:20:00,25.34,25.38,25.27,25.37,312309.0,23.427,23.464,23.3623,23.4548,312309.0
2024-04-05 14:25:00,25.37,25.43,25.33,25.42,323191.0,23.4548,23.5102,23.4178,23.501,323191.0
2024-04-05 14:30:00,25.42,25.42,25.36,25.39,706295.0,23.501,23.501,23.4455,23.4733,706295.0
2024-04-05 14:35:00,25.39,25.4,25.34,25.35,334356.0,23.4733,23.4825,23.427,23.4363,334356.0
2024-04-05 14:40:00,25.35,25.43,25.33,25.39,421843.0,23.4363,23.5102,23.4178,23.4733,421843.0
2024-04-05 14:45:00,25.39,25.47,25.38,25.46,421458.0,23.4733,23.5472,23.464,23.538,421458.0
2024-04-05 14:50:00,25.45,25.48,25.42,25.45,459854.0,23.5287,23.5565,23.501,23.5287,459854.0
2024-04-05 14:55:00,25.45,25.48,25.41,25.42,742120.0,23.5287,23.5565,23.4917,23.501,742120.0
2024-04-05 15:00:00,25.42,25.44,25.39,25.4,287976.0,23.501,23.5195,23.4733,23.4825,287976.0
2024-04-05 15:05:00,25.39,25.43,25.36,25.41,307748.0,23.4733,23.5102,23.4455,23.4917,307748.0
2024-04-05 15:10:00,25.41,25.42,25.37,25.37,298858.0,23.4917,23.501,23.4548,23.4548,298858.0
2024-04-05 15:15:00,25.37,25.42,25.36,25.37,270371.0,23.4548,23.501,23.4455,23.4548,270371.0
2024-04-05 15:20:00,25.38,25.43,25.37,25.4,229145.0,23.464,23.5102,23.4548,23.4825,229145.0
2024-04-05 15:25:00,25.39,25.41,25.37,25.39,218806.0,23.4733,23.4917,23.4548,23.4733,218806.0
2024-04-05 15:30:00,25.39,25.4,25.3,25.3,110558.0,23.4733,23.4825,23.3901,23.3901,110558.0
2024-04-05 15:35:00,25.3,25.39,25.3,25.37,205316.0,23.3901,23.4733,23.3901,23.4548,205316.0
2024-04-05 15:40:00,25.36,25.39,25.34,25.38,129560.0,23.4455,23.4733,23.427,23.464,129560.0
2024-04-05 15:45:00,25.39,25.4,25.33,25.35,229688.0,23.4733,23.4825,23.4178,23.4363,229688.0
2024-04-05 15:50:00,25.35,25.36,25.28,25.28,212554.0,23.4363,23.4455,23.3716,23.3716,212554.0
2024-04-05 15:55:00,25.29,25.36,25.28,25.36,399887.0,23.3808,23.4455,23.3716,23.4455,399887.0
2024-04-08 09:30:00,25.3,25.32,25.27,25.32,152818.0,23.3901,23.4085,23.3623,23.4085,152818.0
2024-04-08 09:35:00,25.32,25.39,25.32,25.39,211749.0,23.4085,23.4733,23.4085,23.4733,211749.0
2024-04-08 09:40:00,25.38,25.41,25.33,25.35,89843.0,23.464,23.4917,23.4178,23.4363,89843.0
2024-04-08 09:45:00,25.34,25.35,25.31,25.35,90424.0,23.427,23.4363,23.3993,23.4363,90424.0
2024-04-08 09:50:00,25.34,25.37,25.32,25.34,142426.0,23.427,23.4548,23.4085,23.427,142426.0
2024-04-08 09:55:00,25.34,25.35,25.3,25.33,115153.0,23.427,23.4363,23.3901,23.4178,115153.0
2024-04-08 10:00:00,25.33,25.38,25.32,25.37,136990.0,23.4178,23.464,23.4085,23.4548,136990.0
2024-04-08 10:05:00,25.37,25.39,25.33,25.35,125599.0,23.4548,23.4733,23.4178,23.4363,125599.0
2024-04-08 10:10:00,25.35,25.37,25.32,25.34,86208.0,23.4363,23.4548,23.4085,23.427,86208.0
2024-04-08 10:15:00,25.34,25.36,25.31,25.35,120100.0,23.427,23.4455,23.3993,23.4363,120100.0
2024-04-08 10:20:00,25.34,25.35,25.3,25.31,129628.0,23.427,23.4363,23.3901,23.3993,129628.0
2024-04-08 10:25:00,25.3,25.31,25.25,25.26,277131.0,23.3901,23.3993,23.3438,23.3531,277131.0
2024-04-08 10:30:00,25.26,25.26,25.2,25.24,291677.0,23.3531,23.3531,23.2976,23.3346,291677.0
2024-04-08 10:35:00,25.23,25.24,25.22,25.24,63499.0,23.3253,23.3346,23.3161,23.3346,63499.0
2024-04-08 10:40:00,25.23,25.26,25.22,25.25,106022.0,23.3253,23.3531,23.3161,23.3438,106022.0
2024-04-08 10:45:00,25.24,25.25,25.22,25.23,60659.0,23.3346,23.3438,23.3161,23.3253,60659.0
2024-04-08 10:50:00,25.22,25.23,25.2,25.21,63997.0,23.3161,23.3253,23.2976,23.3068,63997.0
2024-04-08 10:55:00,25.21,25.23,25.2,25.21,71836.0,23.3068,23.3253,23.2976,23.3068,71836.0
2024-04-08 11:00:00,25.21,25.28,25.2,25.24,145869.0,23.3068,23.3716,23.2976,23.3346,145869.0
2024-04-08 11:05:00,25.23,25.26,25.23,25.24,69246.0,23.3253,23.3531,23.3253,23.3346,69246.0
2024-04-08 11:10:00,25.23,25.25,25.21,25.24,79312.0,23.3253,23.3438,23.3068,23.3346,79312.0
2024-04-08 11:15:00,25.24,25.26,25.23,25.26,66950.0,23.3346,23.3531,23.3253,23.3531,66950.0
2024-04-08 11:20:00,25.26,25.27,25.23,25.23,45403.0,23.3531,23.3623,23.3253,23.3253,45403.0
2024-04-08 11:25:00,25.23,25.28,25.22,25.26,113350.0,23.3253,23.3716,23.3161,23.3531,113350.0
2024-04-08 11:30:00,25.27,25.3,25.26,25.28,141350.0,23.3623,23.3901,23.3531,23.3716,141350.0
2024-04-08 11:35:00,25.28,25.35,25.28,25.3,309484.0,23.3716,23.4363,23.3716,23.3901,309484.0
2024-04-08 11:40:00,25.31,25.34,25.3,25.31,63899.0,23.3993,23.427,23.3901,23.3993,63899.0
2024-04-08 11:45:00,25.31,25.37,25.31,25.34,108520.0,23.3993,23.4548,23.3993,23.427,108520.0
2024-04-08 11:50:00,25.34,25.36,25.32,25.34,70339.0,23.427,23.4455,23.4085,23.427,70339.0
2024-04-08 11:55:00,25.34,25.39,25.33,25.34,59077.0,23.427,23.4733,23.4178,23.427,59077.0
2024-04-08 12:00:00,25.34,25.39,25.34,25.36,71681.0,23.427,23.4733,23.427,23.4455,71681.0
2024-04-08 12:05:00,25.37,25.38,25.34,25.36,89759.0,23.4548,23.464,23.427,23.4455,89759.0
2024-04-08 12:10:00,25.36,25.41,25.35,25.39,84564.0,23.4455,23.4917,23.4363,23.4733,84564.0
2024-04-08 12:15:00,25.39,25.4,25.35,25.38,40453.0,23.4733,23.4825,23.4363,23.464,40453.0
2024-04-08 12:20:00,25.37,25.42,25.36,25.41,106875.0,23.4548,23.501,23.4455,23.4917,106875.0
2024-04-08 12:25:00,25.4,25.41,25.34,25.35,84733.0,23.4825,23.4917,23.427,23.4363,84733.0
2024-04-08 12:30:00,25.36,25.37,25.33,25.33,49104.0,23.4455,23.4548,23.4178,23.4178,49104.0
2024-04-08 12:35:00,25.33,25.35,25.31,25.34,28633.0,23.4178,23.4363,23.3993,23.427,28633.0
2024-04-08 12:40:00,25.34,25.35,25.29,25.31,91585.0,23.427,23.4363,23.3808,23.3993,91585.0
2024-04-08 12:45:00,25.3,25.33,25.3,25.32,62385.0,23.3901,23.4178,23.3901,23.4085,62385.0
2024-04-08 12:50:00,25.31,25.33,25.3,25.31,18650.0,23.3993,23.4178,23.3901,23.3993,18650.0
2024-04-08 12:55:00,25.31,25.32,25.27,25.27,130034.0,23.3993,23.4085,23.3623,23.3623,130034.0
2024-04-08 13:00:00,25.27,25.3,25.26,25.29,64968.0,23.3623,23.3901,23.3531,23.3808,64968.0
2024-04-08 13:05:00,25.29,25.31,25.29,25.3,48870.0,23.3808,23.3993,23.3808,23.3901,48870.0
2024-04-08 13:10:00,25.3,25.32,25.29,25.31,72169.0,23.3901,23.4085,23.3808,23.3993,72169.0
2024-04-08 13:15:00,25.31,25.34,25.3,25.32,41652.0,23.3993,23.427,23.3901,23.4085,41652.0
2024-04-08 13:20:00,25.31,25.32,25.29,25.3,32721.0,23.3993,23.4085,23.3808,23.3901,32721.0
2024-04-08 13:25:00,25.3,25.33,25.29,25.29,40265.0,23.3901,23.4178,23.3808,23.3808,40265.0
2024-04-08 13:30:00,25.29,25.31,25.28,25.3,60100.0,23.3808,23.3993,23.3716,23.3901,60100.0
2024-04-08 13:35:00,25.31,25.33,25.3,25.32,91790.0,23.3993,23.4178,23.3901,23.4085,91790.0
2024-04-08 13:40:00,25.31,25.35,25.31,25.33,62513.0,23.3993,23.4363,23.3993,23.4178,62513.0
2024-04-08 13:45:00,25.33,25.35,25.32,25.33,39893.0,23.4178,23.4363,23.4085,23.4178,39893.0
2024-04-08 13:50:00,25.34,25.34,25.31,25.31,42768.0,23.427,23.427,23.3993,23.3993,42768.0
2024-04-08 13:55:00,25.31,25.31,25.27,25.29,42346.0,23.3993,23.3993,23.3623,23.3808,42346.0
2024-04-08 14:00:00,25.28,25.32,25.27,25.31,65138.0,23.3716,23.4085,23.3623,23.3993,65138.0
2024-04-08 14:05:00,25.31,25.32,25.28,25.28,32614.0,23.3993,23.4085,23.3716,23.3716,32614.0
2024-04-08 14:10:00,25.28,25.3,25.27,25.29,39735.0,23.3716,23.3901,23.3623,23.3808,39735.0
2024-04-08 14:15:00,25.28,25.29,25.26,25.28,19237.0,23.3716,23.3808,23.3531,23.3716,19237.0
2024-04-08 14:20:00,25.29,25.32,25.27,25.32,65420.0,23.3808,23.4085,23.3623,23.4085,65420.0
2024-04-08 14:25:00,25.31,25.32,25.27,25.29,65478.0,23.3993,23.4085,23.3623,23.3808,65478.0
2024-04-08 14:30:00,25.3,25.32,25.29,25.31,67017.0,23.3901,23.4085,23.3808,23.3993,67017.0
2024-04-08 14:35:00,25.31,25.34,25.31,25.33,41690.0,23.3993,23.427,23.3993,23.4178,41690.0
2024-04-08 14:40:00,25.33,25.34,25.31,25.32,111608.0,23.4178,23.427,23.3993,23.4085,111608.0
2024-04-08 14:45:00,25.33,25.35,25.31,25.31,32336.0,23.4178,23.4363,23.3993,23.3993,32336.0
2024-04-08 14:50:00,25.31,25.33,25.3,25.31,26454.0,23.3993,23.4178,23.3901,23.3993,26454.0
2024-04-08 14:55:00,25.32,25.32,25.29,25.29,28712.0,23.4085,23.4085,23.3808,23.3808,28712.0
2024-04-08 15:00:00,25.29,25.31,25.28,25.31,40343.0,23.3808,23.3993,23.3716,23.3993,40343.0
2024-04-08 15:05:00,25.3,25.34,25.3,25.3,77668.0,23.3901,23.427,23.3901,23.3901,77668.0
2024-04-08 15:10:00,25.3,25.31,25.29,25.3,21133.0,23.3901,23.3993,23.3808,23.3901,21133.0
2024-04-08 15:15:00,25.3,25.32,25.3,25.3,16670.0,23.3901,23.4085,23.3901,23.3901,16670.0
2024-04-08 15:20:00,25.3,25.32,25.29,25.32,32129.0,23.3901,23.4085,23.3808,23.4085,32129.0
2024-04-08 15:25:00,25.32,25.33,25.29,25.3,24673.0,23.4085,23.4178,23.3808,23.3901,24673.0
2024-04-08 15:30:00,25.29,25.29,25.24,25.25,51098.0,23.3808,23.3808,23.3346,23.3438,51098.0
2024-04-08 15:35:00,25.26,25.32,25.25,25.31,76412.0,23.3531,23.4085,23.3438,23.3993,76412.0
2024-04-08 15:40:00,25.3,25.37,25.3,25.35,129261.0,23.3901,23.4548,23.3901,23.4363,129261.0
2024-04-08 15:45:00,25.35,25.36,25.32,25.32,51284.0,23.4363,23.4455,23.4085,23.4085,51284.0
2024-04-08 15:50:00,25.33,25.38,25.32,25.36,206711.0,23.4178,23.464,23.4085,23.4455,206711.0
2024-04-08 15:55:00,25.36,25.39,25.35,25.35,267460.0,23.4455,23.4733,23.4363,23.4363,267460.0
2024-04-09 09:30:00,25.18,25.22,25.15,25.21,167577.0,23.2791,23.3161,23.2514,23.3068,167577.0
2024-04-09 09:35:00,25.22,25.25,25.18,25.2,63012.0,23.3161,23.3438,23.2791,23.2976,63012.0
2024-04-09 09:40:00,25.19,25.26,25.18,25.24,78073.0,23.2884,23.3531,23.2791,23.3346,78073.0
2024-04-09 09:45:00,25.24,25.32,25.23,25.31,275166.0,23.3346,23.4085,23.3253,23.3993,275166.0
2024-04-09 09:50:00,25.32,25.35,25.3,25.33,166644.0,23.4085,23.4363,23.3901,23.4178,166644.0
2024-04-09 09:55:00,25.32,25.34,25.31,25.34,92941.0,23.4085,23.427,23.3993,23.427,92941.0
2024-04-09 10:00:00,25.33,25.35,25.3,25.33,94367.0,23.4178,23.4363,23.3901,23.4178,94367.0
2024-04-09 10:05:00,25.33,25.36,25.33,25.34,84552.0,23.4178,23.4455,23.4178,23.427,84552.0
2024-04-09 10:10:00,25.34,25.36,25.31,25.32,70438.0,23.427,23.4455,23.3993,23.4085,70438.0
2024-04-09 10:15:00,25.32,25.34,25.29,25.32,55567.0,23.4085,23.427,23.3808,23.4085,55567.0
2024-04-09 10:20:00,25.32,25.34,25.31,25.33,52315.0,23.4085,23.427,23.3993,23.4178,52315.0
2024-04-09 10:25:00,25.32,25.48,25.32,25.47,231306.0,23.4085,23.5565,23.4085,23.5472,231306.0
2024-04-09 10:30:00,25.46,25.58,25.46,25.55,451095.0,23.538,23.6489,23.538,23.6212,451095.0
2024-04-09 10:35:00,25.55,25.65,25.54,25.64,453831.0,23.6212,23.7136,23.6119,23.7044,453831.0
2024-04-09 10:40:00,25.64,25.77,25.61,25.73,484195.0,23.7044,23.8246,23.6767,23.7876,484195.0
2024-04-09 10:45:00,25.72,25.77,25.68,25.76,423640.0,23.7783,23.8246,23.7414,23.8153,423640.0
2024-04-09 10:50:00,25.75,25.78,25.71,25.76,403111.0,23.8061,23.8338,23.7691,23.8153,403111.0
2024-04-09 10:55:00,25.77,25.77,25.66,25.67,246881.0,23.8246,23.8246,23.7229,23.7321,246881.0
2024-04-09 11:00:00,25.68,25.7,25.65,25.68,665348.0,23.7414,23.7599,23.7136,23.7414,665348.0
2024-04-09 11:05:00,25.67,25.68,25.6,25.62,209758.0,23.7321,23.7414,23.6674,23.6859,209758.0
2024-04-09 11:10:00,25.63,25.67,25.62,25.65,278457.0,23.6951,23.7321,23.6859,23.7136,278457.0
2024-04-09 11:15:00,25.65,25.65,25.56,25.58,174136.0,23.7136,23.7136,23.6304,23.6489,174136.0
2024-04-09 11:20:00,25.58,25.62,25.57,25.59,111394.0,23.6489,23.6859,23.6397,23.6582,111394.0
2024-04-09 11:25:00,25.59,25.63,25.58,25.63,103013.0,23.6582,23.6951,23.6489,23.6951,103013.0
2024-04-09 11:30:00,25.62,25.64,25.6,25.63,149026.0,23.6859,23.7044,23.6674,23.6951,149026.0
2024-04-09 11:35:00,25.63,25.65,25.6,25.63,134965.0,23.6951,23.7136,23.6674,23.6951,134965.0
2024-04-09 11:40:00,25.62,25.64,25.53,25.55,257856.0,23.6859,23.7044,23.6027,23.6212,257856.0
2024-04-09 11:45:00,25.55,25.55,25.5,25.52,153022.0,23.6212,23.6212,23.575,23.5934,153022.0
2024-04-09 11:50:00,25.52,25.56,25.52,25.53,116227.0,23.5934,23.6304,23.5934,23.6027,116227.0
2024-04-09 11:55:00,25.53,25.54,25.51,25.53,134223.0,23.6027,23.6119,23.5842,23.6027,134223.0
2024-04-09 12:00:00,25.54,25.55,25.48,25.51,210271.0,23.6119,23.6212,23.5565,23.5842,210271.0
2024-04-09 12:05:00,25.51,25.54,25.49,25.5,108235.0,23.5842,23.6119,23.5657,23.575,108235.0
2024-04-09 12:10:00,25.51,25.52,25.45,25.48,173475.0,23.5842,23.5934,23.5287,23.5565,173475.0
2024-04-09 12:15:00,25.48,25.5,25.47,25.49,88058.0,23.5565,23.575,23.5472,23.5657,88058.0
2024-04-09 12:20:00,25.49,25.5,25.47,25.48,41922.0,23.5657,23.575,23.5472,23.5565,41922.0
2024-04-09 12:25:00,25.47,25.5,25.46,25.5,43554.0,23.5472,23.575,23.538,23.575,43554.0
2024-04-09 12:30:00,25.5,25.5,25.44,25.44,34924.0,23.575,23.575,23.5195,23.5195,34924.0
2024-04-09 12:35:00,25.45,25.48,25.44,25.46,27337.0,23.5287,23.5565,23.5195,23.538,27337.0
2024-04-09 12:40:00,25.46,25.48,25.45,25.48,43622.0,23.538,23.5565,23.5287,23.5565,43622.0
2024-04-09 12:45:00,25.47,25.5,25.46,25.48,46870.0,23.5472,23.575,23.538,23.5565,46870.0
2024-04-09 12:50:00,25.48,25.56,25.47,25.56,121384.0,23.5565,23.6304,23.5472,23.6304,121384.0
2024-04-09 12:55:00,25.55,25.56,25.52,25.54,129716.0,23.6212,23.6304,23.5934,23.6119,129716.0
2024-04-09 13:00:00,25.55,25.56,25.5,25.51,245183.0,23.6212,23.6304,23.575,23.5842,245183.0
2024-04-09 13:05:00,25.5,25.51,25.47,25.48,102389.0,23.575,23.5842,23.5472,23.5565,102389.0
2024-04-09 13:10:00,25.48,25.51,25.47,25.49,42083.0,23.5565,23.5842,23.5472,23.5657,42083.0
2024-04-09 13:15:00,25.49,25.52,25.48,25.5,71196.0,23.5657,23.5934,23.5565,23.575,71196.0
2024-04-09 13:20:00,25.5,25.5,25.45,25.49,80440.0,23.575,23.575,23.5287,23.5657,80440.0
2024-04-09 13:25:00,25.5,25.53,25.49,25.51,122305.0,23.575,23.6027,23.5657,23.5842,122305.0
2024-04-09 13:30:00,25.5,25.52,25.49,25.51,120746.0,23.575,23.5934,23.5657,23.5842,120746.0
2024-04-09 13:35:00,25.5,25.51,25.48,25.48,86179.0,23.575,23.5842,23.5565,23.5565,86179.0
2024-04-09 13:40:00,25.47,25.54,25.45,25.52,100434.0,23.5472,23.6119,23.5287,23.5934,100434.0
2024-04-09 13:45:00,25.52,25.55,25.51,25.54,124856.0,23.5934,23.6212,23.5842,23.6119,124856.0
2024-04-09 13:50:00,25.54,25.54,25.5,25.53,78847.0,23.6119,23.6119,23.575,23.6027,78847.0
2024-04-09 13:55:00,25.53,25.56,25.52,25.56,53807.0,23.6027,23.6304,23.5934,23.6304,53807.0
2024-04-09 14:00:00,25.55,25.6,25.54,25.56,138564.0,23.6212,23.6674,23.6119,23.6304,138564.0
2024-04-09 14:05:00,25.55,25.57,25.51,25.53,113229.0,23.6212,23.6397,23.5842,23.6027,113229.0
2024-04-09 14:10:00,25.52,25.55,25.51,25.53,96126.0,23.5934,23.6212,23.5842,23.6027,96126.0
2024-04-09 14:15:00,25.53,25.55,25.5,25.52,82180.0,23.6027,23.6212,23.575,23.5934,82180.0
2024-04-09 14:20:00,25.51,25.55,25.49,25.55,51904.0,23.5842,23.6212,23.5657,23.6212,51904.0
2024-04-09 14:25:00,25.54,25.57,25.51,25.56,64561.0,23.6119,23.6397,23.5842,23.6304,64561.0
2024-04-09 14:30:00,25.55,25.58,25.55,25.56,71435.0,23.6212,23.6489,23.6212,23.6304,71435.0
2024-04-09 14:35:00,25.57,25.58,25.52,25.57,174645.0,23.6397,23.6489,23.5934,23.6397,174645.0
2024-04-09 14:40:00,25.57,25.59,25.54,25.57,93252.0,23.6397,23.6582,23.6119,23.6397,93252.0
2024-04-09 14:45:00,25.57,25.59,25.55,25.58,121720.0,23.6397,23.6582,23.6212,23.6489,121720.0
2024-04-09 14:50:00,25.59,25.59,25.53,25.55,86484.0,23.6582,23.6582,23.6027,23.6212,86484.0
2024-04-09 14:55:00,25.56,25.57,25.54,25.57,87944.0,23.6304,23.6397,23.6119,23.6397,87944.0
2024-04-09 15:00:00,25.57,25.61,25.57,25.59,84618.0,23.6397,23.6767,23.6397,23.6582,84618.0
2024-04-09 15:05:00,25.58,25.64,25.57,25.63,90029.0,23.6489,23.7044,23.6397,23.6951,90029.0
2024-04-09 15:10:00,25.63,25.65,25.59,25.61,85072.0,23.6951,23.7136,23.6582,23.6767,85072.0
2024-04-09 15:15:00,25.61,25.62,25.54,25.55,91898.0,23.6767,23.6859,23.6119,23.6212,91898.0
2024-04-09 15:20:00,25.55,25.55,25.47,25.48,251909.0,23.6212,23.6212,23.5472,23.5565,251909.0
2024-04-09 15:25:00,25.48,25.49,25.36,25.37,211446.0,23.5565,23.5657,23.4455,23.4548,211446.0
2024-04-09 15:30:00,25.36,25.4,25.32,25.38,381071.0,23.4455,23.4825,23.4085,23.464,381071.0
2024-04-09 15:35:00,25.38,25.45,25.36,25.45,285349.0,23.464,23.5287,23.4455,23.5287,285349.0
2024-04-09 15:40:00,25.44,25.47,25.41,25.42,229893.0,23.5195,23.5472,23.4917,23.501,229893.0
2024-04-09 15:45:00,25.42,25.45,25.41,25.43,223731.0,23.501,23.5287,23.4917,23.5102,223731.0
2024-04-09 15:50:00,25.43,25.46,25.41,25.41,280943.0,23.5102,23.538,23.4917,23.4917,280943.0
2024-04-09 15:55:00,25.41,25.41,25.28,25.29,511686.0,23.4917,23.4917,23.3716,23.3808,511686.0
2024-04-10 09:30:00,25.88,25.94,25.85,25.88,652892.0,23.9263,23.9817,23.8985,23.9263,652892.0
2024-04-10 09:35:00,25.89,25.91,25.83,25.87,411581.0,23.9355,23.954,23.88,23.917,411581.0
2024-04-10 09:40:00,25.87,25.91,25.81,25.82,341672.0,23.917,23.954,23.8616,23.8708,341672.0
2024-04-10 09:45:00,25.82,25.95,25.81,25.94,780715.0,23.8708,23.991,23.8616,23.9817,780715.0
2024-04-10 09:50:00,25.94,25.94,25.79,25.81,807691.0,23.9817,23.9817,23.8431,23.8616,807691.0
2024-04-10 09:55:00,25.81,25.85,25.77,25.82,680926.0,23.8616,23.8985,23.8246,23.8708,680926.0
2024-04-10 10:00:00,25.83,25.87,25.8,25.87,336338.0,23.88,23.917,23.8523,23.917,336338.0
2024-04-10 10:05:00,25.85,25.87,25.75,25.78,416959.0,23.8985,23.917,23.8061,23.8338,416959.0
2024-04-10 10:10:00,25.78,25.83,25.77,25.81,224064.0,23.8338,23.88,23.8246,23.8616,224064.0
2024-04-10 10:15:00,25.8,25.84,25.71,25.73,916994.0,23.8523,23.8893,23.7691,23.7876,916994.0
2024-04-10 10:20:00,25.74,25.77,25.72,25.75,370565.0,23.7968,23.8246,23.7783,23.8061,370565.0
2024-04-10 10:25:00,25.75,25.77,25.71,25.75,193120.0,23.8061,23.8246,23.7691,23.8061,193120.0
2024-04-10 10:30:00,25.76,25.77,25.67,25.7,505704.0,23.8153,23.8246,23.7321,23.7599,505704.0
2024-04-10 10:35:00,25.69,25.71,25.61,25.63,329390.0,23.7506,23.7691,23.6767,23.6951,329390.0
2024-04-10 10:40:00,25.63,25.69,25.62,25.69,238706.0,23.6951,23.7506,23.6859,23.7506,238706.0
2024-04-10 10:45:00,25.7,25.74,25.67,25.71,235238.0,23.7599,23.7968,23.7321,23.7691,235238.0
2024-04-10 10:50:00,25.71,25.79,25.69,25.78,209916.0,23.7691,23.8431,23.7506,23.8338,209916.0
2024-04-10 10:55:00,25.77,25.82,25.77,25.78,156306.0,23.8246,23.8708,23.8246,23.8338,156306.0
2024-04-10 11:00:00,25.77,25.83,25.77,25.83,149506.0,23.8246,23.88,23.8246,23.88,149506.0
2024-04-10 11:05:00,25.82,25.84,25.79,25.82,119979.0,23.8708,23.8893,23.8431,23.8708,119979.0
2024-04-10 11:10:00,25.82,25.87,25.81,25.83,338797.0,23.8708,23.917,23.8616,23.88,338797.0
2024-04-10 11:15:00,25.83,25.87,25.82,25.86,101780.0,23.88,23.917,23.8708,23.9078,101780.0
2024-04-10 11:20:00,25.86,25.86,25.8,25.83,99497.0,23.9078,23.9078,23.8523,23.88,99497.0
2024-04-10 11:25:00,25.83,25.83,25.77,25.77,78043.0,23.88,23.88,23.8246,23.8246,78043.0
2024-04-10 11:30:00,25.77,25.86,25.76,25.82,95394.0,23.8246,23.9078,23.8153,23.8708,95394.0
2024-04-10 11:35:00,25.82,25.88,25.81,25.87,137914.0,23.8708,23.9263,23.8616,23.917,137914.0
2024-04-10 11:40:00,25.87,25.92,25.87,25.91,127599.0,23.917,23.9632,23.917,23.954,127599.0
2024-04-10 11:45:00,25.91,25.92,25.86,25.89,103147.0,23.954,23.9632,23.9078,23.9355,103147.0
2024-04-10 11:50:00,25.89,25.9,25.87,25.88,31747.0,23.9355,23.9448,23.917,23.9263,31747.0
2024-04-10 11:55:00,25.88,25.91,25.88,25.89,38770.0,23.9263,23.954,23.9263,23.9355,38770.0
2024-04-10 12:00:00,25.88,25.91,25.85,25.86,85513.0,23.9263,23.954,23.8985,23.9078,85513.0
2024-04-10 12:05:00,25.85,25.9,25.84,25.88,61197.0,23.8985,23.9448,23.8893,23.9263,61197.0
2024-04-10 12:10:00,25.87,25.92,25.87,25.91,36810.0,23.917,23.9632,23.917,23.954,36810.0
2024-04-10 12:15:00,25.91,25.91,25.89,25.9,80255.0,23.954,23.954,23.9355,23.9448,80255.0
2024-04-10 12:20:00,25.9,25.92,25.89,25.89,27781.0,23.9448,23.9632,23.9355,23.9355,27781.0
2024-04-10 12:25:00,25.89,25.9,25.86,25.88,44546.0,23.9355,23.9448,23.9078,23.9263,44546.0
2024-04-10 12:30:00,25.88,25.9,25.87,25.88,67095.0,23.9263,23.9448,23.917,23.9263,67095.0
2024-04-10 12:35:00,25.87,25.88,25.83,25.87,50915.0,23.917,23.9263,23.88,23.917,50915.0
2024-04-10 12:40:00,25.86,25.88,25.85,25.88,40197.0,23.9078,23.9263,23.8985,23.9263,40197.0
2024-04-10 12:45:00,25.88,25.89,25.85,25.85,64958.0,23.9263,23.9355,23.8985,23.8985,64958.0
2024-04-10 12:50:00,25.86,25.87,25.82,25.83,72955.0,23.9078,23.917,23.8708,23.88,72955.0
2024-04-10 12:55:00,25.82,25.83,25.78,25.8,88905.0,23.8708,23.88,23.8338,23.8523,88905.0
2024-04-10 13:00:00,25.8,25.96,25.78,25.93,586265.0,23.8523,24.0002,23.8338,23.9725,586265.0
2024-04-10 13:05:00,25.94,26.0,25.93,26.0,215401.0,23.9817,24.0372,23.9725,24.0372,215401.0
2024-04-10 13:10:00,26.0,26.01,25.93,25.94,453793.0,24.0372,24.0465,23.9725,23.9817,453793.0
2024-04-10 13:15:00,25.95,25.98,25.86,25.87,511622.0,23.991,24.0187,23.9078,23.917,511622.0
2024-04-10 13:20:00,25.87,25.88,25.72,25.73,824869.0,23.917,23.9263,23.7783,23.7876,824869.0
2024-04-10 13:25:00,25.74,25.84,25.71,25.83,562710.0,23.7968,23.8893,23.7691,23.88,562710.0
2024-04-10 13:30:00,25.84,25.94,25.79,25.89,951779.0,23.8893,23.9817,23.8431,23.9355,951779.0
2024-04-10 13:35:00,25.89,25.98,25.87,25.96,225773.0,23.9355,24.0187,23.917,24.0002,225773.0
2024-04-10 13:40:00,25.96,25.99,25.9,25.96,308074.0,24.0002,24.028,23.9448,24.0002,308074.0
2024-04-10 13:45:00,25.96,25.97,25.91,25.91,254105.0,24.0002,24.0095,23.954,23.954,254105.0
2024-04-10 13:50:00,25.91,25.96,25.88,25.9,310477.0,23.954,24.0002,23.9263,23.9448,310477.0
2024-04-10 13:55:00,25.89,25.91,25.73,25.83,1249207.0,23.9355,23.954,23.7876,23.88,1249207.0
2024-04-10 14:00:00,25.82,25.89,25.76,25.79,283082.0,23.8708,23.9355,23.8153,23.8431,283082.0
2024-04-10 14:05:00,25.79,25.87,25.78,25.81,201183.0,23.8431,23.917,23.8338,23.8616,201183.0
2024-04-10 14:10:00,25.81,25.85,25.77,25.79,158004.0,23.8616,23.8985,23.8246,23.8431,158004.0
2024-04-10 14:15:00,25.78,25.88,25.75,25.85,174515.0,23.8338,23.9263,23.8061,23.8985,174515.0
2024-04-10 14:20:00,25.84,25.91,25.79,25.9,337172.0,23.8893,23.954,23.8431,23.9448,337172.0
2024-04-10 14:25:00,25.89,25.91,25.84,25.9,245297.0,23.9355,23.954,23.8893,23.9448,245297.0
2024-04-10 14:30:00,25.89,25.92,25.86,25.89,157137.0,23.9355,23.9632,23.9078,23.9355,157137.0
2024-04-10 14:35:00,25.89,25.9,25.82,25.83,130166.0,23.9355,23.9448,23.8708,23.88,130166.0
2024-04-10 14:40:00,25.84,25.86,25.81,25.82,151463.0,23.8893,23.9078,23.8616,23.8708,151463.0
2024-04-10 14:45:00,25.82,25.85,25.8,25.83,88597.0,23.8708,23.8985,23.8523,23.88,88597.0
2024-04-10 14:50:00,25.83,25.88,25.8,25.87,267450.0,23.88,23.9263,23.8523,23.917,267450.0
2024-04-10 14:55:00,25.87,25.96,25.87,25.96,157732.0,23.917,24.0002,23.917,24.0002,157732.0
2024-04-10 15:00:00,25.95,25.97,25.89,25.96,150276.0,23.991,24.0095,23.9355,24.0002,150276.0
2024-04-10 15:05:00,25.95,25.97,25.89,25.9,203702.0,23.991,24.0095,23.9355,23.9448,203702.0
2024-04-10 15:10:00,25.89,25.9,25.81,25.81,187979.0,23.9355,23.9448,23.8616,23.8616,187979.0
2024-04-10 15:15:00,25.82,25.84,25.78,25.78,345938.0,23.8708,23.8893,23.8338,23.8338,345938.0
2024-04-10 15:20:00,25.78,25.8,25.73,25.75,475959.0,23.8338,23.8523,23.7876,23.8061,475959.0
2024-04-10 15:25:00,25.75,25.79,25.71,25.79,174179.0,23.8061,23.8431,23.7691,23.8431,174179.0
2024-04-10 15:30:00,25.79,25.87,25.79,25.84,226386.0,23.8431,23.917,23.8431,23.8893,226386.0
2024-04-10 15:35:00,25.85,25.87,25.82,25.87,164943.0,23.8985,23.917,23.8708,23.917,164943.0
2024-04-10 15:40:00,25.87,25.87,25.76,25.77,184147.0,23.917,23.917,23.8153,23.8246,184147.0
2024-04-10 15:45:00,25.77,25.79,25.72,25.75,250832.0,23.8246,23.8431,23.7783,23.8061,250832.0
2024-04-10 15:50:00,25.76,25.8,25.75,25.75,258299.0,23.8153,23.8523,23.8061,23.8061,258299.0
2024-04-10 15:55:00,25.76,25.81,25.72,25.79,394247.0,23.8153,23.8616,23.7783,23.8431,394247.0
2024-04-11 09:30:00,25.67,25.76,25.66,25.71,693806.0,23.7321,23.8153,23.7229,23.7691,693806.0
2024-04-11 09:35:00,25.7,25.8,25.7,25.8,265954.0,23.7599,23.8523,23.7599,23.8523,265954.0
2024-04-11 09:40:00,25.8,25.84,25.75,25.82,217785.0,23.8523,23.8893,23.8061,23.8708,217785.0
2024-04-11 09:45:00,25.81,25.83,25.76,25.8,128002.0,23.8616,23.88,23.8153,23.8523,128002.0
2024-04-11 09:50:00,25.81,25.82,25.75,25.78,103933.0,23.8616,23.8708,23.8061,23.8338,103933.0
2024-04-11 09:55:00,25.77,25.81,25.75,25.8,55445.0,23.8246,23.8616,23.8061,23.8523,55445.0
2024-04-11 10:00:00,25.79,25.89,25.79,25.87,112298.0,23.8431,23.9355,23.8431,23.917,112298.0
2024-04-11 10:05:00,25.87,25.94,25.85,25.92,257929.0,23.917,23.9817,23.8985,23.9632,257929.0
2024-04-11 10:10:00,25.92,25.98,25.91,25.94,172726.0,23.9632,24.0187,23.954,23.9817,172726.0
2024-04-11 10:15:00,25.94,26.04,25.93,26.01,202546.0,23.9817,24.0742,23.9725,24.0465,202546.0
2024-04-11 10:20:00,26.02,26.03,25.95,25.95,123976.0,24.0557,24.0649,23.991,23.991,123976.0
2024-04-11 10:25:00,25.95,26.01,25.95,26.0,103154.0,23.991,24.0465,23.991,24.0372,103154.0
2024-04-11 10:30:00,25.99,26.0,25.91,25.96,273472.0,24.028,24.0372,23.954,24.0002,273472.0
2024-04-11 10:35:00,25.96,25.97,25.91,25.92,120143.0,24.0002,24.0095,23.954,23.9632,120143.0
2024-04-11 10:40:00,25.91,25.93,25.88,25.91,189595.0,23.954,23.9725,23.9263,23.954,189595.0
2024-04-11 10:45:00,25.9,25.9,25.86,25.89,211330.0,23.9448,23.9448,23.9078,23.9355,211330.0
2024-04-11 10:50:00,25.89,25.92,25.87,25.89,87294.0,23.9355,23.9632,23.917,23.9355,87294.0
2024-04-11 10:55:00,25.89,25.94,25.88,25.93,64543.0,23.9355,23.9817,23.9263,23.9725,64543.0
2024-04-11 11:00:00,25.93,25.94,25.85,25.87,96340.0,23.9725,23.9817,23.8985,23.917,96340.0
2024-04-11 11:05:00,25.88,25.93,25.87,25.92,60844.0,23.9263,23.9725,23.917,23.9632,60844.0
2024-04-11 11:10:00,25.91,25.91,25.87,25.89,62310.0,23.954,23.954,23.917,23.9355,62310.0
2024-04-11 11:15:00,25.89,25.9,25.83,25.87,76849.0,23.9355,23.9448,23.88,23.917,76849.0
2024-04-11 11:20:00,25.88,25.88,25.83,25.85,51848.0,23.9263,23.9263,23.88,23.8985,51848.0
2024-04-11 11:25:00,25.87,25.9,25.86,25.89,64458.0,23.917,23.9448,23.9078,23.9355,64458.0
2024-04-11 11:30:00,25.89,25.91,25.85,25.88,84730.0,23.9355,23.954,23.8985,23.9263,84730.0
2024-04-11 11:35:00,25.87,25.88,25.82,25.84,45315.0,23.917,23.9263,23.8708,23.8893,45315.0
2024-04-11 11:40:00,25.83,25.86,25.79,25.86,87973.0,23.88,23.9078,23.8431,23.9078,87973.0
2024-04-11 11:45:00,25.85,25.85,25.8,25.82,63836.0,23.8985,23.8985,23.8523,23.8708,63836.0
2024-04-11 11:50:00,25.82,25.82,25.79,25.8,85530.0,23.8708,23.8708,23.8431,23.8523,85530.0
2024-04-11 11:55:00,25.79,25.8,25.7,25.72,135463.0,23.8431,23.8523,23.7599,23.7783,135463.0
2024-04-11 12:00:00,25.71,25.76,25.7,25.74,208760.0,23.7691,23.8153,23.7599,23.7968,208760.0
2024-04-11 12:05:00,25.74,25.76,25.72,25.76,53891.0,23.7968,23.8153,23.7783,23.8153,53891.0
2024-04-11 12:10:00,25.75,25.76,25.73,25.73,67963.0,23.8061,23.8153,23.7876,23.7876,67963.0
2024-04-11 12:15:00,25.74,25.76,25.71,25.72,47456.0,23.7968,23.8153,23.7691,23.7783,47456.0
2024-04-11 12:20:00,25.72,25.75,25.69,25.7,85631.0,23.7783,23.8061,23.7506,23.7599,85631.0
2024-04-11 12:25:00,25.7,25.77,25.7,25.76,71064.0,23.7599,23.8246,23.7599,23.8153,71064.0
2024-04-11 12:30:00,25.76,25.78,25.73,25.73,75715.0,23.8153,23.8338,23.7876,23.7876,75715.0
2024-04-11 12:35:00,25.74,25.76,25.72,25.75,52445.0,23.7968,23.8153,23.7783,23.8061,52445.0
2024-04-11 12:40:00,25.75,25.75,25.71,25.74,50635.0,23.8061,23.8061,23.7691,23.7968,50635.0
2024-04-11 12:45:00,25.73,25.74,25.69,25.69,67817.0,23.7876,23.7968,23.7506,23.7506,67817.0
2024-04-11 12:50:00,25.68,25.71,25.68,25.7,101021.0,23.7414,23.7691,23.7414,23.7599,101021.0
2024-04-11 12:55:00,25.71,25.74,25.69,25.73,111054.0,23.7691,23.7968,23.7506,23.7876,111054.0
2024-04-11 13:00:00,25.73,25.76,25.62,25.63,425295.0,23.7876,23.8153,23.6859,23.6951,425295.0
2024-04-11 13:05:00,25.63,25.64,25.56,25.6,500568.0,23.6951,23.7044,23.6304,23.6674,500568.0
2024-04-11 13:10:00,25.59,25.6,25.53,25.55,177394.0,23.6582,23.6674,23.6027,23.6212,177394.0
2024-04-11 13:15:00,25.54,25.57,25.49,25.5,224857.0,23.6119,23.6397,23.5657,23.575,224857.0
2024-04-11 13:20:00,25.5,25.53,25.46,25.49,629444.0,23.575,23.6027,23.538,23.5657,629444.0
2024-04-11 13:25:00,25.49,25.5,25.45,25.49,270628.0,23.5657,23.575,23.5287,23.5657,270628.0
2024-04-11 13:30:00,25.49,25.49,25.46,25.49,121591.0,23.5657,23.5657,23.538,23.5657,121591.0
2024-04-11 13:35:00,25.49,25.52,25.48,25.52,88284.0,23.5657,23.5934,23.5565,23.5934,88284.0
2024-04-11 13:40:00,25.53,25.55,25.46,25.48,59221.0,23.6027,23.6212,23.538,23.5565,59221.0
2024-04-11 13:45:00,25.48,25.5,25.45,25.46,351589.0,23.5565,23.575,23.5287,23.538,351589.0
2024-04-11 13:50:00,25.45,25.48,25.44,25.45,172310.0,23.5287,23.5565,23.5195,23.5287,172310.0
2024-04-11 13:55:00,25.45,25.46,25.43,25.45,74244.0,23.5287,23.538,23.5102,23.5287,74244.0
2024-04-11 14:00:00,25.45,25.46,25.39,25.41,562961.0,23.5287,23.538,23.4733,23.4917,562961.0
2024-04-11 14:05:00,25.41,25.42,25.32,25.35,295937.0,23.4917,23.501,23.4085,23.4363,295937.0
2024-04-11 14:10:00,25.34,25.38,25.34,25.38,291342.0,23.427,23.464,23.427,23.464,291342.0
2024-04-11 14:15:00,25.37,25.38,25.34,25.37,115983.0,23.4548,23.464,23.427,23.4548,115983.0
2024-04-11 14:20:00,25.38,25.38,25.36,25.36,262624.0,23.464,23.464,23.4455,23.4455,262624.0
2024-04-11 14:25:00,25.36,25.36,25.32,25.34,81674.0,23.4455,23.4455,23.4085,23.427,81674.0
2024-04-11 14:30:00,25.34,25.35,25.31,25.31,240556.0,23.427,23.4363,23.3993,23.3993,240556.0
2024-04-11 14:35:00,25.32,25.33,25.3,25.3,85071.0,23.4085,23.4178,23.3901,23.3901,85071.0
2024-04-11 14:40:00,25.3,25.33,25.3,25.32,116279.0,23.3901,23.4178,23.3901,23.4085,116279.0
2024-04-11 14:45:00,25.32,25.37,25.31,25.36,97884.0,23.4085,23.4548,23.3993,23.4455,97884.0
2024-04-11 14:50:00,25.35,25.4,25.34,25.37,93100.0,23.4363,23.4825,23.427,23.4548,93100.0
2024-04-11 14:55:00,25.37,25.38,25.35,25.38,40483.0,23.4548,23.464,23.4363,23.464,40483.0
2024-04-11 15:00:00,25.37,25.38,25.35,25.37,71420.0,23.4548,23.464,23.4363,23.4548,71420.0
2024-04-11 15:05:00,25.36,25.36,25.32,25.35,37930.0,23.4455,23.4455,23.4085,23.4363,37930.0
2024-04-11 15:10:00,25.34,25.38,25.33,25.38,99578.0,23.427,23.464,23.4178,23.464,99578.0
2024-04-11 15:15:00,25.38,25.4,25.35,25.38,279336.0,23.464,23.4825,23.4363,23.464,279336.0
2024-04-11 15:20:00,25.39,25.4,25.34,25.36,46243.0,23.4733,23.4825,23.427,23.4455,46243.0
2024-04-11 15:25:00,25.36,25.38,25.34,25.35,95426.0,23.4455,23.464,23.427,23.4363,95426.0
2024-04-11 15:30:00,25.36,25.38,25.35,25.35,60150.0,23.4455,23.464,23.4363,23.4363,60150.0
2024-04-11 15:35:00,25.36,25.37,25.35,25.36,113687.0,23.4455,23.4548,23.4363,23.4455,113687.0
2024-04-11 15:40:00,25.35,25.36,25.32,25.33,100393.0,23.4363,23.4455,23.4085,23.4178,100393.0
2024-04-11 15:45:00,25.33,25.37,25.31,25.36,153268.0,23.4178,23.4548,23.3993,23.4455,153268.0
2024-04-11 15:50:00,25.37,25.41,25.37,25.38,232597.0,23.4548,23.4917,23.4548,23.464,232597.0
2024-04-11 15:55:00,25.38,25.45,25.37,25.44,456223.0,23.464,23.5287,23.4548,23.5195,456223.0
2024-04-12 09:30:00,25.81,25.85,25.73,25.76,448701.0,23.8616,23.8985,23.7876,23.8153,448701.0
2024-04-12 09:35:00,25.76,25.78,25.73,25.74,207596.0,23.8153,23.8338,23.7876,23.7968,207596.0
2024-04-12 09:40:00,25.75,25.77,25.73,25.74,109622.0,23.8061,23.8246,23.7876,23.7968,109622.0
2024-04-12 09:45:00,25.74,25.75,25.68,25.73,294068.0,23.7968,23.8061,23.7414,23.7876,294068.0
2024-04-12 09:50:00,25.72,25.78,25.69,25.76,144915.0,23.7783,23.8338,23.7506,23.8153,144915.0
2024-04-12 09:55:00,25.75,25.78,25.72,25.72,64557.0,23.8061,23.8338,23.7783,23.7783,64557.0
2024-04-12 10:00:00,25.72,25.83,25.72,25.8,239105.0,23.7783,23.88,23.7783,23.8523,239105.0
2024-04-12 10:05:00,25.8,25.89,25.78,25.86,823553.0,23.8523,23.9355,23.8338,23.9078,823553.0
2024-04-12 10:10:00,25.85,25.88,25.81,25.84,322222.0,23.8985,23.9263,23.8616,23.8893,322222.0
2024-04-12 10:15:00,25.84,25.89,25.81,25.82,415671.0,23.8893,23.9355,23.8616,23.8708,415671.0
2024-04-12 10:20:00,25.82,25.84,25.8,25.83,182078.0,23.8708,23.8893,23.8523,23.88,182078.0
2024-04-12 10:25:00,25.83,25.88,25.82,25.88,72814.0,23.88,23.9263,23.8708,23.9263,72814.0
2024-04-12 10:30:00,25.88,25.9,25.84,25.89,152285.0,23.9263,23.9448,23.8893,23.9355,152285.0
2024-04-12 10:35:00,25.9,25.98,25.88,25.95,235084.0,23.9448,24.0187,23.9263,23.991,235084.0
2024-04-12 10:40:00,25.96,26.01,25.94,25.97,416401.0,24.0002,24.0465,23.9817,24.0095,416401.0
2024-04-12 10:45:00,25.97,26.01,25.96,26.0,148790.0,24.0095,24.0465,24.0002,24.0372,148790.0
2024-04-12 10:50:00,26.0,26.05,25.98,25.98,139203.0,24.0372,24.0834,24.0187,24.0187,139203.0
2024-04-12 10:55:00,25.98,26.03,25.96,26.02,162245.0,24.0187,24.0649,24.0002,24.0557,162245.0
2024-04-12 11:00:00,26.03,26.03,25.95,25.95,255400.0,24.0649,24.0649,23.991,23.991,255400.0
2024-04-12 11:05:00,25.96,26.01,25.95,26.0,71166.0,24.0002,24.0465,23.991,24.0372,71166.0
2024-04-12 11:10:00,26.0,26.02,25.96,25.98,187597.0,24.0372,24.0557,24.0002,24.0187,187597.0
2024-04-12 11:15:00,25.98,26.0,25.91,25.93,133290.0,24.0187,24.0372,23.954,23.9725,133290.0
2024-04-12 11:20:00,25.92,25.96,25.91,25.95,84638.0,23.9632,24.0002,23.954,23.991,84638.0
2024-04-12 11:25:00,25.95,25.96,25.9,25.9,113039.0,23.991,24.0002,23.9448,23.9448,113039.0
2024-04-12 11:30:00,25.9,25.91,25.87,25.88,98266.0,23.9448,23.954,23.917,23.9263,98266.0
2024-04-12 11:35:00,25.88,25.92,25.85,25.91,210864.0,23.9263,23.9632,23.8985,23.954,210864.0
2024-04-12 11:40:00,25.91,25.94,25.89,25.9,84513.0,23.954,23.9817,23.9355,23.9448,84513.0
2024-04-12 11:45:00,25.9,25.91,25.85,25.87,159821.0,23.9448,23.954,23.8985,23.917,159821.0
2024-04-12 11:50:00,25.86,25.92,25.85,25.91,147889.0,23.9078,23.9632,23.8985,23.954,147889.0
2024-04-12 11:55:00,25.9,25.92,25.88,25.91,153382.0,23.9448,23.9632,23.9263,23.954,153382.0
2024-04-12 12:00:00,25.91,25.96,25.9,25.94,136601.0,23.954,24.0002,23.9448,23.9817,136601.0
2024-04-12 12:05:00,25.94,25.94,25.9,25.94,94126.0,23.9817,23.9817,23.9448,23.9817,94126.0
2024-04-12 12:10:00,25.93,25.99,25.93,25.98,159964.0,23.9725,24.028,23.9725,24.0187,159964.0
2024-04-12 12:15:00,25.98,26.07,25.97,26.07,141948.0,24.0187,24.1019,24.0095,24.1019,141948.0
2024-04-12 12:20:00,26.07,26.07,26.0,26.02,136425.0,24.1019,24.1019,24.0372,24.0557,136425.0
2024-04-12 12:25:00,26.02,26.08,25.99,26.07,95252.0,24.0557,24.1112,24.028,24.1019,95252.0
2024-04-12 12:30:00,26.07,26.13,26.05,26.09,167398.0,24.1019,24.1574,24.0834,24.1204,167398.0
2024-04-12 12:35:00,26.09,26.2,26.08,26.15,220659.0,24.1204,24.2221,24.1112,24.1759,220659.0
2024-04-12 12:40:00,26.16,26.19,26.14,26.18,267115.0,24.1851,24.2129,24.1666,24.2036,267115.0
2024-04-12 12:45:00,26.18,26.2,26.15,26.19,351621.0,24.2036,24.2221,24.1759,24.2129,351621.0
2024-04-12 12:50:00,26.2,26.2,26.14,26.17,331917.0,24.2221,24.2221,24.1666,24.1944,331917.0
2024-04-12 12:55:00,26.17,26.19,26.15,26.19,132819.0,24.1944,24.2129,24.1759,24.2129,132819.0
2024-04-12 13:00:00,26.2,26.23,26.17,26.2,143216.0,24.2221,24.2498,24.1944,24.2221,143216.0
2024-04-12 13:05:00,26.2,26.25,26.17,26.22,188888.0,24.2221,24.2683,24.1944,24.2406,188888.0
2024-04-12 13:10:00,26.22,26.22,26.17,26.19,134342.0,24.2406,24.2406,24.1944,24.2129,134342.0
2024-04-12 13:15:00,26.19,26.2,26.14,26.2,325709.0,24.2129,24.2221,24.1666,24.2221,325709.0
2024-04-12 13:20:00,26.21,26.28,26.21,26.27,164015.0,24.2314,24.2961,24.2314,24.2868,164015.0
2024-04-12 13:25:00,26.27,26.3,26.24,26.28,129816.0,24.2868,24.3146,24.2591,24.2961,129816.0
2024-04-12 13:30:00,26.28,26.32,26.28,26.3,118448.0,24.2961,24.3331,24.2961,24.3146,118448.0
2024-04-12 13:35:00,26.3,26.32,26.28,26.28,142704.0,24.3146,24.3331,24.2961,24.2961,142704.0
2024-04-12 13:40:00,26.28,26.29,26.19,26.21,343597.0,24.2961,24.3053,24.2129,24.2314,343597.0
2024-04-12 13:45:00,26.22,26.22,26.13,26.16,222832.0,24.2406,24.2406,24.1574,24.1851,222832.0
2024-04-12 13:50:00,26.15,26.2,26.12,26.2,147198.0,24.1759,24.2221,24.1481,24.2221,147198.0
2024-04-12 13:55:00,26.19,26.21,26.15,26.2,190360.0,24.2129,24.2314,24.1759,24.2221,190360.0
2024-04-12 14:00:00,26.2,26.25,26.2,26.21,100913.0,24.2221,24.2683,24.2221,24.2314,100913.0
2024-04-12 14:05:00,26.21,26.22,26.11,26.13,423267.0,24.2314,24.2406,24.1389,24.1574,423267.0
2024-04-12 14:10:00,26.13,26.17,26.11,26.16,246607.0,24.1574,24.1944,24.1389,24.1851,246607.0
2024-04-12 14:15:00,26.16,26.18,26.11,26.16,148515.0,24.1851,24.2036,24.1389,24.1851,148515.0
2024-04-12 14:20:00,26.15,26.19,26.13,26.19,150438.0,24.1759,24.2129,24.1574,24.2129,150438.0
2024-04-12 14:25:00,26.19,26.21,26.17,26.18,97142.0,24.2129,24.2314,24.1944,24.2036,97142.0
2024-04-12 14:30:00,26.18,26.25,26.18,26.22,176020.0,24.2036,24.2683,24.2036,24.2406,176020.0
2024-04-12 14:35:00,26.22,26.27,26.2,26.26,114440.0,24.2406,24.2868,24.2221,24.2776,114440.0
2024-04-12 14:40:00,26.27,26.28,26.2,26.25,210253.0,24.2868,24.2961,24.2221,24.2683,210253.0
2024-04-12 14:45:00,26.25,26.27,26.23,26.27,105259.0,24.2683,24.2868,24.2498,24.2868,105259.0
2024-04-12 14:50:00,26.27,26.27,26.21,26.23,61841.0,24.2868,24.2868,24.2314,24.2498,61841.0
2024-04-12 14:55:00,26.23,26.29,26.22,26.28,132896.0,24.2498,24.3053,24.2406,24.2961,132896.0
2024-04-12 15:00:00,26.29,26.33,26.26,26.28,275817.0,24.3053,24.3423,24.2776,24.2961,275817.0
2024-04-12 15:05:00,26.28,26.31,26.25,26.29,418097.0,24.2961,24.3238,24.2683,24.3053,418097.0
2024-04-12 15:10:00,26.29,26.32,26.26,26.32,122665.0,24.3053,24.3331,24.2776,24.3331,122665.0
2024-04-12 15:15:00,26.32,26.34,26.27,26.29,412088.0,24.3331,24.3515,24.2868,24.3053,412088.0
2024-04-12 15:20:00,26.29,26.3,26.25,26.27,210749.0,24.3053,24.3146,24.2683,24.2868,210749.0
2024-04-12 15:25:00,26.26,26.3,26.24,26.3,127991.0,24.2776,24.3146,24.2591,24.3146,127991.0
2024-04-12 15:30:00,26.29,26.31,26.23,26.25,183658.0,24.3053,24.3238,24.2498,24.2683,183658.0
2024-04-12 15:35:00,26.26,26.32,26.26,26.32,205261.0,24.2776,24.3331,24.2776,24.3331,205261.0
2024-04-12 15:40:00,26.31,26.32,26.19,26.2,302265.0,24.3238,24.3331,24.2129,24.2221,302265.0
2024-04-12 15:45:00,26.2,26.22,26.16,26.18,304307.0,24.2221,24.2406,24.1851,24.2036,304307.0
2024-04-12 15:50:00,26.17,26.26,26.16,26.22,568625.0,24.1944,24.2776,24.1851,24.2406,568625.0
2024-04-12 15:55:00,26.22,26.23,26.15,26.16,425343.0,24.2406,24.2498,24.1759,24.1851,425343.0
2024-04-15 09:30:00,25.73,25.81,25.72,25.81,362878.0,23.7876,23.8616,23.7783,23.8616,362878.0
2024-04-15 09:35:00,25.8,25.83,25.77,25.78,218152.0,23.8523,23.88,23.8246,23.8338,218152.0
2024-04-15 09:40:00,25.78,25.78,25.72,25.74,110061.0,23.8338,23.8338,23.7783,23.7968,110061.0
2024-04-15 09:45:00,25.74,25.82,25.72,25.78,190544.0,23.7968,23.8708,23.7783,23.8338,190544.0
2024-04-15 09:50:00,25.77,25.78,25.74,25.75,89731.0,23.8246,23.8338,23.7968,23.8061,89731.0
2024-04-15 09:55:00,25.75,25.79,25.74,25.76,52529.0,23.8061,23.8431,23.7968,23.8153,52529.0
2024-04-15 10:00:00,25.76,25.81,25.74,25.79,88623.0,23.8153,23.8616,23.7968,23.8431,88623.0
2024-04-15 10:05:00,25.8,25.94,25.78,25.94,299653.0,23.8523,23.9817,23.8338,23.9817,299653.0
2024-04-15 10:10:00,25.95,26.06,25.94,26.0,290032.0,23.991,24.0927,23.9817,24.0372,290032.0
2024-04-15 10:15:00,26.0,26.01,25.9,25.94,145547.0,24.0372,24.0465,23.9448,23.9817,145547.0
2024-04-15 10:20:00,25.94,26.03,25.93,25.98,229131.0,23.9817,24.0649,23.9725,24.0187,229131.0
2024-04-15 10:25:00,25.99,26.04,25.97,26.0,537762.0,24.028,24.0742,24.0095,24.0372,537762.0
2024-04-15 10:30:00,26.0,26.03,25.95,26.02,181226.0,24.0372,24.0649,23.991,24.0557,181226.0
2024-04-15 10:35:00,26.03,26.11,25.99,26.09,278371.0,24.0649,24.1389,24.028,24.1204,278371.0
2024-04-15 10:40:00,26.08,26.1,26.03,26.05,507678.0,24.1112,24.1297,24.0649,24.0834,507678.0
2024-04-15 10:45:00,26.05,26.11,26.02,26.03,422513.0,24.0834,24.1389,24.0557,24.0649,422513.0
2024-04-15 10:50:00,26.03,26.12,26.03,26.11,175460.0,24.0649,24.1481,24.0649,24.1389,175460.0
2024-04-15 10:55:00,26.11,26.15,26.08,26.15,208511.0,24.1389,24.1759,24.1112,24.1759,208511.0
2024-04-15 11:00:00,26.14,26.17,26.11,26.12,148867.0,24.1666,24.1944,24.1389,24.1481,148867.0
2024-04-15 11:05:00,26.13,26.16,26.11,26.15,92339.0,24.1574,24.1851,24.1389,24.1759,92339.0
2024-04-15 11:10:00,26.15,26.16,26.1,26.13,146272.0,24.1759,24.1851,24.1297,24.1574,146272.0
2024-04-15 11:15:00,26.12,26.16,26.11,26.13,192296.0,24.1481,24.1851,24.1389,24.1574,192296.0
2024-04-15 11:20:00,26.14,26.18,26.14,26.16,105150.0,24.1666,24.2036,24.1666,24.1851,105150.0
2024-04-15 11:25:00,26.16,26.16,26.09,26.1,120479.0,24.1851,24.1851,24.1204,24.1297,120479.0
2024-04-15 11:30:00,26.09,26.11,26.03,26.05,162445.0,24.1204,24.1389,24.0649,24.0834,162445.0
2024-04-15 11:35:00,26.05,26.08,26.02,26.05,191889.0,24.0834,24.1112,24.0557,24.0834,191889.0
2024-04-15 11:40:00,26.05,26.1,26.02,26.08,115967.0,24.0834,24.1297,24.0557,24.1112,115967.0
2024-04-15 11:45:00,26.08,26.09,26.04,26.08,44580.0,24.1112,24.1204,24.0742,24.1112,44580.0
2024-04-15 11:50:00,26.09,26.09,25.99,26.0,86613.0,24.1204,24.1204,24.028,24.0372,86613.0
2024-04-15 11:55:00,26.0,26.03,25.99,26.02,35822.0,24.0372,24.0649,24.028,24.0557,35822.0
2024-04-15 12:00:00,26.02,26.04,25.99,26.0,36496.0,24.0557,24.0742,24.028,24.0372,36496.0
2024-04-15 12:05:00,25.99,26.03,25.99,26.0,42432.0,24.028,24.0649,24.028,24.0372,42432.0
2024-04-15 12:10:00,26.0,26.03,25.99,26.02,49328.0,24.0372,24.0649,24.028,24.0557,49328.0
2024-04-15 12:15:00,26.01,26.09,26.0,26.09,66188.0,24.0465,24.1204,24.0372,24.1204,66188.0
2024-04-15 12:20:00,26.09,26.2,26.06,26.19,127239.0,24.1204,24.2221,24.0927,24.2129,127239.0
2024-04-15 12:25:00,26.19,26.22,26.17,26.2,143757.0,24.2129,24.2406,24.1944,24.2221,143757.0
2024-04-15 12:30:00,26.2,26.26,26.2,26.24,154808.0,24.2221,24.2776,24.2221,24.2591,154808.0
2024-04-15 12:35:00,26.24,26.3,26.23,26.27,142625.0,24.2591,24.3146,24.2498,24.2868,142625.0
2024-04-15 12:40:00,26.27,26.31,26.23,26.29,98655.0,24.2868,24.3238,24.2498,24.3053,98655.0
2024-04-15 12:45:00,26.29,26.31,26.25,26.29,81659.0,24.3053,24.3238,24.2683,24.3053,81659.0
2024-04-15 12:50:00,26.29,26.29,26.25,26.27,78377.0,24.3053,24.3053,24.2683,24.2868,78377.0
2024-04-15 12:55:00,26.27,26.29,26.24,26.26,46259.0,24.2868,24.3053,24.2591,24.2776,46259.0
2024-04-15 13:00:00,26.26,26.3,26.24,26.25,101502.0,24.2776,24.3146,24.2591,24.2683,101502.0
2024-04-15 13:05:00,26.26,26.27,26.2,26.22,62215.0,24.2776,24.2868,24.2221,24.2406,62215.0
2024-04-15 13:10:00,26.22,26.3,26.21,26.29,136009.0,24.2406,24.3146,24.2314,24.3053,136009.0
2024-04-15 13:15:00,26.29,26.4,26.29,26.4,137100.0,24.3053,24.407,24.3053,24.407,137100.0
2024-04-15 13:20:00,26.4,26.48,26.4,26.47,384378.0,24.407,24.481,24.407,24.4717,384378.0
2024-04-15 13:25:00,26.47,26.61,26.46,26.61,260404.0,24.4717,24.6012,24.4625,24.6012,260404.0
2024-04-15 13:30:00,26.61,26.71,26.61,26.66,598933.0,24.6012,24.6936,24.6012,24.6474,598933.0
2024-04-15 13:35:00,26.65,26.69,26.59,26.69,611912.0,24.6381,24.6751,24.5827,24.6751,611912.0
2024-04-15 13:40:00,26.68,26.72,26.6,26.69,374516.0,24.6659,24.7029,24.5919,24.6751,374516.0
2024-04-15 13:45:00,26.69,26.74,26.65,26.72,219746.0,24.6751,24.7213,24.6381,24.7029,219746.0
2024-04-15 13:50:00,26.73,26.78,26.66,26.68,312351.0,24.7121,24.7583,24.6474,24.6659,312351.0
2024-04-15 13:55:00,26.69,26.7,26.6,26.64,397414.0,24.6751,24.6844,24.5919,24.6289,397414.0
2024-04-15 14:00:00,26.63,26.72,26.63,26.68,338561.0,24.6196,24.7029,24.6196,24.6659,338561.0
2024-04-15 14:05:00,26.67,26.73,26.64,26.72,157926.0,24.6566,24.7121,24.6289,24.7029,157926.0
2024-04-15 14:10:00,26.72,26.8,26.72,26.76,173491.0,24.7029,24.7768,24.7029,24.7398,173491.0
2024-04-15 14:15:00,26.76,26.79,26.73,26.74,563950.0,24.7398,24.7676,24.7121,24.7213,563950.0
2024-04-15 14:20:00,26.74,26.8,26.71,26.79,170985.0,24.7213,24.7768,24.6936,24.7676,170985.0
2024-04-15 14:25:00,26.78,26.78,26.71,26.76,157864.0,24.7583,24.7583,24.6936,24.7398,157864.0
2024-04-15 14:30:00,26.77,26.78,26.66,26.67,290261.0,24.7491,24.7583,24.6474,24.6566,290261.0
2024-04-15 14:35:00,26.67,26.71,26.62,26.7,380548.0,24.6566,24.6936,24.6104,24.6844,380548.0
2024-04-15 14:40:00,26.7,26.73,26.66,26.72,538769.0,24.6844,24.7121,24.6474,24.7029,538769.0
2024-04-15 14:45:00,26.72,26.78,26.71,26.77,131677.0,24.7029,24.7583,24.6936,24.7491,131677.0
2024-04-15 14:50:00,26.77,26.83,26.76,26.82,294745.0,24.7491,24.8046,24.7398,24.7953,294745.0
2024-04-15 14:55:00,26.83,26.83,26.72,26.76,114060.0,24.8046,24.8046,24.7029,24.7398,114060.0
2024-04-15 15:00:00,26.76,26.83,26.74,26.83,251550.0,24.7398,24.8046,24.7213,24.8046,251550.0
2024-04-15 15:05:00,26.83,26.85,26.8,26.8,245561.0,24.8046,24.823,24.7768,24.7768,245561.0
2024-04-15 15:10:00,26.8,26.83,26.78,26.82,126341.0,24.7768,24.8046,24.7583,24.7953,126341.0
2024-04-15 15:15:00,26.82,26.92,26.8,26.91,179982.0,24.7953,24.8878,24.7768,24.8785,179982.0
2024-04-15 15:20:00,26.91,26.91,26.78,26.81,432482.0,24.8785,24.8785,24.7583,24.7861,432482.0
2024-04-15 15:25:00,26.82,26.86,26.79,26.85,115469.0,24.7953,24.8323,24.7676,24.823,115469.0
2024-04-15 15:30:00,26.85,26.85,26.74,26.79,327614.0,24.823,24.823,24.7213,24.7676,327614.0
2024-04-15 15:35:00,26.8,26.83,26.76,26.78,226336.0,24.7768,24.8046,24.7398,24.7583,226336.0
2024-04-15 15:40:00,26.78,26.85,26.77,26.83,287440.0,24.7583,24.823,24.7491,24.8046,287440.0
2024-04-15 15:45:00,26.84,26.85,26.74,26.75,477194.0,24.8138,24.823,24.7213,24.7306,477194.0
2024-04-15 15:50:00,26.76,26.81,26.75,26.78,345067.0,24.7398,24.7861,24.7306,24.7583,345067.0
2024-04-15 15:55:00,26.79,26.83,26.75,26.83,343905.0,24.7676,24.8046,24.7306,24.8046,343905.0
2024-04-16 09:30:00,26.79,26.83,26.76,26.77,283183.0,24.7676,24.8046,24.7398,24.7491,283183.0
2024-04-16 09:35:00,26.78,26.92,26.78,26.88,312089.0,24.7583,24.8878,24.7583,24.8508,312089.0
2024-04-16 09:40:00,26.88,26.94,26.87,26.9,221428.0,24.8508,24.9062,24.8415,24.8693,221428.0
2024-04-16 09:45:00,26.9,27.0,26.87,26.95,250883.0,24.8693,24.9617,24.8415,24.9155,250883.0
2024-04-16 09:50:00,26.95,26.96,26.88,26.89,511791.0,24.9155,24.9247,24.8508,24.86,511791.0
2024-04-16 09:55:00,26.89,26.91,26.78,26.84,478414.0,24.86,24.8785,24.7583,24.8138,478414.0
2024-04-16 10:00:00,26.84,26.9,26.84,26.85,184402.0,24.8138,24.8693,24.8138,24.823,184402.0
2024-04-16 10:05:00,26.86,26.92,26.81,26.82,181250.0,24.8323,24.8878,24.7861,24.7953,181250.0
2024-04-16 10:10:00,26.83,26.86,26.79,26.79,182284.0,24.8046,24.8323,24.7676,24.7676,182284.0
2024-04-16 10:15:00,26.79,26.84,26.76,26.82,239183.0,24.7676,24.8138,24.7398,24.7953,239183.0
2024-04-16 10:20:00,26.82,26.9,26.79,26.89,185833.0,24.7953,24.8693,24.7676,24.86,185833.0
2024-04-16 10:25:00,26.89,26.97,26.86,26.97,232175.0,24.86,24.934,24.8323,24.934,232175.0
2024-04-16 10:30:00,26.98,27.01,26.93,26.98,214692.0,24.9432,24.971,24.897,24.9432,214692.0
2024-04-16 10:35:00,26.99,27.05,26.96,27.0,244921.0,24.9525,25.0079,24.9247,24.9617,244921.0
2024-04-16 10:40:00,27.01,27.02,26.95,26.97,162893.0,24.971,24.9802,24.9155,24.934,162893.0
2024-04-16 10:45:00,26.97,26.98,26.91,26.95,214816.0,24.934,24.9432,24.8785,24.9155,214816.0
2024-04-16 10:50:00,26.95,27.02,26.95,26.97,363484.0,24.9155,24.9802,24.9155,24.934,363484.0
2024-04-16 10:55:00,26.97,27.0,26.95,26.99,149921.0,24.934,24.9617,24.9155,24.9525,149921.0
2024-04-16 11:00:00,26.98,27.01,26.92,26.95,494038.0,24.9432,24.971,24.8878,24.9155,494038.0
2024-04-16 11:05:00,26.95,26.96,26.9,26.92,272424.0,24.9155,24.9247,24.8693,24.8878,272424.0
2024-04-16 11:10:00,26.92,26.95,26.89,26.94,250857.0,24.8878,24.9155,24.86,24.9062,250857.0
2024-04-16 11:15:00,26.94,26.95,26.87,26.93,194406.0,24.9062,24.9155,24.8415,24.897,194406.0
2024-04-16 11:20:00,26.93,26.95,26.87,26.87,84327.0,24.897,24.9155,24.8415,24.8415,84327.0
2024-04-16 11:25:00,26.88,26.89,26.85,26.87,81694.0,24.8508,24.86,24.823,24.8415,81694.0
2024-04-16 11:30:00,26.87,26.93,26.86,26.88,144634.0,24.8415,24.897,24.8323,24.8508,144634.0
2024-04-16 11:35:00,26.87,26.9,26.86,26.9,227355.0,24.8415,24.8693,24.8323,24.8693,227355.0
2024-04-16 11:40:00,26.9,26.91,26.84,26.85,79987.0,24.8693,24.8785,24.8138,24.823,79987.0
2024-04-16 11:45:00,26.85,26.89,26.82,26.85,313791.0,24.823,24.86,24.7953,24.823,313791.0
2024-04-16 11:50:00,26.85,26.86,26.75,26.75,185191.0,24.823,24.8323,24.7306,24.7306,185191.0
2024-04-16 11:55:00,26.75,26.87,26.74,26.87,142926.0,24.7306,24.8415,24.7213,24.8415,142926.0
2024-04-16 12:00:00,26.87,26.94,26.86,26.91,188553.0,24.8415,24.9062,24.8323,24.8785,188553.0
2024-04-16 12:05:00,26.91,26.93,26.82,26.83,276192.0,24.8785,24.897,24.7953,24.8046,276192.0
2024-04-16 12:10:00,26.83,26.86,26.81,26.83,145859.0,24.8046,24.8323,24.7861,24.8046,145859.0
2024-04-16 12:15:00,26.82,26.84,26.8,26.82,278746.0,24.7953,24.8138,24.7768,24.7953,278746.0
2024-04-16 12:20:00,26.82,26.84,26.8,26.82,105592.0,24.7953,24.8138,24.7768,24.7953,105592.0
2024-04-16 12:25:00,26.82,26.85,26.78,26.83,101011.0,24.7953,24.823,24.7583,24.8046,101011.0
2024-04-16 12:30:00,26.84,26.85,26.79,26.84,140578.0,24.8138,24.823,24.7676,24.8138,140578.0
2024-04-16 12:35:00,26.84,26.86,26.82,26.84,222748.0,24.8138,24.8323,24.7953,24.8138,222748.0
2024-04-16 12:40:00,26.84,26.87,26.8,26.87,130090.0,24.8138,24.8415,24.7768,24.8415,130090.0
2024-04-16 12:45:00,26.86,26.87,26.79,26.8,78213.0,24.8323,24.8415,24.7676,24.7768,78213.0
2024-04-16 12:50:00,26.8,26.83,26.77,26.83,86142.0,24.7768,24.8046,24.7491,24.8046,86142.0
2024-04-16 12:55:00,26.82,26.87,26.81,26.83,98675.0,24.7953,24.8415,24.7861,24.8046,98675.0
2024-04-16 13:00:00,26.83,26.91,26.82,26.89,227975.0,24.8046,24.8785,24.7953,24.86,227975.0
2024-04-16 13:05:00,26.89,26.92,26.81,26.83,330621.0,24.86,24.8878,24.7861,24.8046,330621.0
2024-04-16 13:10:00,26.83,26.88,26.8,26.82,154313.0,24.8046,24.8508,24.7768,24.7953,154313.0
2024-04-16 13:15:00,26.82,26.85,26.79,26.81,127889.0,24.7953,24.823,24.7676,24.7861,127889.0
2024-04-16 13:20:00,26.82,26.84,26.78,26.79,114386.0,24.7953,24.8138,24.7583,24.7676,114386.0
2024-04-16 13:25:00,26.79,26.87,26.77,26.86,316928.0,24.7676,24.8415,24.7491,24.8323,316928.0
2024-04-16 13:30:00,26.85,27.08,26.84,26.94,1176250.0,24.823,25.0357,24.8138,24.9062,1176250.0
2024-04-16 13:35:00,26.94,26.95,26.82,26.89,668233.0,24.9062,24.9155,24.7953,24.86,668233.0
2024-04-16 13:40:00,26.88,26.89,26.8,26.88,345310.0,24.8508,24.86,24.7768,24.8508,345310.0
2024-04-16 13:45:00,26.88,26.95,26.82,26.95,314859.0,24.8508,24.9155,24.7953,24.9155,314859.0
2024-04-16 13:50:00,26.95,27.03,26.88,26.92,494250.0,24.9155,24.9895,24.8508,24.8878,494250.0
2024-04-16 13:55:00,26.92,26.94,26.87,26.89,125921.0,24.8878,24.9062,24.8415,24.86,125921.0
2024-04-16 14:00:00,26.9,26.95,26.86,26.87,236993.0,24.8693,24.9155,24.8323,24.8415,236993.0
2024-04-16 14:05:00,26.87,26.87,26.64,26.64,597857.0,24.8415,24.8415,24.6289,24.6289,597857.0
2024-04-16 14:10:00,26.65,26.82,26.62,26.81,355863.0,24.6381,24.7953,24.6104,24.7861,355863.0
2024-04-16 14:15:00,26.81,26.94,26.79,26.93,489207.0,24.7861,24.9062,24.7676,24.897,489207.0
2024-04-16 14:20:00,26.92,27.04,26.9,26.98,454159.0,24.8878,24.9987,24.8693,24.9432,454159.0
2024-04-16 14:25:00,26.98,27.03,26.88,26.99,361893.0,24.9432,24.9895,24.8508,24.9525,361893.0
2024-04-16 14:30:00,26.99,27.0,26.86,26.87,383204.0,24.9525,24.9617,24.8323,24.8415,383204.0
2024-04-16 14:35:00,26.87,26.93,26.84,26.88,255373.0,24.8415,24.897,24.8138,24.8508,255373.0
2024-04-16 14:40:00,26.87,26.9,26.83,26.86,229307.0,24.8415,24.8693,24.8046,24.8323,229307.0
2024-04-16 14:45:00,26.86,26.9,26.81,26.86,121784.0,24.8323,24.8693,24.7861,24.8323,121784.0
2024-04-16 14:50:00,26.86,26.86,26.72,26.75,158654.0,24.8323,24.8323,24.7029,24.7306,158654.0
2024-04-16 14:55:00,26.74,26.78,26.7,26.7,101617.0,24.7213,24.7583,24.6844,24.6844,101617.0
2024-04-16 15:00:00,26.7,26.77,26.69,26.75,123437.0,24.6844,24.7491,24.6751,24.7306,123437.0
2024-04-16 15:05:00,26.76,26.78,26.73,26.75,116115.0,24.7398,24.7583,24.7121,24.7306,116115.0
2024-04-16 15:10:00,26.76,26.77,26.73,26.76,147480.0,24.7398,24.7491,24.7121,24.7398,147480.0
2024-04-16 15:15:00,26.76,26.81,26.74,26.75,152812.0,24.7398,24.7861,24.7213,24.7306,152812.0
2024-04-16 15:20:00,26.75,26.78,26.71,26.72,126652.0,24.7306,24.7583,24.6936,24.7029,126652.0
2024-04-16 15:25:00,26.73,26.75,26.7,26.72,65499.0,24.7121,24.7306,24.6844,24.7029,65499.0
2024-04-16 15:30:00,26.72,26.9,26.72,26.9,182901.0,24.7029,24.8693,24.7029,24.8693,182901.0
2024-04-16 15:35:00,26.92,26.93,26.81,26.83,191229.0,24.8878,24.897,24.7861,24.8046,191229.0
2024-04-16 15:40:00,26.83,26.89,26.83,26.84,552675.0,24.8046,24.86,24.8046,24.8138,552675.0
2024-04-16 15:45:00,26.84,26.87,26.79,26.81,172135.0,24.8138,24.8415,24.7676,24.7861,172135.0
2024-04-16 15:50:00,26.82,26.85,26.79,26.82,185278.0,24.7953,24.823,24.7676,24.7953,185278.0
2024-04-16 15:55:00,26.82,26.96,26.8,26.94,327077.0,24.7953,24.9247,24.7768,24.9062,327077.0
2024-04-17 09:30:00,26.68,26.74,26.67,26.73,213389.0,24.6659,24.7213,24.6566,24.7121,213389.0
2024-04-17 09:35:00,26.74,26.77,26.69,26.72,75391.0,24.7213,24.7491,24.6751,24.7029,75391.0
2024-04-17 09:40:00,26.72,26.76,26.67,26.69,109520.0,24.7029,24.7398,24.6566,24.6751,109520.0
2024-04-17 09:45:00,26.69,26.75,26.66,26.75,157917.0,24.6751,24.7306,24.6474,24.7306,157917.0
2024-04-17 09:50:00,26.75,26.79,26.72,26.77,116587.0,24.7306,24.7676,24.7029,24.7491,116587.0
2024-04-17 09:55:00,26.76,26.79,26.72,26.76,167859.0,24.7398,24.7676,24.7029,24.7398,167859.0
2024-04-17 10:00:00,26.76,26.88,26.76,26.86,264481.0,24.7398,24.8508,24.7398,24.8323,264481.0
2024-04-17 10:05:00,26.86,26.86,26.8,26.82,151999.0,24.8323,24.8323,24.7768,24.7953,151999.0
2024-04-17 10:10:00,26.82,26.92,26.81,26.89,151194.0,24.7953,24.8878,24.7861,24.86,151194.0
2024-04-17 10:15:00,26.89,26.93,26.87,26.9,163972.0,24.86,24.897,24.8415,24.8693,163972.0
2024-04-17 10:20:00,26.9,26.96,26.89,26.9,108480.0,24.8693,24.9247,24.86,24.8693,108480.0
2024-04-17 10:25:00,26.89,26.9,26.82,26.86,123139.0,24.86,24.8693,24.7953,24.8323,123139.0
2024-04-17 10:30:00,26.86,26.9,26.84,26.9,81032.0,24.8323,24.8693,24.8138,24.8693,81032.0
2024-04-17 10:35:00,26.9,26.95,26.88,26.91,142210.0,24.8693,24.9155,24.8508,24.8785,142210.0
2024-04-17 10:40:00,26.92,26.94,26.89,26.92,234476.0,24.8878,24.9062,24.86,24.8878,234476.0
2024-04-17 10:45:00,26.91,26.94,26.86,26.88,122809.0,24.8785,24.9062,24.8323,24.8508,122809.0
2024-04-17 10:50:00,26.88,27.09,26.87,27.06,284016.0,24.8508,25.0449,24.8415,25.0172,284016.0
2024-04-17 10:55:00,27.06,27.06,27.0,27.01,173358.0,25.0172,25.0172,24.9617,24.971,173358.0
2024-04-17 11:00:00,27.02,27.02,26.9,26.9,344994.0,24.9802,24.9802,24.8693,24.8693,344994.0
2024-04-17 11:05:00,26.91,27.02,26.9,26.99,147354.0,24.8785,24.9802,24.8693,24.9525,147354.0
2024-04-17 11:10:00,26.99,27.04,26.98,27.02,125284.0,24.9525,24.9987,24.9432,24.9802,125284.0
2024-04-17 11:15:00,27.02,27.06,26.99,27.06,172916.0,24.9802,25.0172,24.9525,25.0172,172916.0
2024-04-17 11:20:00,27.06,27.08,27.02,27.04,145657.0,25.0172,25.0357,24.9802,24.9987,145657.0
2024-04-17 11:25:00,27.04,27.11,27.0,27.11,139359.0,24.9987,25.0634,24.9617,25.0634,139359.0
2024-04-17 11:30:00,27.1,27.22,27.09,27.19,384321.0,25.0542,25.1651,25.0449,25.1374,384321.0
2024-04-17 11:35:00,27.2,27.21,27.15,27.16,166519.0,25.1466,25.1559,25.1004,25.1096,166519.0
2024-04-17 11:40:00,27.17,27.17,27.1,27.14,199077.0,25.1189,25.1189,25.0542,25.0911,199077.0
2024-04-17 11:45:00,27.13,27.19,27.11,27.17,108263.0,25.0819,25.1374,25.0634,25.1189,108263.0
2024-04-17 11:50:00,27.16,27.18,27.12,27.12,106869.0,25.1096,25.1281,25.0727,25.0727,106869.0
2024-04-17 11:55:00,27.13,27.15,27.11,27.14,87979.0,25.0819,25.1004,25.0634,25.0911,87979.0
2024-04-17 12:00:00,27.15,27.24,27.13,27.24,157713.0,25.1004,25.1836,25.0819,25.1836,157713.0
2024-04-17 12:05:00,27.23,27.31,27.23,27.29,160151.0,25.1744,25.2483,25.1744,25.2298,160151.0
2024-04-17 12:10:00,27.28,27.28,27.19,27.22,309186.0,25.2206,25.2206,25.1374,25.1651,309186.0
2024-04-17 12:15:00,27.22,27.27,27.21,27.26,118010.0,25.1651,25.2113,25.1559,25.2021,118010.0
2024-04-17 12:20:00,27.25,27.3,27.2,27.28,144202.0,25.1928,25.2391,25.1466,25.2206,144202.0
2024-04-17 12:25:00,27.28,27.3,27.23,27.28,156508.0,25.2206,25.2391,25.1744,25.2206,156508.0
2024-04-17 12:30:00,27.28,27.32,27.26,27.29,152860.0,25.2206,25.2576,25.2021,25.2298,152860.0
2024-04-17 12:35:00,27.28,27.32,27.28,27.3,270599.0,25.2206,25.2576,25.2206,25.2391,270599.0
2024-04-17 12:40:00,27.31,27.39,27.28,27.39,144217.0,25.2483,25.3223,25.2206,25.3223,144217.0
2024-04-17 12:45:00,27.39,27.42,27.31,27.32,257353.0,25.3223,25.35,25.2483,25.2576,257353.0
2024-04-17 12:50:00,27.32,27.35,27.29,27.3,185431.0,25.2576,25.2853,25.2298,25.2391,185431.0
2024-04-17 12:55:00,27.31,27.36,27.3,27.33,111532.0,25.2483,25.2945,25.2391,25.2668,111532.0
2024-04-17 13:00:00,27.34,27.36,27.26,27.28,324159.0,25.276,25.2945,25.2021,25.2206,324159.0
2024-04-17 13:05:00,27.28,27.31,27.22,27.23,235279.0,25.2206,25.2483,25.1651,25.1744,235279.0
2024-04-17 13:10:00,27.23,27.26,27.21,27.23,82048.0,25.1744,25.2021,25.1559,25.1744,82048.0
2024-04-17 13:15:00,27.23,27.23,27.16,27.19,164381.0,25.1744,25.1744,25.1096,25.1374,164381.0
2024-04-17 13:20:00,27.19,27.21,27.15,27.2,108072.0,25.1374,25.1559,25.1004,25.1466,108072.0
2024-04-17 13:25:00,27.19,27.21,27.13,27.14,130789.0,25.1374,25.1559,25.0819,25.0911,130789.0
2024-04-17 13:30:00,27.14,27.17,27.11,27.16,105824.0,25.0911,25.1189,25.0634,25.1096,105824.0
2024-04-17 13:35:00,27.15,27.16,27.11,27.14,33134.0,25.1004,25.1096,25.0634,25.0911,33134.0
2024-04-17 13:40:00,27.14,27.2,27.12,27.14,146923.0,25.0911,25.1466,25.0727,25.0911,146923.0
2024-04-17 13:45:00,27.15,27.22,27.14,27.14,107495.0,25.1004,25.1651,25.0911,25.0911,107495.0
2024-04-17 13:50:00,27.13,27.18,27.08,27.1,137213.0,25.0819,25.1281,25.0357,25.0542,137213.0
2024-04-17 13:55:00,27.1,27.11,27.05,27.07,107680.0,25.0542,25.0634,25.0079,25.0264,107680.0
2024-04-17 14:00:00,27.07,27.12,27.05,27.07,88036.0,25.0264,25.0727,25.0079,25.0264,88036.0
2024-04-17 14:05:00,27.07,27.1,27.05,27.08,89742.0,25.0264,25.0542,25.0079,25.0357,89742.0
2024-04-17 14:10:00,27.08,27.14,27.07,27.13,121544.0,25.0357,25.0911,25.0264,25.0819,121544.0
2024-04-17 14:15:00,27.12,27.18,27.09,27.12,126414.0,25.0727,25.1281,25.0449,25.0727,126414.0
2024-04-17 14:20:00,27.12,27.16,27.11,27.14,148853.0,25.0727,25.1096,25.0634,25.0911,148853.0
2024-04-17 14:25:00,27.13,27.15,27.07,27.13,77740.0,25.0819,25.1004,25.0264,25.0819,77740.0
2024-04-17 14:30:00,27.12,27.14,27.1,27.13,116237.0,25.0727,25.0911,25.0542,25.0819,116237.0
2024-04-17 14:35:00,27.13,27.17,27.09,27.11,117516.0,25.0819,25.1189,25.0449,25.0634,117516.0
2024-04-17 14:40:00,27.11,27.11,26.91,26.92,331286.0,25.0634,25.0634,24.8785,24.8878,331286.0
2024-04-17 14:45:00,26.92,27.02,26.89,27.01,199649.0,24.8878,24.9802,24.86,24.971,199649.0
2024-04-17 14:50:00,27.01,27.17,26.97,27.15,202420.0,24.971,25.1189,24.934,25.1004,202420.0
2024-04-17 14:55:00,27.15,27.18,27.11,27.16,226799.0,25.1004,25.1281,25.0634,25.1096,226799.0
2024-04-17 15:00:00,27.16,27.23,27.15,27.22,400770.0,25.1096,25.1744,25.1004,25.1651,400770.0
2024-04-17 15:05:00,27.21,27.25,27.19,27.23,200903.0,25.1559,25.1928,25.1374,25.1744,200903.0
2024-04-17 15:10:00,27.23,27.29,27.21,27.26,180365.0,25.1744,25.2298,25.1559,25.2021,180365.0
2024-04-17 15:15:00,27.27,27.27,27.16,27.2,188129.0,25.2113,25.2113,25.1096,25.1466,188129.0
2024-04-17 15:20:00,27.19,27.24,27.17,27.21,135889.0,25.1374,25.1836,25.1189,25.1559,135889.0
2024-04-17 15:25:00,27.21,27.27,27.19,27.25,98779.0,25.1559,25.2113,25.1374,25.1928,98779.0
2024-04-17 15:30:00,27.25,27.26,27.17,27.19,165198.0,25.1928,25.2021,25.1189,25.1374,165198.0
2024-04-17 15:35:00,27.2,27.28,27.2,27.25,137490.0,25.1466,25.2206,25.1466,25.1928,137490.0
2024-04-17 15:40:00,27.25,27.28,27.16,27.19,423377.0,25.1928,25.2206,25.1096,25.1374,423377.0
2024-04-17 15:45:00,27.19,27.21,27.13,27.16,275471.0,25.1374,25.1559,25.0819,25.1096,275471.0
2024-04-17 15:50:00,27.15,27.23,27.14,27.15,471735.0,25.1004,25.1744,25.0911,25.1004,471735.0
2024-04-17 15:55:00,27.16,27.28,27.15,27.27,509086.0,25.1096,25.2206,25.1004,25.2113,509086.0
2024-04-18 09:30:00,27.14,27.24,27.13,27.24,261524.0,25.0911,25.1836,25.0819,25.1836,261524.0
2024-04-18 09:35:00,27.24,27.38,27.24,27.37,236542.0,25.1836,25.313,25.1836,25.3038,236542.0
2024-04-18 09:40:00,27.37,27.37,27.29,27.32,179280.0,25.3038,25.3038,25.2298,25.2576,179280.0
2024-04-18 09:45:00,27.33,27.34,27.23,27.24,207125.0,25.2668,25.276,25.1744,25.1836,207125.0
2024-04-18 09:50:00,27.23,27.29,27.2,27.28,102969.0,25.1744,25.2298,25.1466,25.2206,102969.0
2024-04-18 09:55:00,27.29,27.3,27.21,27.23,174883.0,25.2298,25.2391,25.1559,25.1744,174883.0
2024-04-18 10:00:00,27.22,27.32,27.22,27.3,198192.0,25.1651,25.2576,25.1651,25.2391,198192.0
2024-04-18 10:05:00,27.28,27.3,27.18,27.19,343105.0,25.2206,25.2391,25.1281,25.1374,343105.0
2024-04-18 10:10:00,27.19,27.23,27.17,27.18,223674.0,25.1374,25.1744,25.1189,25.1281,223674.0
2024-04-18 10:15:00,27.17,27.19,27.12,27.15,99982.0,25.1189,25.1374,25.0727,25.1004,99982.0
2024-04-18 10:20:00,27.16,27.2,27.15,27.17,327039.0,25.1096,25.1466,25.1004,25.1189,327039.0
2024-04-18 10:25:00,27.17,27.18,27.11,27.13,159120.0,25.1189,25.1281,25.0634,25.0819,159120.0
2024-04-18 10:30:00,27.13,27.14,27.08,27.09,183171.0,25.0819,25.0911,25.0357,25.0449,183171.0
2024-04-18 10:35:00,27.09,27.11,27.02,27.08,178666.0,25.0449,25.0634,24.9802,25.0357,178666.0
2024-04-18 10:40:00,27.08,27.1,27.02,27.04,106644.0,25.0357,25.0542,24.9802,24.9987,106644.0
2024-04-18 10:45:00,27.03,27.06,26.99,27.02,223470.0,24.9895,25.0172,24.9525,24.9802,223470.0
2024-04-18 10:50:00,27.01,27.05,26.99,27.02,147641.0,24.971,25.0079,24.9525,24.9802,147641.0
2024-04-18 10:55:00,27.02,27.03,26.94,26.99,743670.0,24.9802,24.9895,24.9062,24.9525,743670.0
2024-04-18 11:00:00,26.99,27.03,26.97,27.02,247131.0,24.9525,24.9895,24.934,24.9802,247131.0
2024-04-18 11:05:00,27.02,27.02,26.97,26.99,134802.0,24.9802,24.9802,24.934,24.9525,134802.0
2024-04-18 11:10:00,26.99,27.0,26.96,26.96,118825.0,24.9525,24.9617,24.9247,24.9247,118825.0
2024-04-18 11:15:00,26.95,26.97,26.91,26.96,80105.0,24.9155,24.934,24.8785,24.9247,80105.0
2024-04-18 11:20:00,26.96,26.97,26.91,26.93,66732.0,24.9247,24.934,24.8785,24.897,66732.0
2024-04-18 11:25:00,26.93,27.02,26.92,27.01,105548.0,24.897,24.9802,24.8878,24.971,105548.0
2024-04-18 11:30:00,27.01,27.04,26.99,27.01,185712.0,24.971,24.9987,24.9525,24.971,185712.0
2024-04-18 11:35:00,27.01,27.04,26.99,27.02,134884.0,24.971,24.9987,24.9525,24.9802,134884.0
2024-04-18 11:40:00,27.02,27.06,27.02,27.03,132545.0,24.9802,25.0172,24.9802,24.9895,132545.0
2024-04-18 11:45:00,27.03,27.07,27.02,27.06,112739.0,24.9895,25.0264,24.9802,25.0172,112739.0
2024-04-18 11:50:00,27.05,27.08,27.03,27.04,95735.0,25.0079,25.0357,24.9895,24.9987,95735.0
2024-04-18 11:55:00,27.05,27.06,27.02,27.04,96908.0,25.0079,25.0172,24.9802,24.9987,96908.0
2024-04-18 12:00:00,27.04,27.06,26.99,27.05,123164.0,24.9987,25.0172,24.9525,25.0079,123164.0
2024-04-18 12:05:00,27.05,27.12,27.04,27.09,144028.0,25.0079,25.0727,24.9987,25.0449,144028.0
2024-04-18 12:10:00,27.09,27.11,27.06,27.11,60055.0,25.0449,25.0634,25.0172,25.0634,60055.0
2024-04-18 12:15:00,27.11,27.12,27.06,27.08,100010.0,25.0634,25.0727,25.0172,25.0357,100010.0
2024-04-18 12:20:00,27.08,27.1,27.06,27.09,66818.0,25.0357,25.0542,25.0172,25.0449,66818.0
2024-04-18 12:25:00,27.1,27.11,27.05,27.08,89463.0,25.0542,25.0634,25.0079,25.0357,89463.0
2024-04-18 12:30:00,27.07,27.2,27.07,27.18,141717.0,25.0264,25.1466,25.0264,25.1281,141717.0
2024-04-18 12:35:00,27.18,27.18,27.07,27.11,368059.0,25.1281,25.1281,25.0264,25.0634,368059.0
2024-04-18 12:40:00,27.1,27.18,27.09,27.16,102642.0,25.0542,25.1281,25.0449,25.1096,102642.0
2024-04-18 12:45:00,27.15,27.25,27.15,27.22,186815.0,25.1004,25.1928,25.1004,25.1651,186815.0
2024-04-18 12:50:00,27.23,27.29,27.21,27.27,184211.0,25.1744,25.2298,25.1559,25.2113,184211.0
2024-04-18 12:55:00,27.27,27.3,27.23,27.28,97830.0,25.2113,25.2391,25.1744,25.2206,97830.0
2024-04-18 13:00:00,27.28,27.29,27.23,27.28,219518.0,25.2206,25.2298,25.1744,25.2206,219518.0
2024-04-18 13:05:00,27.28,27.32,27.27,27.28,221842.0,25.2206,25.2576,25.2113,25.2206,221842.0
2024-04-18 13:10:00,27.28,27.36,27.28,27.33,208714.0,25.2206,25.2945,25.2206,25.2668,208714.0
2024-04-18 13:15:00,27.33,27.44,27.31,27.39,160285.0,25.2668,25.3685,25.2483,25.3223,160285.0
2024-04-18 13:20:00,27.39,27.48,27.37,27.48,165730.0,25.3223,25.4055,25.3038,25.4055,165730.0
2024-04-18 13:25:00,27.47,27.48,27.32,27.33,348267.0,25.3962,25.4055,25.2576,25.2668,348267.0
2024-04-18 13:30:00,27.33,27.41,27.33,27.39,258959.0,25.2668,25.3408,25.2668,25.3223,258959.0
2024-04-18 13:35:00,27.39,27.43,27.36,27.41,171696.0,25.3223,25.3593,25.2945,25.3408,171696.0
2024-04-18 13:40:00,27.41,27.48,27.37,27.39,205486.0,25.3408,25.4055,25.3038,25.3223,205486.0
2024-04-18 13:45:00,27.39,27.4,27.35,27.38,184872.0,25.3223,25.3315,25.2853,25.313,184872.0
2024-04-18 13:50:00,27.38,27.47,27.37,27.43,371003.0,25.313,25.3962,25.3038,25.3593,371003.0
2024-04-18 13:55:00,27.43,27.45,27.39,27.4,210187.0,25.3593,25.3777,25.3223,25.3315,210187.0
2024-04-18 14:00:00,27.4,27.45,27.4,27.42,143438.0,25.3315,25.3777,25.3315,25.35,143438.0
2024-04-18 14:05:00,27.43,27.49,27.42,27.46,114957.0,25.3593,25.4147,25.35,25.387,114957.0
2024-04-18 14:10:00,27.46,27.51,27.42,27.44,443646.0,25.387,25.4332,25.35,25.3685,443646.0
2024-04-18 14:15:00,27.45,27.45,27.36,27.38,150230.0,25.3777,25.3777,25.2945,25.313,150230.0
2024-04-18 14:20:00,27.38,27.4,27.31,27.35,261942.0,25.313,25.3315,25.2483,25.2853,261942.0
2024-04-18 14:25:00,27.37,27.43,27.31,27.41,118109.0,25.3038,25.3593,25.2483,25.3408,118109.0
2024-04-18 14:30:00,27.41,27.52,27.4,27.51,271922.0,25.3408,25.4425,25.3315,25.4332,271922.0
2024-04-18 14:35:00,27.5,27.51,27.44,27.48,287896.0,25.424,25.4332,25.3685,25.4055,287896.0
2024-04-18 14:40:00,27.47,27.48,27.4,27.41,465613.0,25.3962,25.4055,25.3315,25.3408,465613.0
2024-04-18 14:45:00,27.41,27.44,27.39,27.41,299206.0,25.3408,25.3685,25.3223,25.3408,299206.0
2024-04-18 14:50:00,27.41,27.47,27.41,27.45,151940.0,25.3408,25.3962,25.3408,25.3777,151940.0
2024-04-18 14:55:00,27.45,27.49,27.43,27.47,83624.0,25.3777,25.4147,25.3593,25.3962,83624.0
2024-04-18 15:00:00,27.47,27.47,27.36,27.4,226163.0,25.3962,25.3962,25.2945,25.3315,226163.0
2024-04-18 15:05:00,27.39,27.41,27.33,27.38,128306.0,25.3223,25.3408,25.2668,25.313,128306.0
2024-04-18 15:10:00,27.38,27.42,27.32,27.39,161292.0,25.313,25.35,25.2576,25.3223,161292.0
2024-04-18 15:15:00,27.39,27.44,27.38,27.41,173997.0,25.3223,25.3685,25.313,25.3408,173997.0
2024-04-18 15:20:00,27.4,27.44,27.34,27.37,175586.0,25.3315,25.3685,25.276,25.3038,175586.0
2024-04-18 15:25:00,27.38,27.43,27.36,27.38,251009.0,25.313,25.3593,25.2945,25.313,251009.0
2024-04-18 15:30:00,27.38,27.38,27.34,27.34,154500.0,25.313,25.313,25.276,25.276,154500.0
2024-04-18 15:35:00,27.34,27.39,27.32,27.39,99718.0,25.276,25.3223,25.2576,25.3223,99718.0
2024-04-18 15:40:00,27.38,27.4,27.32,27.34,167340.0,25.313,25.3315,25.2576,25.276,167340.0
2024-04-18 15:45:00,27.34,27.36,27.32,27.33,148368.0,25.276,25.2945,25.2576,25.2668,148368.0
2024-04-18 15:50:00,27.33,27.43,27.27,27.43,262579.0,25.2668,25.3593,25.2113,25.3593,262579.0
2024-04-18 15:55:00,27.43,27.45,27.39,27.41,382374.0,25.3593,25.3777,25.3223,25.3408,382374.0
2024-04-19 09:30:00,27.44,27.52,27.4,27.45,439111.0,25.3685,25.4425,25.3315,25.3777,439111.0
2024-04-19 09:35:00,27.45,27.51,27.44,27.47,158682.0,25.3777,25.4332,25.3685,25.3962,158682.0
2024-04-19 09:40:00,27.46,27.49,27.36,27.37,204325.0,25.387,25.4147,25.2945,25.3038,204325.0
2024-04-19 09:45:00,27.38,27.43,27.32,27.42,364671.0,25.313,25.3593,25.2576,25.35,364671.0
2024-04-19 09:50:00,27.43,27.51,27.38,27.39,404866.0,25.3593,25.4332,25.313,25.3223,404866.0
2024-04-19 09:55:00,27.4,27.43,27.36,27.42,163543.0,25.3315,25.3593,25.2945,25.35,163543.0
2024-04-19 10:00:00,27.41,27.46,27.36,27.42,181383.0,25.3408,25.387,25.2945,25.35,181383.0
2024-04-19 10:05:00,27.42,27.44,27.38,27.42,305386.0,25.35,25.3685,25.313,25.35,305386.0
2024-04-19 10:10:00,27.42,27.52,27.42,27.5,253501.0,25.35,25.4425,25.35,25.424,253501.0
2024-04-19 10:15:00,27.5,27.57,27.48,27.56,312570.0,25.424,25.4887,25.4055,25.4794,312570.0
2024-04-19 10:20:00,27.56,27.61,27.5,27.61,494436.0,25.4794,25.5257,25.424,25.5257,494436.0
2024-04-19 10:25:00,27.6,27.64,27.54,27.54,436293.0,25.5164,25.5534,25.461,25.461,436293.0
2024-04-19 10:30:00,27.55,27.58,27.49,27.54,480646.0,25.4702,25.4979,25.4147,25.461,480646.0
2024-04-19 10:35:00,27.55,27.64,27.55,27.62,187913.0,25.4702,25.5534,25.4702,25.5349,187913.0
2024-04-19 10:40:00,27.62,27.63,27.51,27.52,122167.0,25.5349,25.5442,25.4332,25.4425,122167.0
2024-04-19 10:45:00,27.52,27.54,27.46,27.5,360149.0,25.4425,25.461,25.387,25.424,360149.0
2024-04-19 10:50:00,27.51,27.53,27.45,27.48,131369.0,25.4332,25.4517,25.3777,25.4055,131369.0
2024-04-19 10:55:00,27.48,27.55,27.47,27.53,323984.0,25.4055,25.4702,25.3962,25.4517,323984.0
2024-04-19 11:00:00,27.54,27.61,27.53,27.58,260452.0,25.461,25.5257,25.4517,25.4979,260452.0
2024-04-19 11:05:00,27.59,27.6,27.5,27.5,146506.0,25.5072,25.5164,25.424,25.424,146506.0
2024-04-19 11:10:00,27.5,27.56,27.49,27.54,235479.0,25.424,25.4794,25.4147,25.461,235479.0
2024-04-19 11:15:00,27.53,27.61,27.52,27.6,614683.0,25.4517,25.5257,25.4425,25.5164,614683.0
2024-04-19 11:20:00,27.6,27.64,27.58,27.63,185272.0,25.5164,25.5534,25.4979,25.5442,185272.0
2024-04-19 11:25:00,27.63,27.64,27.6,27.61,204558.0,25.5442,25.5534,25.5164,25.5257,204558.0
2024-04-19 11:30:00,27.61,27.65,27.58,27.64,144188.0,25.5257,25.5626,25.4979,25.5534,144188.0
2024-04-19 11:35:00,27.64,27.68,27.59,27.6,253182.0,25.5534,25.5904,25.5072,25.5164,253182.0
2024-04-19 11:40:00,27.59,27.64,27.57,27.6,69483.0,25.5072,25.5534,25.4887,25.5164,69483.0
2024-04-19 11:45:00,27.6,27.61,27.56,27.59,77796.0,25.5164,25.5257,25.4794,25.5072,77796.0
2024-04-19 11:50:00,27.59,27.64,27.57,27.63,79114.0,25.5072,25.5534,25.4887,25.5442,79114.0
2024-04-19 11:55:00,27.63,27.71,27.62,27.69,148766.0,25.5442,25.6181,25.5349,25.5996,148766.0
2024-04-19 12:00:00,27.69,27.71,27.61,27.7,116779.0,25.5996,25.6181,25.5257,25.6089,116779.0
2024-04-19 12:05:00,27.69,27.76,27.68,27.72,265929.0,25.5996,25.6643,25.5904,25.6274,265929.0
2024-04-19 12:10:00,27.72,27.84,27.71,27.83,193385.0,25.6274,25.7383,25.6181,25.7291,193385.0
2024-04-19 12:15:00,27.84,27.87,27.81,27.86,544025.0,25.7383,25.766,25.7106,25.7568,544025.0
2024-04-19 12:20:00,27.87,27.88,27.82,27.87,312243.0,25.766,25.7753,25.7198,25.766,312243.0
2024-04-19 12:25:00,27.86,27.9,27.83,27.89,115030.0,25.7568,25.7938,25.7291,25.7845,115030.0
2024-04-19 12:30:00,27.89,27.9,27.85,27.86,123044.0,25.7845,25.7938,25.7475,25.7568,123044.0
2024-04-19 12:35:00,27.86,27.9,27.84,27.9,104348.0,25.7568,25.7938,25.7383,25.7938,104348.0
2024-04-19 12:40:00,27.9,27.91,27.8,27.82,241680.0,25.7938,25.803,25.7013,25.7198,241680.0
2024-04-19 12:45:00,27.81,27.83,27.76,27.81,128637.0,25.7106,25.7291,25.6643,25.7106,128637.0
2024-04-19 12:50:00,27.8,27.8,27.68,27.76,353443.0,25.7013,25.7013,25.5904,25.6643,353443.0
2024-04-19 12:55:00,27.76,27.76,27.69,27.7,158624.0,25.6643,25.6643,25.5996,25.6089,158624.0
2024-04-19 13:00:00,27.7,27.72,27.65,27.67,229370.0,25.6089,25.6274,25.5626,25.5811,229370.0
2024-04-19 13:05:00,27.68,27.7,27.65,27.66,117273.0,25.5904,25.6089,25.5626,25.5719,117273.0
2024-04-19 13:10:00,27.66,27.69,27.64,27.68,143961.0,25.5719,25.5996,25.5534,25.5904,143961.0
2024-04-19 13:15:00,27.68,27.72,27.62,27.63,255050.0,25.5904,25.6274,25.5349,25.5442,255050.0
2024-04-19 13:20:00,27.63,27.7,27.63,27.67,114430.0,25.5442,25.6089,25.5442,25.5811,114430.0
2024-04-19 13:25:00,27.67,27.76,27.66,27.75,169447.0,25.5811,25.6643,25.5719,25.6551,169447.0
2024-04-19 13:30:00,27.75,27.75,27.68,27.7,107047.0,25.6551,25.6551,25.5904,25.6089,107047.0
2024-04-19 13:35:00,27.7,27.75,27.69,27.75,88189.0,25.6089,25.6551,25.5996,25.6551,88189.0
2024-04-19 13:40:00,27.75,27.76,27.69,27.72,84367.0,25.6551,25.6643,25.5996,25.6274,84367.0
2024-04-19 13:45:00,27.72,27.72,27.64,27.64,71145.0,25.6274,25.6274,25.5534,25.5534,71145.0
2024-04-19 13:50:00,27.64,27.64,27.55,27.57,206063.0,25.5534,25.5534,25.4702,25.4887,206063.0
2024-04-19 13:55:00,27.56,27.7,27.54,27.67,196775.0,25.4794,25.6089,25.461,25.5811,196775.0
2024-04-19 14:00:00,27.67,27.8,27.66,27.77,290534.0,25.5811,25.7013,25.5719,25.6736,290534.0
2024-04-19 14:05:00,27.77,27.83,27.69,27.77,462785.0,25.6736,25.7291,25.5996,25.6736,462785.0
2024-04-19 14:10:00,27.77,27.79,27.73,27.78,163947.0,25.6736,25.6921,25.6366,25.6828,163947.0
2024-04-19 14:15:00,27.78,27.84,27.75,27.76,209366.0,25.6828,25.7383,25.6551,25.6643,209366.0
2024-04-19 14:20:00,27.76,27.79,27.74,27.75,136198.0,25.6643,25.6921,25.6459,25.6551,136198.0
2024-04-19 14:25:00,27.75,27.87,27.75,27.87,176663.0,25.6551,25.766,25.6551,25.766,176663.0
2024-04-19 14:30:00,27.87,27.88,27.81,27.84,147291.0,25.766,25.7753,25.7106,25.7383,147291.0
2024-04-19 14:35:00,27.84,27.95,27.83,27.94,488466.0,25.7383,25.84,25.7291,25.8308,488466.0
2024-04-19 14:40:00,27.94,27.99,27.93,27.99,432309.0,25.8308,25.877,25.8215,25.877,432309.0
2024-04-19 14:45:00,27.99,28.03,27.94,27.95,337483.0,25.877,25.914,25.8308,25.84,337483.0
2024-04-19 14:50:00,27.94,28.01,27.92,27.97,291075.0,25.8308,25.8955,25.8123,25.8585,291075.0
2024-04-19 14:55:00,27.98,27.98,27.89,27.93,484592.0,25.8677,25.8677,25.7845,25.8215,484592.0
2024-04-19 15:00:00,27.93,27.99,27.92,27.96,240416.0,25.8215,25.877,25.8123,25.8492,240416.0
2024-04-19 15:05:00,27.96,28.02,27.9,27.92,301592.0,25.8492,25.9047,25.7938,25.8123,301592.0
2024-04-19 15:10:00,27.92,27.95,27.84,27.88,327246.0,25.8123,25.84,25.7383,25.7753,327246.0
2024-04-19 15:15:00,27.88,27.96,27.88,27.9,192873.0,25.7753,25.8492,25.7753,25.7938,192873.0
2024-04-19 15:20:00,27.9,27.94,27.88,27.93,1836128.0,25.7938,25.8308,25.7753,25.8215,1836128.0
2024-04-19 15:25:00,27.94,27.96,27.86,27.92,267956.0,25.8308,25.8492,25.7568,25.8123,267956.0
2024-04-19 15:30:00,27.91,27.94,27.88,27.93,244929.0,25.803,25.8308,25.7753,25.8215,244929.0
2024-04-19 15:35:00,27.92,28.02,27.9,27.96,321734.0,25.8123,25.9047,25.7938,25.8492,321734.0
2024-04-19 15:40:00,27.96,28.04,27.96,27.99,305457.0,25.8492,25.9232,25.8492,25.877,305457.0
2024-04-19 15:45:00,27.98,28.05,27.93,27.97,573077.0,25.8677,25.9325,25.8215,25.8585,573077.0
2024-04-19 15:50:00,27.97,27.99,27.91,27.92,547827.0,25.8585,25.877,25.803,25.8123,547827.0
2024-04-19 15:55:00,27.91,27.94,27.87,27.91,513164.0,25.803,25.8308,25.766,25.803,513164.0
2024-04-22 09:30:00,27.61,27.69,27.58,27.69,491953.0,25.5257,25.5996,25.4979,25.5996,491953.0
2024-04-22 09:35:00,27.68,27.71,27.67,27.69,98726.0,25.5904,25.6181,25.5811,25.5996,98726.0
2024-04-22 09:40:00,27.69,27.74,27.67,27.67,95727.0,25.5996,25.6459,25.5811,25.5811,95727.0
2024-04-22 09:45:00,27.68,27.69,27.6,27.61,368195.0,25.5904,25.5996,25.5164,25.5257,368195.0
2024-04-22 09:50:00,27.6,27.63,27.59,27.62,137140.0,25.5164,25.5442,25.5072,25.5349,137140.0
2024-04-22 09:55:00,27.61,27.65,27.59,27.65,137245.0,25.5257,25.5626,25.5072,25.5626,137245.0
2024-04-22 10:00:00,27.64,27.65,27.57,27.6,126107.0,25.5534,25.5626,25.4887,25.5164,126107.0
2024-04-22 10:05:00,27.6,27.66,27.57,27.64,120603.0,25.5164,25.5719,25.4887,25.5534,120603.0
2024-04-22 10:10:00,27.64,27.67,27.59,27.65,93484.0,25.5534,25.5811,25.5072,25.5626,93484.0
2024-04-22 10:15:00,27.64,27.68,27.63,27.66,95339.0,25.5534,25.5904,25.5442,25.5719,95339.0
2024-04-22 10:20:00,27.66,27.76,27.66,27.74,223082.0,25.5719,25.6643,25.5719,25.6459,223082.0
2024-04-22 10:25:00,27.74,27.8,27.73,27.78,161500.0,25.6459,25.7013,25.6366,25.6828,161500.0
2024-04-22 10:30:00,27.77,27.77,27.73,27.75,128499.0,25.6736,25.6736,25.6366,25.6551,128499.0
2024-04-22 10:35:00,27.75,27.76,27.72,27.72,60219.0,25.6551,25.6643,25.6274,25.6274,60219.0
2024-04-22 10:40:00,27.73,27.74,27.67,27.72,132591.0,25.6366,25.6459,25.5811,25.6274,132591.0
2024-04-22 10:45:00,27.71,27.74,27.69,27.73,67540.0,25.6181,25.6459,25.5996,25.6366,67540.0
2024-04-22 10:50:00,27.73,27.82,27.73,27.8,338988.0,25.6366,25.7198,25.6366,25.7013,338988.0
2024-04-22 10:55:00,27.81,27.83,27.8,27.8,126750.0,25.7106,25.7291,25.7013,25.7013,126750.0
2024-04-22 11:00:00,27.8,27.83,27.8,27.81,65323.0,25.7013,25.7291,25.7013,25.7106,65323.0
2024-04-22 11:05:00,27.81,27.86,27.8,27.84,112830.0,25.7106,25.7568,25.7013,25.7383,112830.0
2024-04-22 11:10:00,27.84,27.86,27.82,27.85,77608.0,25.7383,25.7568,25.7198,25.7475,77608.0
2024-04-22 11:15:00,27.86,27.89,27.83,27.84,101564.0,25.7568,25.7845,25.7291,25.7383,101564.0
2024-04-22 11:20:00,27.85,27.86,27.82,27.83,70802.0,25.7475,25.7568,25.7198,25.7291,70802.0
2024-04-22 11:25:00,27.83,27.83,27.77,27.77,73562.0,25.7291,25.7291,25.6736,25.6736,73562.0
2024-04-22 11:30:00,27.77,27.78,27.75,27.76,170547.0,25.6736,25.6828,25.6551,25.6643,170547.0
2024-04-22 11:35:00,27.77,27.78,27.71,27.72,52289.0,25.6736,25.6828,25.6181,25.6274,52289.0
2024-04-22 11:40:00,27.71,27.77,27.71,27.76,60340.0,25.6181,25.6736,25.6181,25.6643,60340.0
2024-04-22 11:45:00,27.76,27.77,27.73,27.74,61414.0,25.6643,25.6736,25.6366,25.6459,61414.0
2024-04-22 11:50:00,27.74,27.75,27.69,27.7,58807.0,25.6459,25.6551,25.5996,25.6089,58807.0
2024-04-22 11:55:00,27.7,27.71,27.66,27.67,63004.0,25.6089,25.6181,25.5719,25.5811,63004.0
2024-04-22 12:00:00,27.65,27.68,27.62,27.63,179697.0,25.5626,25.5904,25.5349,25.5442,179697.0
2024-04-22 12:05:00,27.63,27.66,27.62,27.65,59690.0,25.5442,25.5719,25.5349,25.5626,59690.0
2024-04-22 12:10:00,27.64,27.65,27.61,27.62,39610.0,25.5534,25.5626,25.5257,25.5349,39610.0
2024-04-22 12:15:00,27.6,27.61,27.54,27.6,62565.0,25.5164,25.5257,25.461,25.5164,62565.0
2024-04-22 12:20:00,27.6,27.64,27.57,27.63,63944.0,25.5164,25.5534,25.4887,25.5442,63944.0
2024-04-22 12:25:00,27.63,27.64,27.59,27.62,59363.0,25.5442,25.5534,25.5072,25.5349,59363.0
2024-04-22 12:30:00,27.62,27.68,27.62,27.66,61790.0,25.5349,25.5904,25.5349,25.5719,61790.0
2024-04-22 12:35:00,27.65,27.66,27.61,27.62,45766.0,25.5626,25.5719,25.5257,25.5349,45766.0
2024-04-22 12:40:00,27.61,27.63,27.61,27.62,14380.0,25.5257,25.5442,25.5257,25.5349,14380.0
2024-04-22 12:45:00,27.62,27.63,27.56,27.59,57581.0,25.5349,25.5442,25.4794,25.5072,57581.0
2024-04-22 12:50:00,27.58,27.62,27.58,27.59,44114.0,25.4979,25.5349,25.4979,25.5072,44114.0
2024-04-22 12:55:00,27.59,27.6,27.55,27.55,71336.0,25.5072,25.5164,25.4702,25.4702,71336.0
2024-04-22 13:00:00,27.55,27.57,27.5,27.53,77489.0,25.4702,25.4887,25.424,25.4517,77489.0
2024-04-22 13:05:00,27.53,27.54,27.48,27.51,58108.0,25.4517,25.461,25.4055,25.4332,58108.0
2024-04-22 13:10:00,27.51,27.52,27.47,27.47,62327.0,25.4332,25.4425,25.3962,25.3962,62327.0
2024-04-22 13:15:00,27.47,27.51,27.47,27.48,27740.0,25.3962,25.4332,25.3962,25.4055,27740.0
2024-04-22 13:20:00,27.49,27.49,27.45,27.46,46843.0,25.4147,25.4147,25.3777,25.387,46843.0
2024-04-22 13:25:00,27.45,27.45,27.36,27.37,184255.0,25.3777,25.3777,25.2945,25.3038,184255.0
2024-04-22 13:30:00,27.37,27.38,27.34,27.35,160607.0,25.3038,25.313,25.276,25.2853,160607.0
2024-04-22 13:35:00,27.35,27.38,27.34,27.35,66765.0,25.2853,25.313,25.276,25.2853,66765.0
2024-04-22 13:40:00,27.35,27.37,27.34,27.36,63875.0,25.2853,25.3038,25.276,25.2945,63875.0
2024-04-22 13:45:00,27.35,27.35,27.26,27.27,96849.0,25.2853,25.2853,25.2021,25.2113,96849.0
2024-04-22 13:50:00,27.27,27.28,27.16,27.17,351869.0,25.2113,25.2206,25.1096,25.1189,351869.0
2024-04-22 13:55:00,27.17,27.24,27.15,27.2,133186.0,25.1189,25.1836,25.1004,25.1466,133186.0
2024-04-22 14:00:00,27.21,27.24,27.2,27.22,94576.0,25.1559,25.1836,25.1466,25.1651,94576.0
2024-04-22 14:05:00,27.21,27.23,27.17,27.19,81447.0,25.1559,25.1744,25.1189,25.1374,81447.0
2024-04-22 14:10:00,27.18,27.2,27.16,27.18,86567.0,25.1281,25.1466,25.1096,25.1281,86567.0
2024-04-22 14:15:00,27.17,27.19,27.14,27.15,101485.0,25.1189,25.1374,25.0911,25.1004,101485.0
2024-04-22 14:20:00,27.15,27.15,27.11,27.11,83664.0,25.1004,25.1004,25.0634,25.0634,83664.0
2024-04-22 14:25:00,27.12,27.14,27.11,27.13,63451.0,25.0727,25.0911,25.0634,25.0819,63451.0
2024-04-22 14:30:00,27.14,27.14,27.1,27.11,186351.0,25.0911,25.0911,25.0542,25.0634,186351.0
2024-04-22 14:35:00,27.11,27.2,27.1,27.17,192353.0,25.0634,25.1466,25.0542,25.1189,192353.0
2024-04-22 14:40:00,27.17,27.26,27.16,27.24,123446.0,25.1189,25.2021,25.1096,25.1836,123446.0
2024-04-22 14:45:00,27.24,27.27,27.22,27.26,81975.0,25.1836,25.2113,25.1651,25.2021,81975.0
2024-04-22 14:50:00,27.26,27.3,27.24,27.27,90884.0,25.2021,25.2391,25.1836,25.2113,90884.0
2024-04-22 14:55:00,27.27,27.27,27.21,27.22,67327.0,25.2113,25.2113,25.1559,25.1651,67327.0
2024-04-22 15:00:00,27.23,27.26,27.21,27.25,67824.0,25.1744,25.2021,25.1559,25.1928,67824.0
2024-04-22 15:05:00,27.25,27.28,27.24,27.26,76541.0,25.1928,25.2206,25.1836,25.2021,76541.0
2024-04-22 15:10:00,27.26,27.28,27.23,27.24,71840.0,25.2021,25.2206,25.1744,25.1836,71840.0
2024-04-22 15:15:00,27.25,27.29,27.23,27.28,73034.0,25.1928,25.2298,25.1744,25.2206,73034.0
2024-04-22 15:20:00,27.29,27.34,27.28,27.32,156668.0,25.2298,25.276,25.2206,25.2576,156668.0
2024-04-22 15:25:00,27.32,27.34,27.29,27.3,127051.0,25.2576,25.276,25.2298,25.2391,127051.0
2024-04-22 15:30:00,27.3,27.42,27.29,27.42,119971.0,25.2391,25.35,25.2298,25.35,119971.0
2024-04-22 15:35:00,27.42,27.45,27.41,27.45,184864.0,25.35,25.3777,25.3408,25.3777,184864.0
2024-04-22 15:40:00,27.45,27.46,27.39,27.39,108688.0,25.3777,25.387,25.3223,25.3223,108688.0
2024-04-22 15:45:00,27.39,27.41,27.33,27.35,150736.0,25.3223,25.3408,25.2668,25.2853,150736.0
2024-04-22 15:50:00,27.35,27.48,27.35,27.45,189622.0,25.2853,25.4055,25.2853,25.3777,189622.0
2024-04-22 15:55:00,27.45,27.49,27.41,27.41,341921.0,25.3777,25.4147,25.3408,25.3408,341921.0
2024-04-23 09:30:00,27.2,27.24,27.17,27.23,364242.0,25.1466,25.1836,25.1189,25.1744,364242.0
2024-04-23 09:35:00,27.23,27.24,27.17,27.18,105475.0,25.1744,25.1836,25.1189,25.1281,105475.0
2024-04-23 09:40:00,27.19,27.2,27.12,27.17,108591.0,25.1374,25.1466,25.0727,25.1189,108591.0
2024-04-23 09:45:00,27.17,27.17,27.02,27.07,654562.0,25.1189,25.1189,24.9802,25.0264,654562.0
2024-04-23 09:50:00,27.06,27.13,27.03,27.04,270733.0,25.0172,25.0819,24.9895,24.9987,270733.0
2024-04-23 09:55:00,27.03,27.06,26.98,27.04,123523.0,24.9895,25.0172,24.9432,24.9987,123523.0
2024-04-23 10:00:00,27.04,27.09,27.02,27.05,151335.0,24.9987,25.0449,24.9802,25.0079,151335.0
2024-04-23 10:05:00,27.05,27.06,26.97,27.01,232372.0,25.0079,25.0172,24.934,24.971,232372.0
2024-04-23 10:10:00,27.02,27.04,26.97,27.02,251483.0,24.9802,24.9987,24.934,24.9802,251483.0
2024-04-23 10:15:00,27.01,27.03,26.96,26.98,224912.0,24.971,24.9895,24.9247,24.9432,224912.0
2024-04-23 10:20:00,26.98,27.01,26.94,26.99,167368.0,24.9432,24.971,24.9062,24.9525,167368.0
2024-04-23 10:25:00,26.99,26.99,26.9,26.91,160856.0,24.9525,24.9525,24.8693,24.8785,160856.0
2024-04-23 10:30:00,26.9,26.9,26.81,26.83,319830.0,24.8693,24.8693,24.7861,24.8046,319830.0
2024-04-23 10:35:00,26.84,26.9,26.83,26.88,174012.0,24.8138,24.8693,24.8046,24.8508,174012.0
2024-04-23 10:40:00,26.88,26.89,26.84,26.87,140877.0,24.8508,24.86,24.8138,24.8415,140877.0
2024-04-23 10:45:00,26.88,26.92,26.87,26.88,175426.0,24.8508,24.8878,24.8415,24.8508,175426.0
2024-04-23 10:50:00,26.89,26.91,26.85,26.85,100733.0,24.86,24.8785,24.823,24.823,100733.0
2024-04-23 10:55:00,26.86,26.86,26.79,26.81,108049.0,24.8323,24.8323,24.7676,24.7861,108049.0
2024-04-23 11:00:00,26.81,26.93,26.8,26.91,239316.0,24.7861,24.897,24.7768,24.8785,239316.0
2024-04-23 11:05:00,26.92,26.94,26.89,26.93,79463.0,24.8878,24.9062,24.86,24.897,79463.0
2024-04-23 11:10:00,26.93,26.93,26.85,26.86,113256.0,24.897,24.897,24.823,24.8323,113256.0
2024-04-23 11:15:00,26.85,26.86,26.84,26.84,100848.0,24.823,24.8323,24.8138,24.8138,100848.0
2024-04-23 11:20:00,26.85,26.86,26.81,26.83,94517.0,24.823,24.8323,24.7861,24.8046,94517.0
2024-04-23 11:25:00,26.82,26.85,26.81,26.85,43699.0,24.7953,24.823,24.7861,24.823,43699.0
2024-04-23 11:30:00,26.85,26.9,26.83,26.87,155028.0,24.823,24.8693,24.8046,24.8415,155028.0
2024-04-23 11:35:00,26.87,26.89,26.83,26.85,139881.0,24.8415,24.86,24.8046,24.823,139881.0
2024-04-23 11:40:00,26.85,26.89,26.84,26.87,98431.0,24.823,24.86,24.8138,24.8415,98431.0
2024-04-23 11:45:00,26.87,26.91,26.87,26.9,103265.0,24.8415,24.8785,24.8415,24.8693,103265.0
2024-04-23 11:50:00,26.89,26.92,26.86,26.87,95830.0,24.86,24.8878,24.8323,24.8415,95830.0
2024-04-23 11:55:00,26.88,26.92,26.86,26.91,67136.0,24.8508,24.8878,24.8323,24.8785,67136.0
2024-04-23 12:00:00,26.91,26.92,26.86,26.86,93747.0,24.8785,24.8878,24.8323,24.8323,93747.0
2024-04-23 12:05:00,26.86,26.88,26.83,26.84,68899.0,24.8323,24.8508,24.8046,24.8138,68899.0
2024-04-23 12:10:00,26.84,26.86,26.82,26.83,41038.0,24.8138,24.8323,24.7953,24.8046,41038.0
2024-04-23 12:15:00,26.82,26.84,26.79,26.82,111272.0,24.7953,24.8138,24.7676,24.7953,111272.0
2024-04-23 12:20:00,26.82,26.83,26.81,26.82,46195.0,24.7953,24.8046,24.7861,24.7953,46195.0
2024-04-23 12:25:00,26.81,26.84,26.78,26.8,58289.0,24.7861,24.8138,24.7583,24.7768,58289.0
2024-04-23 12:30:00,26.8,26.81,26.77,26.78,207332.0,24.7768,24.7861,24.7491,24.7583,207332.0
2024-04-23 12:35:00,26.78,26.82,26.77,26.78,104155.0,24.7583,24.7953,24.7491,24.7583,104155.0
2024-04-23 12:40:00,26.78,26.79,26.77,26.79,65404.0,24.7583,24.7676,24.7491,24.7676,65404.0
2024-04-23 12:45:00,26.78,26.8,26.77,26.79,45621.0,24.7583,24.7768,24.7491,24.7676,45621.0
2024-04-23 12:50:00,26.78,26.81,26.77,26.8,50915.0,24.7583,24.7861,24.7491,24.7768,50915.0
2024-04-23 12:55:00,26.81,26.84,26.79,26.81,96743.0,24.7861,24.8138,24.7676,24.7861,96743.0
2024-04-23 13:00:00,26.81,26.85,26.8,26.8,293578.0,24.7861,24.823,24.7768,24.7768,293578.0
2024-04-23 13:05:00,26.81,26.81,26.77,26.8,30375.0,24.7861,24.7861,24.7491,24.7768,30375.0
2024-04-23 13:10:00,26.8,26.87,26.79,26.85,111102.0,24.7768,24.8415,24.7676,24.823,111102.0
2024-04-23 13:15:00,26.86,26.88,26.82,26.83,105784.0,24.8323,24.8508,24.7953,24.8046,105784.0
2024-04-23 13:20:00,26.84,26.84,26.79,26.82,55870.0,24.8138,24.8138,24.7676,24.7953,55870.0
2024-04-23 13:25:00,26.82,26.84,26.79,26.79,79699.0,24.7953,24.8138,24.7676,24.7676,79699.0
2024-04-23 13:30:00,26.8,26.82,26.78,26.8,34985.0,24.7768,24.7953,24.7583,24.7768,34985.0
2024-04-23 13:35:00,26.8,26.82,26.78,26.78,81806.0,24.7768,24.7953,24.7583,24.7583,81806.0
2024-04-23 13:40:00,26.78,26.79,26.73,26.75,141062.0,24.7583,24.7676,24.7121,24.7306,141062.0
2024-04-23 13:45:00,26.75,26.78,26.72,26.74,73531.0,24.7306,24.7583,24.7029,24.7213,73531.0
2024-04-23 13:50:00,26.74,26.75,26.71,26.73,49403.0,24.7213,24.7306,24.6936,24.7121,49403.0
2024-04-23 13:55:00,26.73,26.74,26.71,26.72,29624.0,24.7121,24.7213,24.6936,24.7029,29624.0
2024-04-23 14:00:00,26.73,26.74,26.72,26.74,49486.0,24.7121,24.7213,24.7029,24.7213,49486.0
2024-04-23 14:05:00,26.74,26.74,26.72,26.74,84002.0,24.7213,24.7213,24.7029,24.7213,84002.0
2024-04-23 14:10:00,26.74,26.78,26.72,26.76,179236.0,24.7213,24.7583,24.7029,24.7398,179236.0
2024-04-23 14:15:00,26.75,26.76,26.73,26.75,69972.0,24.7306,24.7398,24.7121,24.7306,69972.0
2024-04-23 14:20:00,26.74,26.75,26.71,26.73,47512.0,24.7213,24.7306,24.6936,24.7121,47512.0
2024-04-23 14:25:00,26.73,26.75,26.72,26.73,57983.0,24.7121,24.7306,24.7029,24.7121,57983.0
2024-04-23 14:30:00,26.73,26.77,26.72,26.74,119358.0,24.7121,24.7491,24.7029,24.7213,119358.0
2024-04-23 14:35:00,26.75,26.75,26.72,26.75,40838.0,24.7306,24.7306,24.7029,24.7306,40838.0
2024-04-23 14:40:00,26.74,26.75,26.71,26.72,70828.0,24.7213,24.7306,24.6936,24.7029,70828.0
2024-04-23 14:45:00,26.73,26.76,26.72,26.75,59791.0,24.7121,24.7398,24.7029,24.7306,59791.0
2024-04-23 14:50:00,26.75,26.81,26.75,26.79,127497.0,24.7306,24.7861,24.7306,24.7676,127497.0
2024-04-23 14:55:00,26.79,26.79,26.75,26.75,62234.0,24.7676,24.7676,24.7306,24.7306,62234.0
2024-04-23 15:00:00,26.75,26.84,26.74,26.81,158342.0,24.7306,24.8138,24.7213,24.7861,158342.0
2024-04-23 15:05:00,26.81,26.83,26.79,26.81,77878.0,24.7861,24.8046,24.7676,24.7861,77878.0
2024-04-23 15:10:00,26.8,26.81,26.76,26.79,86151.0,24.7768,24.7861,24.7398,24.7676,86151.0
2024-04-23 15:15:00,26.78,26.81,26.78,26.79,86365.0,24.7583,24.7861,24.7583,24.7676,86365.0
2024-04-23 15:20:00,26.8,26.81,26.78,26.79,216028.0,24.7768,24.7861,24.7583,24.7676,216028.0
2024-04-23 15:25:00,26.79,26.81,26.78,26.79,61226.0,24.7676,24.7861,24.7583,24.7676,61226.0
2024-04-23 15:30:00,26.8,26.81,26.77,26.78,111601.0,24.7768,24.7861,24.7491,24.7583,111601.0
2024-04-23 15:35:00,26.78,26.79,26.76,26.77,68224.0,24.7583,24.7676,24.7398,24.7491,68224.0
2024-04-23 15:40:00,26.77,26.79,26.75,26.77,98930.0,24.7491,24.7676,24.7306,24.7491,98930.0
2024-04-23 15:45:00,26.77,26.8,26.76,26.76,158383.0,24.7491,24.7768,24.7398,24.7398,158383.0
2024-04-23 15:50:00,26.76,26.79,26.76,26.78,253585.0,24.7398,24.7676,24.7398,24.7583,253585.0
2024-04-23 15:55:00,26.77,26.84,26.75,26.76,456069.0,24.7491,24.8138,24.7306,24.7398,456069.0
2024-04-24 09:30:00,26.67,26.74,26.64,26.7,205239.0,24.6566,24.7213,24.6289,24.6844,205239.0
2024-04-24 09:35:00,26.69,26.7,26.62,26.64,178087.0,24.6751,24.6844,24.6104,24.6289,178087.0
2024-04-24 09:40:00,26.62,26.66,26.6,26.63,90086.0,24.6104,24.6474,24.5919,24.6196,90086.0
2024-04-24 09:45:00,26.64,26.66,26.62,26.63,119514.0,24.6289,24.6474,24.6104,24.6196,119514.0
2024-04-24 09:50:00,26.62,26.66,26.59,26.64,95473.0,24.6104,24.6474,24.5827,24.6289,95473.0
2024-04-24 09:55:00,26.63,26.74,26.63,26.7,207791.0,24.6196,24.7213,24.6196,24.6844,207791.0
2024-04-24 10:00:00,26.71,26.72,26.69,26.7,110324.0,24.6936,24.7029,24.6751,24.6844,110324.0
2024-04-24 10:05:00,26.7,26.7,26.61,26.64,110066.0,24.6844,24.6844,24.6012,24.6289,110066.0
2024-04-24 10:10:00,26.63,26.72,26.62,26.72,85779.0,24.6196,24.7029,24.6104,24.7029,85779.0
2024-04-24 10:15:00,26.72,26.74,26.7,26.73,263524.0,24.7029,24.7213,24.6844,24.7121,263524.0
2024-04-24 10:20:00,26.72,26.74,26.69,26.69,99361.0,24.7029,24.7213,24.6751,24.6751,99361.0
2024-04-24 10:25:00,26.68,26.71,26.67,26.71,76622.0,24.6659,24.6936,24.6566,24.6936,76622.0
2024-04-24 10:30:00,26.71,26.74,26.69,26.73,89454.0,24.6936,24.7213,24.6751,24.7121,89454.0
2024-04-24 10:35:00,26.73,26.77,26.73,26.77,83330.0,24.7121,24.7491,24.7121,24.7491,83330.0
2024-04-24 10:40:00,26.77,26.82,26.75,26.79,200737.0,24.7491,24.7953,24.7306,24.7676,200737.0
2024-04-24 10:45:00,26.8,26.84,26.78,26.78,142345.0,24.7768,24.8138,24.7583,24.7583,142345.0
2024-04-24 10:50:00,26.79,26.83,26.78,26.81,98190.0,24.7676,24.8046,24.7583,24.7861,98190.0
2024-04-24 10:55:00,26.82,26.84,26.8,26.82,121040.0,24.7953,24.8138,24.7768,24.7953,121040.0
2024-04-24 11:00:00,26.81,26.88,26.8,26.88,133872.0,24.7861,24.8508,24.7768,24.8508,133872.0
2024-04-24 11:05:00,26.88,26.92,26.85,26.9,147457.0,24.8508,24.8878,24.823,24.8693,147457.0
2024-04-24 11:10:00,26.89,26.91,26.87,26.89,65585.0,24.86,24.8785,24.8415,24.86,65585.0
2024-04-24 11:15:00,26.89,26.93,26.88,26.91,110251.0,24.86,24.897,24.8508,24.8785,110251.0
2024-04-24 11:20:00,26.91,26.95,26.9,26.94,209802.0,24.8785,24.9155,24.8693,24.9062,209802.0
2024-04-24 11:25:00,26.94,26.94,26.87,26.89,145296.0,24.9062,24.9062,24.8415,24.86,145296.0
2024-04-24 11:30:00,26.88,26.89,26.84,26.84,87706.0,24.8508,24.86,24.8138,24.8138,87706.0
2024-04-24 11:35:00,26.83,26.87,26.83,26.85,39273.0,24.8046,24.8415,24.8046,24.823,39273.0
2024-04-24 11:40:00,26.84,26.97,26.83,26.96,137223.0,24.8138,24.934,24.8046,24.9247,137223.0
2024-04-24 11:45:00,26.96,26.99,26.92,26.95,158872.0,24.9247,24.9525,24.8878,24.9155,158872.0
2024-04-24 11:50:00,26.94,26.97,26.94,26.95,88121.0,24.9062,24.934,24.9062,24.9155,88121.0
2024-04-24 11:55:00,26.95,26.99,26.94,26.97,86054.0,24.9155,24.9525,24.9062,24.934,86054.0
2024-04-24 12:00:00,26.97,26.98,26.9,26.92,111114.0,24.934,24.9432,24.8693,24.8878,111114.0
2024-04-24 12:05:00,26.92,26.99,26.91,26.98,45212.0,24.8878,24.9525,24.8785,24.9432,45212.0
2024-04-24 12:10:00,26.97,27.01,26.97,26.99,73903.0,24.934,24.971,24.934,24.9525,73903.0
2024-04-24 12:15:00,26.97,26.98,26.95,26.97,90889.0,24.934,24.9432,24.9155,24.934,90889.0
2024-04-24 12:20:00,26.96,26.99,26.94,26.97,64799.0,24.9247,24.9525,24.9062,24.934,64799.0
2024-04-24 12:25:00,26.98,26.98,26.93,26.94,54235.0,24.9432,24.9432,24.897,24.9062,54235.0
2024-04-24 12:30:00,26.94,27.03,26.94,27.02,73715.0,24.9062,24.9895,24.9062,24.9802,73715.0
2024-04-24 12:35:00,27.02,27.02,26.98,26.99,53786.0,24.9802,24.9802,24.9432,24.9525,53786.0
2024-04-24 12:40:00,26.99,27.03,26.99,27.01,149101.0,24.9525,24.9895,24.9525,24.971,149101.0
2024-04-24 12:45:00,27.0,27.04,27.0,27.01,44997.0,24.9617,24.9987,24.9617,24.971,44997.0
2024-04-24 12:50:00,27.02,27.03,26.95,26.95,82437.0,24.9802,24.9895,24.9155,24.9155,82437.0
2024-04-24 12:55:00,26.95,26.98,26.9,26.91,170629.0,24.9155,24.9432,24.8693,24.8785,170629.0
2024-04-24 13:00:00,26.91,26.94,26.89,26.92,111685.0,24.8785,24.9062,24.86,24.8878,111685.0
2024-04-24 13:05:00,26.92,26.93,26.88,26.92,51024.0,24.8878,24.897,24.8508,24.8878,51024.0
2024-04-24 13:10:00,26.91,26.91,26.87,26.89,35046.0,24.8785,24.8785,24.8415,24.86,35046.0
2024-04-24 13:15:00,26.9,26.91,26.85,26.86,35973.0,24.8693,24.8785,24.823,24.8323,35973.0
2024-04-24 13:20:00,26.86,26.88,26.83,26.83,36860.0,24.8323,24.8508,24.8046,24.8046,36860.0
2024-04-24 13:25:00,26.84,26.84,26.81,26.82,50619.0,24.8138,24.8138,24.7861,24.7953,50619.0
2024-04-24 13:30:00,26.82,26.82,26.77,26.78,64995.0,24.7953,24.7953,24.7491,24.7583,64995.0
2024-04-24 13:35:00,26.79,26.8,26.72,26.76,139603.0,24.7676,24.7768,24.7029,24.7398,139603.0
2024-04-24 13:40:00,26.75,26.75,26.72,26.72,60720.0,24.7306,24.7306,24.7029,24.7029,60720.0
2024-04-24 13:45:00,26.73,26.73,26.68,26.71,52129.0,24.7121,24.7121,24.6659,24.6936,52129.0
2024-04-24 13:50:00,26.72,26.73,26.68,26.7,42073.0,24.7029,24.7121,24.6659,24.6844,42073.0
2024-04-24 13:55:00,26.7,26.71,26.67,26.69,52714.0,24.6844,24.6936,24.6566,24.6751,52714.0
2024-04-24 14:00:00,26.69,26.74,26.68,26.73,40080.0,24.6751,24.7213,24.6659,24.7121,40080.0
2024-04-24 14:05:00,26.73,26.81,26.72,26.75,97373.0,24.7121,24.7861,24.7029,24.7306,97373.0
2024-04-24 14:10:00,26.75,26.83,26.74,26.82,160124.0,24.7306,24.8046,24.7213,24.7953,160124.0
2024-04-24 14:15:00,26.83,26.85,26.8,26.82,139738.0,24.8046,24.823,24.7768,24.7953,139738.0
2024-04-24 14:20:00,26.82,26.84,26.79,26.8,61457.0,24.7953,24.8138,24.7676,24.7768,61457.0
2024-04-24 14:25:00,26.81,26.85,26.79,26.84,45994.0,24.7861,24.823,24.7676,24.8138,45994.0
2024-04-24 14:30:00,26.84,26.9,26.82,26.87,92477.0,24.8138,24.8693,24.7953,24.8415,92477.0
2024-04-24 14:35:00,26.87,26.88,26.82,26.84,49967.0,24.8415,24.8508,24.7953,24.8138,49967.0
2024-04-24 14:40:00,26.84,26.86,26.81,26.82,87815.0,24.8138,24.8323,24.7861,24.7953,87815.0
2024-04-24 14:45:00,26.82,26.86,26.81,26.85,61856.0,24.7953,24.8323,24.7861,24.823,61856.0
2024-04-24 14:50:00,26.85,26.9,26.85,26.88,71806.0,24.823,24.8693,24.823,24.8508,71806.0
2024-04-24 14:55:00,26.87,26.9,26.85,26.9,55237.0,24.8415,24.8693,24.823,24.8693,55237.0
2024-04-24 15:00:00,26.9,26.92,26.88,26.91,115235.0,24.8693,24.8878,24.8508,24.8785,115235.0
2024-04-24 15:05:00,26.91,26.92,26.84,26.84,112565.0,24.8785,24.8878,24.8138,24.8138,112565.0
2024-04-24 15:10:00,26.85,26.86,26.8,26.81,97343.0,24.823,24.8323,24.7768,24.7861,97343.0
2024-04-24 15:15:00,26.82,26.83,26.8,26.81,60945.0,24.7953,24.8046,24.7768,24.7861,60945.0
2024-04-24 15:20:00,26.82,26.83,26.74,26.75,116284.0,24.7953,24.8046,24.7213,24.7306,116284.0
2024-04-24 15:25:00,26.74,26.77,26.71,26.75,73597.0,24.7213,24.7491,24.6936,24.7306,73597.0
2024-04-24 15:30:00,26.76,26.78,26.74,26.76,77870.0,24.7398,24.7583,24.7213,24.7398,77870.0
2024-04-24 15:35:00,26.76,26.78,26.75,26.77,140461.0,24.7398,24.7583,24.7306,24.7491,140461.0
2024-04-24 15:40:00,26.77,26.78,26.74,26.76,59124.0,24.7491,24.7583,24.7213,24.7398,59124.0
2024-04-24 15:45:00,26.76,26.78,26.73,26.75,60098.0,24.7398,24.7583,24.7121,24.7306,60098.0
2024-04-24 15:50:00,26.76,26.78,26.74,26.75,96920.0,24.7398,24.7583,24.7213,24.7306,96920.0
2024-04-24 15:55:00,26.75,26.79,26.72,26.79,218183.0,24.7306,24.7676,24.7029,24.7676,218183.0
2024-04-25 09:30:00,27.49,27.57,27.47,27.56,506585.0,25.4147,25.4887,25.3962,25.4794,506585.0
2024-04-25 09:35:00,27.57,27.57,27.5,27.55,164686.0,25.4887,25.4887,25.424,25.4702,164686.0
2024-04-25 09:40:00,27.55,27.57,27.47,27.49,352529.0,25.4702,25.4887,25.3962,25.4147,352529.0
2024-04-25 09:45:00,27.5,27.55,27.46,27.55,170594.0,25.424,25.4702,25.387,25.4702,170594.0
2024-04-25 09:50:00,27.55,27.6,27.51,27.59,162051.0,25.4702,25.5164,25.4332,25.5072,162051.0
2024-04-25 09:55:00,27.58,27.63,27.55,27.6,83253.0,25.4979,25.5442,25.4702,25.5164,83253.0
2024-04-25 10:00:00,27.59,27.67,27.59,27.63,179516.0,25.5072,25.5811,25.5072,25.5442,179516.0
2024-04-25 10:05:00,27.62,27.62,27.56,27.58,253753.0,25.5349,25.5349,25.4794,25.4979,253753.0
2024-04-25 10:10:00,27.59,27.6,27.5,27.51,372150.0,25.5072,25.5164,25.424,25.4332,372150.0
2024-04-25 10:15:00,27.51,27.53,27.43,27.47,201637.0,25.4332,25.4517,25.3593,25.3962,201637.0
2024-04-25 10:20:00,27.47,27.49,27.44,27.44,215359.0,25.3962,25.4147,25.3685,25.3685,215359.0
2024-04-25 10:25:00,27.45,27.47,27.42,27.44,142247.0,25.3777,25.3962,25.35,25.3685,142247.0
2024-04-25 10:30:00,27.45,27.52,27.42,27.52,244737.0,25.3777,25.4425,25.35,25.4425,244737.0
2024-04-25 10:35:00,27.52,27.52,27.47,27.49,297595.0,25.4425,25.4425,25.3962,25.4147,297595.0
2024-04-25 10:40:00,27.49,27.57,27.49,27.51,206802.0,25.4147,25.4887,25.4147,25.4332,206802.0
2024-04-25 10:45:00,27.51,27.56,27.49,27.56,212980.0,25.4332,25.4794,25.4147,25.4794,212980.0
2024-04-25 10:50:00,27.55,27.6,27.52,27.58,164197.0,25.4702,25.5164,25.4425,25.4979,164197.0
2024-04-25 10:55:00,27.59,27.6,27.55,27.57,139927.0,25.5072,25.5164,25.4702,25.4887,139927.0
2024-04-25 11:00:00,27.57,27.58,27.49,27.51,286528.0,25.4887,25.4979,25.4147,25.4332,286528.0
2024-04-25 11:05:00,27.52,27.53,27.48,27.5,163815.0,25.4425,25.4517,25.4055,25.424,163815.0
2024-04-25 11:10:00,27.5,27.51,27.47,27.48,329090.0,25.424,25.4332,25.3962,25.4055,329090.0
2024-04-25 11:15:00,27.49,27.54,27.48,27.48,294094.0,25.4147,25.461,25.4055,25.4055,294094.0
2024-04-25 11:20:00,27.49,27.52,27.45,27.47,201602.0,25.4147,25.4425,25.3777,25.3962,201602.0
2024-04-25 11:25:00,27.47,27.48,27.42,27.44,166869.0,25.3962,25.4055,25.35,25.3685,166869.0
2024-04-25 11:30:00,27.43,27.52,27.43,27.48,155010.0,25.3593,25.4425,25.3593,25.4055,155010.0
2024-04-25 11:35:00,27.47,27.48,27.44,27.45,113066.0,25.3962,25.4055,25.3685,25.3777,113066.0
2024-04-25 11:40:00,27.45,27.46,27.42,27.45,248896.0,25.3777,25.387,25.35,25.3777,248896.0
2024-04-25 11:45:00,27.45,27.49,27.44,27.47,106845.0,25.3777,25.4147,25.3685,25.3962,106845.0
2024-04-25 11:50:00,27.48,27.48,27.42,27.43,147201.0,25.4055,25.4055,25.35,25.3593,147201.0
2024-04-25 11:55:00,27.42,27.45,27.36,27.37,243394.0,25.35,25.3777,25.2945,25.3038,243394.0
2024-04-25 12:00:00,27.38,27.4,27.35,27.36,198314.0,25.313,25.3315,25.2853,25.2945,198314.0
2024-04-25 12:05:00,27.36,27.37,27.31,27.34,101198.0,25.2945,25.3038,25.2483,25.276,101198.0
2024-04-25 12:10:00,27.34,27.41,27.34,27.37,169487.0,25.276,25.3408,25.276,25.3038,169487.0
2024-04-25 12:15:00,27.37,27.37,27.31,27.34,177013.0,25.3038,25.3038,25.2483,25.276,177013.0
2024-04-25 12:20:00,27.34,27.35,27.25,27.27,193546.0,25.276,25.2853,25.1928,25.2113,193546.0
2024-04-25 12:25:00,27.28,27.29,27.24,27.26,83017.0,25.2206,25.2298,25.1836,25.2021,83017.0
2024-04-25 12:30:00,27.26,27.3,27.25,27.28,92653.0,25.2021,25.2391,25.1928,25.2206,92653.0
2024-04-25 12:35:00,27.27,27.3,27.24,27.28,124731.0,25.2113,25.2391,25.1836,25.2206,124731.0
2024-04-25 12:40:00,27.28,27.3,27.25,27.26,256844.0,25.2206,25.2391,25.1928,25.2021,256844.0
2024-04-25 12:45:00,27.26,27.28,27.24,27.27,51886.0,25.2021,25.2206,25.1836,25.2113,51886.0
2024-04-25 12:50:00,27.26,27.28,27.23,27.23,88034.0,25.2021,25.2206,25.1744,25.1744,88034.0
2024-04-25 12:55:00,27.23,27.23,27.18,27.21,147233.0,25.1744,25.1744,25.1281,25.1559,147233.0
2024-04-25 13:00:00,27.21,27.23,27.16,27.18,138107.0,25.1559,25.1744,25.1096,25.1281,138107.0
2024-04-25 13:05:00,27.18,27.22,27.17,27.21,92655.0,25.1281,25.1651,25.1189,25.1559,92655.0
2024-04-25 13:10:00,27.21,27.25,27.19,27.23,134439.0,25.1559,25.1928,25.1374,25.1744,134439.0
2024-04-25 13:15:00,27.23,27.24,27.21,27.24,96143.0,25.1744,25.1836,25.1559,25.1836,96143.0
2024-04-25 13:20:00,27.24,27.3,27.23,27.29,215526.0,25.1836,25.2391,25.1744,25.2298,215526.0
2024-04-25 13:25:00,27.28,27.3,27.22,27.23,109661.0,25.2206,25.2391,25.1651,25.1744,109661.0
2024-04-25 13:30:00,27.23,27.24,27.18,27.2,75598.0,25.1744,25.1836,25.1281,25.1466,75598.0
2024-04-25 13:35:00,27.19,27.2,27.08,27.09,221845.0,25.1374,25.1466,25.0357,25.0449,221845.0
2024-04-25 13:40:00,27.09,27.13,27.08,27.1,156017.0,25.0449,25.0819,25.0357,25.0542,156017.0
2024-04-25 13:45:00,27.1,27.11,27.02,27.05,157924.0,25.0542,25.0634,24.9802,25.0079,157924.0
2024-04-25 13:50:00,27.06,27.07,26.99,27.01,99110.0,25.0172,25.0264,24.9525,24.971,99110.0
2024-04-25 13:55:00,27.01,27.05,27.0,27.03,188875.0,24.971,25.0079,24.9617,24.9895,188875.0
2024-04-25 14:00:00,27.03,27.08,27.02,27.05,191997.0,24.9895,25.0357,24.9802,25.0079,191997.0
2024-04-25 14:05:00,27.05,27.06,27.01,27.03,99555.0,25.0079,25.0172,24.971,24.9895,99555.0
2024-04-25 14:10:00,27.03,27.06,27.01,27.04,90893.0,24.9895,25.0172,24.971,24.9987,90893.0
2024-04-25 14:15:00,27.04,27.05,27.0,27.02,63072.0,24.9987,25.0079,24.9617,24.9802,63072.0
2024-04-25 14:20:00,27.02,27.07,27.01,27.06,70527.0,24.9802,25.0264,24.971,25.0172,70527.0
2024-04-25 14:25:00,27.07,27.19,27.06,27.19,104406.0,25.0264,25.1374,25.0172,25.1374,104406.0
2024-04-25 14:30:00,27.2,27.2,27.1,27.15,209929.0,25.1466,25.1466,25.0542,25.1004,209929.0
2024-04-25 14:35:00,27.16,27.2,27.15,27.17,130526.0,25.1096,25.1466,25.1004,25.1189,130526.0
2024-04-25 14:40:00,27.17,27.22,27.16,27.21,115477.0,25.1189,25.1651,25.1096,25.1559,115477.0
2024-04-25 14:45:00,27.21,27.22,27.18,27.2,130202.0,25.1559,25.1651,25.1281,25.1466,130202.0
2024-04-25 14:50:00,27.19,27.22,27.17,27.19,102265.0,25.1374,25.1651,25.1189,25.1374,102265.0
2024-04-25 14:55:00,27.19,27.22,27.13,27.14,116549.0,25.1374,25.1651,25.0819,25.0911,116549.0
2024-04-25 15:00:00,27.13,27.14,27.03,27.05,238179.0,25.0819,25.0911,24.9895,25.0079,238179.0
2024-04-25 15:05:00,27.04,27.08,27.03,27.05,267823.0,24.9987,25.0357,24.9895,25.0079,267823.0
2024-04-25 15:10:00,27.05,27.07,27.02,27.04,92150.0,25.0079,25.0264,24.9802,24.9987,92150.0
2024-04-25 15:15:00,27.04,27.04,26.96,26.96,167413.0,24.9987,24.9987,24.9247,24.9247,167413.0
2024-04-25 15:20:00,26.97,26.99,26.95,26.96,285117.0,24.934,24.9525,24.9155,24.9247,285117.0
2024-04-25 15:25:00,26.97,26.99,26.95,26.96,123254.0,24.934,24.9525,24.9155,24.9247,123254.0
2024-04-25 15:30:00,26.96,27.02,26.96,26.99,291232.0,24.9247,24.9802,24.9247,24.9525,291232.0
2024-04-25 15:35:00,27.0,27.05,26.99,27.04,204407.0,24.9617,25.0079,24.9525,24.9987,204407.0
2024-04-25 15:40:00,27.04,27.12,27.03,27.08,202063.0,24.9987,25.0727,24.9895,25.0357,202063.0
2024-04-25 15:45:00,27.09,27.12,27.07,27.11,135716.0,25.0449,25.0727,25.0264,25.0634,135716.0
2024-04-25 15:50:00,27.11,27.11,27.06,27.07,300982.0,25.0634,25.0634,25.0172,25.0264,300982.0
2024-04-25 15:55:00,27.07,27.08,27.02,27.04,370094.0,25.0264,25.0357,24.9802,24.9987,370094.0
2024-04-26 09:30:00,26.75,26.81,26.69,26.69,626789.0,24.7306,24.7861,24.6751,24.6751,626789.0
2024-04-26 09:35:00,26.7,26.72,26.62,26.64,393775.0,24.6844,24.7029,24.6104,24.6289,393775.0
2024-04-26 09:40:00,26.63,26.71,26.63,26.67,166651.0,24.6196,24.6936,24.6196,24.6566,166651.0
2024-04-26 09:45:00,26.68,26.68,26.63,26.63,98568.0,24.6659,24.6659,24.6196,24.6196,98568.0
2024-04-26 09:50:00,26.63,26.64,26.55,26.56,220628.0,24.6196,24.6289,24.5457,24.5549,220628.0
2024-04-26 09:55:00,26.56,26.58,26.53,26.58,105518.0,24.5549,24.5734,24.5272,24.5734,105518.0
2024-04-26 10:00:00,26.57,26.6,26.49,26.5,175775.0,24.5642,24.5919,24.4902,24.4995,175775.0
2024-04-26 10:05:00,26.5,26.59,26.48,26.5,206634.0,24.4995,24.5827,24.481,24.4995,206634.0
2024-04-26 10:10:00,26.49,26.5,26.45,26.47,131935.0,24.4902,24.4995,24.4532,24.4717,131935.0
2024-04-26 10:15:00,26.47,26.5,26.45,26.48,182562.0,24.4717,24.4995,24.4532,24.481,182562.0
2024-04-26 10:20:00,26.48,26.52,26.46,26.47,118084.0,24.481,24.518,24.4625,24.4717,118084.0
2024-04-26 10:25:00,26.47,26.56,26.46,26.55,320859.0,24.4717,24.5549,24.4625,24.5457,320859.0
2024-04-26 10:30:00,26.54,26.58,26.49,26.5,248342.0,24.5364,24.5734,24.4902,24.4995,248342.0
2024-04-26 10:35:00,26.5,26.53,26.47,26.51,157166.0,24.4995,24.5272,24.4717,24.5087,157166.0
2024-04-26 10:40:00,26.5,26.54,26.49,26.53,146463.0,24.4995,24.5364,24.4902,24.5272,146463.0
2024-04-26 10:45:00,26.53,26.55,26.48,26.49,96490.0,24.5272,24.5457,24.481,24.4902,96490.0
2024-04-26 10:50:00,26.5,26.55,26.46,26.46,126654.0,24.4995,24.5457,24.4625,24.4625,126654.0
2024-04-26 10:55:00,26.47,26.49,26.46,26.48,90262.0,24.4717,24.4902,24.4625,24.481,90262.0
2024-04-26 11:00:00,26.47,26.48,26.39,26.44,243139.0,24.4717,24.481,24.3978,24.444,243139.0
2024-04-26 11:05:00,26.44,26.49,26.43,26.48,75575.0,24.444,24.4902,24.4347,24.481,75575.0
2024-04-26 11:10:00,26.48,26.59,26.47,26.55,335008.0,24.481,24.5827,24.4717,24.5457,335008.0
2024-04-26 11:15:00,26.55,26.57,26.51,26.52,67660.0,24.5457,24.5642,24.5087,24.518,67660.0
2024-04-26 11:20:00,26.53,26.58,26.52,26.56,66498.0,24.5272,24.5734,24.518,24.5549,66498.0
2024-04-26 11:25:00,26.56,26.57,26.52,26.54,51924.0,24.5549,24.5642,24.518,24.5364,51924.0
2024-04-26 11:30:00,26.53,26.56,26.52,26.55,78289.0,24.5272,24.5549,24.518,24.5457,78289.0
2024-04-26 11:35:00,26.55,26.55,26.52,26.53,79636.0,24.5457,24.5457,24.518,24.5272,79636.0
2024-04-26 11:40:00,26.53,26.54,26.46,26.47,72617.0,24.5272,24.5364,24.4625,24.4717,72617.0
2024-04-26 11:45:00,26.46,26.49,26.45,26.46,48242.0,24.4625,24.4902,24.4532,24.4625,48242.0
2024-04-26 11:50:00,26.46,26.52,26.46,26.5,54746.0,24.4625,24.518,24.4625,24.4995,54746.0
2024-04-26 11:55:00,26.5,26.51,26.48,26.5,88848.0,24.4995,24.5087,24.481,24.4995,88848.0
2024-04-26 12:00:00,26.5,26.55,26.49,26.5,72385.0,24.4995,24.5457,24.4902,24.4995,72385.0
2024-04-26 12:05:00,26.51,26.53,26.5,26.51,63631.0,24.5087,24.5272,24.4995,24.5087,63631.0
2024-04-26 12:10:00,26.5,26.51,26.47,26.49,36378.0,24.4995,24.5087,24.4717,24.4902,36378.0
2024-04-26 12:15:00,26.48,26.5,26.47,26.49,56734.0,24.481,24.4995,24.4717,24.4902,56734.0
2024-04-26 12:20:00,26.49,26.5,26.47,26.48,39360.0,24.4902,24.4995,24.4717,24.481,39360.0
2024-04-26 12:25:00,26.47,26.49,26.46,26.47,59349.0,24.4717,24.4902,24.4625,24.4717,59349.0
2024-04-26 12:30:00,26.47,26.5,26.45,26.46,59947.0,24.4717,24.4995,24.4532,24.4625,59947.0
2024-04-26 12:35:00,26.46,26.47,26.42,26.43,92804.0,24.4625,24.4717,24.4255,24.4347,92804.0
2024-04-26 12:40:00,26.43,26.46,26.42,26.44,86050.0,24.4347,24.4625,24.4255,24.444,86050.0
2024-04-26 12:45:00,26.44,26.46,26.43,26.44,54037.0,24.444,24.4625,24.4347,24.444,54037.0
2024-04-26 12:50:00,26.43,26.44,26.42,26.43,11920.0,24.4347,24.444,24.4255,24.4347,11920.0
2024-04-26 12:55:00,26.42,26.42,26.39,26.39,90735.0,24.4255,24.4255,24.3978,24.3978,90735.0
2024-04-26 13:00:00,26.39,26.42,26.37,26.4,75724.0,24.3978,24.4255,24.3793,24.407,75724.0
2024-04-26 13:05:00,26.4,26.42,26.38,26.41,38571.0,24.407,24.4255,24.3885,24.4163,38571.0
2024-04-26 13:10:00,26.41,26.41,26.38,26.39,30807.0,24.4163,24.4163,24.3885,24.3978,30807.0
2024-04-26 13:15:00,26.38,26.41,26.37,26.41,29658.0,24.3885,24.4163,24.3793,24.4163,29658.0
2024-04-26 13:20:00,26.4,26.4,26.38,26.38,48964.0,24.407,24.407,24.3885,24.3885,48964.0
2024-04-26 13:25:00,26.38,26.4,26.36,26.39,89523.0,24.3885,24.407,24.37,24.3978,89523.0
2024-04-26 13:30:00,26.38,26.4,26.36,26.38,35271.0,24.3885,24.407,24.37,24.3885,35271.0
2024-04-26 13:35:00,26.37,26.4,26.36,26.39,39606.0,24.3793,24.407,24.37,24.3978,39606.0
2024-04-26 13:40:00,26.39,26.45,26.38,26.41,39829.0,24.3978,24.4532,24.3885,24.4163,39829.0
2024-04-26 13:45:00,26.4,26.41,26.37,26.38,24423.0,24.407,24.4163,24.3793,24.3885,24423.0
2024-04-26 13:50:00,26.37,26.39,26.37,26.38,10630.0,24.3793,24.3978,24.3793,24.3885,10630.0
2024-04-26 13:55:00,26.39,26.42,26.38,26.41,38346.0,24.3978,24.4255,24.3885,24.4163,38346.0
2024-04-26 14:00:00,26.41,26.45,26.4,26.43,46284.0,24.4163,24.4532,24.407,24.4347,46284.0
2024-04-26 14:05:00,26.43,26.44,26.41,26.43,41108.0,24.4347,24.444,24.4163,24.4347,41108.0
2024-04-26 14:10:00,26.43,26.44,26.41,26.43,44144.0,24.4347,24.444,24.4163,24.4347,44144.0
2024-04-26 14:15:00,26.43,26.46,26.41,26.45,97169.0,24.4347,24.4625,24.4163,24.4532,97169.0
2024-04-26 14:20:00,26.46,26.47,26.43,26.46,62714.0,24.4625,24.4717,24.4347,24.4625,62714.0
2024-04-26 14:25:00,26.46,26.48,26.45,26.46,77742.0,24.4625,24.481,24.4532,24.4625,77742.0
2024-04-26 14:30:00,26.46,26.5,26.45,26.49,102522.0,24.4625,24.4995,24.4532,24.4902,102522.0
2024-04-26 14:35:00,26.49,26.49,26.44,26.45,69493.0,24.4902,24.4902,24.444,24.4532,69493.0
2024-04-26 14:40:00,26.44,26.46,26.43,26.45,53734.0,24.444,24.4625,24.4347,24.4532,53734.0
2024-04-26 14:45:00,26.44,26.47,26.43,26.46,34840.0,24.444,24.4717,24.4347,24.4625,34840.0
2024-04-26 14:50:00,26.45,26.47,26.44,26.46,19170.0,24.4532,24.4717,24.444,24.4625,19170.0
2024-04-26 14:55:00,26.47,26.48,26.4,26.4,87166.0,24.4717,24.481,24.407,24.407,87166.0
2024-04-26 15:00:00,26.41,26.45,26.4,26.43,94373.0,24.4163,24.4532,24.407,24.4347,94373.0
2024-04-26 15:05:00,26.43,26.43,26.4,26.4,1661432.0,24.4347,24.4347,24.407,24.407,1661432.0
2024-04-26 15:10:00,26.4,26.42,26.39,26.42,50750.0,24.407,24.4255,24.3978,24.4255,50750.0
2024-04-26 15:15:00,26.41,26.43,26.41,26.41,72560.0,24.4163,24.4347,24.4163,24.4163,72560.0
2024-04-26 15:20:00,26.42,26.42,26.39,26.39,43388.0,24.4255,24.4255,24.3978,24.3978,43388.0
2024-04-26 15:25:00,26.39,26.4,26.38,26.38,43532.0,24.3978,24.407,24.3885,24.3885,43532.0
2024-04-26 15:30:00,26.39,26.44,26.38,26.43,53697.0,24.3978,24.444,24.3885,24.4347,53697.0
2024-04-26 15:35:00,26.43,26.45,26.42,26.44,94138.0,24.4347,24.4532,24.4255,24.444,94138.0
2024-04-26 15:40:00,26.44,26.51,26.43,26.5,124930.0,24.444,24.5087,24.4347,24.4995,124930.0
2024-04-26 15:45:00,26.5,26.5,26.44,26.46,138396.0,24.4995,24.4995,24.444,24.4625,138396.0
2024-04-26 15:50:00,26.46,26.49,26.46,26.49,109089.0,24.4625,24.4902,24.4625,24.4902,109089.0
2024-04-26 15:55:00,26.48,26.54,26.47,26.53,355734.0,24.481,24.5364,24.4717,24.5272,355734.0
2024-04-29 09:30:00,26.36,26.36,26.28,26.29,337648.0,24.37,24.37,24.2961,24.3053,337648.0
2024-04-29 09:35:00,26.29,26.35,26.29,26.35,118927.0,24.3053,24.3608,24.3053,24.3608,118927.0
2024-04-29 09:40:00,26.36,26.47,26.36,26.44,234486.0,24.37,24.4717,24.37,24.444,234486.0
2024-04-29 09:45:00,26.44,26.44,26.38,26.39,85027.0,24.444,24.444,24.3885,24.3978,85027.0
2024-04-29 09:50:00,26.39,26.45,26.39,26.44,116472.0,24.3978,24.4532,24.3978,24.444,116472.0
2024-04-29 09:55:00,26.45,26.45,26.4,26.41,89548.0,24.4532,24.4532,24.407,24.4163,89548.0
2024-04-29 10:00:00,26.41,26.41,26.36,26.38,73611.0,24.4163,24.4163,24.37,24.3885,73611.0
2024-04-29 10:05:00,26.38,26.4,26.34,26.36,82799.0,24.3885,24.407,24.3515,24.37,82799.0
2024-04-29 10:10:00,26.37,26.37,26.33,26.34,116258.0,24.3793,24.3793,24.3423,24.3515,116258.0
2024-04-29 10:15:00,26.34,26.35,26.31,26.34,111165.0,24.3515,24.3608,24.3238,24.3515,111165.0
2024-04-29 10:20:00,26.34,26.36,26.3,26.35,138982.0,24.3515,24.37,24.3146,24.3608,138982.0
2024-04-29 10:25:00,26.34,26.35,26.32,26.34,118442.0,24.3515,24.3608,24.3331,24.3515,118442.0
2024-04-29 10:30:00,26.33,26.34,26.29,26.3,128260.0,24.3423,24.3515,24.3053,24.3146,128260.0
2024-04-29 10:35:00,26.3,26.39,26.3,26.37,88331.0,24.3146,24.3978,24.3146,24.3793,88331.0
2024-04-29 10:40:00,26.37,26.39,26.34,26.35,112026.0,24.3793,24.3978,24.3515,24.3608,112026.0
2024-04-29 10:45:00,26.36,26.41,26.35,26.39,202766.0,24.37,24.4163,24.3608,24.3978,202766.0
2024-04-29 10:50:00,26.39,26.4,26.37,26.38,135992.0,24.3978,24.407,24.3793,24.3885,135992.0
2024-04-29 10:55:00,26.38,26.38,26.35,26.37,68701.0,24.3885,24.3885,24.3608,24.3793,68701.0
2024-04-29 11:00:00,26.38,26.4,26.36,26.39,133680.0,24.3885,24.407,24.37,24.3978,133680.0
2024-04-29 11:05:00,26.39,26.42,26.38,26.39,80490.0,24.3978,24.4255,24.3885,24.3978,80490.0
2024-04-29 11:10:00,26.4,26.41,26.38,26.39,55732.0,24.407,24.4163,24.3885,24.3978,55732.0
2024-04-29 11:15:00,26.39,26.4,26.37,26.38,139370.0,24.3978,24.407,24.3793,24.3885,139370.0
2024-04-29 11:20:00,26.38,26.42,26.38,26.4,51693.0,24.3885,24.4255,24.3885,24.407,51693.0
2024-04-29 11:25:00,26.41,26.41,26.38,26.4,42687.0,24.4163,24.4163,24.3885,24.407,42687.0
2024-04-29 11:30:00,26.41,26.46,26.4,26.45,134050.0,24.4163,24.4625,24.407,24.4532,134050.0
2024-04-29 11:35:00,26.45,26.47,26.44,26.46,37430.0,24.4532,24.4717,24.444,24.4625,37430.0
2024-04-29 11:40:00,26.45,26.46,26.39,26.4,81341.0,24.4532,24.4625,24.3978,24.407,81341.0
2024-04-29 11:45:00,26.41,26.45,26.41,26.43,63963.0,24.4163,24.4532,24.4163,24.4347,63963.0
2024-04-29 11:50:00,26.42,26.43,26.41,26.42,49493.0,24.4255,24.4347,24.4163,24.4255,49493.0
2024-04-29 11:55:00,26.42,26.43,26.39,26.39,51009.0,24.4255,24.4347,24.3978,24.3978,51009.0
2024-04-29 12:00:00,26.4,26.41,26.37,26.38,102422.0,24.407,24.4163,24.3793,24.3885,102422.0
2024-04-29 12:05:00,26.38,26.39,26.36,26.38,19161.0,24.3885,24.3978,24.37,24.3885,19161.0
2024-04-29 12:10:00,26.38,26.38,26.36,26.37,13920.0,24.3885,24.3885,24.37,24.3793,13920.0
2024-04-29 12:15:00,26.36,26.37,26.35,26.36,47213.0,24.37,24.3793,24.3608,24.37,47213.0
2024-04-29 12:20:00,26.36,26.37,26.35,26.36,19260.0,24.37,24.3793,24.3608,24.37,19260.0
2024-04-29 12:25:00,26.37,26.38,26.35,26.35,16905.0,24.3793,24.3885,24.3608,24.3608,16905.0
2024-04-29 12:30:00,26.34,26.36,26.32,26.33,132272.0,24.3515,24.37,24.3331,24.3423,132272.0
2024-04-29 12:35:00,26.34,26.35,26.33,26.35,44921.0,24.3515,24.3608,24.3423,24.3608,44921.0
2024-04-29 12:40:00,26.35,26.39,26.33,26.34,84031.0,24.3608,24.3978,24.3423,24.3515,84031.0
2024-04-29 12:45:00,26.35,26.36,26.33,26.35,13940.0,24.3608,24.37,24.3423,24.3608,13940.0
2024-04-29 12:50:00,26.36,26.39,26.35,26.37,77647.0,24.37,24.3978,24.3608,24.3793,77647.0
2024-04-29 12:55:00,26.37,26.39,26.36,26.36,37457.0,24.3793,24.3978,24.37,24.37,37457.0
2024-04-29 13:00:00,26.37,26.4,26.36,26.37,92036.0,24.3793,24.407,24.37,24.3793,92036.0
2024-04-29 13:05:00,26.37,26.41,26.37,26.38,47806.0,24.3793,24.4163,24.3793,24.3885,47806.0
2024-04-29 13:10:00,26.38,26.39,26.37,26.37,46358.0,24.3885,24.3978,24.3793,24.3793,46358.0
2024-04-29 13:15:00,26.38,26.39,26.35,26.37,93803.0,24.3885,24.3978,24.3608,24.3793,93803.0
2024-04-29 13:20:00,26.36,26.37,26.33,26.35,55318.0,24.37,24.3793,24.3423,24.3608,55318.0
2024-04-29 13:25:00,26.34,26.35,26.32,26.33,62756.0,24.3515,24.3608,24.3331,24.3423,62756.0
2024-04-29 13:30:00,26.32,26.34,26.31,26.31,40149.0,24.3331,24.3515,24.3238,24.3238,40149.0
2024-04-29 13:35:00,26.31,26.33,26.31,26.32,7206.0,24.3238,24.3423,24.3238,24.3331,7206.0
2024-04-29 13:40:00,26.32,26.33,26.31,26.32,31439.0,24.3331,24.3423,24.3238,24.3331,31439.0
2024-04-29 13:45:00,26.31,26.33,26.3,26.33,189218.0,24.3238,24.3423,24.3146,24.3423,189218.0
2024-04-29 13:50:00,26.33,26.34,26.31,26.34,44368.0,24.3423,24.3515,24.3238,24.3515,44368.0
2024-04-29 13:55:00,26.34,26.35,26.32,26.34,64010.0,24.3515,24.3608,24.3331,24.3515,64010.0
2024-04-29 14:00:00,26.34,26.38,26.34,26.37,99607.0,24.3515,24.3885,24.3515,24.3793,99607.0
2024-04-29 14:05:00,26.36,26.38,26.36,26.36,45960.0,24.37,24.3885,24.37,24.37,45960.0
2024-04-29 14:10:00,26.37,26.38,26.36,26.36,15461.0,24.3793,24.3885,24.37,24.37,15461.0
2024-04-29 14:15:00,26.37,26.38,26.35,26.38,49233.0,24.3793,24.3885,24.3608,24.3885,49233.0
2024-04-29 14:20:00,26.38,26.39,26.36,26.38,37768.0,24.3885,24.3978,24.37,24.3885,37768.0
2024-04-29 14:25:00,26.38,26.4,26.37,26.39,125401.0,24.3885,24.407,24.3793,24.3978,125401.0
2024-04-29 14:30:00,26.4,26.51,26.39,26.46,237736.0,24.407,24.5087,24.3978,24.4625,237736.0
2024-04-29 14:35:00,26.46,26.49,26.45,26.47,85595.0,24.4625,24.4902,24.4532,24.4717,85595.0
2024-04-29 14:40:00,26.46,26.47,26.4,26.41,86211.0,24.4625,24.4717,24.407,24.4163,86211.0
2024-04-29 14:45:00,26.42,26.42,26.4,26.42,34423.0,24.4255,24.4255,24.407,24.4255,34423.0
2024-04-29 14:50:00,26.42,26.44,26.41,26.43,79066.0,24.4255,24.444,24.4163,24.4347,79066.0
2024-04-29 14:55:00,26.42,26.42,26.4,26.41,41882.0,24.4255,24.4255,24.407,24.4163,41882.0
2024-04-29 15:00:00,26.41,26.63,26.41,26.59,696384.0,24.4163,24.6196,24.4163,24.5827,696384.0
2024-04-29 15:05:00,26.58,26.65,26.54,26.56,214791.0,24.5734,24.6381,24.5364,24.5549,214791.0
2024-04-29 15:10:00,26.55,26.56,26.52,26.54,76018.0,24.5457,24.5549,24.518,24.5364,76018.0
2024-04-29 15:15:00,26.54,26.56,26.51,26.52,103793.0,24.5364,24.5549,24.5087,24.518,103793.0
2024-04-29 15:20:00,26.53,26.53,26.47,26.52,101733.0,24.5272,24.5272,24.4717,24.518,101733.0
2024-04-29 15:25:00,26.51,26.53,26.49,26.5,82673.0,24.5087,24.5272,24.4902,24.4995,82673.0
2024-04-29 15:30:00,26.5,26.51,26.48,26.48,115590.0,24.4995,24.5087,24.481,24.481,115590.0
2024-04-29 15:35:00,26.48,26.52,26.47,26.5,101966.0,24.481,24.518,24.4717,24.4995,101966.0
2024-04-29 15:40:00,26.5,26.52,26.45,26.47,127163.0,24.4995,24.518,24.4532,24.4717,127163.0
2024-04-29 15:45:00,26.47,26.49,26.45,26.48,146374.0,24.4717,24.4902,24.4532,24.481,146374.0
2024-04-29 15:50:00,26.49,26.49,26.38,26.39,171751.0,24.4902,24.4902,24.3885,24.3978,171751.0
2024-04-29 15:55:00,26.39,26.41,26.34,26.35,299022.0,24.3978,24.4163,24.3515,24.3608,299022.0
2024-04-30 09:30:00,26.53,26.56,26.49,26.5,293605.0,24.5272,24.5549,24.4902,24.4995,293605.0
2024-04-30 09:35:00,26.5,26.53,26.49,26.5,82970.0,24.4995,24.5272,24.4902,24.4995,82970.0
2024-04-30 09:40:00,26.5,26.5,26.42,26.43,173674.0,24.4995,24.4995,24.4255,24.4347,173674.0
2024-04-30 09:45:00,26.42,26.48,26.41,26.45,85667.0,24.4255,24.481,24.4163,24.4532,85667.0
2024-04-30 09:50:00,26.46,26.5,26.45,26.48,75679.0,24.4625,24.4995,24.4532,24.481,75679.0
2024-04-30 09:55:00,26.48,26.49,26.45,26.46,64388.0,24.481,24.4902,24.4532,24.4625,64388.0
2024-04-30 10:00:00,26.45,26.49,26.42,26.46,97890.0,24.4532,24.4902,24.4255,24.4625,97890.0
2024-04-30 10:05:00,26.46,26.46,26.41,26.44,72001.0,24.4625,24.4625,24.4163,24.444,72001.0
2024-04-30 10:10:00,26.45,26.51,26.44,26.46,124055.0,24.4532,24.5087,24.444,24.4625,124055.0
2024-04-30 10:15:00,26.46,26.47,26.42,26.45,196800.0,24.4625,24.4717,24.4255,24.4532,196800.0
2024-04-30 10:20:00,26.45,26.48,26.43,26.47,127887.0,24.4532,24.481,24.4347,24.4717,127887.0
2024-04-30 10:25:00,26.47,26.54,26.46,26.54,117385.0,24.4717,24.5364,24.4625,24.5364,117385.0
2024-04-30 10:30:00,26.55,26.57,26.53,26.55,173600.0,24.5457,24.5642,24.5272,24.5457,173600.0
2024-04-30 10:35:00,26.55,26.56,26.51,26.52,87901.0,24.5457,24.5549,24.5087,24.518,87901.0
2024-04-30 10:40:00,26.52,26.53,26.47,26.48,156272.0,24.518,24.5272,24.4717,24.481,156272.0
2024-04-30 10:45:00,26.46,26.47,26.43,26.46,120339.0,24.4625,24.4717,24.4347,24.4625,120339.0
2024-04-30 10:50:00,26.46,26.52,26.45,26.49,106679.0,24.4625,24.518,24.4532,24.4902,106679.0
2024-04-30 10:55:00,26.5,26.53,26.5,26.52,86853.0,24.4995,24.5272,24.4995,24.518,86853.0
2024-04-30 11:00:00,26.52,26.57,26.51,26.56,227712.0,24.518,24.5642,24.5087,24.5549,227712.0
2024-04-30 11:05:00,26.56,26.66,26.55,26.64,237131.0,24.5549,24.6474,24.5457,24.6289,237131.0
2024-04-30 11:10:00,26.64,26.74,26.63,26.72,163833.0,24.6289,24.7213,24.6196,24.7029,163833.0
2024-04-30 11:15:00,26.73,26.74,26.67,26.69,161403.0,24.7121,24.7213,24.6566,24.6751,161403.0
2024-04-30 11:20:00,26.68,26.72,26.67,26.7,113645.0,24.6659,24.7029,24.6566,24.6844,113645.0
2024-04-30 11:25:00,26.7,26.71,26.68,26.7,135763.0,24.6844,24.6936,24.6659,24.6844,135763.0
2024-04-30 11:30:00,26.7,26.76,26.69,26.71,129364.0,24.6844,24.7398,24.6751,24.6936,129364.0
2024-04-30 11:35:00,26.71,26.73,26.69,26.72,84568.0,24.6936,24.7121,24.6751,24.7029,84568.0
2024-04-30 11:40:00,26.73,26.78,26.72,26.76,188105.0,24.7121,24.7583,24.7029,24.7398,188105.0
2024-04-30 11:45:00,26.76,26.78,26.74,26.76,148240.0,24.7398,24.7583,24.7213,24.7398,148240.0
2024-04-30 11:50:00,26.76,26.79,26.74,26.76,127959.0,24.7398,24.7676,24.7213,24.7398,127959.0
2024-04-30 11:55:00,26.77,26.77,26.7,26.73,93144.0,24.7491,24.7491,24.6844,24.7121,93144.0
2024-04-30 12:00:00,26.73,26.77,26.71,26.75,105280.0,24.7121,24.7491,24.6936,24.7306,105280.0
2024-04-30 12:05:00,26.76,26.78,26.74,26.75,86281.0,24.7398,24.7583,24.7213,24.7306,86281.0
2024-04-30 12:10:00,26.75,26.76,26.71,26.71,123121.0,24.7306,24.7398,24.6936,24.6936,123121.0
2024-04-30 12:15:00,26.71,26.73,26.7,26.71,92980.0,24.6936,24.7121,24.6844,24.6936,92980.0
2024-04-30 12:20:00,26.71,26.71,26.68,26.71,45574.0,24.6936,24.6936,24.6659,24.6936,45574.0
2024-04-30 12:25:00,26.71,26.73,26.68,26.71,48061.0,24.6936,24.7121,24.6659,24.6936,48061.0
2024-04-30 12:30:00,26.72,26.87,26.72,26.86,157057.0,24.7029,24.8415,24.7029,24.8323,157057.0
2024-04-30 12:35:00,26.86,26.87,26.81,26.86,107907.0,24.8323,24.8415,24.7861,24.8323,107907.0
2024-04-30 12:40:00,26.86,26.91,26.85,26.88,174787.0,24.8323,24.8785,24.823,24.8508,174787.0
2024-04-30 12:45:00,26.89,26.91,26.88,26.89,129784.0,24.86,24.8785,24.8508,24.86,129784.0
2024-04-30 12:50:00,26.89,26.9,26.86,26.89,114419.0,24.86,24.8693,24.8323,24.86,114419.0
2024-04-30 12:55:00,26.89,26.9,26.83,26.86,141360.0,24.86,24.8693,24.8046,24.8323,141360.0
2024-04-30 13:00:00,26.85,26.89,26.81,26.87,75258.0,24.823,24.86,24.7861,24.8415,75258.0
2024-04-30 13:05:00,26.87,26.89,26.83,26.86,135436.0,24.8415,24.86,24.8046,24.8323,135436.0
2024-04-30 13:10:00,26.86,26.92,26.84,26.88,88957.0,24.8323,24.8878,24.8138,24.8508,88957.0
2024-04-30 13:15:00,26.89,26.91,26.87,26.88,76392.0,24.86,24.8785,24.8415,24.8508,76392.0
2024-04-30 13:20:00,26.88,26.89,26.84,26.86,46118.0,24.8508,24.86,24.8138,24.8323,46118.0
2024-04-30 13:25:00,26.85,26.87,26.82,26.86,51795.0,24.823,24.8415,24.7953,24.8323,51795.0
2024-04-30 13:30:00,26.87,26.88,26.84,26.84,79716.0,24.8415,24.8508,24.8138,24.8138,79716.0
2024-04-30 13:35:00,26.85,26.86,26.82,26.82,51552.0,24.823,24.8323,24.7953,24.7953,51552.0
2024-04-30 13:40:00,26.81,26.85,26.78,26.83,106382.0,24.7861,24.823,24.7583,24.8046,106382.0
2024-04-30 13:45:00,26.83,26.84,26.8,26.81,56914.0,24.8046,24.8138,24.7768,24.7861,56914.0
2024-04-30 13:50:00,26.8,26.81,26.77,26.77,87058.0,24.7768,24.7861,24.7491,24.7491,87058.0
2024-04-30 13:55:00,26.76,26.78,26.75,26.77,66356.0,24.7398,24.7583,24.7306,24.7491,66356.0
2024-04-30 14:00:00,26.77,26.78,26.73,26.74,101883.0,24.7491,24.7583,24.7121,24.7213,101883.0
2024-04-30 14:05:00,26.74,26.8,26.73,26.79,108669.0,24.7213,24.7768,24.7121,24.7676,108669.0
2024-04-30 14:10:00,26.79,26.81,26.76,26.8,91646.0,24.7676,24.7861,24.7398,24.7768,91646.0
2024-04-30 14:15:00,26.8,26.83,26.78,26.81,95892.0,24.7768,24.8046,24.7583,24.7861,95892.0
2024-04-30 14:20:00,26.81,26.82,26.78,26.81,63356.0,24.7861,24.7953,24.7583,24.7861,63356.0
2024-04-30 14:25:00,26.82,26.88,26.8,26.87,119977.0,24.7953,24.8508,24.7768,24.8415,119977.0
2024-04-30 14:30:00,26.86,26.87,26.81,26.82,155261.0,24.8323,24.8415,24.7861,24.7953,155261.0
2024-04-30 14:35:00,26.83,26.84,26.8,26.81,84965.0,24.8046,24.8138,24.7768,24.7861,84965.0
2024-04-30 14:40:00,26.81,26.87,26.81,26.85,82401.0,24.7861,24.8415,24.7861,24.823,82401.0
2024-04-30 14:45:00,26.85,26.9,26.84,26.89,114194.0,24.823,24.8693,24.8138,24.86,114194.0
2024-04-30 14:50:00,26.89,26.95,26.89,26.93,361894.0,24.86,24.9155,24.86,24.897,361894.0
2024-04-30 14:55:00,26.93,26.94,26.91,26.91,109403.0,24.897,24.9062,24.8785,24.8785,109403.0
2024-04-30 15:00:00,26.91,26.92,26.86,26.88,107206.0,24.8785,24.8878,24.8323,24.8508,107206.0
2024-04-30 15:05:00,26.87,26.89,26.86,26.88,82096.0,24.8415,24.86,24.8323,24.8508,82096.0
2024-04-30 15:10:00,26.87,26.89,26.86,26.89,68486.0,24.8415,24.86,24.8323,24.86,68486.0
2024-04-30 15:15:00,26.89,26.94,26.88,26.93,159623.0,24.86,24.9062,24.8508,24.897,159623.0
2024-04-30 15:20:00,26.93,26.97,26.9,26.95,157556.0,24.897,24.934,24.8693,24.9155,157556.0
2024-04-30 15:25:00,26.95,26.96,26.9,26.91,88034.0,24.9155,24.9247,24.8693,24.8785,88034.0
2024-04-30 15:30:00,26.91,26.93,26.89,26.89,128469.0,24.8785,24.897,24.86,24.86,128469.0
2024-04-30 15:35:00,26.89,26.95,26.88,26.94,122735.0,24.86,24.9155,24.8508,24.9062,122735.0
2024-04-30 15:40:00,26.93,26.94,26.9,26.93,164023.0,24.897,24.9062,24.8693,24.897,164023.0
2024-04-30 15:45:00,26.94,26.94,26.87,26.88,194369.0,24.9062,24.9062,24.8415,24.8508,194369.0
2024-04-30 15:50:00,26.89,27.07,26.89,27.05,583153.0,24.86,25.0264,24.86,25.0079,583153.0
2024-04-30 15:55:00,27.05,27.19,27.05,27.19,744278.0,25.0079,25.1374,25.0079,25.1374,744278.0
2024-05-01 09:30:00,27.26,27.29,27.23,27.24,368642.0,25.2021,25.2298,25.1744,25.1836,368642.0
2024-05-01 09:35:00,27.25,27.27,27.23,27.27,106674.0,25.1928,25.2113,25.1744,25.2113,106674.0
2024-05-01 09:40:00,27.28,27.33,27.28,27.31,107464.0,25.2206,25.2668,25.2206,25.2483,107464.0
2024-05-01 09:45:00,27.3,27.34,27.3,27.33,78373.0,25.2391,25.276,25.2391,25.2668,78373.0
2024-05-01 09:50:00,27.31,27.35,27.3,27.35,37822.0,25.2483,25.2853,25.2391,25.2853,37822.0
2024-05-01 09:55:00,27.35,27.38,27.32,27.33,122119.0,25.2853,25.313,25.2576,25.2668,122119.0
2024-05-01 10:00:00,27.32,27.41,27.29,27.38,300915.0,25.2576,25.3408,25.2298,25.313,300915.0
2024-05-01 10:05:00,27.39,27.39,27.31,27.37,160588.0,25.3223,25.3223,25.2483,25.3038,160588.0
2024-05-01 10:10:00,27.37,27.42,27.33,27.34,191980.0,25.3038,25.35,25.2668,25.276,191980.0
2024-05-01 10:15:00,27.35,27.38,27.34,27.35,140694.0,25.2853,25.313,25.276,25.2853,140694.0
2024-05-01 10:20:00,27.35,27.39,27.34,27.38,96990.0,25.2853,25.3223,25.276,25.313,96990.0
2024-05-01 10:25:00,27.39,27.39,27.3,27.34,146220.0,25.3223,25.3223,25.2391,25.276,146220.0
2024-05-01 10:30:00,27.34,27.36,27.31,27.32,100652.0,25.276,25.2945,25.2483,25.2576,100652.0
2024-05-01 10:35:00,27.32,27.33,27.29,27.3,89978.0,25.2576,25.2668,25.2298,25.2391,89978.0
2024-05-01 10:40:00,27.3,27.35,27.3,27.31,133447.0,25.2391,25.2853,25.2391,25.2483,133447.0
2024-05-01 10:45:00,27.31,27.32,27.28,27.29,98037.0,25.2483,25.2576,25.2206,25.2298,98037.0
2024-05-01 10:50:00,27.29,27.3,27.28,27.29,50198.0,25.2298,25.2391,25.2206,25.2298,50198.0
2024-05-01 10:55:00,27.29,27.3,27.25,27.29,65239.0,25.2298,25.2391,25.1928,25.2298,65239.0
2024-05-01 11:00:00,27.28,27.3,27.27,27.28,222030.0,25.2206,25.2391,25.2113,25.2206,222030.0
2024-05-01 11:05:00,27.28,27.35,27.26,27.34,82462.0,25.2206,25.2853,25.2021,25.276,82462.0
2024-05-01 11:10:00,27.34,27.37,27.33,27.35,97916.0,25.276,25.3038,25.2668,25.2853,97916.0
2024-05-01 11:15:00,27.36,27.42,27.35,27.4,350216.0,25.2945,25.35,25.2853,25.3315,350216.0
2024-05-01 11:20:00,27.4,27.41,27.35,27.36,167719.0,25.3315,25.3408,25.2853,25.2945,167719.0
2024-05-01 11:25:00,27.36,27.38,27.33,27.34,96840.0,25.2945,25.313,25.2668,25.276,96840.0
2024-05-01 11:30:00,27.34,27.36,27.32,27.33,140297.0,25.276,25.2945,25.2576,25.2668,140297.0
2024-05-01 11:35:00,27.32,27.34,27.31,27.31,100482.0,25.2576,25.276,25.2483,25.2483,100482.0
2024-05-01 11:40:00,27.31,27.31,27.27,27.28,68755.0,25.2483,25.2483,25.2113,25.2206,68755.0
2024-05-01 11:45:00,27.28,27.33,27.28,27.32,56095.0,25.2206,25.2668,25.2206,25.2576,56095.0
2024-05-01 11:50:00,27.33,27.38,27.32,27.38,107196.0,25.2668,25.313,25.2576,25.313,107196.0
2024-05-01 11:55:00,27.37,27.41,27.35,27.41,56836.0,25.3038,25.3408,25.2853,25.3408,56836.0
2024-05-01 12:00:00,27.4,27.44,27.37,27.38,94109.0,25.3315,25.3685,25.3038,25.313,94109.0
2024-05-01 12:05:00,27.37,27.4,27.36,27.36,148145.0,25.3038,25.3315,25.2945,25.2945,148145.0
2024-05-01 12:10:00,27.36,27.36,27.3,27.32,73581.0,25.2945,25.2945,25.2391,25.2576,73581.0
2024-05-01 12:15:00,27.32,27.36,27.31,27.35,98054.0,25.2576,25.2945,25.2483,25.2853,98054.0
2024-05-01 12:20:00,27.34,27.36,27.31,27.34,88375.0,25.276,25.2945,25.2483,25.276,88375.0
2024-05-01 12:25:00,27.34,27.35,27.3,27.31,96332.0,25.276,25.2853,25.2391,25.2483,96332.0
2024-05-01 12:30:00,27.31,27.36,27.31,27.35,205332.0,25.2483,25.2945,25.2483,25.2853,205332.0
2024-05-01 12:35:00,27.35,27.37,27.32,27.35,83928.0,25.2853,25.3038,25.2576,25.2853,83928.0
2024-05-01 12:40:00,27.35,27.38,27.34,27.36,326146.0,25.2853,25.313,25.276,25.2945,326146.0
2024-05-01 12:45:00,27.37,27.37,27.34,27.35,135121.0,25.3038,25.3038,25.276,25.2853,135121.0
2024-05-01 12:50:00,27.36,27.39,27.34,27.36,79923.0,25.2945,25.3223,25.276,25.2945,79923.0
2024-05-01 12:55:00,27.36,27.39,27.35,27.38,97409.0,25.2945,25.3223,25.2853,25.313,97409.0
2024-05-01 13:00:00,27.38,27.4,27.35,27.39,38453.0,25.313,25.3315,25.2853,25.3223,38453.0
2024-05-01 13:05:00,27.39,27.41,27.37,27.4,67819.0,25.3223,25.3408,25.3038,25.3315,67819.0
2024-05-01 13:10:00,27.4,27.43,27.38,27.42,74576.0,25.3315,25.3593,25.313,25.35,74576.0
2024-05-01 13:15:00,27.42,27.44,27.4,27.43,53909.0,25.35,25.3685,25.3315,25.3593,53909.0
2024-05-01 13:20:00,27.43,27.43,27.34,27.35,52608.0,25.3593,25.3593,25.276,25.2853,52608.0
2024-05-01 13:25:00,27.35,27.37,27.34,27.35,39140.0,25.2853,25.3038,25.276,25.2853,39140.0
2024-05-01 13:30:00,27.34,27.35,27.31,27.31,35430.0,25.276,25.2853,25.2483,25.2483,35430.0
2024-05-01 13:35:00,27.31,27.32,27.27,27.32,62660.0,25.2483,25.2576,25.2113,25.2576,62660.0
2024-05-01 13:40:00,27.31,27.36,27.31,27.35,64690.0,25.2483,25.2945,25.2483,25.2853,64690.0
2024-05-01 13:45:00,27.35,27.36,27.3,27.32,65948.0,25.2853,25.2945,25.2391,25.2576,65948.0
2024-05-01 13:50:00,27.32,27.34,27.31,27.31,24986.0,25.2576,25.276,25.2483,25.2483,24986.0
2024-05-01 13:55:00,27.31,27.34,27.3,27.32,65167.0,25.2483,25.276,25.2391,25.2576,65167.0
2024-05-01 14:00:00,27.31,27.34,27.2,27.2,1193051.0,25.2483,25.276,25.1466,25.1466,1193051.0
2024-05-01 14:05:00,27.2,27.29,27.17,27.27,225989.0,25.1466,25.2298,25.1189,25.2113,225989.0
2024-05-01 14:10:00,27.28,27.33,27.25,27.28,104308.0,25.2206,25.2668,25.1928,25.2206,104308.0
2024-05-01 14:15:00,27.28,27.28,27.24,27.25,70399.0,25.2206,25.2206,25.1836,25.1928,70399.0
2024-05-01 14:20:00,27.26,27.29,27.22,27.24,62884.0,25.2021,25.2298,25.1651,25.1836,62884.0
2024-05-01 14:25:00,27.24,27.24,27.08,27.09,381067.0,25.1836,25.1836,25.0357,25.0449,381067.0
2024-05-01 14:30:00,27.09,27.32,27.06,27.09,533092.0,25.0449,25.2576,25.0172,25.0449,533092.0
2024-05-01 14:35:00,27.1,27.29,26.95,26.97,846329.0,25.0542,25.2298,24.9155,24.934,846329.0
2024-05-01 14:40:00,26.97,27.01,26.68,26.69,872029.0,24.934,24.971,24.6659,24.6751,872029.0
2024-05-01 14:45:00,26.68,26.87,26.67,26.74,479198.0,24.6659,24.8415,24.6566,24.7213,479198.0
2024-05-01 14:50:00,26.73,26.73,26.64,26.66,496240.0,24.7121,24.7121,24.6289,24.6474,496240.0
2024-05-01 14:55:00,26.67,26.74,26.62,26.65,329530.0,24.6566,24.7213,24.6104,24.6381,329530.0
2024-05-01 15:00:00,26.63,26.7,26.54,26.7,762397.0,24.6196,24.6844,24.5364,24.6844,762397.0
2024-05-01 15:05:00,26.69,26.75,26.6,26.63,415298.0,24.6751,24.7306,24.5919,24.6196,415298.0
2024-05-01 15:10:00,26.63,26.71,26.6,26.64,450253.0,24.6196,24.6936,24.5919,24.6289,450253.0
2024-05-01 15:15:00,26.63,26.68,26.59,26.68,411052.0,24.6196,24.6659,24.5827,24.6659,411052.0
2024-05-01 15:20:00,26.68,26.83,26.65,26.67,711811.0,24.6659,24.8046,24.6381,24.6566,711811.0
2024-05-01 15:25:00,26.67,26.75,26.61,26.72,215064.0,24.6566,24.7306,24.6012,24.7029,215064.0
2024-05-01 15:30:00,26.73,26.94,26.73,26.92,660412.0,24.7121,24.9062,24.7121,24.8878,660412.0
2024-05-01 15:35:00,26.92,27.16,26.91,27.09,658742.0,24.8878,25.1096,24.8785,25.0449,658742.0
2024-05-01 15:40:00,27.09,27.16,27.0,27.08,447652.0,25.0449,25.1096,24.9617,25.0357,447652.0
2024-05-01 15:45:00,27.08,27.14,26.98,27.06,307809.0,25.0357,25.0911,24.9432,25.0172,307809.0
2024-05-01 15:50:00,27.06,27.33,27.06,27.33,1136762.0,25.0172,25.2668,25.0172,25.2668,1136762.0
2024-05-01 15:55:00,27.32,27.41,27.29,27.39,770183.0,25.2576,25.3408,25.2298,25.3223,770183.0
2024-05-02 09:30:00,27.01,27.11,26.94,27.11,823225.0,24.971,25.0634,24.9062,25.0634,823225.0
2024-05-02 09:35:00,27.12,27.19,27.12,27.17,262514.0,25.0727,25.1374,25.0727,25.1189,262514.0
2024-05-02 09:40:00,27.17,27.2,27.14,27.18,213690.0,25.1189,25.1466,25.0911,25.1281,213690.0
2024-05-02 09:45:00,27.18,27.28,27.16,27.27,211446.0,25.1281,25.2206,25.1096,25.2113,211446.0
2024-05-02 09:50:00,27.27,27.27,27.2,27.23,87693.0,25.2113,25.2113,25.1466,25.1744,87693.0
2024-05-02 09:55:00,27.22,27.25,27.2,27.24,107399.0,25.1651,25.1928,25.1466,25.1836,107399.0
2024-05-02 10:00:00,27.24,27.38,27.24,27.32,410033.0,25.1836,25.313,25.1836,25.2576,410033.0
2024-05-02 10:05:00,27.33,27.5,27.3,27.48,251081.0,25.2668,25.424,25.2391,25.4055,251081.0
2024-05-02 10:10:00,27.48,27.49,27.34,27.37,185004.0,25.4055,25.4147,25.276,25.3038,185004.0
2024-05-02 10:15:00,27.37,27.38,27.31,27.34,124272.0,25.3038,25.313,25.2483,25.276,124272.0
2024-05-02 10:20:00,27.34,27.38,27.23,27.24,533029.0,25.276,25.313,25.1744,25.1836,533029.0
2024-05-02 10:25:00,27.24,27.26,27.21,27.24,521068.0,25.1836,25.2021,25.1559,25.1836,521068.0
2024-05-02 10:30:00,27.24,27.25,27.18,27.2,167850.0,25.1836,25.1928,25.1281,25.1466,167850.0
2024-05-02 10:35:00,27.2,27.29,27.19,27.26,180162.0,25.1466,25.2298,25.1374,25.2021,180162.0
2024-05-02 10:40:00,27.25,27.39,27.23,27.35,241447.0,25.1928,25.3223,25.1744,25.2853,241447.0
2024-05-02 10:45:00,27.35,27.4,27.24,27.26,136600.0,25.2853,25.3315,25.1836,25.2021,136600.0
2024-05-02 10:50:00,27.26,27.3,27.25,27.28,101181.0,25.2021,25.2391,25.1928,25.2206,101181.0
2024-05-02 10:55:00,27.27,27.28,27.17,27.19,132377.0,25.2113,25.2206,25.1189,25.1374,132377.0
2024-05-02 11:00:00,27.19,27.22,27.17,27.18,108135.0,25.1374,25.1651,25.1189,25.1281,108135.0
2024-05-02 11:05:00,27.19,27.21,27.11,27.12,346168.0,25.1374,25.1559,25.0634,25.0727,346168.0
2024-05-02 11:10:00,27.13,27.15,27.11,27.13,58205.0,25.0819,25.1004,25.0634,25.0819,58205.0
2024-05-02 11:15:00,27.14,27.16,27.12,27.15,117246.0,25.0911,25.1096,25.0727,25.1004,117246.0
2024-05-02 11:20:00,27.15,27.19,27.13,27.17,109661.0,25.1004,25.1374,25.0819,25.1189,109661.0
2024-05-02 11:25:00,27.16,27.24,27.15,27.22,109036.0,25.1096,25.1836,25.1004,25.1651,109036.0
2024-05-02 11:30:00,27.22,27.31,27.2,27.26,187597.0,25.1651,25.2483,25.1466,25.2021,187597.0
2024-05-02 11:35:00,27.26,27.27,27.23,27.25,100860.0,25.2021,25.2113,25.1744,25.1928,100860.0
2024-05-02 11:40:00,27.26,27.26,27.19,27.21,94939.0,25.2021,25.2021,25.1374,25.1559,94939.0
2024-05-02 11:45:00,27.2,27.23,27.19,27.21,46995.0,25.1466,25.1744,25.1374,25.1559,46995.0
2024-05-02 11:50:00,27.21,27.21,27.14,27.15,125785.0,25.1559,25.1559,25.0911,25.1004,125785.0
2024-05-02 11:55:00,27.15,27.16,27.13,27.16,56552.0,25.1004,25.1096,25.0819,25.1096,56552.0
2024-05-02 12:00:00,27.15,27.18,27.14,27.17,72375.0,25.1004,25.1281,25.0911,25.1189,72375.0
2024-05-02 12:05:00,27.16,27.22,27.16,27.21,48488.0,25.1096,25.1651,25.1096,25.1559,48488.0
2024-05-02 12:10:00,27.21,27.26,27.2,27.25,71220.0,25.1559,25.2021,25.1466,25.1928,71220.0
2024-05-02 12:15:00,27.24,27.28,27.23,27.25,103420.0,25.1836,25.2206,25.1744,25.1928,103420.0
2024-05-02 12:20:00,27.26,27.27,27.2,27.21,74868.0,25.2021,25.2113,25.1466,25.1559,74868.0
2024-05-02 12:25:00,27.21,27.23,27.19,27.21,63504.0,25.1559,25.1744,25.1374,25.1559,63504.0
2024-05-02 12:30:00,27.21,27.28,27.2,27.25,99898.0,25.1559,25.2206,25.1466,25.1928,99898.0
2024-05-02 12:35:00,27.26,27.31,27.22,27.23,434007.0,25.2021,25.2483,25.1651,25.1744,434007.0
2024-05-02 12:40:00,27.23,27.24,27.19,27.21,71731.0,25.1744,25.1836,25.1374,25.1559,71731.0
2024-05-02 12:45:00,27.21,27.23,27.19,27.2,45472.0,25.1559,25.1744,25.1374,25.1466,45472.0
2024-05-02 12:50:00,27.2,27.23,27.18,27.22,97668.0,25.1466,25.1744,25.1281,25.1651,97668.0
2024-05-02 12:55:00,27.22,27.25,27.2,27.21,53880.0,25.1651,25.1928,25.1466,25.1559,53880.0
2024-05-02 13:00:00,27.19,27.2,27.18,27.18,42388.0,25.1374,25.1466,25.1281,25.1281,42388.0
2024-05-02 13:05:00,27.19,27.2,27.13,27.14,122360.0,25.1374,25.1466,25.0819,25.0911,122360.0
2024-05-02 13:10:00,27.15,27.16,27.05,27.08,315461.0,25.1004,25.1096,25.0079,25.0357,315461.0
2024-05-02 13:15:00,27.08,27.09,27.05,27.09,50550.0,25.0357,25.0449,25.0079,25.0449,50550.0
2024-05-02 13:20:00,27.08,27.1,27.05,27.05,75533.0,25.0357,25.0542,25.0079,25.0079,75533.0
2024-05-02 13:25:00,27.05,27.07,27.0,27.01,172453.0,25.0079,25.0264,24.9617,24.971,172453.0
2024-05-02 13:30:00,27.0,27.06,26.97,27.05,265359.0,24.9617,25.0172,24.934,25.0079,265359.0
2024-05-02 13:35:00,27.05,27.09,27.03,27.04,64355.0,25.0079,25.0449,24.9895,24.9987,64355.0
2024-05-02 13:40:00,27.05,27.08,27.02,27.04,61631.0,25.0079,25.0357,24.9802,24.9987,61631.0
2024-05-02 13:45:00,27.03,27.05,27.01,27.04,61658.0,24.9895,25.0079,24.971,24.9987,61658.0
2024-05-02 13:50:00,27.04,27.06,27.02,27.06,45820.0,24.9987,25.0172,24.9802,25.0172,45820.0
2024-05-02 13:55:00,27.05,27.06,27.02,27.04,60011.0,25.0079,25.0172,24.9802,24.9987,60011.0
2024-05-02 14:00:00,27.04,27.05,26.99,27.0,58843.0,24.9987,25.0079,24.9525,24.9617,58843.0
2024-05-02 14:05:00,27.01,27.02,26.95,26.96,135150.0,24.971,24.9802,24.9155,24.9247,135150.0
2024-05-02 14:10:00,26.97,26.99,26.94,26.97,149386.0,24.934,24.9525,24.9062,24.934,149386.0
2024-05-02 14:15:00,26.98,27.02,26.96,27.01,66373.0,24.9432,24.9802,24.9247,24.971,66373.0
2024-05-02 14:20:00,27.01,27.02,26.99,27.0,39257.0,24.971,24.9802,24.9525,24.9617,39257.0
2024-05-02 14:25:00,26.99,27.0,26.96,26.97,38870.0,24.9525,24.9617,24.9247,24.934,38870.0
2024-05-02 14:30:00,26.97,26.98,26.91,26.93,128028.0,24.934,24.9432,24.8785,24.897,128028.0
2024-05-02 14:35:00,26.93,26.94,26.9,26.93,58020.0,24.897,24.9062,24.8693,24.897,58020.0
2024-05-02 14:40:00,26.93,26.95,26.91,26.94,39884.0,24.897,24.9155,24.8785,24.9062,39884.0
2024-05-02 14:45:00,26.93,26.95,26.88,26.9,94107.0,24.897,24.9155,24.8508,24.8693,94107.0
2024-05-02 14:50:00,26.89,26.9,26.84,26.89,168607.0,24.86,24.8693,24.8138,24.86,168607.0
2024-05-02 14:55:00,26.89,26.89,26.84,26.86,103166.0,24.86,24.86,24.8138,24.8323,103166.0
2024-05-02 15:00:00,26.86,26.93,26.85,26.89,136862.0,24.8323,24.897,24.823,24.86,136862.0
2024-05-02 15:05:00,26.89,26.9,26.83,26.83,134139.0,24.86,24.8693,24.8046,24.8046,134139.0
2024-05-02 15:10:00,26.83,26.91,26.81,26.89,278558.0,24.8046,24.8785,24.7861,24.86,278558.0
2024-05-02 15:15:00,26.89,26.92,26.86,26.9,99800.0,24.86,24.8878,24.8323,24.8693,99800.0
2024-05-02 15:20:00,26.9,26.91,26.83,26.85,155064.0,24.8693,24.8785,24.8046,24.823,155064.0
2024-05-02 15:25:00,26.85,26.88,26.84,26.88,107070.0,24.823,24.8508,24.8138,24.8508,107070.0
2024-05-02 15:30:00,26.88,26.95,26.86,26.95,242526.0,24.8508,24.9155,24.8323,24.9155,242526.0
2024-05-02 15:35:00,26.95,27.0,26.93,26.96,350797.0,24.9155,24.9617,24.897,24.9247,350797.0
2024-05-02 15:40:00,26.96,27.01,26.95,27.0,100798.0,24.9247,24.971,24.9155,24.9617,100798.0
2024-05-02 15:45:00,27.01,27.03,26.96,26.98,163946.0,24.971,24.9895,24.9247,24.9432,163946.0
2024-05-02 15:50:00,26.97,27.01,26.97,27.0,189068.0,24.934,24.971,24.934,24.9617,189068.0
2024-05-02 15:55:00,26.99,27.01,26.89,26.9,316813.0,24.9525,24.971,24.86,24.8693,316813.0
2024-05-03 09:30:00,26.26,26.37,26.24,26.37,597465.0,24.2776,24.3793,24.2591,24.3793,597465.0
2024-05-03 09:35:00,26.37,26.43,26.36,26.37,232681.0,24.3793,24.4347,24.37,24.3793,232681.0
2024-05-03 09:40:00,26.37,26.37,26.27,26.28,196788.0,24.3793,24.3793,24.2868,24.2961,196788.0
2024-05-03 09:45:00,26.28,26.3,26.22,26.24,334840.0,24.2961,24.3146,24.2406,24.2591,334840.0
2024-05-03 09:50:00,26.24,26.29,26.2,26.21,123739.0,24.2591,24.3053,24.2221,24.2314,123739.0
2024-05-03 09:55:00,26.21,26.23,26.18,26.22,197206.0,24.2314,24.2498,24.2036,24.2406,197206.0
2024-05-03 10:00:00,26.19,26.43,26.13,26.4,1341111.0,24.2129,24.4347,24.1574,24.407,1341111.0
2024-05-03 10:05:00,26.39,26.44,26.3,26.37,483340.0,24.3978,24.444,24.3146,24.3793,483340.0
2024-05-03 10:10:00,26.38,26.48,26.34,26.43,509167.0,24.3885,24.481,24.3515,24.4347,509167.0
2024-05-03 10:15:00,26.42,26.46,26.38,26.43,264824.0,24.4255,24.4625,24.3885,24.4347,264824.0
2024-05-03 10:20:00,26.43,26.5,26.42,26.44,317793.0,24.4347,24.4995,24.4255,24.444,317793.0
2024-05-03 10:25:00,26.44,26.53,26.37,26.43,231231.0,24.444,24.5272,24.3793,24.4347,231231.0
2024-05-03 10:30:00,26.42,26.49,26.37,26.47,564406.0,24.4255,24.4902,24.3793,24.4717,564406.0
2024-05-03 10:35:00,26.48,26.53,26.42,26.43,223415.0,24.481,24.5272,24.4255,24.4347,223415.0
2024-05-03 10:40:00,26.43,26.47,26.35,26.36,241057.0,24.4347,24.4717,24.3608,24.37,241057.0
2024-05-03 10:45:00,26.36,26.4,26.34,26.38,132913.0,24.37,24.407,24.3515,24.3885,132913.0
2024-05-03 10:50:00,26.39,26.49,26.38,26.47,179815.0,24.3978,24.4902,24.3885,24.4717,179815.0
2024-05-03 10:55:00,26.46,26.49,26.44,26.48,150893.0,24.4625,24.4902,24.444,24.481,150893.0
2024-05-03 11:00:00,26.48,26.5,26.44,26.48,193883.0,24.481,24.4995,24.444,24.481,193883.0
2024-05-03 11:05:00,26.49,26.53,26.44,26.51,153753.0,24.4902,24.5272,24.444,24.5087,153753.0
2024-05-03 11:10:00,26.51,26.55,26.49,26.51,125986.0,24.5087,24.5457,24.4902,24.5087,125986.0
2024-05-03 11:15:00,26.51,26.52,26.44,26.46,228212.0,24.5087,24.518,24.444,24.4625,228212.0
2024-05-03 11:20:00,26.46,26.48,26.41,26.45,116742.0,24.4625,24.481,24.4163,24.4532,116742.0
2024-05-03 11:25:00,26.45,26.45,26.4,26.42,59408.0,24.4532,24.4532,24.407,24.4255,59408.0
2024-05-03 11:30:00,26.42,26.42,26.36,26.36,95745.0,24.4255,24.4255,24.37,24.37,95745.0
2024-05-03 11:35:00,26.35,26.37,26.33,26.35,80385.0,24.3608,24.3793,24.3423,24.3608,80385.0
2024-05-03 11:40:00,26.35,26.37,26.32,26.36,178282.0,24.3608,24.3793,24.3331,24.37,178282.0
2024-05-03 11:45:00,26.36,26.39,26.33,26.36,131242.0,24.37,24.3978,24.3423,24.37,131242.0
2024-05-03 11:50:00,26.37,26.38,26.31,26.32,136494.0,24.3793,24.3885,24.3238,24.3331,136494.0
2024-05-03 11:55:00,26.32,26.34,26.3,26.34,74094.0,24.3331,24.3515,24.3146,24.3515,74094.0
2024-05-03 12:00:00,26.34,26.34,26.29,26.32,85761.0,24.3515,24.3515,24.3053,24.3331,85761.0
2024-05-03 12:05:00,26.32,26.33,26.29,26.3,65249.0,24.3331,24.3423,24.3053,24.3146,65249.0
2024-05-03 12:10:00,26.3,26.33,26.28,26.33,86536.0,24.3146,24.3423,24.2961,24.3423,86536.0
2024-05-03 12:15:00,26.32,26.34,26.3,26.33,69302.0,24.3331,24.3515,24.3146,24.3423,69302.0
2024-05-03 12:20:00,26.32,26.34,26.29,26.3,60714.0,24.3331,24.3515,24.3053,24.3146,60714.0
2024-05-03 12:25:00,26.3,26.31,26.27,26.29,93532.0,24.3146,24.3238,24.2868,24.3053,93532.0
2024-05-03 12:30:00,26.29,26.31,26.27,26.28,79408.0,24.3053,24.3238,24.2868,24.2961,79408.0
2024-05-03 12:35:00,26.29,26.29,26.24,26.25,100024.0,24.3053,24.3053,24.2591,24.2683,100024.0
2024-05-03 12:40:00,26.25,26.28,26.24,26.27,54553.0,24.2683,24.2961,24.2591,24.2868,54553.0
2024-05-03 12:45:00,26.26,26.29,26.25,26.28,42435.0,24.2776,24.3053,24.2683,24.2961,42435.0
2024-05-03 12:50:00,26.28,26.33,26.27,26.33,57190.0,24.2961,24.3423,24.2868,24.3423,57190.0
2024-05-03 12:55:00,26.33,26.35,26.31,26.32,84412.0,24.3423,24.3608,24.3238,24.3331,84412.0
2024-05-03 13:00:00,26.31,26.32,26.29,26.3,82115.0,24.3238,24.3331,24.3053,24.3146,82115.0
2024-05-03 13:05:00,26.3,26.31,26.26,26.28,30276.0,24.3146,24.3238,24.2776,24.2961,30276.0
2024-05-03 13:10:00,26.28,26.28,26.24,26.25,47846.0,24.2961,24.2961,24.2591,24.2683,47846.0
2024-05-03 13:15:00,26.24,26.28,26.23,26.26,216270.0,24.2591,24.2961,24.2498,24.2776,216270.0
2024-05-03 13:20:00,26.27,26.29,26.26,26.28,57528.0,24.2868,24.3053,24.2776,24.2961,57528.0
2024-05-03 13:25:00,26.28,26.29,26.25,26.27,92924.0,24.2961,24.3053,24.2683,24.2868,92924.0
2024-05-03 13:30:00,26.27,26.32,26.26,26.27,68860.0,24.2868,24.3331,24.2776,24.2868,68860.0
2024-05-03 13:35:00,26.27,26.28,26.25,26.25,43430.0,24.2868,24.2961,24.2683,24.2683,43430.0
2024-05-03 13:40:00,26.25,26.28,26.22,26.28,87033.0,24.2683,24.2961,24.2406,24.2961,87033.0
2024-05-03 13:45:00,26.28,26.29,26.24,26.25,54199.0,24.2961,24.3053,24.2591,24.2683,54199.0
2024-05-03 13:50:00,26.25,26.26,26.23,26.24,39936.0,24.2683,24.2776,24.2498,24.2591,39936.0
2024-05-03 13:55:00,26.24,26.25,26.21,26.25,41982.0,24.2591,24.2683,24.2314,24.2683,41982.0
2024-05-03 14:00:00,26.25,26.26,26.22,26.23,28306.0,24.2683,24.2776,24.2406,24.2498,28306.0
2024-05-03 14:05:00,26.23,26.23,26.19,26.2,208495.0,24.2498,24.2498,24.2129,24.2221,208495.0
2024-05-03 14:10:00,26.2,26.22,26.18,26.21,71331.0,24.2221,24.2406,24.2036,24.2314,71331.0
2024-05-03 14:15:00,26.21,26.22,26.18,26.19,29498.0,24.2314,24.2406,24.2036,24.2129,29498.0
2024-05-03 14:20:00,26.19,26.21,26.18,26.2,31061.0,24.2129,24.2314,24.2036,24.2221,31061.0
2024-05-03 14:25:00,26.2,26.21,26.18,26.2,31311.0,24.2221,24.2314,24.2036,24.2221,31311.0
2024-05-03 14:30:00,26.21,26.21,26.18,26.19,34031.0,24.2314,24.2314,24.2036,24.2129,34031.0
2024-05-03 14:35:00,26.19,26.22,26.18,26.22,42516.0,24.2129,24.2406,24.2036,24.2406,42516.0
2024-05-03 14:40:00,26.23,26.24,26.19,26.21,75457.0,24.2498,24.2591,24.2129,24.2314,75457.0
2024-05-03 14:45:00,26.21,26.24,26.2,26.22,32708.0,24.2314,24.2591,24.2221,24.2406,32708.0
2024-05-03 14:50:00,26.21,26.23,26.19,26.22,45868.0,24.2314,24.2498,24.2129,24.2406,45868.0
2024-05-03 14:55:00,26.22,26.26,26.21,26.23,109720.0,24.2406,24.2776,24.2314,24.2498,109720.0
2024-05-03 15:00:00,26.23,26.26,26.21,26.21,69842.0,24.2498,24.2776,24.2314,24.2314,69842.0
2024-05-03 15:05:00,26.2,26.22,26.19,26.21,22146.0,24.2221,24.2406,24.2129,24.2314,22146.0
2024-05-03 15:10:00,26.2,26.24,26.19,26.22,46327.0,24.2221,24.2591,24.2129,24.2406,46327.0
2024-05-03 15:15:00,26.23,26.25,26.2,26.24,95188.0,24.2498,24.2683,24.2221,24.2591,95188.0
2024-05-03 15:20:00,26.24,26.25,26.23,26.24,65441.0,24.2591,24.2683,24.2498,24.2591,65441.0
2024-05-03 15:25:00,26.24,26.24,26.21,26.22,47322.0,24.2591,24.2591,24.2314,24.2406,47322.0
2024-05-03 15:30:00,26.22,26.27,26.21,26.26,65843.0,24.2406,24.2868,24.2314,24.2776,65843.0
2024-05-03 15:35:00,26.26,26.27,26.2,26.22,74952.0,24.2776,24.2868,24.2221,24.2406,74952.0
2024-05-03 15:40:00,26.23,26.24,26.2,26.23,45641.0,24.2498,24.2591,24.2221,24.2498,45641.0
2024-05-03 15:45:00,26.23,26.27,26.22,26.26,51012.0,24.2498,24.2868,24.2406,24.2776,51012.0
2024-05-03 15:50:00,26.26,26.27,26.21,26.22,192660.0,24.2776,24.2868,24.2314,24.2406,192660.0
2024-05-03 15:55:00,26.23,26.27,26.23,26.25,310981.0,24.2498,24.2868,24.2498,24.2683,310981.0
2024-05-06 09:30:00,26.01,26.06,26.0,26.03,228153.0,24.0465,24.0927,24.0372,24.0649,228153.0
2024-05-06 09:35:00,26.03,26.03,25.97,25.99,230518.0,24.0649,24.0649,24.0095,24.028,230518.0
2024-05-06 09:40:00,25.99,25.99,25.96,25.97,83793.0,24.028,24.028,24.0002,24.0095,83793.0
2024-05-06 09:45:00,25.96,25.97,25.95,25.96,79907.0,24.0002,24.0095,23.991,24.0002,79907.0
2024-05-06 09:50:00,25.96,25.98,25.94,25.97,93513.0,24.0002,24.0187,23.9817,24.0095,93513.0
2024-05-06 09:55:00,25.96,25.98,25.95,25.97,267610.0,24.0002,24.0187,23.991,24.0095,267610.0
2024-05-06 10:00:00,25.96,25.98,25.95,25.96,72233.0,24.0002,24.0187,23.991,24.0002,72233.0
2024-05-06 10:05:00,25.96,25.97,25.92,25.93,74704.0,24.0002,24.0095,23.9632,23.9725,74704.0
2024-05-06 10:10:00,25.94,25.97,25.93,25.94,101139.0,23.9817,24.0095,23.9725,23.9817,101139.0
2024-05-06 10:15:00,25.95,25.98,25.93,25.96,94418.0,23.991,24.0187,23.9725,24.0002,94418.0
2024-05-06 10:20:00,25.97,25.98,25.94,25.95,232387.0,24.0095,24.0187,23.9817,23.991,232387.0
2024-05-06 10:25:00,25.94,25.96,25.93,25.96,101584.0,23.9817,24.0002,23.9725,24.0002,101584.0
2024-05-06 10:30:00,25.95,25.97,25.94,25.96,116569.0,23.991,24.0095,23.9817,24.0002,116569.0
2024-05-06 10:35:00,25.96,25.97,25.93,25.94,81082.0,24.0002,24.0095,23.9725,23.9817,81082.0
2024-05-06 10:40:00,25.94,25.95,25.92,25.95,139348.0,23.9817,23.991,23.9632,23.991,139348.0
2024-05-06 10:45:00,25.94,25.97,25.94,25.95,81872.0,23.9817,24.0095,23.9817,23.991,81872.0
2024-05-06 10:50:00,25.94,25.95,25.93,25.95,71020.0,23.9817,23.991,23.9725,23.991,71020.0
2024-05-06 10:55:00,25.95,25.97,25.94,25.96,100476.0,23.991,24.0095,23.9817,24.0002,100476.0
2024-05-06 11:00:00,25.96,25.99,25.95,25.99,111176.0,24.0002,24.028,23.991,24.028,111176.0
2024-05-06 11:05:00,25.99,26.0,25.95,25.95,78786.0,24.028,24.0372,23.991,23.991,78786.0
2024-05-06 11:10:00,25.95,25.98,25.94,25.97,119029.0,23.991,24.0187,23.9817,24.0095,119029.0
2024-05-06 11:15:00,25.97,25.98,25.96,25.96,28315.0,24.0095,24.0187,24.0002,24.0002,28315.0
2024-05-06 11:20:00,25.96,25.98,25.95,25.97,105160.0,24.0002,24.0187,23.991,24.0095,105160.0
2024-05-06 11:25:00,25.97,25.99,25.96,25.98,76983.0,24.0095,24.028,24.0002,24.0187,76983.0
2024-05-06 11:30:00,25.97,25.99,25.96,25.97,60415.0,24.0095,24.028,24.0002,24.0095,60415.0
2024-05-06 11:35:00,25.97,25.98,25.95,25.96,54801.0,24.0095,24.0187,23.991,24.0002,54801.0
2024-05-06 11:40:00,25.97,25.97,25.95,25.95,59235.0,24.0095,24.0095,23.991,23.991,59235.0
2024-05-06 11:45:00,25.95,25.95,25.93,25.94,18484.0,23.991,23.991,23.9725,23.9817,18484.0
2024-05-06 11:50:00,25.95,25.96,25.93,25.95,91721.0,23.991,24.0002,23.9725,23.991,91721.0
2024-05-06 11:55:00,25.95,25.95,25.93,25.94,58632.0,23.991,23.991,23.9725,23.9817,58632.0
2024-05-06 12:00:00,25.95,25.97,25.94,25.96,79852.0,23.991,24.0095,23.9817,24.0002,79852.0
2024-05-06 12:05:00,25.96,25.97,25.95,25.96,43573.0,24.0002,24.0095,23.991,24.0002,43573.0
2024-05-06 12:10:00,25.97,25.98,25.96,25.97,53446.0,24.0095,24.0187,24.0002,24.0095,53446.0
2024-05-06 12:15:00,25.98,25.99,25.97,25.99,41332.0,24.0187,24.028,24.0095,24.028,41332.0
2024-05-06 12:20:00,25.98,26.02,25.98,25.99,112016.0,24.0187,24.0557,24.0187,24.028,112016.0
2024-05-06 12:25:00,25.99,26.0,25.96,25.97,119072.0,24.028,24.0372,24.0002,24.0095,119072.0
2024-05-06 12:30:00,25.97,25.98,25.95,25.96,99231.0,24.0095,24.0187,23.991,24.0002,99231.0
2024-05-06 12:35:00,25.96,25.96,25.93,25.94,76325.0,24.0002,24.0002,23.9725,23.9817,76325.0
2024-05-06 12:40:00,25.94,25.96,25.93,25.95,77804.0,23.9817,24.0002,23.9725,23.991,77804.0
2024-05-06 12:45:00,25.94,25.97,25.91,25.95,139155.0,23.9817,24.0095,23.954,23.991,139155.0
2024-05-06 12:50:00,25.94,25.97,25.94,25.95,89363.0,23.9817,24.0095,23.9817,23.991,89363.0
2024-05-06 12:55:00,25.95,25.95,25.91,25.92,30428.0,23.991,23.991,23.954,23.9632,30428.0
2024-05-06 13:00:00,25.91,25.92,25.88,25.9,86997.0,23.954,23.9632,23.9263,23.9448,86997.0
2024-05-06 13:05:00,25.91,25.93,25.9,25.93,252143.0,23.954,23.9725,23.9448,23.9725,252143.0
2024-05-06 13:10:00,25.93,25.95,25.92,25.94,65519.0,23.9725,23.991,23.9632,23.9817,65519.0
2024-05-06 13:15:00,25.93,25.96,25.92,25.95,68848.0,23.9725,24.0002,23.9632,23.991,68848.0
2024-05-06 13:20:00,25.95,25.95,25.92,25.93,51298.0,23.991,23.991,23.9632,23.9725,51298.0
2024-05-06 13:25:00,25.92,25.94,25.92,25.92,37773.0,23.9632,23.9817,23.9632,23.9632,37773.0
2024-05-06 13:30:00,25.92,25.93,25.91,25.92,33472.0,23.9632,23.9725,23.954,23.9632,33472.0
2024-05-06 13:35:00,25.91,25.92,25.9,25.92,38831.0,23.954,23.9632,23.9448,23.9632,38831.0
2024-05-06 13:40:00,25.91,25.92,25.89,25.89,84416.0,23.954,23.9632,23.9355,23.9355,84416.0
2024-05-06 13:45:00,25.89,25.91,25.88,25.9,74429.0,23.9355,23.954,23.9263,23.9448,74429.0
2024-05-06 13:50:00,25.91,25.91,25.88,25.88,34932.0,23.954,23.954,23.9263,23.9263,34932.0
2024-05-06 13:55:00,25.88,25.9,25.88,25.89,52997.0,23.9263,23.9448,23.9263,23.9355,52997.0
2024-05-06 14:00:00,25.9,25.9,25.86,25.87,87882.0,23.9448,23.9448,23.9078,23.917,87882.0
2024-05-06 14:05:00,25.87,25.88,25.86,25.87,15611.0,23.917,23.9263,23.9078,23.917,15611.0
2024-05-06 14:10:00,25.87,25.87,25.85,25.87,37496.0,23.917,23.917,23.8985,23.917,37496.0
2024-05-06 14:15:00,25.87,25.88,25.86,25.86,26207.0,23.917,23.9263,23.9078,23.9078,26207.0
2024-05-06 14:20:00,25.87,25.89,25.84,25.85,127176.0,23.917,23.9355,23.8893,23.8985,127176.0
2024-05-06 14:25:00,25.84,25.85,25.8,25.82,158592.0,23.8893,23.8985,23.8523,23.8708,158592.0
2024-05-06 14:30:00,25.82,25.84,25.82,25.82,54113.0,23.8708,23.8893,23.8708,23.8708,54113.0
2024-05-06 14:35:00,25.83,25.85,25.82,25.84,48218.0,23.88,23.8985,23.8708,23.8893,48218.0
2024-05-06 14:40:00,25.85,25.86,25.83,25.85,36379.0,23.8985,23.9078,23.88,23.8985,36379.0
2024-05-06 14:45:00,25.84,25.85,25.82,25.83,44380.0,23.8893,23.8985,23.8708,23.88,44380.0
2024-05-06 14:50:00,25.84,25.85,25.83,25.83,35676.0,23.8893,23.8985,23.88,23.88,35676.0
2024-05-06 14:55:00,25.83,25.85,25.82,25.84,71354.0,23.88,23.8985,23.8708,23.8893,71354.0
2024-05-06 15:00:00,25.84,25.87,25.83,25.85,93859.0,23.8893,23.917,23.88,23.8985,93859.0
2024-05-06 15:05:00,25.85,25.85,25.83,25.85,70744.0,23.8985,23.8985,23.88,23.8985,70744.0
2024-05-06 15:10:00,25.85,25.87,25.84,25.87,39395.0,23.8985,23.917,23.8893,23.917,39395.0
2024-05-06 15:15:00,25.87,25.9,25.86,25.86,75175.0,23.917,23.9448,23.9078,23.9078,75175.0
2024-05-06 15:20:00,25.86,25.87,25.85,25.87,48901.0,23.9078,23.917,23.8985,23.917,48901.0
2024-05-06 15:25:00,25.86,25.88,25.85,25.87,57241.0,23.9078,23.9263,23.8985,23.917,57241.0
2024-05-06 15:30:00,25.88,25.89,25.86,25.88,59216.0,23.9263,23.9355,23.9078,23.9263,59216.0
2024-05-06 15:35:00,25.88,25.88,25.84,25.85,91439.0,23.9263,23.9263,23.8893,23.8985,91439.0
2024-05-06 15:40:00,25.85,25.86,25.83,25.83,116518.0,23.8985,23.9078,23.88,23.88,116518.0
2024-05-06 15:45:00,25.83,25.85,25.8,25.8,140629.0,23.88,23.8985,23.8523,23.8523,140629.0
2024-05-06 15:50:00,25.81,25.84,25.77,25.77,166222.0,23.8616,23.8893,23.8246,23.8246,166222.0
2024-05-06 15:55:00,25.76,25.78,25.72,25.72,282568.0,23.8153,23.8338,23.7783,23.7783,282568.0
2024-05-07 09:30:00,25.63,25.65,25.59,25.61,224248.0,23.6951,23.7136,23.6582,23.6767,224248.0
2024-05-07 09:35:00,25.61,25.65,25.6,25.64,107869.0,23.6767,23.7136,23.6674,23.7044,107869.0
2024-05-07 09:40:00,25.63,25.65,25.61,25.64,47748.0,23.6951,23.7136,23.6767,23.7044,47748.0
2024-05-07 09:45:00,25.63,25.66,25.6,25.66,95587.0,23.6951,23.7229,23.6674,23.7229,95587.0
2024-05-07 09:50:00,25.66,25.67,25.64,25.64,121405.0,23.7229,23.7321,23.7044,23.7044,121405.0
2024-05-07 09:55:00,25.64,25.67,25.62,25.66,64774.0,23.7044,23.7321,23.6859,23.7229,64774.0
2024-05-07 10:00:00,25.66,25.7,25.65,25.66,155614.0,23.7229,23.7599,23.7136,23.7229,155614.0
2024-05-07 10:05:00,25.67,25.67,25.64,25.64,253748.0,23.7321,23.7321,23.7044,23.7044,253748.0
2024-05-07 10:10:00,25.65,25.65,25.61,25.62,93639.0,23.7136,23.7136,23.6767,23.6859,93639.0
2024-05-07 10:15:00,25.62,25.63,25.61,25.62,70979.0,23.6859,23.6951,23.6767,23.6859,70979.0
2024-05-07 10:20:00,25.62,25.67,25.61,25.65,143696.0,23.6859,23.7321,23.6767,23.7136,143696.0
2024-05-07 10:25:00,25.66,25.66,25.63,25.66,74172.0,23.7229,23.7229,23.6951,23.7229,74172.0
2024-05-07 10:30:00,25.66,25.67,25.64,25.66,77059.0,23.7229,23.7321,23.7044,23.7229,77059.0
2024-05-07 10:35:00,25.65,25.66,25.63,25.65,43089.0,23.7136,23.7229,23.6951,23.7136,43089.0
2024-05-07 10:40:00,25.66,25.67,25.64,25.66,36617.0,23.7229,23.7321,23.7044,23.7229,36617.0
2024-05-07 10:45:00,25.65,25.66,25.62,25.62,42879.0,23.7136,23.7229,23.6859,23.6859,42879.0
2024-05-07 10:50:00,25.61,25.62,25.59,25.6,71067.0,23.6767,23.6859,23.6582,23.6674,71067.0
2024-05-07 10:55:00,25.59,25.6,25.56,25.58,101269.0,23.6582,23.6674,23.6304,23.6489,101269.0
2024-05-07 11:00:00,25.57,25.59,25.56,25.58,43056.0,23.6397,23.6582,23.6304,23.6489,43056.0
2024-05-07 11:05:00,25.58,25.59,25.57,25.59,68373.0,23.6489,23.6582,23.6397,23.6582,68373.0
2024-05-07 11:10:00,25.58,25.59,25.56,25.58,69725.0,23.6489,23.6582,23.6304,23.6489,69725.0
2024-05-07 11:15:00,25.58,25.59,25.56,25.59,267618.0,23.6489,23.6582,23.6304,23.6582,267618.0
2024-05-07 11:20:00,25.58,25.6,25.56,25.59,92995.0,23.6489,23.6674,23.6304,23.6582,92995.0
2024-05-07 11:25:00,25.59,25.6,25.56,25.58,73230.0,23.6582,23.6674,23.6304,23.6489,73230.0
2024-05-07 11:30:00,25.59,25.62,25.58,25.61,83146.0,23.6582,23.6859,23.6489,23.6767,83146.0
2024-05-07 11:35:00,25.61,25.62,25.59,25.61,44924.0,23.6767,23.6859,23.6582,23.6767,44924.0
2024-05-07 11:40:00,25.6,25.61,25.58,25.59,42365.0,23.6674,23.6767,23.6489,23.6582,42365.0
2024-05-07 11:45:00,25.59,25.6,25.57,25.59,64504.0,23.6582,23.6674,23.6397,23.6582,64504.0
2024-05-07 11:50:00,25.59,25.59,25.57,25.58,13700.0,23.6582,23.6582,23.6397,23.6489,13700.0
2024-05-07 11:55:00,25.57,25.6,25.57,25.58,49244.0,23.6397,23.6674,23.6397,23.6489,49244.0
2024-05-07 12:00:00,25.59,25.59,25.58,25.59,16832.0,23.6582,23.6582,23.6489,23.6582,16832.0
2024-05-07 12:05:00,25.58,25.59,25.56,25.57,54503.0,23.6489,23.6582,23.6304,23.6397,54503.0
2024-05-07 12:10:00,25.56,25.59,25.56,25.58,36794.0,23.6304,23.6582,23.6304,23.6489,36794.0
2024-05-07 12:15:00,25.59,25.59,25.57,25.57,20727.0,23.6582,23.6582,23.6397,23.6397,20727.0
2024-05-07 12:20:00,25.57,25.59,25.56,25.57,234956.0,23.6397,23.6582,23.6304,23.6397,234956.0
2024-05-07 12:25:00,25.57,25.57,25.56,25.57,6405.0,23.6397,23.6397,23.6304,23.6397,6405.0
2024-05-07 12:30:00,25.57,25.61,25.57,25.61,282927.0,23.6397,23.6767,23.6397,23.6767,282927.0
2024-05-07 12:35:00,25.61,25.62,25.58,25.58,98961.0,23.6767,23.6859,23.6489,23.6489,98961.0
2024-05-07 12:40:00,25.59,25.61,25.57,25.6,167801.0,23.6582,23.6767,23.6397,23.6674,167801.0
2024-05-07 12:45:00,25.6,25.61,25.59,25.6,64076.0,23.6674,23.6767,23.6582,23.6674,64076.0
2024-05-07 12:50:00,25.59,25.63,25.59,25.62,132990.0,23.6582,23.6951,23.6582,23.6859,132990.0
2024-05-07 12:55:00,25.62,25.63,25.59,25.61,70412.0,23.6859,23.6951,23.6582,23.6767,70412.0
2024-05-07 13:00:00,25.61,25.61,25.57,25.59,39404.0,23.6767,23.6767,23.6397,23.6582,39404.0
2024-05-07 13:05:00,25.6,25.6,25.58,25.58,60157.0,23.6674,23.6674,23.6489,23.6489,60157.0
2024-05-07 13:10:00,25.58,25.59,25.56,25.58,29972.0,23.6489,23.6582,23.6304,23.6489,29972.0
2024-05-07 13:15:00,25.58,25.59,25.57,25.58,42240.0,23.6489,23.6582,23.6397,23.6489,42240.0
2024-05-07 13:20:00,25.58,25.58,25.54,25.55,95114.0,23.6489,23.6489,23.6119,23.6212,95114.0
2024-05-07 13:25:00,25.55,25.56,25.54,25.55,43512.0,23.6212,23.6304,23.6119,23.6212,43512.0
2024-05-07 13:30:00,25.54,25.56,25.53,25.55,67035.0,23.6119,23.6304,23.6027,23.6212,67035.0
2024-05-07 13:35:00,25.55,25.57,25.55,25.57,21360.0,23.6212,23.6397,23.6212,23.6397,21360.0
2024-05-07 13:40:00,25.57,25.6,25.56,25.58,58559.0,23.6397,23.6674,23.6304,23.6489,58559.0
2024-05-07 13:45:00,25.59,25.67,25.57,25.66,166260.0,23.6582,23.7321,23.6397,23.7229,166260.0
2024-05-07 13:50:00,25.67,25.68,25.62,25.66,193432.0,23.7321,23.7414,23.6859,23.7229,193432.0
2024-05-07 13:55:00,25.66,25.71,25.65,25.68,186741.0,23.7229,23.7691,23.7136,23.7414,186741.0
2024-05-07 14:00:00,25.68,25.69,25.64,25.65,99730.0,23.7414,23.7506,23.7044,23.7136,99730.0
2024-05-07 14:05:00,25.65,25.7,25.64,25.67,70269.0,23.7136,23.7599,23.7044,23.7321,70269.0
2024-05-07 14:10:00,25.68,25.68,25.65,25.67,69579.0,23.7414,23.7414,23.7136,23.7321,69579.0
2024-05-07 14:15:00,25.67,25.71,25.66,25.71,55459.0,23.7321,23.7691,23.7229,23.7691,55459.0
2024-05-07 14:20:00,25.7,25.71,25.67,25.69,77701.0,23.7599,23.7691,23.7321,23.7506,77701.0
2024-05-07 14:25:00,25.69,25.72,25.69,25.71,261133.0,23.7506,23.7783,23.7506,23.7691,261133.0
2024-05-07 14:30:00,25.71,25.74,25.69,25.73,151184.0,23.7691,23.7968,23.7506,23.7876,151184.0
2024-05-07 14:35:00,25.73,25.75,25.71,25.73,95856.0,23.7876,23.8061,23.7691,23.7876,95856.0
2024-05-07 14:40:00,25.72,25.72,25.68,25.68,126100.0,23.7783,23.7783,23.7414,23.7414,126100.0
2024-05-07 14:45:00,25.68,25.7,25.68,25.69,72282.0,23.7414,23.7599,23.7414,23.7506,72282.0
2024-05-07 14:50:00,25.7,25.71,25.68,25.7,195454.0,23.7599,23.7691,23.7414,23.7599,195454.0
2024-05-07 14:55:00,25.7,25.71,25.68,25.68,71417.0,23.7599,23.7691,23.7414,23.7414,71417.0
2024-05-07 15:00:00,25.69,25.71,25.67,25.69,139173.0,23.7506,23.7691,23.7321,23.7506,139173.0
2024-05-07 15:05:00,25.68,25.7,25.66,25.67,68223.0,23.7414,23.7599,23.7229,23.7321,68223.0
2024-05-07 15:10:00,25.67,25.69,25.66,25.68,79232.0,23.7321,23.7506,23.7229,23.7414,79232.0
2024-05-07 15:15:00,25.68,25.72,25.68,25.7,79388.0,23.7414,23.7783,23.7414,23.7599,79388.0
2024-05-07 15:20:00,25.69,25.7,25.66,25.67,65551.0,23.7506,23.7599,23.7229,23.7321,65551.0
2024-05-07 15:25:00,25.66,25.69,25.66,25.67,67985.0,23.7229,23.7506,23.7229,23.7321,67985.0
2024-05-07 15:30:00,25.67,25.69,25.67,25.68,91785.0,23.7321,23.7506,23.7321,23.7414,91785.0
2024-05-07 15:35:00,25.68,25.68,25.66,25.66,93867.0,23.7414,23.7414,23.7229,23.7229,93867.0
2024-05-07 15:40:00,25.66,25.69,25.65,25.69,60913.0,23.7229,23.7506,23.7136,23.7506,60913.0
2024-05-07 15:45:00,25.68,25.69,25.65,25.66,240076.0,23.7414,23.7506,23.7136,23.7229,240076.0
2024-05-07 15:50:00,25.65,25.65,25.6,25.63,325042.0,23.7136,23.7136,23.6674,23.6951,325042.0
2024-05-07 15:55:00,25.63,25.68,25.62,25.67,548453.0,23.6951,23.7414,23.6859,23.7321,548453.0
2024-05-08 09:30:00,25.87,25.88,25.82,25.83,188234.0,23.917,23.9263,23.8708,23.88,188234.0
2024-05-08 09:35:00,25.85,25.86,25.8,25.81,108057.0,23.8985,23.9078,23.8523,23.8616,108057.0
2024-05-08 09:40:00,25.81,25.85,25.81,25.81,132755.0,23.8616,23.8985,23.8616,23.8616,132755.0
2024-05-08 09:45:00,25.82,25.82,25.76,25.76,128310.0,23.8708,23.8708,23.8153,23.8153,128310.0
2024-05-08 09:50:00,25.77,25.78,25.76,25.77,82423.0,23.8246,23.8338,23.8153,23.8246,82423.0
2024-05-08 09:55:00,25.77,25.78,25.75,25.75,70032.0,23.8246,23.8338,23.8061,23.8061,70032.0
2024-05-08 10:00:00,25.75,25.77,25.73,25.74,43659.0,23.8061,23.8246,23.7876,23.7968,43659.0
2024-05-08 10:05:00,25.75,25.78,25.75,25.77,44151.0,23.8061,23.8338,23.8061,23.8246,44151.0
2024-05-08 10:10:00,25.76,25.79,25.75,25.78,43142.0,23.8153,23.8431,23.8061,23.8338,43142.0
2024-05-08 10:15:00,25.77,25.78,25.75,25.76,55382.0,23.8246,23.8338,23.8061,23.8153,55382.0
2024-05-08 10:20:00,25.76,25.76,25.71,25.72,104552.0,23.8153,23.8153,23.7691,23.7783,104552.0
2024-05-08 10:25:00,25.72,25.72,25.69,25.7,43238.0,23.7783,23.7783,23.7506,23.7599,43238.0
2024-05-08 10:30:00,25.7,25.72,25.7,25.71,14388.0,23.7599,23.7783,23.7599,23.7691,14388.0
2024-05-08 10:35:00,25.71,25.73,25.7,25.72,60984.0,23.7691,23.7876,23.7599,23.7783,60984.0
2024-05-08 10:40:00,25.71,25.72,25.68,25.69,50405.0,23.7691,23.7783,23.7414,23.7506,50405.0
2024-05-08 10:45:00,25.69,25.69,25.62,25.64,102862.0,23.7506,23.7506,23.6859,23.7044,102862.0
2024-05-08 10:50:00,25.64,25.66,25.63,25.65,76763.0,23.7044,23.7229,23.6951,23.7136,76763.0
2024-05-08 10:55:00,25.65,25.68,25.64,25.66,39617.0,23.7136,23.7414,23.7044,23.7229,39617.0
2024-05-08 11:00:00,25.66,25.67,25.63,25.67,90330.0,23.7229,23.7321,23.6951,23.7321,90330.0
2024-05-08 11:05:00,25.67,25.7,25.66,25.68,82380.0,23.7321,23.7599,23.7229,23.7414,82380.0
2024-05-08 11:10:00,25.68,25.71,25.68,25.7,102282.0,23.7414,23.7691,23.7414,23.7599,102282.0
2024-05-08 11:15:00,25.7,25.73,25.69,25.7,196657.0,23.7599,23.7876,23.7506,23.7599,196657.0
2024-05-08 11:20:00,25.7,25.71,25.69,25.7,57463.0,23.7599,23.7691,23.7506,23.7599,57463.0
2024-05-08 11:25:00,25.7,25.7,25.68,25.69,50612.0,23.7599,23.7599,23.7414,23.7506,50612.0
2024-05-08 11:30:00,25.7,25.71,25.67,25.69,37619.0,23.7599,23.7691,23.7321,23.7506,37619.0
2024-05-08 11:35:00,25.7,25.71,25.68,25.7,81307.0,23.7599,23.7691,23.7414,23.7599,81307.0
2024-05-08 11:40:00,25.7,25.73,25.69,25.71,29969.0,23.7599,23.7876,23.7506,23.7691,29969.0
2024-05-08 11:45:00,25.72,25.74,25.71,25.71,151679.0,23.7783,23.7968,23.7691,23.7691,151679.0
2024-05-08 11:50:00,25.71,25.72,25.7,25.71,22773.0,23.7691,23.7783,23.7599,23.7691,22773.0
2024-05-08 11:55:00,25.72,25.73,25.7,25.72,48120.0,23.7783,23.7876,23.7599,23.7783,48120.0
2024-05-08 12:00:00,25.72,25.73,25.7,25.71,80161.0,23.7783,23.7876,23.7599,23.7691,80161.0
2024-05-08 12:05:00,25.71,25.72,25.7,25.71,11676.0,23.7691,23.7783,23.7599,23.7691,11676.0
2024-05-08 12:10:00,25.71,25.73,25.7,25.71,40935.0,23.7691,23.7876,23.7599,23.7691,40935.0
2024-05-08 12:15:00,25.71,25.72,25.69,25.69,28189.0,23.7691,23.7783,23.7506,23.7506,28189.0
2024-05-08 12:20:00,25.69,25.71,25.69,25.71,16513.0,23.7506,23.7691,23.7506,23.7691,16513.0
2024-05-08 12:25:00,25.71,25.72,25.7,25.71,46246.0,23.7691,23.7783,23.7599,23.7691,46246.0
2024-05-08 12:30:00,25.72,25.73,25.71,25.73,66890.0,23.7783,23.7876,23.7691,23.7876,66890.0
2024-05-08 12:35:00,25.73,25.78,25.73,25.75,160050.0,23.7876,23.8338,23.7876,23.8061,160050.0
2024-05-08 12:40:00,25.74,25.75,25.73,25.75,49009.0,23.7968,23.8061,23.7876,23.8061,49009.0
2024-05-08 12:45:00,25.74,25.75,25.7,25.72,51033.0,23.7968,23.8061,23.7599,23.7783,51033.0
2024-05-08 12:50:00,25.71,25.74,25.71,25.73,75629.0,23.7691,23.7968,23.7691,23.7876,75629.0
2024-05-08 12:55:00,25.73,25.75,25.72,25.74,38759.0,23.7876,23.8061,23.7783,23.7968,38759.0
2024-05-08 13:00:00,25.74,25.79,25.71,25.73,121163.0,23.7968,23.8431,23.7691,23.7876,121163.0
2024-05-08 13:05:00,25.73,25.73,25.71,25.73,150384.0,23.7876,23.7876,23.7691,23.7876,150384.0
2024-05-08 13:10:00,25.74,25.76,25.72,25.73,70238.0,23.7968,23.8153,23.7783,23.7876,70238.0
2024-05-08 13:15:00,25.73,25.75,25.73,25.75,57101.0,23.7876,23.8061,23.7876,23.8061,57101.0
2024-05-08 13:20:00,25.75,25.79,25.74,25.78,75766.0,23.8061,23.8431,23.7968,23.8338,75766.0
2024-05-08 13:25:00,25.77,25.77,25.75,25.76,75439.0,23.8246,23.8246,23.8061,23.8153,75439.0
2024-05-08 13:30:00,25.77,25.77,25.74,25.76,47689.0,23.8246,23.8246,23.7968,23.8153,47689.0
2024-05-08 13:35:00,25.76,25.77,25.75,25.76,43449.0,23.8153,23.8246,23.8061,23.8153,43449.0
2024-05-08 13:40:00,25.76,25.77,25.72,25.73,36393.0,23.8153,23.8246,23.7783,23.7876,36393.0
2024-05-08 13:45:00,25.73,25.73,25.7,25.71,141008.0,23.7876,23.7876,23.7599,23.7691,141008.0
2024-05-08 13:50:00,25.71,25.72,25.7,25.7,42937.0,23.7691,23.7783,23.7599,23.7599,42937.0
2024-05-08 13:55:00,25.7,25.71,25.69,25.7,20550.0,23.7599,23.7691,23.7506,23.7599,20550.0
2024-05-08 14:00:00,25.69,25.7,25.68,25.69,58258.0,23.7506,23.7599,23.7414,23.7506,58258.0
2024-05-08 14:05:00,25.68,25.71,25.68,25.68,37528.0,23.7414,23.7691,23.7414,23.7414,37528.0
2024-05-08 14:10:00,25.68,25.69,25.66,25.67,28673.0,23.7414,23.7506,23.7229,23.7321,28673.0
2024-05-08 14:15:00,25.66,25.68,25.66,25.67,55914.0,23.7229,23.7414,23.7229,23.7321,55914.0
2024-05-08 14:20:00,25.67,25.7,25.66,25.7,50565.0,23.7321,23.7599,23.7229,23.7599,50565.0
2024-05-08 14:25:00,25.7,25.71,25.66,25.68,72217.0,23.7599,23.7691,23.7229,23.7414,72217.0
2024-05-08 14:30:00,25.67,25.68,25.65,25.67,62200.0,23.7321,23.7414,23.7136,23.7321,62200.0
2024-05-08 14:35:00,25.67,25.69,25.67,25.68,42370.0,23.7321,23.7506,23.7321,23.7414,42370.0
2024-05-08 14:40:00,25.67,25.69,25.66,25.68,60190.0,23.7321,23.7506,23.7229,23.7414,60190.0
2024-05-08 14:45:00,25.68,25.69,25.66,25.67,29304.0,23.7414,23.7506,23.7229,23.7321,29304.0
2024-05-08 14:50:00,25.68,25.69,25.68,25.68,13060.0,23.7414,23.7506,23.7414,23.7414,13060.0
2024-05-08 14:55:00,25.69,25.71,25.68,25.7,93058.0,23.7506,23.7691,23.7414,23.7599,93058.0
2024-05-08 15:00:00,25.7,25.74,25.7,25.71,97961.0,23.7599,23.7968,23.7599,23.7691,97961.0
2024-05-08 15:05:00,25.71,25.72,25.69,25.7,82651.0,23.7691,23.7783,23.7506,23.7599,82651.0
2024-05-08 15:10:00,25.69,25.71,25.69,25.69,75719.0,23.7506,23.7691,23.7506,23.7506,75719.0
2024-05-08 15:15:00,25.7,25.7,25.67,25.67,33091.0,23.7599,23.7599,23.7321,23.7321,33091.0
2024-05-08 15:20:00,25.66,25.68,25.65,25.65,42782.0,23.7229,23.7414,23.7136,23.7136,42782.0
2024-05-08 15:25:00,25.66,25.67,25.65,25.67,82060.0,23.7229,23.7321,23.7136,23.7321,82060.0
2024-05-08 15:30:00,25.67,25.67,25.64,25.65,67283.0,23.7321,23.7321,23.7044,23.7136,67283.0
2024-05-08 15:35:00,25.65,25.67,25.65,25.67,15256.0,23.7136,23.7321,23.7136,23.7321,15256.0
2024-05-08 15:40:00,25.66,25.67,25.65,25.65,47277.0,23.7229,23.7321,23.7136,23.7136,47277.0
2024-05-08 15:45:00,25.66,25.66,25.63,25.64,106339.0,23.7229,23.7229,23.6951,23.7044,106339.0
2024-05-08 15:50:00,25.64,25.66,25.63,25.64,68082.0,23.7044,23.7229,23.6951,23.7044,68082.0
2024-05-08 15:55:00,25.65,25.68,25.63,25.67,233445.0,23.7136,23.7414,23.6951,23.7321,233445.0
2024-05-09 09:30:00,25.69,25.69,25.65,25.66,73110.0,23.7506,23.7506,23.7136,23.7229,73110.0
2024-05-09 09:35:00,25.67,25.71,25.65,25.7,59629.0,23.7321,23.7691,23.7136,23.7599,59629.0
2024-05-09 09:40:00,25.7,25.76,25.7,25.73,174448.0,23.7599,23.8153,23.7599,23.7876,174448.0
2024-05-09 09:45:00,25.73,25.74,25.71,25.72,142137.0,23.7876,23.7968,23.7691,23.7783,142137.0
2024-05-09 09:50:00,25.73,25.73,25.68,25.69,71804.0,23.7876,23.7876,23.7414,23.7506,71804.0
2024-05-09 09:55:00,25.69,25.7,25.66,25.67,61261.0,23.7506,23.7599,23.7229,23.7321,61261.0
2024-05-09 10:00:00,25.67,25.68,25.63,25.63,60060.0,23.7321,23.7414,23.6951,23.6951,60060.0
2024-05-09 10:05:00,25.63,25.64,25.6,25.63,102233.0,23.6951,23.7044,23.6674,23.6951,102233.0
2024-05-09 10:10:00,25.63,25.67,25.59,25.66,89773.0,23.6951,23.7321,23.6582,23.7229,89773.0
2024-05-09 10:15:00,25.65,25.67,25.62,25.66,113429.0,23.7136,23.7321,23.6859,23.7229,113429.0
2024-05-09 10:20:00,25.66,25.66,25.6,25.61,75575.0,23.7229,23.7229,23.6674,23.6767,75575.0
2024-05-09 10:25:00,25.61,25.63,25.59,25.62,80284.0,23.6767,23.6951,23.6582,23.6859,80284.0
2024-05-09 10:30:00,25.62,25.62,25.57,25.59,60501.0,23.6859,23.6859,23.6397,23.6582,60501.0
2024-05-09 10:35:00,25.59,25.59,25.51,25.53,163721.0,23.6582,23.6582,23.5842,23.6027,163721.0
2024-05-09 10:40:00,25.53,25.55,25.51,25.53,84886.0,23.6027,23.6212,23.5842,23.6027,84886.0
2024-05-09 10:45:00,25.54,25.56,25.52,25.53,62152.0,23.6119,23.6304,23.5934,23.6027,62152.0
2024-05-09 10:50:00,25.52,25.54,25.5,25.51,48467.0,23.5934,23.6119,23.575,23.5842,48467.0
2024-05-09 10:55:00,25.51,25.54,25.5,25.52,61779.0,23.5842,23.6119,23.575,23.5934,61779.0
2024-05-09 11:00:00,25.51,25.51,25.48,25.5,80281.0,23.5842,23.5842,23.5565,23.575,80281.0
2024-05-09 11:05:00,25.5,25.51,25.48,25.5,69246.0,23.575,23.5842,23.5565,23.575,69246.0
2024-05-09 11:10:00,25.49,25.52,25.49,25.5,182176.0,23.5657,23.5934,23.5657,23.575,182176.0
2024-05-09 11:15:00,25.5,25.52,25.49,25.51,68284.0,23.575,23.5934,23.5657,23.5842,68284.0
2024-05-09 11:20:00,25.51,25.53,25.5,25.53,53074.0,23.5842,23.6027,23.575,23.6027,53074.0
2024-05-09 11:25:00,25.53,25.53,25.49,25.5,128120.0,23.6027,23.6027,23.5657,23.575,128120.0
2024-05-09 11:30:00,25.49,25.51,25.48,25.5,65465.0,23.5657,23.5842,23.5565,23.575,65465.0
2024-05-09 11:35:00,25.5,25.53,25.49,25.53,61877.0,23.575,23.6027,23.5657,23.6027,61877.0
2024-05-09 11:40:00,25.53,25.55,25.52,25.53,87772.0,23.6027,23.6212,23.5934,23.6027,87772.0
2024-05-09 11:45:00,25.54,25.57,25.53,25.55,149969.0,23.6119,23.6397,23.6027,23.6212,149969.0
2024-05-09 11:50:00,25.55,25.57,25.54,25.56,77068.0,23.6212,23.6397,23.6119,23.6304,77068.0
2024-05-09 11:55:00,25.57,25.59,25.56,25.58,129312.0,23.6397,23.6582,23.6304,23.6489,129312.0
2024-05-09 12:00:00,25.58,25.59,25.56,25.56,64039.0,23.6489,23.6582,23.6304,23.6304,64039.0
2024-05-09 12:05:00,25.57,25.58,25.56,25.56,78207.0,23.6397,23.6489,23.6304,23.6304,78207.0
2024-05-09 12:10:00,25.55,25.56,25.54,25.54,25065.0,23.6212,23.6304,23.6119,23.6119,25065.0
2024-05-09 12:15:00,25.54,25.57,25.53,25.56,89372.0,23.6119,23.6397,23.6027,23.6304,89372.0
2024-05-09 12:20:00,25.55,25.56,25.53,25.54,18927.0,23.6212,23.6304,23.6027,23.6119,18927.0
2024-05-09 12:25:00,25.54,25.55,25.53,25.55,43648.0,23.6119,23.6212,23.6027,23.6212,43648.0
2024-05-09 12:30:00,25.55,25.58,25.54,25.57,78823.0,23.6212,23.6489,23.6119,23.6397,78823.0
2024-05-09 12:35:00,25.57,25.57,25.52,25.54,45814.0,23.6397,23.6397,23.5934,23.6119,45814.0
2024-05-09 12:40:00,25.53,25.53,25.52,25.52,13745.0,23.6027,23.6027,23.5934,23.5934,13745.0
2024-05-09 12:45:00,25.52,25.53,25.5,25.51,57965.0,23.5934,23.6027,23.575,23.5842,57965.0
2024-05-09 12:50:00,25.51,25.52,25.5,25.51,19799.0,23.5842,23.5934,23.575,23.5842,19799.0
2024-05-09 12:55:00,25.5,25.52,25.49,25.51,33643.0,23.575,23.5934,23.5657,23.5842,33643.0
2024-05-09 13:00:00,25.51,25.53,25.46,25.48,274480.0,23.5842,23.6027,23.538,23.5565,274480.0
2024-05-09 13:05:00,25.48,25.5,25.46,25.49,69686.0,23.5565,23.575,23.538,23.5657,69686.0
2024-05-09 13:10:00,25.5,25.5,25.47,25.48,57143.0,23.575,23.575,23.5472,23.5565,57143.0
2024-05-09 13:15:00,25.49,25.51,25.48,25.5,68046.0,23.5657,23.5842,23.5565,23.575,68046.0
2024-05-09 13:20:00,25.5,25.55,25.5,25.53,160851.0,23.575,23.6212,23.575,23.6027,160851.0
2024-05-09 13:25:00,25.52,25.53,25.47,25.48,39725.0,23.5934,23.6027,23.5472,23.5565,39725.0
2024-05-09 13:30:00,25.48,25.5,25.47,25.49,96353.0,23.5565,23.575,23.5472,23.5657,96353.0
2024-05-09 13:35:00,25.49,25.5,25.48,25.49,83994.0,23.5657,23.575,23.5565,23.5657,83994.0
2024-05-09 13:40:00,25.49,25.51,25.49,25.49,33192.0,23.5657,23.5842,23.5657,23.5657,33192.0
2024-05-09 13:45:00,25.48,25.51,25.47,25.5,62871.0,23.5565,23.5842,23.5472,23.575,62871.0
2024-05-09 13:50:00,25.5,25.51,25.49,25.51,36974.0,23.575,23.5842,23.5657,23.5842,36974.0
2024-05-09 13:55:00,25.5,25.51,25.5,25.5,29051.0,23.575,23.5842,23.575,23.575,29051.0
2024-05-09 14:00:00,25.51,25.53,25.51,25.52,66551.0,23.5842,23.6027,23.5842,23.5934,66551.0
2024-05-09 14:05:00,25.51,25.52,25.5,25.52,59053.0,23.5842,23.5934,23.575,23.5934,59053.0
2024-05-09 14:10:00,25.51,25.52,25.5,25.51,34999.0,23.5842,23.5934,23.575,23.5842,34999.0
2024-05-09 14:15:00,25.52,25.53,25.49,25.51,117268.0,23.5934,23.6027,23.5657,23.5842,117268.0
2024-05-09 14:20:00,25.51,25.54,25.5,25.53,92226.0,23.5842,23.6119,23.575,23.6027,92226.0
2024-05-09 14:25:00,25.52,25.52,25.48,25.48,53765.0,23.5934,23.5934,23.5565,23.5565,53765.0
2024-05-09 14:30:00,25.48,25.49,25.46,25.48,142167.0,23.5565,23.5657,23.538,23.5565,142167.0
2024-05-09 14:35:00,25.49,25.49,25.45,25.46,68414.0,23.5657,23.5657,23.5287,23.538,68414.0
2024-05-09 14:40:00,25.46,25.47,25.46,25.46,13671.0,23.538,23.5472,23.538,23.538,13671.0
2024-05-09 14:45:00,25.46,25.47,25.44,25.46,32172.0,23.538,23.5472,23.5195,23.538,32172.0
2024-05-09 14:50:00,25.45,25.46,25.43,25.44,151831.0,23.5287,23.538,23.5102,23.5195,151831.0
2024-05-09 14:55:00,25.44,25.45,25.42,25.44,48163.0,23.5195,23.5287,23.501,23.5195,48163.0
2024-05-09 15:00:00,25.44,25.46,25.44,25.45,43746.0,23.5195,23.538,23.5195,23.5287,43746.0
2024-05-09 15:05:00,25.44,25.45,25.42,25.44,79499.0,23.5195,23.5287,23.501,23.5195,79499.0
2024-05-09 15:10:00,25.44,25.47,25.44,25.45,106371.0,23.5195,23.5472,23.5195,23.5287,106371.0
2024-05-09 15:15:00,25.45,25.47,25.45,25.45,47900.0,23.5287,23.5472,23.5287,23.5287,47900.0
2024-05-09 15:20:00,25.45,25.47,25.44,25.45,80241.0,23.5287,23.5472,23.5195,23.5287,80241.0
2024-05-09 15:25:00,25.45,25.47,25.45,25.46,62569.0,23.5287,23.5472,23.5287,23.538,62569.0
2024-05-09 15:30:00,25.46,25.47,25.45,25.45,63893.0,23.538,23.5472,23.5287,23.5287,63893.0
2024-05-09 15:35:00,25.45,25.46,25.43,25.44,158779.0,23.5287,23.538,23.5102,23.5195,158779.0
2024-05-09 15:40:00,25.45,25.47,25.44,25.45,89126.0,23.5287,23.5472,23.5195,23.5287,89126.0
2024-05-09 15:45:00,25.46,25.47,25.45,25.46,127811.0,23.538,23.5472,23.5287,23.538,127811.0
2024-05-09 15:50:00,25.45,25.45,25.4,25.43,318579.0,23.5287,23.5287,23.4825,23.5102,318579.0
2024-05-09 15:55:00,25.44,25.45,25.41,25.42,214554.0,23.5195,23.5287,23.4917,23.501,214554.0
2024-05-10 09:30:00,25.26,25.3,25.23,25.23,117503.0,23.3531,23.3901,23.3253,23.3253,117503.0
2024-05-10 09:35:00,25.22,25.27,25.22,25.23,48879.0,23.3161,23.3623,23.3161,23.3253,48879.0
2024-05-10 09:40:00,25.23,25.23,25.2,25.22,71100.0,23.3253,23.3253,23.2976,23.3161,71100.0
2024-05-10 09:45:00,25.22,25.22,25.18,25.2,131212.0,23.3161,23.3161,23.2791,23.2976,131212.0
2024-05-10 09:50:00,25.2,25.23,25.19,25.21,101332.0,23.2976,23.3253,23.2884,23.3068,101332.0
2024-05-10 09:55:00,25.21,25.21,25.19,25.21,50911.0,23.3068,23.3068,23.2884,23.3068,50911.0
2024-05-10 10:00:00,25.21,25.3,25.2,25.28,417623.0,23.3068,23.3901,23.2976,23.3716,417623.0
2024-05-10 10:05:00,25.27,25.28,25.24,25.27,99448.0,23.3623,23.3716,23.3346,23.3623,99448.0
2024-05-10 10:10:00,25.27,25.31,25.27,25.29,157745.0,23.3623,23.3993,23.3623,23.3808,157745.0
2024-05-10 10:15:00,25.3,25.33,25.28,25.32,111735.0,23.3901,23.4178,23.3716,23.4085,111735.0
2024-05-10 10:20:00,25.33,25.36,25.31,25.32,183500.0,23.4178,23.4455,23.3993,23.4085,183500.0
2024-05-10 10:25:00,25.31,25.38,25.31,25.37,228767.0,23.3993,23.464,23.3993,23.4548,228767.0
2024-05-10 10:30:00,25.37,25.4,25.36,25.38,170492.0,23.4548,23.4825,23.4455,23.464,170492.0
2024-05-10 10:35:00,25.37,25.39,25.34,25.34,97848.0,23.4548,23.4733,23.427,23.427,97848.0
2024-05-10 10:40:00,25.34,25.34,25.31,25.33,47441.0,23.427,23.427,23.3993,23.4178,47441.0
2024-05-10 10:45:00,25.34,25.36,25.33,25.34,67997.0,23.427,23.4455,23.4178,23.427,67997.0
2024-05-10 10:50:00,25.35,25.44,25.33,25.43,176998.0,23.4363,23.5195,23.4178,23.5102,176998.0
2024-05-10 10:55:00,25.43,25.44,25.38,25.39,187885.0,23.5102,23.5195,23.464,23.4733,187885.0
2024-05-10 11:00:00,25.4,25.41,25.38,25.41,77679.0,23.4825,23.4917,23.464,23.4917,77679.0
2024-05-10 11:05:00,25.4,25.43,25.38,25.42,102614.0,23.4825,23.5102,23.464,23.501,102614.0
2024-05-10 11:10:00,25.42,25.43,25.39,25.4,71898.0,23.501,23.5102,23.4733,23.4825,71898.0
2024-05-10 11:15:00,25.4,25.42,25.39,25.42,57160.0,23.4825,23.501,23.4733,23.501,57160.0
2024-05-10 11:20:00,25.42,25.42,25.39,25.41,65399.0,23.501,23.501,23.4733,23.4917,65399.0
2024-05-10 11:25:00,25.41,25.42,25.38,25.39,68585.0,23.4917,23.501,23.464,23.4733,68585.0
2024-05-10 11:30:00,25.39,25.41,25.38,25.4,41523.0,23.4733,23.4917,23.464,23.4825,41523.0
2024-05-10 11:35:00,25.4,25.45,25.39,25.42,96493.0,23.4825,23.5287,23.4733,23.501,96493.0
2024-05-10 11:40:00,25.43,25.48,25.42,25.46,116387.0,23.5102,23.5565,23.501,23.538,116387.0
2024-05-10 11:45:00,25.47,25.48,25.43,25.44,143450.0,23.5472,23.5565,23.5102,23.5195,143450.0
2024-05-10 11:50:00,25.43,25.44,25.41,25.43,114582.0,23.5102,23.5195,23.4917,23.5102,114582.0
2024-05-10 11:55:00,25.43,25.44,25.39,25.41,95198.0,23.5102,23.5195,23.4733,23.4917,95198.0
2024-05-10 12:00:00,25.41,25.45,25.41,25.44,149394.0,23.4917,23.5287,23.4917,23.5195,149394.0
2024-05-10 12:05:00,25.44,25.46,25.41,25.41,130011.0,23.5195,23.538,23.4917,23.4917,130011.0
2024-05-10 12:10:00,25.41,25.43,25.4,25.4,40475.0,23.4917,23.5102,23.4825,23.4825,40475.0
2024-05-10 12:15:00,25.4,25.41,25.39,25.41,65252.0,23.4825,23.4917,23.4733,23.4917,65252.0
2024-05-10 12:20:00,25.41,25.42,25.39,25.39,67615.0,23.4917,23.501,23.4733,23.4733,67615.0
2024-05-10 12:25:00,25.39,25.42,25.39,25.41,75314.0,23.4733,23.501,23.4733,23.4917,75314.0
2024-05-10 12:30:00,25.41,25.42,25.39,25.42,122881.0,23.4917,23.501,23.4733,23.501,122881.0
2024-05-10 12:35:00,25.41,25.43,25.39,25.42,82094.0,23.4917,23.5102,23.4733,23.501,82094.0
2024-05-10 12:40:00,25.42,25.42,25.4,25.42,38640.0,23.501,23.501,23.4825,23.501,38640.0
2024-05-10 12:45:00,25.41,25.42,25.37,25.37,73026.0,23.4917,23.501,23.4548,23.4548,73026.0
2024-05-10 12:50:00,25.37,25.39,25.37,25.38,61762.0,23.4548,23.4733,23.4548,23.464,61762.0
2024-05-10 12:55:00,25.38,25.39,25.36,25.39,51040.0,23.464,23.4733,23.4455,23.4733,51040.0
2024-05-10 13:00:00,25.39,25.41,25.38,25.41,55659.0,23.4733,23.4917,23.464,23.4917,55659.0
2024-05-10 13:05:00,25.4,25.43,25.39,25.43,67611.0,23.4825,23.5102,23.4733,23.5102,67611.0
2024-05-10 13:10:00,25.42,25.44,25.41,25.43,54698.0,23.501,23.5195,23.4917,23.5102,54698.0
2024-05-10 13:15:00,25.42,25.43,25.41,25.42,44999.0,23.501,23.5102,23.4917,23.501,44999.0
2024-05-10 13:20:00,25.42,25.44,25.42,25.43,29217.0,23.501,23.5195,23.501,23.5102,29217.0
2024-05-10 13:25:00,25.43,25.44,25.42,25.43,70956.0,23.5102,23.5195,23.501,23.5102,70956.0
2024-05-10 13:30:00,25.43,25.44,25.42,25.42,37092.0,23.5102,23.5195,23.501,23.501,37092.0
2024-05-10 13:35:00,25.42,25.42,25.4,25.42,72843.0,23.501,23.501,23.4825,23.501,72843.0
2024-05-10 13:40:00,25.42,25.43,25.41,25.43,31509.0,23.501,23.5102,23.4917,23.5102,31509.0
2024-05-10 13:45:00,25.43,25.45,25.42,25.43,65347.0,23.5102,23.5287,23.501,23.5102,65347.0
2024-05-10 13:50:00,25.42,25.42,25.39,25.4,84889.0,23.501,23.501,23.4733,23.4825,84889.0
2024-05-10 13:55:00,25.4,25.4,25.36,25.37,70431.0,23.4825,23.4825,23.4455,23.4548,70431.0
2024-05-10 14:00:00,25.37,25.4,25.36,25.39,55721.0,23.4548,23.4825,23.4455,23.4733,55721.0
2024-05-10 14:05:00,25.39,25.4,25.36,25.36,71488.0,23.4733,23.4825,23.4455,23.4455,71488.0
2024-05-10 14:10:00,25.36,25.37,25.35,25.37,76537.0,23.4455,23.4548,23.4363,23.4548,76537.0
2024-05-10 14:15:00,25.37,25.37,25.35,25.36,45032.0,23.4548,23.4548,23.4363,23.4455,45032.0
2024-05-10 14:20:00,25.36,25.38,25.35,25.38,115834.0,23.4455,23.464,23.4363,23.464,115834.0
2024-05-10 14:25:00,25.38,25.39,25.37,25.37,37554.0,23.464,23.4733,23.4548,23.4548,37554.0
2024-05-10 14:30:00,25.38,25.42,25.37,25.41,122313.0,23.464,23.501,23.4548,23.4917,122313.0
2024-05-10 14:35:00,25.41,25.43,25.4,25.4,55669.0,23.4917,23.5102,23.4825,23.4825,55669.0
2024-05-10 14:40:00,25.41,25.41,25.37,25.39,111106.0,23.4917,23.4917,23.4548,23.4733,111106.0
2024-05-10 14:45:00,25.39,25.39,25.37,25.38,26628.0,23.4733,23.4733,23.4548,23.464,26628.0
2024-05-10 14:50:00,25.37,25.37,25.35,25.36,40329.0,23.4548,23.4548,23.4363,23.4455,40329.0
2024-05-10 14:55:00,25.37,25.38,25.35,25.35,24005.0,23.4548,23.464,23.4363,23.4363,24005.0
2024-05-10 15:00:00,25.36,25.38,25.34,25.35,80670.0,23.4455,23.464,23.427,23.4363,80670.0
2024-05-10 15:05:00,25.36,25.37,25.35,25.36,67085.0,23.4455,23.4548,23.4363,23.4455,67085.0
2024-05-10 15:10:00,25.36,25.37,25.35,25.36,22889.0,23.4455,23.4548,23.4363,23.4455,22889.0
2024-05-10 15:15:00,25.36,25.37,25.33,25.33,70456.0,23.4455,23.4548,23.4178,23.4178,70456.0
2024-05-10 15:20:00,25.34,25.36,25.33,25.34,78946.0,23.427,23.4455,23.4178,23.427,78946.0
2024-05-10 15:25:00,25.34,25.35,25.33,25.34,61138.0,23.427,23.4363,23.4178,23.427,61138.0
2024-05-10 15:30:00,25.34,25.37,25.33,25.34,122164.0,23.427,23.4548,23.4178,23.427,122164.0
2024-05-10 15:35:00,25.34,25.35,25.32,25.33,77153.0,23.427,23.4363,23.4085,23.4178,77153.0
2024-05-10 15:40:00,25.33,25.36,25.33,25.36,163262.0,23.4178,23.4455,23.4178,23.4455,163262.0
2024-05-10 15:45:00,25.35,25.37,25.34,25.37,84273.0,23.4363,23.4548,23.427,23.4548,84273.0
2024-05-10 15:50:00,25.36,25.37,25.31,25.31,308964.0,23.4455,23.4548,23.3993,23.3993,308964.0
2024-05-10 15:55:00,25.31,25.36,25.31,25.36,405815.0,23.3993,23.4455,23.3993,23.4455,405815.0
2024-05-13 09:30:00,25.2,25.27,25.19,25.27,91253.0,23.2976,23.3623,23.2884,23.3623,91253.0
2024-05-13 09:35:00,25.26,25.31,25.25,25.3,158216.0,23.3531,23.3993,23.3438,23.3901,158216.0
2024-05-13 09:40:00,25.3,25.33,25.29,25.31,133623.0,23.3901,23.4178,23.3808,23.3993,133623.0
2024-05-13 09:45:00,25.32,25.34,25.31,25.32,106472.0,23.4085,23.427,23.3993,23.4085,106472.0
2024-05-13 09:50:00,25.33,25.33,25.3,25.3,19113.0,23.4178,23.4178,23.3901,23.3901,19113.0
2024-05-13 09:55:00,25.3,25.32,25.27,25.28,54670.0,23.3901,23.4085,23.3623,23.3716,54670.0
2024-05-13 10:00:00,25.29,25.31,25.28,25.28,66549.0,23.3808,23.3993,23.3716,23.3716,66549.0
2024-05-13 10:05:00,25.29,25.31,25.28,25.29,29793.0,23.3808,23.3993,23.3716,23.3808,29793.0
2024-05-13 10:10:00,25.29,25.32,25.28,25.3,50643.0,23.3808,23.4085,23.3716,23.3901,50643.0
2024-05-13 10:15:00,25.3,25.31,25.29,25.3,22070.0,23.3901,23.3993,23.3808,23.3901,22070.0
2024-05-13 10:20:00,25.3,25.3,25.28,25.28,33744.0,23.3901,23.3901,23.3716,23.3716,33744.0
2024-05-13 10:25:00,25.28,25.29,25.27,25.29,44454.0,23.3716,23.3808,23.3623,23.3808,44454.0
2024-05-13 10:30:00,25.29,25.34,25.28,25.33,70644.0,23.3808,23.427,23.3716,23.4178,70644.0
2024-05-13 10:35:00,25.32,25.33,25.31,25.32,54955.0,23.4085,23.4178,23.3993,23.4085,54955.0
2024-05-13 10:40:00,25.32,25.33,25.31,25.32,33223.0,23.4085,23.4178,23.3993,23.4085,33223.0
2024-05-13 10:45:00,25.33,25.34,25.31,25.31,93565.0,23.4178,23.427,23.3993,23.3993,93565.0
2024-05-13 10:50:00,25.32,25.33,25.31,25.33,63686.0,23.4085,23.4178,23.3993,23.4178,63686.0
2024-05-13 10:55:00,25.33,25.34,25.32,25.33,51218.0,23.4178,23.427,23.4085,23.4178,51218.0
2024-05-13 11:00:00,25.33,25.36,25.32,25.34,72632.0,23.4178,23.4455,23.4085,23.427,72632.0
2024-05-13 11:05:00,25.34,25.35,25.33,25.34,50115.0,23.427,23.4363,23.4178,23.427,50115.0
2024-05-13 11:10:00,25.34,25.34,25.31,25.32,22604.0,23.427,23.427,23.3993,23.4085,22604.0
2024-05-13 11:15:00,25.32,25.33,25.31,25.32,46419.0,23.4085,23.4178,23.3993,23.4085,46419.0
2024-05-13 11:20:00,25.33,25.35,25.32,25.33,61732.0,23.4178,23.4363,23.4085,23.4178,61732.0
2024-05-13 11:25:00,25.33,25.37,25.33,25.36,42873.0,23.4178,23.4548,23.4178,23.4455,42873.0
2024-05-13 11:30:00,25.37,25.41,25.35,25.36,164611.0,23.4548,23.4917,23.4363,23.4455,164611.0
2024-05-13 11:35:00,25.36,25.37,25.36,25.37,16698.0,23.4455,23.4548,23.4455,23.4548,16698.0
2024-05-13 11:40:00,25.37,25.38,25.36,25.37,24582.0,23.4548,23.464,23.4455,23.4548,24582.0
2024-05-13 11:45:00,25.37,25.38,25.36,25.37,20089.0,23.4548,23.464,23.4455,23.4548,20089.0
2024-05-13 11:50:00,25.36,25.37,25.34,25.35,25905.0,23.4455,23.4548,23.427,23.4363,25905.0
2024-05-13 11:55:00,25.34,25.35,25.34,25.35,5673.0,23.427,23.4363,23.427,23.4363,5673.0
2024-05-13 12:00:00,25.34,25.35,25.33,25.34,34121.0,23.427,23.4363,23.4178,23.427,34121.0
2024-05-13 12:05:00,25.34,25.34,25.32,25.32,156969.0,23.427,23.427,23.4085,23.4085,156969.0
2024-05-13 12:10:00,25.32,25.34,25.32,25.34,16254.0,23.4085,23.427,23.4085,23.427,16254.0
2024-05-13 12:15:00,25.34,25.34,25.33,25.33,19820.0,23.427,23.427,23.4178,23.4178,19820.0
2024-05-13 12:20:00,25.33,25.33,25.32,25.33,22863.0,23.4178,23.4178,23.4085,23.4178,22863.0
2024-05-13 12:25:00,25.32,25.33,25.32,25.33,3614.0,23.4085,23.4178,23.4085,23.4178,3614.0
2024-05-13 12:30:00,25.33,25.33,25.32,25.33,4849.0,23.4178,23.4178,23.4085,23.4178,4849.0
2024-05-13 12:35:00,25.33,25.34,25.32,25.33,13131.0,23.4178,23.427,23.4085,23.4178,13131.0
2024-05-13 12:40:00,25.33,25.35,25.32,25.34,39465.0,23.4178,23.4363,23.4085,23.427,39465.0
2024-05-13 12:45:00,25.34,25.35,25.33,25.34,45262.0,23.427,23.4363,23.4178,23.427,45262.0
2024-05-13 12:50:00,25.34,25.35,25.33,25.35,16811.0,23.427,23.4363,23.4178,23.4363,16811.0
2024-05-13 12:55:00,25.35,25.35,25.34,25.35,2528.0,23.4363,23.4363,23.427,23.4363,2528.0
2024-05-13 13:00:00,25.36,25.39,25.35,25.39,91559.0,23.4455,23.4733,23.4363,23.4733,91559.0
2024-05-13 13:05:00,25.39,25.45,25.39,25.43,115062.0,23.4733,23.5287,23.4733,23.5102,115062.0
2024-05-13 13:10:00,25.44,25.47,25.41,25.42,139633.0,23.5195,23.5472,23.4917,23.501,139633.0
2024-05-13 13:15:00,25.41,25.42,25.37,25.38,354855.0,23.4917,23.501,23.4548,23.464,354855.0
2024-05-13 13:20:00,25.38,25.39,25.36,25.38,48815.0,23.464,23.4733,23.4455,23.464,48815.0
2024-05-13 13:25:00,25.38,25.39,25.37,25.37,39861.0,23.464,23.4733,23.4548,23.4548,39861.0
2024-05-13 13:30:00,25.37,25.39,25.36,25.38,49065.0,23.4548,23.4733,23.4455,23.464,49065.0
2024-05-13 13:35:00,25.39,25.4,25.38,25.4,145312.0,23.4733,23.4825,23.464,23.4825,145312.0
2024-05-13 13:40:00,25.39,25.41,25.39,25.4,37981.0,23.4733,23.4917,23.4733,23.4825,37981.0
2024-05-13 13:45:00,25.4,25.41,25.39,25.4,62420.0,23.4825,23.4917,23.4733,23.4825,62420.0
2024-05-13 13:50:00,25.4,25.41,25.39,25.4,20338.0,23.4825,23.4917,23.4733,23.4825,20338.0
2024-05-13 13:55:00,25.39,25.4,25.38,25.39,17722.0,23.4733,23.4825,23.464,23.4733,17722.0
2024-05-13 14:00:00,25.39,25.42,25.38,25.41,69251.0,23.4733,23.501,23.464,23.4917,69251.0
2024-05-13 14:05:00,25.41,25.41,25.39,25.4,75380.0,23.4917,23.4917,23.4733,23.4825,75380.0
2024-05-13 14:10:00,25.4,25.4,25.38,25.39,13555.0,23.4825,23.4825,23.464,23.4733,13555.0
2024-05-13 14:15:00,25.39,25.4,25.37,25.38,62727.0,23.4733,23.4825,23.4548,23.464,62727.0
2024-05-13 14:20:00,25.38,25.39,25.37,25.38,59115.0,23.464,23.4733,23.4548,23.464,59115.0
2024-05-13 14:25:00,25.38,25.38,25.36,25.37,41311.0,23.464,23.464,23.4455,23.4548,41311.0
2024-05-13 14:30:00,25.38,25.39,25.36,25.37,75997.0,23.464,23.4733,23.4455,23.4548,75997.0
2024-05-13 14:35:00,25.37,25.37,25.36,25.36,31571.0,23.4548,23.4548,23.4455,23.4455,31571.0
2024-05-13 14:40:00,25.36,25.37,25.36,25.36,8652.0,23.4455,23.4548,23.4455,23.4455,8652.0
2024-05-13 14:45:00,25.36,25.38,25.35,25.38,34429.0,23.4455,23.464,23.4363,23.464,34429.0
2024-05-13 14:50:00,25.38,25.39,25.37,25.39,57838.0,23.464,23.4733,23.4548,23.4733,57838.0
2024-05-13 14:55:00,25.39,25.39,25.36,25.37,29158.0,23.4733,23.4733,23.4455,23.4548,29158.0
2024-05-13 15:00:00,25.37,25.37,25.35,25.36,28811.0,23.4548,23.4548,23.4363,23.4455,28811.0
2024-05-13 15:05:00,25.36,25.38,25.35,25.37,66095.0,23.4455,23.464,23.4363,23.4548,66095.0
2024-05-13 15:10:00,25.37,25.38,25.36,25.36,22568.0,23.4548,23.464,23.4455,23.4455,22568.0
2024-05-13 15:15:00,25.36,25.36,25.34,25.35,45553.0,23.4455,23.4455,23.427,23.4363,45553.0
2024-05-13 15:20:00,25.34,25.38,25.34,25.38,86415.0,23.427,23.464,23.427,23.464,86415.0
2024-05-13 15:25:00,25.38,25.41,25.37,25.38,36498.0,23.464,23.4917,23.4548,23.464,36498.0
2024-05-13 15:30:00,25.38,25.38,25.35,25.36,45428.0,23.464,23.464,23.4363,23.4455,45428.0
2024-05-13 15:35:00,25.36,25.37,25.34,25.35,54275.0,23.4455,23.4548,23.427,23.4363,54275.0
2024-05-13 15:40:00,25.35,25.37,25.35,25.36,38734.0,23.4363,23.4548,23.4363,23.4455,38734.0
2024-05-13 15:45:00,25.36,25.38,25.35,25.38,125128.0,23.4455,23.464,23.4363,23.464,125128.0
2024-05-13 15:50:00,25.37,25.39,25.35,25.37,145909.0,23.4548,23.4733,23.4363,23.4548,145909.0
2024-05-13 15:55:00,25.37,25.39,25.35,25.36,143662.0,23.4548,23.4733,23.4363,23.4455,143662.0
2024-05-14 09:30:00,25.35,25.37,25.32,25.36,101003.0,23.4363,23.4548,23.4085,23.4455,101003.0
2024-05-14 09:35:00,25.36,25.38,25.33,25.34,72454.0,23.4455,23.464,23.4178,23.427,72454.0
2024-05-14 09:40:00,25.33,25.34,25.3,25.32,86507.0,23.4178,23.427,23.3901,23.4085,86507.0
2024-05-14 09:45:00,25.31,25.32,25.3,25.32,44025.0,23.3993,23.4085,23.3901,23.4085,44025.0
2024-05-14 09:50:00,25.32,25.32,25.3,25.31,19693.0,23.4085,23.4085,23.3901,23.3993,19693.0
2024-05-14 09:55:00,25.31,25.34,25.31,25.34,42405.0,23.3993,23.427,23.3993,23.427,42405.0
2024-05-14 10:00:00,25.35,25.35,25.3,25.33,80517.0,23.4363,23.4363,23.3901,23.4178,80517.0
2024-05-14 10:05:00,25.33,25.33,25.28,25.28,86277.0,23.4178,23.4178,23.3716,23.3716,86277.0
2024-05-14 10:10:00,25.28,25.32,25.27,25.3,85638.0,23.3716,23.4085,23.3623,23.3901,85638.0
2024-05-14 10:15:00,25.3,25.37,25.29,25.36,170258.0,23.3901,23.4548,23.3808,23.4455,170258.0
2024-05-14 10:20:00,25.35,25.35,25.26,25.26,143790.0,23.4363,23.4363,23.3531,23.3531,143790.0
2024-05-14 10:25:00,25.25,25.26,25.22,25.25,166306.0,23.3438,23.3531,23.3161,23.3438,166306.0
2024-05-14 10:30:00,25.24,25.27,25.24,25.26,130838.0,23.3346,23.3623,23.3346,23.3531,130838.0
2024-05-14 10:35:00,25.27,25.4,25.26,25.36,240815.0,23.3623,23.4825,23.3531,23.4455,240815.0
2024-05-14 10:40:00,25.36,25.4,25.34,25.35,233413.0,23.4455,23.4825,23.427,23.4363,233413.0
2024-05-14 10:45:00,25.36,25.37,25.33,25.35,99074.0,23.4455,23.4548,23.4178,23.4363,99074.0
2024-05-14 10:50:00,25.36,25.36,25.32,25.35,73712.0,23.4455,23.4455,23.4085,23.4363,73712.0
2024-05-14 10:55:00,25.35,25.35,25.29,25.29,142178.0,23.4363,23.4363,23.3808,23.3808,142178.0
2024-05-14 11:00:00,25.29,25.31,25.27,25.3,112210.0,23.3808,23.3993,23.3623,23.3901,112210.0
2024-05-14 11:05:00,25.3,25.31,25.28,25.29,52568.0,23.3901,23.3993,23.3716,23.3808,52568.0
2024-05-14 11:10:00,25.28,25.3,25.28,25.29,76576.0,23.3716,23.3901,23.3716,23.3808,76576.0
2024-05-14 11:15:00,25.28,25.29,25.25,25.29,88874.0,23.3716,23.3808,23.3438,23.3808,88874.0
2024-05-14 11:20:00,25.3,25.31,25.28,25.3,34659.0,23.3901,23.3993,23.3716,23.3901,34659.0
2024-05-14 11:25:00,25.3,25.31,25.27,25.27,67192.0,23.3901,23.3993,23.3623,23.3623,67192.0
2024-05-14 11:30:00,25.28,25.33,25.27,25.33,50834.0,23.3716,23.4178,23.3623,23.4178,50834.0
2024-05-14 11:35:00,25.33,25.35,25.32,25.34,100630.0,23.4178,23.4363,23.4085,23.427,100630.0
2024-05-14 11:40:00,25.33,25.36,25.31,25.34,84021.0,23.4178,23.4455,23.3993,23.427,84021.0
2024-05-14 11:45:00,25.34,25.37,25.33,25.34,141160.0,23.427,23.4548,23.4178,23.427,141160.0
2024-05-14 11:50:00,25.34,25.35,25.32,25.34,49991.0,23.427,23.4363,23.4085,23.427,49991.0
2024-05-14 11:55:00,25.34,25.36,25.33,25.35,57056.0,23.427,23.4455,23.4178,23.4363,57056.0
2024-05-14 12:00:00,25.36,25.37,25.35,25.36,95145.0,23.4455,23.4548,23.4363,23.4455,95145.0
2024-05-14 12:05:00,25.36,25.37,25.33,25.34,115152.0,23.4455,23.4548,23.4178,23.427,115152.0
2024-05-14 12:10:00,25.34,25.36,25.33,25.35,82631.0,23.427,23.4455,23.4178,23.4363,82631.0
2024-05-14 12:15:00,25.35,25.36,25.34,25.36,43334.0,23.4363,23.4455,23.427,23.4455,43334.0
2024-05-14 12:20:00,25.36,25.38,25.35,25.38,81663.0,23.4455,23.464,23.4363,23.464,81663.0
2024-05-14 12:25:00,25.38,25.38,25.36,25.37,88671.0,23.464,23.464,23.4455,23.4548,88671.0
2024-05-14 12:30:00,25.37,25.38,25.36,25.37,52935.0,23.4548,23.464,23.4455,23.4548,52935.0
2024-05-14 12:35:00,25.37,25.39,25.36,25.39,36951.0,23.4548,23.4733,23.4455,23.4733,36951.0
2024-05-14 12:40:00,25.38,25.39,25.37,25.39,91452.0,23.464,23.4733,23.4548,23.4733,91452.0
2024-05-14 12:45:00,25.39,25.4,25.37,25.38,82599.0,23.4733,23.4825,23.4548,23.464,82599.0
2024-05-14 12:50:00,25.38,25.39,25.36,25.38,93532.0,23.464,23.4733,23.4455,23.464,93532.0
2024-05-14 12:55:00,25.37,25.38,25.36,25.37,4553.0,23.4548,23.464,23.4455,23.4548,4553.0
2024-05-14 13:00:00,25.36,25.4,25.36,25.38,78954.0,23.4455,23.4825,23.4455,23.464,78954.0
2024-05-14 13:05:00,25.38,25.41,25.38,25.39,63203.0,23.464,23.4917,23.464,23.4733,63203.0
2024-05-14 13:10:00,25.39,25.4,25.38,25.39,56637.0,23.4733,23.4825,23.464,23.4733,56637.0
2024-05-14 13:15:00,25.4,25.41,25.38,25.39,50610.0,23.4825,23.4917,23.464,23.4733,50610.0
2024-05-14 13:20:00,25.39,25.4,25.37,25.38,51664.0,23.4733,23.4825,23.4548,23.464,51664.0
2024-05-14 13:25:00,25.38,25.38,25.35,25.36,21551.0,23.464,23.464,23.4363,23.4455,21551.0
2024-05-14 13:30:00,25.36,25.37,25.35,25.36,25221.0,23.4455,23.4548,23.4363,23.4455,25221.0
2024-05-14 13:35:00,25.36,25.36,25.34,25.35,15987.0,23.4455,23.4455,23.427,23.4363,15987.0
2024-05-14 13:40:00,25.35,25.35,25.31,25.32,45035.0,23.4363,23.4363,23.3993,23.4085,45035.0
2024-05-14 13:45:00,25.33,25.34,25.32,25.33,18891.0,23.4178,23.427,23.4085,23.4178,18891.0
2024-05-14 13:50:00,25.34,25.35,25.33,25.34,8860.0,23.427,23.4363,23.4178,23.427,8860.0
2024-05-14 13:55:00,25.33,25.35,25.33,25.34,37781.0,23.4178,23.4363,23.4178,23.427,37781.0
2024-05-14 14:00:00,25.34,25.34,25.31,25.32,46793.0,23.427,23.427,23.3993,23.4085,46793.0
2024-05-14 14:05:00,25.31,25.32,25.29,25.3,29895.0,23.3993,23.4085,23.3808,23.3901,29895.0
2024-05-14 14:10:00,25.3,25.3,25.24,25.25,103975.0,23.3901,23.3901,23.3346,23.3438,103975.0
2024-05-14 14:15:00,25.25,25.25,25.23,25.24,137179.0,23.3438,23.3438,23.3253,23.3346,137179.0
2024-05-14 14:20:00,25.24,25.24,25.23,25.24,12050.0,23.3346,23.3346,23.3253,23.3346,12050.0
2024-05-14 14:25:00,25.24,25.25,25.23,25.23,31537.0,23.3346,23.3438,23.3253,23.3253,31537.0
2024-05-14 14:30:00,25.24,25.25,25.19,25.2,204254.0,23.3346,23.3438,23.2884,23.2976,204254.0
2024-05-14 14:35:00,25.2,25.21,25.16,25.17,86716.0,23.2976,23.3068,23.2606,23.2699,86716.0
2024-05-14 14:40:00,25.17,25.17,25.11,25.15,83040.0,23.2699,23.2699,23.2144,23.2514,83040.0
2024-05-14 14:45:00,25.15,25.18,25.14,25.16,101732.0,23.2514,23.2791,23.2421,23.2606,101732.0
2024-05-14 14:50:00,25.16,25.18,25.15,25.15,50345.0,23.2606,23.2791,23.2514,23.2514,50345.0
2024-05-14 14:55:00,25.15,25.16,25.13,25.14,35782.0,23.2514,23.2606,23.2329,23.2421,35782.0
2024-05-14 15:00:00,25.14,25.16,25.13,25.15,133382.0,23.2421,23.2606,23.2329,23.2514,133382.0
2024-05-14 15:05:00,25.15,25.17,25.14,25.16,78305.0,23.2514,23.2699,23.2421,23.2606,78305.0
2024-05-14 15:10:00,25.15,25.15,25.12,25.15,126754.0,23.2514,23.2514,23.2236,23.2514,126754.0
2024-05-14 15:15:00,25.14,25.16,25.12,25.12,69535.0,23.2421,23.2606,23.2236,23.2236,69535.0
2024-05-14 15:20:00,25.13,25.14,25.09,25.12,100840.0,23.2329,23.2421,23.1959,23.2236,100840.0
2024-05-14 15:25:00,25.12,25.14,25.12,25.12,92286.0,23.2236,23.2421,23.2236,23.2236,92286.0
2024-05-14 15:30:00,25.13,25.14,25.12,25.13,72880.0,23.2329,23.2421,23.2236,23.2329,72880.0
2024-05-14 15:35:00,25.13,25.15,25.12,25.14,26144.0,23.2329,23.2514,23.2236,23.2421,26144.0
2024-05-14 15:40:00,25.14,25.15,25.1,25.11,42010.0,23.2421,23.2514,23.2052,23.2144,42010.0
2024-05-14 15:45:00,25.11,25.14,25.1,25.14,136816.0,23.2144,23.2421,23.2052,23.2421,136816.0
2024-05-14 15:50:00,25.14,25.14,25.09,25.1,140665.0,23.2421,23.2421,23.1959,23.2052,140665.0
2024-05-14 15:55:00,25.09,25.15,25.09,25.14,228000.0,23.1959,23.2514,23.1959,23.2421,228000.0
2024-05-15 09:30:00,24.9,24.92,24.84,24.85,210193.0,23.0203,23.0387,22.9648,22.974,210193.0
2024-05-15 09:35:00,24.84,24.89,24.82,24.86,112574.0,22.9648,23.011,22.9463,22.9833,112574.0
2024-05-15 09:40:00,24.85,24.88,24.82,24.87,134300.0,22.974,23.0018,22.9463,22.9925,134300.0
2024-05-15 09:45:00,24.88,24.93,24.85,24.92,183680.0,23.0018,23.048,22.974,23.0387,183680.0
2024-05-15 09:50:00,24.92,24.97,24.92,24.96,241298.0,23.0387,23.085,23.0387,23.0757,241298.0
2024-05-15 09:55:00,24.95,24.96,24.91,24.93,83690.0,23.0665,23.0757,23.0295,23.048,83690.0
2024-05-15 10:00:00,24.92,24.93,24.86,24.86,154947.0,23.0387,23.048,22.9833,22.9833,154947.0
2024-05-15 10:05:00,24.88,24.88,24.83,24.86,159208.0,23.0018,23.0018,22.9555,22.9833,159208.0
2024-05-15 10:10:00,24.86,24.89,24.85,24.88,173242.0,22.9833,23.011,22.974,23.0018,173242.0
2024-05-15 10:15:00,24.87,24.89,24.84,24.85,85962.0,22.9925,23.011,22.9648,22.974,85962.0
2024-05-15 10:20:00,24.85,24.86,24.82,24.84,140528.0,22.974,22.9833,22.9463,22.9648,140528.0
2024-05-15 10:25:00,24.84,24.87,24.84,24.86,140358.0,22.9648,22.9925,22.9648,22.9833,140358.0
2024-05-15 10:30:00,24.85,24.86,24.81,24.82,113120.0,22.974,22.9833,22.937,22.9463,113120.0
2024-05-15 10:35:00,24.82,24.82,24.78,24.8,153943.0,22.9463,22.9463,22.9093,22.9278,153943.0
2024-05-15 10:40:00,24.8,24.81,24.77,24.78,233032.0,22.9278,22.937,22.9001,22.9093,233032.0
2024-05-15 10:45:00,24.78,24.79,24.77,24.78,155808.0,22.9093,22.9186,22.9001,22.9093,155808.0
2024-05-15 10:50:00,24.77,24.8,24.77,24.8,154974.0,22.9001,22.9278,22.9001,22.9278,154974.0
2024-05-15 10:55:00,24.8,24.8,24.78,24.78,93400.0,22.9278,22.9278,22.9093,22.9093,93400.0
2024-05-15 11:00:00,24.78,24.78,24.76,24.78,83867.0,22.9093,22.9093,22.8908,22.9093,83867.0
2024-05-15 11:05:00,24.78,24.78,24.71,24.73,222975.0,22.9093,22.9093,22.8446,22.8631,222975.0
2024-05-15 11:10:00,24.73,24.74,24.7,24.7,171800.0,22.8631,22.8723,22.8353,22.8353,171800.0
2024-05-15 11:15:00,24.7,24.72,24.69,24.7,163445.0,22.8353,22.8538,22.8261,22.8353,163445.0
2024-05-15 11:20:00,24.69,24.71,24.69,24.71,44861.0,22.8261,22.8446,22.8261,22.8446,44861.0
2024-05-15 11:25:00,24.7,24.73,24.68,24.69,82224.0,22.8353,22.8631,22.8169,22.8261,82224.0
2024-05-15 11:30:00,24.69,24.7,24.68,24.69,160180.0,22.8261,22.8353,22.8169,22.8261,160180.0
2024-05-15 11:35:00,24.7,24.72,24.69,24.72,68610.0,22.8353,22.8538,22.8261,22.8538,68610.0
2024-05-15 11:40:00,24.71,24.72,24.69,24.71,38069.0,22.8446,22.8538,22.8261,22.8446,38069.0
2024-05-15 11:45:00,24.7,24.72,24.69,24.71,54432.0,22.8353,22.8538,22.8261,22.8446,54432.0
2024-05-15 11:50:00,24.71,24.72,24.7,24.71,95800.0,22.8446,22.8538,22.8353,22.8446,95800.0
2024-05-15 11:55:00,24.7,24.72,24.69,24.71,57505.0,22.8353,22.8538,22.8261,22.8446,57505.0
2024-05-15 12:00:00,24.71,24.75,24.7,24.72,170951.0,22.8446,22.8816,22.8353,22.8538,170951.0
2024-05-15 12:05:00,24.73,24.75,24.72,24.72,128213.0,22.8631,22.8816,22.8538,22.8538,128213.0
2024-05-15 12:10:00,24.72,24.72,24.7,24.71,57418.0,22.8538,22.8538,22.8353,22.8446,57418.0
2024-05-15 12:15:00,24.72,24.73,24.71,24.72,87753.0,22.8538,22.8631,22.8446,22.8538,87753.0
2024-05-15 12:20:00,24.71,24.73,24.71,24.71,99593.0,22.8446,22.8631,22.8446,22.8446,99593.0
2024-05-15 12:25:00,24.71,24.72,24.69,24.69,59878.0,22.8446,22.8538,22.8261,22.8261,59878.0
2024-05-15 12:30:00,24.7,24.7,24.68,24.69,46040.0,22.8353,22.8353,22.8169,22.8261,46040.0
2024-05-15 12:35:00,24.69,24.69,24.67,24.69,107076.0,22.8261,22.8261,22.8076,22.8261,107076.0
2024-05-15 12:40:00,24.68,24.69,24.67,24.69,37386.0,22.8169,22.8261,22.8076,22.8261,37386.0
2024-05-15 12:45:00,24.69,24.69,24.66,24.68,40341.0,22.8261,22.8261,22.7984,22.8169,40341.0
2024-05-15 12:50:00,24.68,24.68,24.65,24.65,87711.0,22.8169,22.8169,22.7891,22.7891,87711.0
2024-05-15 12:55:00,24.65,24.66,24.64,24.65,84250.0,22.7891,22.7984,22.7799,22.7891,84250.0
2024-05-15 13:00:00,24.64,24.65,24.63,24.64,111551.0,22.7799,22.7891,22.7706,22.7799,111551.0
2024-05-15 13:05:00,24.63,24.65,24.63,24.64,66162.0,22.7706,22.7891,22.7706,22.7799,66162.0
2024-05-15 13:10:00,24.65,24.65,24.62,24.63,74746.0,22.7891,22.7891,22.7614,22.7706,74746.0
2024-05-15 13:15:00,24.62,24.64,24.62,24.63,93164.0,22.7614,22.7799,22.7614,22.7706,93164.0
2024-05-15 13:20:00,24.64,24.65,24.63,24.64,18159.0,22.7799,22.7891,22.7706,22.7799,18159.0
2024-05-15 13:25:00,24.65,24.66,24.62,24.62,124733.0,22.7891,22.7984,22.7614,22.7614,124733.0
2024-05-15 13:30:00,24.63,24.64,24.62,24.63,100603.0,22.7706,22.7799,22.7614,22.7706,100603.0
2024-05-15 13:35:00,24.63,24.63,24.6,24.63,74427.0,22.7706,22.7706,22.7429,22.7706,74427.0
2024-05-15 13:40:00,24.63,24.65,24.62,24.63,444201.0,22.7706,22.7891,22.7614,22.7706,444201.0
2024-05-15 13:45:00,24.63,24.67,24.62,24.64,114184.0,22.7706,22.8076,22.7614,22.7799,114184.0
2024-05-15 13:50:00,24.65,24.65,24.61,24.61,27372.0,22.7891,22.7891,22.7521,22.7521,27372.0
2024-05-15 13:55:00,24.61,24.62,24.6,24.61,93627.0,22.7521,22.7614,22.7429,22.7521,93627.0
2024-05-15 14:00:00,24.61,24.62,24.6,24.6,109105.0,22.7521,22.7614,22.7429,22.7429,109105.0
2024-05-15 14:05:00,24.61,24.61,24.58,24.59,111101.0,22.7521,22.7521,22.7244,22.7337,111101.0
2024-05-15 14:10:00,24.59,24.6,24.56,24.57,102341.0,22.7337,22.7429,22.7059,22.7152,102341.0
2024-05-15 14:15:00,24.57,24.62,24.56,24.6,557256.0,22.7152,22.7614,22.7059,22.7429,557256.0
2024-05-15 14:20:00,24.6,24.62,24.59,24.61,115917.0,22.7429,22.7614,22.7337,22.7521,115917.0
2024-05-15 14:25:00,24.6,24.62,24.59,24.6,78980.0,22.7429,22.7614,22.7337,22.7429,78980.0
2024-05-15 14:30:00,24.6,24.63,24.6,24.63,36889.0,22.7429,22.7706,22.7429,22.7706,36889.0
2024-05-15 14:35:00,24.63,24.64,24.6,24.6,241330.0,22.7706,22.7799,22.7429,22.7429,241330.0
2024-05-15 14:40:00,24.61,24.62,24.6,24.62,74767.0,22.7521,22.7614,22.7429,22.7614,74767.0
2024-05-15 14:45:00,24.62,24.64,24.61,24.63,106939.0,22.7614,22.7799,22.7521,22.7706,106939.0
2024-05-15 14:50:00,24.63,24.63,24.6,24.61,63462.0,22.7706,22.7706,22.7429,22.7521,63462.0
2024-05-15 14:55:00,24.61,24.63,24.6,24.6,47457.0,22.7521,22.7706,22.7429,22.7429,47457.0
2024-05-15 15:00:00,24.61,24.62,24.6,24.62,32517.0,22.7521,22.7614,22.7429,22.7614,32517.0
2024-05-15 15:05:00,24.61,24.63,24.6,24.61,41806.0,22.7521,22.7706,22.7429,22.7521,41806.0
2024-05-15 15:10:00,24.61,24.62,24.59,24.61,93739.0,22.7521,22.7614,22.7337,22.7521,93739.0
2024-05-15 15:15:00,24.62,24.62,24.59,24.6,89749.0,22.7614,22.7614,22.7337,22.7429,89749.0
2024-05-15 15:20:00,24.6,24.6,24.57,24.58,100122.0,22.7429,22.7429,22.7152,22.7244,100122.0
2024-05-15 15:25:00,24.59,24.6,24.58,24.6,26162.0,22.7337,22.7429,22.7244,22.7429,26162.0
2024-05-15 15:30:00,24.6,24.61,24.58,24.59,38858.0,22.7429,22.7521,22.7244,22.7337,38858.0
2024-05-15 15:35:00,24.59,24.59,24.58,24.59,9500.0,22.7337,22.7337,22.7244,22.7337,9500.0
2024-05-15 15:40:00,24.59,24.59,24.56,24.56,80142.0,22.7337,22.7337,22.7059,22.7059,80142.0
2024-05-15 15:45:00,24.57,24.58,24.55,24.58,177480.0,22.7152,22.7244,22.6967,22.7244,177480.0
2024-05-15 15:50:00,24.58,24.59,24.53,24.54,201437.0,22.7244,22.7337,22.6782,22.6874,201437.0
2024-05-15 15:55:00,24.55,24.56,24.49,24.53,775444.0,22.6967,22.7059,22.6412,22.6782,775444.0
2024-05-16 09:30:00,24.55,24.55,24.51,24.52,112286.0,22.6967,22.6967,22.6597,22.6689,112286.0
2024-05-16 09:35:00,24.53,24.54,24.5,24.51,61704.0,22.6782,22.6874,22.6504,22.6597,61704.0
2024-05-16 09:40:00,24.52,24.54,24.52,24.53,38353.0,22.6689,22.6874,22.6689,22.6782,38353.0
2024-05-16 09:45:00,24.53,24.54,24.51,24.52,131410.0,22.6782,22.6874,22.6597,22.6689,131410.0
2024-05-16 09:50:00,24.52,24.52,24.5,24.52,61643.0,22.6689,22.6689,22.6504,22.6689,61643.0
2024-05-16 09:55:00,24.52,24.54,24.51,24.52,42708.0,22.6689,22.6874,22.6597,22.6689,42708.0
2024-05-16 10:00:00,24.52,24.54,24.51,24.53,21089.0,22.6689,22.6874,22.6597,22.6782,21089.0
2024-05-16 10:05:00,24.52,24.58,24.52,24.53,114521.0,22.6689,22.7244,22.6689,22.6782,114521.0
2024-05-16 10:10:00,24.53,24.53,24.49,24.5,114829.0,22.6782,22.6782,22.6412,22.6504,114829.0
2024-05-16 10:15:00,24.5,24.51,24.48,24.48,61285.0,22.6504,22.6597,22.632,22.632,61285.0
2024-05-16 10:20:00,24.48,24.49,24.46,24.47,59917.0,22.632,22.6412,22.6135,22.6227,59917.0
2024-05-16 10:25:00,24.47,24.48,24.46,24.47,32286.0,22.6227,22.632,22.6135,22.6227,32286.0
2024-05-16 10:30:00,24.48,24.49,24.46,24.48,58338.0,22.632,22.6412,22.6135,22.632,58338.0
2024-05-16 10:35:00,24.48,24.49,24.46,24.48,98690.0,22.632,22.6412,22.6135,22.632,98690.0
2024-05-16 10:40:00,24.47,24.48,24.45,24.45,93463.0,22.6227,22.632,22.6042,22.6042,93463.0
2024-05-16 10:45:00,24.45,24.46,24.44,24.45,177801.0,22.6042,22.6135,22.595,22.6042,177801.0
2024-05-16 10:50:00,24.45,24.46,24.43,24.44,81321.0,22.6042,22.6135,22.5857,22.595,81321.0
2024-05-16 10:55:00,24.43,24.44,24.4,24.4,159453.0,22.5857,22.595,22.558,22.558,159453.0
2024-05-16 11:00:00,24.41,24.42,24.39,24.41,237409.0,22.5672,22.5765,22.5488,22.5672,237409.0
2024-05-16 11:05:00,24.41,24.43,24.4,24.41,122642.0,22.5672,22.5857,22.558,22.5672,122642.0
2024-05-16 11:10:00,24.41,24.47,24.41,24.46,156675.0,22.5672,22.6227,22.5672,22.6135,156675.0
2024-05-16 11:15:00,24.47,24.49,24.46,24.46,73046.0,22.6227,22.6412,22.6135,22.6135,73046.0
2024-05-16 11:20:00,24.47,24.49,24.45,24.46,78057.0,22.6227,22.6412,22.6042,22.6135,78057.0
2024-05-16 11:25:00,24.46,24.47,24.43,24.44,53693.0,22.6135,22.6227,22.5857,22.595,53693.0
2024-05-16 11:30:00,24.43,24.44,24.41,24.41,56879.0,22.5857,22.595,22.5672,22.5672,56879.0
2024-05-16 11:35:00,24.42,24.47,24.41,24.45,97001.0,22.5765,22.6227,22.5672,22.6042,97001.0
2024-05-16 11:40:00,24.44,24.47,24.44,24.44,93693.0,22.595,22.6227,22.595,22.595,93693.0
2024-05-16 11:45:00,24.45,24.46,24.44,24.46,41680.0,22.6042,22.6135,22.595,22.6135,41680.0
2024-05-16 11:50:00,24.46,24.46,24.44,24.45,29752.0,22.6135,22.6135,22.595,22.6042,29752.0
2024-05-16 11:55:00,24.45,24.46,24.44,24.45,32689.0,22.6042,22.6135,22.595,22.6042,32689.0
2024-05-16 12:00:00,24.45,24.51,24.45,24.49,252924.0,22.6042,22.6597,22.6042,22.6412,252924.0
2024-05-16 12:05:00,24.49,24.5,24.47,24.48,126518.0,22.6412,22.6504,22.6227,22.632,126518.0
2024-05-16 12:10:00,24.48,24.49,24.46,24.46,58087.0,22.632,22.6412,22.6135,22.6135,58087.0
2024-05-16 12:15:00,24.47,24.49,24.46,24.49,60821.0,22.6227,22.6412,22.6135,22.6412,60821.0
2024-05-16 12:20:00,24.49,24.51,24.48,24.48,81420.0,22.6412,22.6597,22.632,22.632,81420.0
2024-05-16 12:25:00,24.48,24.49,24.47,24.49,21733.0,22.632,22.6412,22.6227,22.6412,21733.0
2024-05-16 12:30:00,24.49,24.52,24.49,24.49,165855.0,22.6412,22.6689,22.6412,22.6412,165855.0
2024-05-16 12:35:00,24.5,24.51,24.48,24.48,74445.0,22.6504,22.6597,22.632,22.632,74445.0
2024-05-16 12:40:00,24.49,24.5,24.48,24.48,59945.0,22.6412,22.6504,22.632,22.632,59945.0
2024-05-16 12:45:00,24.48,24.5,24.47,24.48,36662.0,22.632,22.6504,22.6227,22.632,36662.0
2024-05-16 12:50:00,24.48,24.49,24.47,24.47,40841.0,22.632,22.6412,22.6227,22.6227,40841.0
2024-05-16 12:55:00,24.46,24.48,24.46,24.47,15800.0,22.6135,22.632,22.6135,22.6227,15800.0
2024-05-16 13:00:00,24.47,24.5,24.47,24.48,70277.0,22.6227,22.6504,22.6227,22.632,70277.0
2024-05-16 13:05:00,24.48,24.49,24.46,24.47,38873.0,22.632,22.6412,22.6135,22.6227,38873.0
2024-05-16 13:10:00,24.47,24.48,24.46,24.47,114490.0,22.6227,22.632,22.6135,22.6227,114490.0
2024-05-16 13:15:00,24.46,24.47,24.45,24.47,133797.0,22.6135,22.6227,22.6042,22.6227,133797.0
2024-05-16 13:20:00,24.47,24.57,24.46,24.57,301204.0,22.6227,22.7152,22.6135,22.7152,301204.0
2024-05-16 13:25:00,24.57,24.59,24.52,24.56,189173.0,22.7152,22.7337,22.6689,22.7059,189173.0
2024-05-16 13:30:00,24.55,24.56,24.52,24.54,92546.0,22.6967,22.7059,22.6689,22.6874,92546.0
2024-05-16 13:35:00,24.54,24.58,24.53,24.57,67250.0,22.6874,22.7244,22.6782,22.7152,67250.0
2024-05-16 13:40:00,24.56,24.58,24.54,24.55,83241.0,22.7059,22.7244,22.6874,22.6967,83241.0
2024-05-16 13:45:00,24.55,24.6,24.55,24.58,97896.0,22.6967,22.7429,22.6967,22.7244,97896.0
2024-05-16 13:50:00,24.58,24.58,24.53,24.54,72686.0,22.7244,22.7244,22.6782,22.6874,72686.0
2024-05-16 13:55:00,24.53,24.55,24.52,24.54,50082.0,22.6782,22.6967,22.6689,22.6874,50082.0
2024-05-16 14:00:00,24.53,24.56,24.53,24.55,49090.0,22.6782,22.7059,22.6782,22.6967,49090.0
2024-05-16 14:05:00,24.55,24.58,24.54,24.58,99659.0,22.6967,22.7244,22.6874,22.7244,99659.0
2024-05-16 14:10:00,24.58,24.62,24.56,24.62,226186.0,22.7244,22.7614,22.7059,22.7614,226186.0
2024-05-16 14:15:00,24.62,24.63,24.59,24.6,239076.0,22.7614,22.7706,22.7337,22.7429,239076.0
2024-05-16 14:20:00,24.59,24.6,24.56,24.57,127488.0,22.7337,22.7429,22.7059,22.7152,127488.0
2024-05-16 14:25:00,24.57,24.6,24.57,24.59,81544.0,22.7152,22.7429,22.7152,22.7337,81544.0
2024-05-16 14:30:00,24.58,24.58,24.55,24.56,32823.0,22.7244,22.7244,22.6967,22.7059,32823.0
2024-05-16 14:35:00,24.57,24.57,24.55,24.55,92726.0,22.7152,22.7152,22.6967,22.6967,92726.0
2024-05-16 14:40:00,24.56,24.56,24.53,24.53,69154.0,22.7059,22.7059,22.6782,22.6782,69154.0
2024-05-16 14:45:00,24.54,24.55,24.53,24.54,30926.0,22.6874,22.6967,22.6782,22.6874,30926.0
2024-05-16 14:50:00,24.54,24.56,24.54,24.54,44716.0,22.6874,22.7059,22.6874,22.6874,44716.0
2024-05-16 14:55:00,24.54,24.55,24.53,24.53,51165.0,22.6874,22.6967,22.6782,22.6782,51165.0
2024-05-16 15:00:00,24.53,24.55,24.52,24.53,61143.0,22.6782,22.6967,22.6689,22.6782,61143.0
2024-05-16 15:05:00,24.52,24.54,24.51,24.53,71547.0,22.6689,22.6874,22.6597,22.6782,71547.0
2024-05-16 15:10:00,24.53,24.54,24.52,24.53,74581.0,22.6782,22.6874,22.6689,22.6782,74581.0
2024-05-16 15:15:00,24.53,24.55,24.52,24.53,59176.0,22.6782,22.6967,22.6689,22.6782,59176.0
2024-05-16 15:20:00,24.53,24.55,24.52,24.54,69506.0,22.6782,22.6967,22.6689,22.6874,69506.0
2024-05-16 15:25:00,24.55,24.55,24.53,24.54,41518.0,22.6967,22.6967,22.6782,22.6874,41518.0
2024-05-16 15:30:00,24.54,24.59,24.54,24.57,82126.0,22.6874,22.7337,22.6874,22.7152,82126.0
2024-05-16 15:35:00,24.58,24.64,24.56,24.61,229251.0,22.7244,22.7799,22.7059,22.7521,229251.0
2024-05-16 15:40:00,24.61,24.64,24.6,24.63,138041.0,22.7521,22.7799,22.7429,22.7706,138041.0
2024-05-16 15:45:00,24.62,24.64,24.6,24.62,131513.0,22.7614,22.7799,22.7429,22.7614,131513.0
2024-05-16 15:50:00,24.61,24.61,24.53,24.54,214573.0,22.7521,22.7521,22.6782,22.6874,214573.0
2024-05-16 15:55:00,24.55,24.67,24.54,24.65,466363.0,22.6967,22.8076,22.6874,22.7891,466363.0
2024-05-17 09:30:00,24.65,24.67,24.62,24.66,140330.0,22.7891,22.8076,22.7614,22.7984,140330.0
2024-05-17 09:35:00,24.67,24.67,24.63,24.66,136904.0,22.8076,22.8076,22.7706,22.7984,136904.0
2024-05-17 09:40:00,24.66,24.69,24.66,24.68,64143.0,22.7984,22.8261,22.7984,22.8169,64143.0
2024-05-17 09:45:00,24.69,24.7,24.66,24.68,41394.0,22.8261,22.8353,22.7984,22.8169,41394.0
2024-05-17 09:50:00,24.67,24.68,24.66,24.67,20638.0,22.8076,22.8169,22.7984,22.8076,20638.0
2024-05-17 09:55:00,24.67,24.68,24.66,24.67,18083.0,22.8076,22.8169,22.7984,22.8076,18083.0
2024-05-17 10:00:00,24.66,24.67,24.64,24.65,68112.0,22.7984,22.8076,22.7799,22.7891,68112.0
2024-05-17 10:05:00,24.65,24.69,24.64,24.68,86624.0,22.7891,22.8261,22.7799,22.8169,86624.0
2024-05-17 10:10:00,24.68,24.7,24.67,24.67,44478.0,22.8169,22.8353,22.8076,22.8076,44478.0
2024-05-17 10:15:00,24.68,24.69,24.67,24.68,35611.0,22.8169,22.8261,22.8076,22.8169,35611.0
2024-05-17 10:20:00,24.67,24.68,24.64,24.65,24590.0,22.8076,22.8169,22.7799,22.7891,24590.0
2024-05-17 10:25:00,24.65,24.65,24.63,24.63,14963.0,22.7891,22.7891,22.7706,22.7706,14963.0
2024-05-17 10:30:00,24.63,24.64,24.61,24.62,64497.0,22.7706,22.7799,22.7521,22.7614,64497.0
2024-05-17 10:35:00,24.62,24.64,24.61,24.63,87941.0,22.7614,22.7799,22.7521,22.7706,87941.0
2024-05-17 10:40:00,24.63,24.64,24.61,24.62,45085.0,22.7706,22.7799,22.7521,22.7614,45085.0
2024-05-17 10:45:00,24.62,24.63,24.61,24.61,53549.0,22.7614,22.7706,22.7521,22.7521,53549.0
2024-05-17 10:50:00,24.62,24.63,24.61,24.62,56577.0,22.7614,22.7706,22.7521,22.7614,56577.0
2024-05-17 10:55:00,24.62,24.64,24.62,24.63,38562.0,22.7614,22.7799,22.7614,22.7706,38562.0
2024-05-17 11:00:00,24.64,24.7,24.63,24.69,123409.0,22.7799,22.8353,22.7706,22.8261,123409.0
2024-05-17 11:05:00,24.69,24.69,24.65,24.66,46963.0,22.8261,22.8261,22.7891,22.7984,46963.0
2024-05-17 11:10:00,24.66,24.67,24.65,24.65,22516.0,22.7984,22.8076,22.7891,22.7891,22516.0
2024-05-17 11:15:00,24.65,24.67,24.64,24.66,53440.0,22.7891,22.8076,22.7799,22.7984,53440.0
2024-05-17 11:20:00,24.66,24.68,24.65,24.68,122020.0,22.7984,22.8169,22.7891,22.8169,122020.0
2024-05-17 11:25:00,24.68,24.68,24.65,24.66,72893.0,22.8169,22.8169,22.7891,22.7984,72893.0
2024-05-17 11:30:00,24.67,24.7,24.66,24.69,75023.0,22.8076,22.8353,22.7984,22.8261,75023.0
2024-05-17 11:35:00,24.69,24.7,24.68,24.7,23369.0,22.8261,22.8353,22.8169,22.8353,23369.0
2024-05-17 11:40:00,24.7,24.71,24.68,24.7,88542.0,22.8353,22.8446,22.8169,22.8353,88542.0
2024-05-17 11:45:00,24.69,24.71,24.68,24.71,34936.0,22.8261,22.8446,22.8169,22.8446,34936.0
2024-05-17 11:50:00,24.7,24.71,24.66,24.67,67503.0,22.8353,22.8446,22.7984,22.8076,67503.0
2024-05-17 11:55:00,24.67,24.67,24.65,24.66,24314.0,22.8076,22.8076,22.7891,22.7984,24314.0
2024-05-17 12:00:00,24.66,24.66,24.64,24.64,22466.0,22.7984,22.7984,22.7799,22.7799,22466.0
2024-05-17 12:05:00,24.64,24.68,24.64,24.66,76651.0,22.7799,22.8169,22.7799,22.7984,76651.0
2024-05-17 12:10:00,24.66,24.67,24.65,24.67,27371.0,22.7984,22.8076,22.7891,22.8076,27371.0
2024-05-17 12:15:00,24.66,24.67,24.65,24.66,33859.0,22.7984,22.8076,22.7891,22.7984,33859.0
2024-05-17 12:20:00,24.66,24.69,24.66,24.68,44124.0,22.7984,22.8261,22.7984,22.8169,44124.0
2024-05-17 12:25:00,24.68,24.69,24.67,24.68,27176.0,22.8169,22.8261,22.8076,22.8169,27176.0
2024-05-17 12:30:00,24.68,24.7,24.67,24.68,49603.0,22.8169,22.8353,22.8076,22.8169,49603.0
2024-05-17 12:35:00,24.67,24.68,24.66,24.67,47457.0,22.8076,22.8169,22.7984,22.8076,47457.0
2024-05-17 12:40:00,24.68,24.71,24.67,24.69,68517.0,22.8169,22.8446,22.8076,22.8261,68517.0
2024-05-17 12:45:00,24.7,24.73,24.69,24.69,133465.0,22.8353,22.8631,22.8261,22.8261,133465.0
2024-05-17 12:50:00,24.69,24.69,24.66,24.67,35630.0,22.8261,22.8261,22.7984,22.8076,35630.0
2024-05-17 12:55:00,24.67,24.67,24.65,24.66,37733.0,22.8076,22.8076,22.7891,22.7984,37733.0
2024-05-17 13:00:00,24.67,24.67,24.65,24.66,33720.0,22.8076,22.8076,22.7891,22.7984,33720.0
2024-05-17 13:05:00,24.66,24.67,24.65,24.65,39288.0,22.7984,22.8076,22.7891,22.7891,39288.0
2024-05-17 13:10:00,24.66,24.67,24.65,24.66,45117.0,22.7984,22.8076,22.7891,22.7984,45117.0
2024-05-17 13:15:00,24.66,24.68,24.65,24.68,42046.0,22.7984,22.8169,22.7891,22.8169,42046.0
2024-05-17 13:20:00,24.68,24.69,24.67,24.68,42267.0,22.8169,22.8261,22.8076,22.8169,42267.0
2024-05-17 13:25:00,24.68,24.68,24.67,24.67,31585.0,22.8169,22.8169,22.8076,22.8076,31585.0
2024-05-17 13:30:00,24.67,24.68,24.66,24.67,26377.0,22.8076,22.8169,22.7984,22.8076,26377.0
2024-05-17 13:35:00,24.68,24.69,24.65,24.66,49270.0,22.8169,22.8261,22.7891,22.7984,49270.0
2024-05-17 13:40:00,24.66,24.66,24.65,24.66,85362.0,22.7984,22.7984,22.7891,22.7984,85362.0
2024-05-17 13:45:00,24.66,24.67,24.65,24.67,23440.0,22.7984,22.8076,22.7891,22.8076,23440.0
2024-05-17 13:50:00,24.67,24.67,24.65,24.67,71580.0,22.8076,22.8076,22.7891,22.8076,71580.0
2024-05-17 13:55:00,24.67,24.67,24.66,24.67,2800.0,22.8076,22.8076,22.7984,22.8076,2800.0
2024-05-17 14:00:00,24.67,24.71,24.67,24.71,57828.0,22.8076,22.8446,22.8076,22.8446,57828.0
2024-05-17 14:05:00,24.71,24.71,24.68,24.7,53779.0,22.8446,22.8446,22.8169,22.8353,53779.0
2024-05-17 14:10:00,24.7,24.76,24.69,24.75,177388.0,22.8353,22.8908,22.8261,22.8816,177388.0
2024-05-17 14:15:00,24.75,24.76,24.72,24.73,99117.0,22.8816,22.8908,22.8538,22.8631,99117.0
2024-05-17 14:20:00,24.73,24.8,24.73,24.77,157928.0,22.8631,22.9278,22.8631,22.9001,157928.0
2024-05-17 14:25:00,24.76,24.76,24.74,24.74,44237.0,22.8908,22.8908,22.8723,22.8723,44237.0
2024-05-17 14:30:00,24.75,24.75,24.72,24.73,62496.0,22.8816,22.8816,22.8538,22.8631,62496.0
2024-05-17 14:35:00,24.73,24.74,24.71,24.72,66230.0,22.8631,22.8723,22.8446,22.8538,66230.0
2024-05-17 14:40:00,24.72,24.74,24.72,24.73,63075.0,22.8538,22.8723,22.8538,22.8631,63075.0
2024-05-17 14:45:00,24.73,24.74,24.71,24.71,45986.0,22.8631,22.8723,22.8446,22.8446,45986.0
2024-05-17 14:50:00,24.71,24.71,24.67,24.67,41525.0,22.8446,22.8446,22.8076,22.8076,41525.0
2024-05-17 14:55:00,24.68,24.68,24.64,24.66,102312.0,22.8169,22.8169,22.7799,22.7984,102312.0
2024-05-17 15:00:00,24.66,24.68,24.65,24.66,101920.0,22.7984,22.8169,22.7891,22.7984,101920.0
2024-05-17 15:05:00,24.66,24.67,24.64,24.64,53049.0,22.7984,22.8076,22.7799,22.7799,53049.0
2024-05-17 15:10:00,24.65,24.66,24.64,24.64,35484.0,22.7891,22.7984,22.7799,22.7799,35484.0
2024-05-17 15:15:00,24.65,24.65,24.62,24.64,91332.0,22.7891,22.7891,22.7614,22.7799,91332.0
2024-05-17 15:20:00,24.63,24.64,24.61,24.63,69588.0,22.7706,22.7799,22.7521,22.7706,69588.0
2024-05-17 15:25:00,24.62,24.64,24.61,24.62,79619.0,22.7614,22.7799,22.7521,22.7614,79619.0
2024-05-17 15:30:00,24.62,24.64,24.62,24.63,55838.0,22.7614,22.7799,22.7614,22.7706,55838.0
2024-05-17 15:35:00,24.64,24.64,24.61,24.63,55421.0,22.7799,22.7799,22.7521,22.7706,55421.0
2024-05-17 15:40:00,24.63,24.65,24.61,24.64,193477.0,22.7706,22.7891,22.7521,22.7799,193477.0
2024-05-17 15:45:00,24.64,24.65,24.63,24.65,46817.0,22.7799,22.7891,22.7706,22.7891,46817.0
2024-05-17 15:50:00,24.64,24.66,24.61,24.63,165214.0,22.7799,22.7984,22.7521,22.7706,165214.0
2024-05-17 15:55:00,24.63,24.65,24.6,24.6,193058.0,22.7706,22.7891,22.7429,22.7429,193058.0
2024-05-20 09:30:00,24.59,24.61,24.55,24.55,85161.0,22.7337,22.7521,22.6967,22.6967,85161.0
2024-05-20 09:35:00,24.55,24.55,24.53,24.55,50930.0,22.6967,22.6967,22.6782,22.6967,50930.0
2024-05-20 09:40:00,24.54,24.55,24.53,24.54,18973.0,22.6874,22.6967,22.6782,22.6874,18973.0
2024-05-20 09:45:00,24.54,24.54,24.51,24.52,66556.0,22.6874,22.6874,22.6597,22.6689,66556.0
2024-05-20 09:50:00,24.51,24.51,24.45,24.46,55569.0,22.6597,22.6597,22.6042,22.6135,55569.0
2024-05-20 09:55:00,24.46,24.47,24.44,24.45,57391.0,22.6135,22.6227,22.595,22.6042,57391.0
2024-05-20 10:00:00,24.45,24.49,24.44,24.47,30661.0,22.6042,22.6412,22.595,22.6227,30661.0
2024-05-20 10:05:00,24.47,24.49,24.45,24.45,83748.0,22.6227,22.6412,22.6042,22.6042,83748.0
2024-05-20 10:10:00,24.46,24.47,24.44,24.46,75819.0,22.6135,22.6227,22.595,22.6135,75819.0
2024-05-20 10:15:00,24.46,24.47,24.44,24.45,44054.0,22.6135,22.6227,22.595,22.6042,44054.0
2024-05-20 10:20:00,24.45,24.45,24.43,24.45,33346.0,22.6042,22.6042,22.5857,22.6042,33346.0
2024-05-20 10:25:00,24.45,24.46,24.43,24.44,62062.0,22.6042,22.6135,22.5857,22.595,62062.0
2024-05-20 10:30:00,24.43,24.45,24.43,24.45,35493.0,22.5857,22.6042,22.5857,22.6042,35493.0
2024-05-20 10:35:00,24.45,24.46,24.44,24.46,17886.0,22.6042,22.6135,22.595,22.6135,17886.0
2024-05-20 10:40:00,24.45,24.46,24.42,24.44,91368.0,22.6042,22.6135,22.5765,22.595,91368.0
2024-05-20 10:45:00,24.44,24.45,24.42,24.43,26478.0,22.595,22.6042,22.5765,22.5857,26478.0
2024-05-20 10:50:00,24.42,24.44,24.41,24.43,88945.0,22.5765,22.595,22.5672,22.5857,88945.0
2024-05-20 10:55:00,24.44,24.46,24.43,24.44,41537.0,22.595,22.6135,22.5857,22.595,41537.0
2024-05-20 11:00:00,24.44,24.45,24.43,24.45,29616.0,22.595,22.6042,22.5857,22.6042,29616.0
2024-05-20 11:05:00,24.45,24.46,24.44,24.45,53276.0,22.6042,22.6135,22.595,22.6042,53276.0
2024-05-20 11:10:00,24.45,24.46,24.44,24.44,15717.0,22.6042,22.6135,22.595,22.595,15717.0
2024-05-20 11:15:00,24.45,24.47,24.44,24.45,58774.0,22.6042,22.6227,22.595,22.6042,58774.0
2024-05-20 11:20:00,24.46,24.47,24.43,24.44,54736.0,22.6135,22.6227,22.5857,22.595,54736.0
2024-05-20 11:25:00,24.44,24.44,24.42,24.43,33675.0,22.595,22.595,22.5765,22.5857,33675.0
2024-05-20 11:30:00,24.43,24.43,24.41,24.42,28398.0,22.5857,22.5857,22.5672,22.5765,28398.0
2024-05-20 11:35:00,24.41,24.44,24.41,24.43,90416.0,22.5672,22.595,22.5672,22.5857,90416.0
2024-05-20 11:40:00,24.43,24.46,24.42,24.45,60875.0,22.5857,22.6135,22.5765,22.6042,60875.0
2024-05-20 11:45:00,24.46,24.47,24.45,24.46,18920.0,22.6135,22.6227,22.6042,22.6135,18920.0
2024-05-20 11:50:00,24.46,24.48,24.45,24.48,41278.0,22.6135,22.632,22.6042,22.632,41278.0
2024-05-20 11:55:00,24.47,24.48,24.45,24.47,35070.0,22.6227,22.632,22.6042,22.6227,35070.0
2024-05-20 12:00:00,24.46,24.47,24.44,24.45,14437.0,22.6135,22.6227,22.595,22.6042,14437.0
2024-05-20 12:05:00,24.45,24.46,24.44,24.46,22857.0,22.6042,22.6135,22.595,22.6135,22857.0
2024-05-20 12:10:00,24.46,24.49,24.45,24.47,81282.0,22.6135,22.6412,22.6042,22.6227,81282.0
2024-05-20 12:15:00,24.47,24.49,24.47,24.47,34413.0,22.6227,22.6412,22.6227,22.6227,34413.0
2024-05-20 12:20:00,24.47,24.49,24.46,24.48,40901.0,22.6227,22.6412,22.6135,22.632,40901.0
2024-05-20 12:25:00,24.49,24.5,24.48,24.49,90297.0,22.6412,22.6504,22.632,22.6412,90297.0
2024-05-20 12:30:00,24.48,24.49,24.47,24.48,16269.0,22.632,22.6412,22.6227,22.632,16269.0
2024-05-20 12:35:00,24.48,24.49,24.45,24.46,58559.0,22.632,22.6412,22.6042,22.6135,58559.0
2024-05-20 12:40:00,24.46,24.47,24.45,24.46,68482.0,22.6135,22.6227,22.6042,22.6135,68482.0
2024-05-20 12:45:00,24.46,24.48,24.45,24.48,37130.0,22.6135,22.632,22.6042,22.632,37130.0
2024-05-20 12:50:00,24.47,24.48,24.45,24.45,40574.0,22.6227,22.632,22.6042,22.6042,40574.0
2024-05-20 12:55:00,24.46,24.46,24.44,24.45,30566.0,22.6135,22.6135,22.595,22.6042,30566.0
2024-05-20 13:00:00,24.44,24.46,24.44,24.45,14862.0,22.595,22.6135,22.595,22.6042,14862.0
2024-05-20 13:05:00,24.45,24.46,24.44,24.44,31885.0,22.6042,22.6135,22.595,22.595,31885.0
2024-05-20 13:10:00,24.45,24.46,24.44,24.44,36828.0,22.6042,22.6135,22.595,22.595,36828.0
2024-05-20 13:15:00,24.44,24.47,24.44,24.46,38475.0,22.595,22.6227,22.595,22.6135,38475.0
2024-05-20 13:20:00,24.46,24.48,24.46,24.48,14244.0,22.6135,22.632,22.6135,22.632,14244.0
2024-05-20 13:25:00,24.48,24.54,24.47,24.52,165291.0,22.632,22.6874,22.6227,22.6689,165291.0
2024-05-20 13:30:00,24.52,24.54,24.52,24.52,57763.0,22.6689,22.6874,22.6689,22.6689,57763.0
2024-05-20 13:35:00,24.52,24.54,24.52,24.53,50570.0,22.6689,22.6874,22.6689,22.6782,50570.0
2024-05-20 13:40:00,24.52,24.54,24.52,24.52,29990.0,22.6689,22.6874,22.6689,22.6689,29990.0
2024-05-20 13:45:00,24.52,24.54,24.51,24.53,59390.0,22.6689,22.6874,22.6597,22.6782,59390.0
2024-05-20 13:50:00,24.54,24.55,24.52,24.54,38825.0,22.6874,22.6967,22.6689,22.6874,38825.0
2024-05-20 13:55:00,24.54,24.55,24.53,24.53,22400.0,22.6874,22.6967,22.6782,22.6782,22400.0
2024-05-20 14:00:00,24.54,24.55,24.52,24.55,44135.0,22.6874,22.6967,22.6689,22.6967,44135.0
2024-05-20 14:05:00,24.54,24.63,24.54,24.58,262618.0,22.6874,22.7706,22.6874,22.7244,262618.0
2024-05-20 14:10:00,24.58,24.59,24.56,24.57,108856.0,22.7244,22.7337,22.7059,22.7152,108856.0
2024-05-20 14:15:00,24.58,24.61,24.56,24.59,66511.0,22.7244,22.7521,22.7059,22.7337,66511.0
2024-05-20 14:20:00,24.58,24.58,24.56,24.58,27888.0,22.7244,22.7244,22.7059,22.7244,27888.0
2024-05-20 14:25:00,24.57,24.57,24.54,24.54,32827.0,22.7152,22.7152,22.6874,22.6874,32827.0
2024-05-20 14:30:00,24.54,24.55,24.52,24.55,59504.0,22.6874,22.6967,22.6689,22.6967,59504.0
2024-05-20 14:35:00,24.55,24.55,24.53,24.54,56489.0,22.6967,22.6967,22.6782,22.6874,56489.0
2024-05-20 14:40:00,24.53,24.54,24.52,24.52,31779.0,22.6782,22.6874,22.6689,22.6689,31779.0
2024-05-20 14:45:00,24.52,24.54,24.52,24.53,32660.0,22.6689,22.6874,22.6689,22.6782,32660.0
2024-05-20 14:50:00,24.54,24.56,24.53,24.55,24130.0,22.6874,22.7059,22.6782,22.6967,24130.0
2024-05-20 14:55:00,24.55,24.57,24.54,24.57,41934.0,22.6967,22.7152,22.6874,22.7152,41934.0
2024-05-20 15:00:00,24.57,24.58,24.56,24.56,83192.0,22.7152,22.7244,22.7059,22.7059,83192.0
2024-05-20 15:05:00,24.56,24.57,24.55,24.55,54787.0,22.7059,22.7152,22.6967,22.6967,54787.0
2024-05-20 15:10:00,24.54,24.55,24.53,24.53,14940.0,22.6874,22.6967,22.6782,22.6782,14940.0
2024-05-20 15:15:00,24.54,24.54,24.52,24.53,64945.0,22.6874,22.6874,22.6689,22.6782,64945.0
2024-05-20 15:20:00,24.54,24.55,24.54,24.54,44974.0,22.6874,22.6967,22.6874,22.6874,44974.0
2024-05-20 15:25:00,24.55,24.55,24.53,24.53,16762.0,22.6967,22.6967,22.6782,22.6782,16762.0
2024-05-20 15:30:00,24.53,24.57,24.52,24.56,46581.0,22.6782,22.7152,22.6689,22.7059,46581.0
2024-05-20 15:35:00,24.55,24.57,24.54,24.54,48101.0,22.6967,22.7152,22.6874,22.6874,48101.0
2024-05-20 15:40:00,24.55,24.57,24.54,24.56,49166.0,22.6967,22.7152,22.6874,22.7059,49166.0
2024-05-20 15:45:00,24.56,24.6,24.56,24.59,47579.0,22.7059,22.7429,22.7059,22.7337,47579.0
2024-05-20 15:50:00,24.59,24.6,24.57,24.58,179592.0,22.7337,22.7429,22.7152,22.7244,179592.0
2024-05-20 15:55:00,24.58,24.6,24.55,24.55,160984.0,22.7244,22.7429,22.6967,22.6967,160984.0
2024-05-21 09:30:00,24.63,24.65,24.61,24.61,119408.0,22.7706,22.7891,22.7521,22.7521,119408.0
2024-05-21 09:35:00,24.61,24.63,24.6,24.61,45142.0,22.7521,22.7706,22.7429,22.7521,45142.0
2024-05-21 09:40:00,24.61,24.62,24.59,24.6,56332.0,22.7521,22.7614,22.7337,22.7429,56332.0
2024-05-21 09:45:00,24.6,24.63,24.6,24.6,73740.0,22.7429,22.7706,22.7429,22.7429,73740.0
2024-05-21 09:50:00,24.6,24.61,24.59,24.6,43359.0,22.7429,22.7521,22.7337,22.7429,43359.0
2024-05-21 09:55:00,24.6,24.62,24.59,24.61,47421.0,22.7429,22.7614,22.7337,22.7521,47421.0
2024-05-21 10:00:00,24.61,24.61,24.57,24.58,47751.0,22.7521,22.7521,22.7152,22.7244,47751.0
2024-05-21 10:05:00,24.58,24.6,24.57,24.58,67759.0,22.7244,22.7429,22.7152,22.7244,67759.0
2024-05-21 10:10:00,24.58,24.6,24.57,24.58,62245.0,22.7244,22.7429,22.7152,22.7244,62245.0
2024-05-21 10:15:00,24.58,24.6,24.57,24.59,51499.0,22.7244,22.7429,22.7152,22.7337,51499.0
2024-05-21 10:20:00,24.59,24.59,24.57,24.58,28692.0,22.7337,22.7337,22.7152,22.7244,28692.0
2024-05-21 10:25:00,24.58,24.58,24.57,24.57,2547.0,22.7244,22.7244,22.7152,22.7152,2547.0
2024-05-21 10:30:00,24.57,24.58,24.54,24.55,41466.0,22.7152,22.7244,22.6874,22.6967,41466.0
2024-05-21 10:35:00,24.55,24.55,24.51,24.53,50818.0,22.6967,22.6967,22.6597,22.6782,50818.0
2024-05-21 10:40:00,24.53,24.54,24.51,24.53,73958.0,22.6782,22.6874,22.6597,22.6782,73958.0
2024-05-21 10:45:00,24.53,24.54,24.52,24.53,37976.0,22.6782,22.6874,22.6689,22.6782,37976.0
2024-05-21 10:50:00,24.53,24.55,24.52,24.54,28427.0,22.6782,22.6967,22.6689,22.6874,28427.0
2024-05-21 10:55:00,24.55,24.56,24.53,24.54,40090.0,22.6967,22.7059,22.6782,22.6874,40090.0
2024-05-21 11:00:00,24.53,24.54,24.52,24.53,18946.0,22.6782,22.6874,22.6689,22.6782,18946.0
2024-05-21 11:05:00,24.53,24.54,24.53,24.54,20727.0,22.6782,22.6874,22.6782,22.6874,20727.0
2024-05-21 11:10:00,24.54,24.55,24.54,24.54,61735.0,22.6874,22.6967,22.6874,22.6874,61735.0
2024-05-21 11:15:00,24.54,24.54,24.51,24.52,66380.0,22.6874,22.6874,22.6597,22.6689,66380.0
2024-05-21 11:20:00,24.51,24.52,24.5,24.5,9170.0,22.6597,22.6689,22.6504,22.6504,9170.0
2024-05-21 11:25:00,24.51,24.52,24.5,24.52,40813.0,22.6597,22.6689,22.6504,22.6689,40813.0
2024-05-21 11:30:00,24.52,24.54,24.51,24.53,21740.0,22.6689,22.6874,22.6597,22.6782,21740.0
2024-05-21 11:35:00,24.54,24.54,24.52,24.53,48904.0,22.6874,22.6874,22.6689,22.6782,48904.0
2024-05-21 11:40:00,24.53,24.56,24.53,24.55,22978.0,22.6782,22.7059,22.6782,22.6967,22978.0
2024-05-21 11:45:00,24.54,24.55,24.54,24.55,7329.0,22.6874,22.6967,22.6874,22.6967,7329.0
2024-05-21 11:50:00,24.55,24.58,24.54,24.55,44360.0,22.6967,22.7244,22.6874,22.6967,44360.0
2024-05-21 11:55:00,24.55,24.57,24.55,24.57,22971.0,22.6967,22.7152,22.6967,22.7152,22971.0
2024-05-21 12:00:00,24.57,24.58,24.56,24.57,19351.0,22.7152,22.7244,22.7059,22.7152,19351.0
2024-05-21 12:05:00,24.57,24.58,24.57,24.58,41496.0,22.7152,22.7244,22.7152,22.7244,41496.0
2024-05-21 12:10:00,24.58,24.58,24.54,24.55,83921.0,22.7244,22.7244,22.6874,22.6967,83921.0
2024-05-21 12:15:00,24.55,24.56,24.54,24.54,43276.0,22.6967,22.7059,22.6874,22.6874,43276.0
2024-05-21 12:20:00,24.55,24.56,24.54,24.55,22320.0,22.6967,22.7059,22.6874,22.6967,22320.0
2024-05-21 12:25:00,24.55,24.57,24.55,24.55,50541.0,22.6967,22.7152,22.6967,22.6967,50541.0
2024-05-21 12:30:00,24.55,24.56,24.54,24.55,23282.0,22.6967,22.7059,22.6874,22.6967,23282.0
2024-05-21 12:35:00,24.56,24.57,24.55,24.57,29050.0,22.7059,22.7152,22.6967,22.7152,29050.0
2024-05-21 12:40:00,24.57,24.58,24.55,24.57,42661.0,22.7152,22.7244,22.6967,22.7152,42661.0
2024-05-21 12:45:00,24.57,24.58,24.56,24.56,26654.0,22.7152,22.7244,22.7059,22.7059,26654.0
2024-05-21 12:50:00,24.56,24.56,24.55,24.56,36889.0,22.7059,22.7059,22.6967,22.7059,36889.0
2024-05-21 12:55:00,24.57,24.59,24.56,24.57,82541.0,22.7152,22.7337,22.7059,22.7152,82541.0
2024-05-21 13:00:00,24.57,24.59,24.57,24.57,47885.0,22.7152,22.7337,22.7152,22.7152,47885.0
2024-05-21 13:05:00,24.57,24.57,24.55,24.56,52107.0,22.7152,22.7152,22.6967,22.7059,52107.0
2024-05-21 13:10:00,24.57,24.6,24.56,24.59,32939.0,22.7152,22.7429,22.7059,22.7337,32939.0
2024-05-21 13:15:00,24.58,24.58,24.57,24.58,5085.0,22.7244,22.7244,22.7152,22.7244,5085.0
2024-05-21 13:20:00,24.58,24.59,24.57,24.59,12326.0,22.7244,22.7337,22.7152,22.7337,12326.0
2024-05-21 13:25:00,24.58,24.58,24.56,24.56,10655.0,22.7244,22.7244,22.7059,22.7059,10655.0
2024-05-21 13:30:00,24.55,24.56,24.54,24.55,37253.0,22.6967,22.7059,22.6874,22.6967,37253.0
2024-05-21 13:35:00,24.55,24.56,24.53,24.53,16667.0,22.6967,22.7059,22.6782,22.6782,16667.0
2024-05-21 13:40:00,24.53,24.54,24.51,24.53,56162.0,22.6782,22.6874,22.6597,22.6782,56162.0
2024-05-21 13:45:00,24.52,24.53,24.52,24.53,21094.0,22.6689,22.6782,22.6689,22.6782,21094.0
2024-05-21 13:50:00,24.53,24.53,24.51,24.51,26902.0,22.6782,22.6782,22.6597,22.6597,26902.0
2024-05-21 13:55:00,24.52,24.52,24.49,24.5,176915.0,22.6689,22.6689,22.6412,22.6504,176915.0
2024-05-21 14:00:00,24.5,24.52,24.49,24.52,71401.0,22.6504,22.6689,22.6412,22.6689,71401.0
2024-05-21 14:05:00,24.52,24.52,24.5,24.5,33077.0,22.6689,22.6689,22.6504,22.6504,33077.0
2024-05-21 14:10:00,24.51,24.52,24.5,24.52,47080.0,22.6597,22.6689,22.6504,22.6689,47080.0
2024-05-21 14:15:00,24.51,24.52,24.5,24.51,35770.0,22.6597,22.6689,22.6504,22.6597,35770.0
2024-05-21 14:20:00,24.51,24.53,24.51,24.52,15285.0,22.6597,22.6782,22.6597,22.6689,15285.0
2024-05-21 14:25:00,24.52,24.53,24.52,24.53,3888.0,22.6689,22.6782,22.6689,22.6782,3888.0
2024-05-21 14:30:00,24.53,24.53,24.5,24.51,44804.0,22.6782,22.6782,22.6504,22.6597,44804.0
2024-05-21 14:35:00,24.51,24.54,24.5,24.53,45033.0,22.6597,22.6874,22.6504,22.6782,45033.0
2024-05-21 14:40:00,24.53,24.55,24.52,24.54,29697.0,22.6782,22.6967,22.6689,22.6874,29697.0
2024-05-21 14:45:00,24.55,24.55,24.53,24.53,36539.0,22.6967,22.6967,22.6782,22.6782,36539.0
2024-05-21 14:50:00,24.53,24.54,24.53,24.54,9332.0,22.6782,22.6874,22.6782,22.6874,9332.0
2024-05-21 14:55:00,24.53,24.53,24.52,24.53,6636.0,22.6782,22.6782,22.6689,22.6782,6636.0
2024-05-21 15:00:00,24.52,24.53,24.52,24.53,11324.0,22.6689,22.6782,22.6689,22.6782,11324.0
2024-05-21 15:05:00,24.54,24.54,24.51,24.52,39722.0,22.6874,22.6874,22.6597,22.6689,39722.0
2024-05-21 15:10:00,24.52,24.52,24.48,24.49,23550.0,22.6689,22.6689,22.632,22.6412,23550.0
2024-05-21 15:15:00,24.49,24.5,24.47,24.49,28829.0,22.6412,22.6504,22.6227,22.6412,28829.0
2024-05-21 15:20:00,24.48,24.51,24.48,24.5,46541.0,22.632,22.6597,22.632,22.6504,46541.0
2024-05-21 15:25:00,24.5,24.51,24.49,24.49,20522.0,22.6504,22.6597,22.6412,22.6412,20522.0
2024-05-21 15:30:00,24.49,24.5,24.46,24.46,30196.0,22.6412,22.6504,22.6135,22.6135,30196.0
2024-05-21 15:35:00,24.46,24.46,24.42,24.45,285053.0,22.6135,22.6135,22.5765,22.6042,285053.0
2024-05-21 15:40:00,24.46,24.48,24.45,24.47,212441.0,22.6135,22.632,22.6042,22.6227,212441.0
2024-05-21 15:45:00,24.48,24.49,24.47,24.48,20068.0,22.632,22.6412,22.6227,22.632,20068.0
2024-05-21 15:50:00,24.48,24.49,24.44,24.45,119284.0,22.632,22.6412,22.595,22.6042,119284.0
2024-05-21 15:55:00,24.45,24.47,24.43,24.44,250426.0,22.6042,22.6227,22.5857,22.595,250426.0
2024-05-22 09:30:00,24.51,24.52,24.49,24.49,102878.0,22.6597,22.6689,22.6412,22.6412,102878.0
2024-05-22 09:35:00,24.49,24.51,24.49,24.5,32200.0,22.6412,22.6597,22.6412,22.6504,32200.0
2024-05-22 09:40:00,24.5,24.51,24.47,24.48,75075.0,22.6504,22.6597,22.6227,22.632,75075.0
2024-05-22 09:45:00,24.47,24.49,24.47,24.48,38930.0,22.6227,22.6412,22.6227,22.632,38930.0
2024-05-22 09:50:00,24.48,24.48,24.46,24.46,12126.0,22.632,22.632,22.6135,22.6135,12126.0
2024-05-22 09:55:00,24.47,24.49,24.47,24.47,96152.0,22.6227,22.6412,22.6227,22.6227,96152.0
2024-05-22 10:00:00,24.47,24.49,24.45,24.48,46653.0,22.6227,22.6412,22.6042,22.632,46653.0
2024-05-22 10:05:00,24.48,24.49,24.46,24.48,56980.0,22.632,22.6412,22.6135,22.632,56980.0
2024-05-22 10:10:00,24.48,24.49,24.46,24.47,64127.0,22.632,22.6412,22.6135,22.6227,64127.0
2024-05-22 10:15:00,24.47,24.49,24.46,24.48,66638.0,22.6227,22.6412,22.6135,22.632,66638.0
2024-05-22 10:20:00,24.48,24.5,24.47,24.48,74641.0,22.632,22.6504,22.6227,22.632,74641.0
2024-05-22 10:25:00,24.48,24.49,24.46,24.48,138497.0,22.632,22.6412,22.6135,22.632,138497.0
2024-05-22 10:30:00,24.48,24.48,24.47,24.47,6520.0,22.632,22.632,22.6227,22.6227,6520.0
2024-05-22 10:35:00,24.48,24.49,24.47,24.47,81377.0,22.632,22.6412,22.6227,22.6227,81377.0
2024-05-22 10:40:00,24.48,24.51,24.47,24.5,47372.0,22.632,22.6597,22.6227,22.6504,47372.0
2024-05-22 10:45:00,24.49,24.5,24.48,24.49,16135.0,22.6412,22.6504,22.632,22.6412,16135.0
2024-05-22 10:50:00,24.48,24.49,24.48,24.49,1885.0,22.632,22.6412,22.632,22.6412,1885.0
2024-05-22 10:55:00,24.48,24.49,24.47,24.47,24601.0,22.632,22.6412,22.6227,22.6227,24601.0
2024-05-22 11:00:00,24.47,24.48,24.46,24.47,110891.0,22.6227,22.632,22.6135,22.6227,110891.0
2024-05-22 11:05:00,24.46,24.47,24.45,24.46,75640.0,22.6135,22.6227,22.6042,22.6135,75640.0
2024-05-22 11:10:00,24.46,24.47,24.45,24.46,36226.0,22.6135,22.6227,22.6042,22.6135,36226.0
2024-05-22 11:15:00,24.46,24.48,24.45,24.46,70023.0,22.6135,22.632,22.6042,22.6135,70023.0
2024-05-22 11:20:00,24.46,24.48,24.46,24.48,17123.0,22.6135,22.632,22.6135,22.632,17123.0
2024-05-22 11:25:00,24.48,24.49,24.47,24.48,62443.0,22.632,22.6412,22.6227,22.632,62443.0
2024-05-22 11:30:00,24.48,24.5,24.48,24.49,79651.0,22.632,22.6504,22.632,22.6412,79651.0
2024-05-22 11:35:00,24.49,24.5,24.48,24.49,16359.0,22.6412,22.6504,22.632,22.6412,16359.0
2024-05-22 11:40:00,24.48,24.49,24.48,24.49,5406.0,22.632,22.6412,22.632,22.6412,5406.0
2024-05-22 11:45:00,24.49,24.5,24.49,24.5,14114.0,22.6412,22.6504,22.6412,22.6504,14114.0
2024-05-22 11:50:00,24.5,24.56,24.5,24.52,84400.0,22.6504,22.7059,22.6504,22.6689,84400.0
2024-05-22 11:55:00,24.53,24.53,24.51,24.51,67986.0,22.6782,22.6782,22.6597,22.6597,67986.0
2024-05-22 12:00:00,24.52,24.52,24.5,24.51,28191.0,22.6689,22.6689,22.6504,22.6597,28191.0
2024-05-22 12:05:00,24.51,24.51,24.49,24.49,43207.0,22.6597,22.6597,22.6412,22.6412,43207.0
2024-05-22 12:10:00,24.49,24.5,24.48,24.49,67374.0,22.6412,22.6504,22.632,22.6412,67374.0
2024-05-22 12:15:00,24.48,24.49,24.47,24.48,14632.0,22.632,22.6412,22.6227,22.632,14632.0
2024-05-22 12:20:00,24.49,24.49,24.47,24.48,36402.0,22.6412,22.6412,22.6227,22.632,36402.0
2024-05-22 12:25:00,24.48,24.49,24.47,24.47,11210.0,22.632,22.6412,22.6227,22.6227,11210.0
2024-05-22 12:30:00,24.48,24.5,24.48,24.49,33267.0,22.632,22.6504,22.632,22.6412,33267.0
2024-05-22 12:35:00,24.48,24.5,24.48,24.48,36762.0,22.632,22.6504,22.632,22.632,36762.0
2024-05-22 12:40:00,24.48,24.49,24.48,24.48,30967.0,22.632,22.6412,22.632,22.632,30967.0
2024-05-22 12:45:00,24.47,24.51,24.47,24.5,173994.0,22.6227,22.6597,22.6227,22.6504,173994.0
2024-05-22 12:50:00,24.5,24.51,24.49,24.5,60280.0,22.6504,22.6597,22.6412,22.6504,60280.0
2024-05-22 12:55:00,24.5,24.5,24.48,24.5,24895.0,22.6504,22.6504,22.632,22.6504,24895.0
2024-05-22 13:00:00,24.5,24.5,24.47,24.49,17445.0,22.6504,22.6504,22.6227,22.6412,17445.0
2024-05-22 13:05:00,24.48,24.49,24.47,24.47,39662.0,22.632,22.6412,22.6227,22.6227,39662.0
2024-05-22 13:10:00,24.48,24.48,24.47,24.47,300.0,22.632,22.632,22.6227,22.6227,300.0
2024-05-22 13:15:00,24.47,24.48,24.46,24.48,60088.0,22.6227,22.632,22.6135,22.632,60088.0
2024-05-22 13:20:00,24.48,24.48,24.47,24.48,21894.0,22.632,22.632,22.6227,22.632,21894.0
2024-05-22 13:25:00,24.48,24.5,24.47,24.49,50153.0,22.632,22.6504,22.6227,22.6412,50153.0
2024-05-22 13:30:00,24.49,24.51,24.48,24.51,7611.0,22.6412,22.6597,22.632,22.6597,7611.0
2024-05-22 13:35:00,24.51,24.59,24.51,24.57,293973.0,22.6597,22.7337,22.6597,22.7152,293973.0
2024-05-22 13:40:00,24.57,24.62,24.55,24.61,158139.0,22.7152,22.7614,22.6967,22.7521,158139.0
2024-05-22 13:45:00,24.61,24.63,24.57,24.6,110412.0,22.7521,22.7706,22.7152,22.7429,110412.0
2024-05-22 13:50:00,24.6,24.6,24.58,24.6,31814.0,22.7429,22.7429,22.7244,22.7429,31814.0
2024-05-22 13:55:00,24.6,24.62,24.58,24.58,27522.0,22.7429,22.7614,22.7244,22.7244,27522.0
2024-05-22 14:00:00,24.58,24.73,24.58,24.67,442929.0,22.7244,22.8631,22.7244,22.8076,442929.0
2024-05-22 14:05:00,24.66,24.67,24.61,24.63,216747.0,22.7984,22.8076,22.7521,22.7706,216747.0
2024-05-22 14:10:00,24.64,24.66,24.62,24.64,77015.0,22.7799,22.7984,22.7614,22.7799,77015.0
2024-05-22 14:15:00,24.65,24.69,24.63,24.66,101975.0,22.7891,22.8261,22.7706,22.7984,101975.0
2024-05-22 14:20:00,24.66,24.76,24.66,24.71,211475.0,22.7984,22.8908,22.7984,22.8446,211475.0
2024-05-22 14:25:00,24.72,24.78,24.7,24.77,144906.0,22.8538,22.9093,22.8353,22.9001,144906.0
2024-05-22 14:30:00,24.78,24.79,24.74,24.76,123686.0,22.9093,22.9186,22.8723,22.8908,123686.0
2024-05-22 14:35:00,24.76,24.79,24.74,24.76,206786.0,22.8908,22.9186,22.8723,22.8908,206786.0
2024-05-22 14:40:00,24.76,24.8,24.75,24.77,99766.0,22.8908,22.9278,22.8816,22.9001,99766.0
2024-05-22 14:45:00,24.78,24.79,24.7,24.71,118430.0,22.9093,22.9186,22.8353,22.8446,118430.0
2024-05-22 14:50:00,24.71,24.74,24.7,24.74,102018.0,22.8446,22.8723,22.8353,22.8723,102018.0
2024-05-22 14:55:00,24.73,24.74,24.7,24.71,129060.0,22.8631,22.8723,22.8353,22.8446,129060.0
2024-05-22 15:00:00,24.71,24.72,24.69,24.69,92926.0,22.8446,22.8538,22.8261,22.8261,92926.0
2024-05-22 15:05:00,24.69,24.69,24.67,24.68,32589.0,22.8261,22.8261,22.8076,22.8169,32589.0
2024-05-22 15:10:00,24.69,24.71,24.68,24.7,77036.0,22.8261,22.8446,22.8169,22.8353,77036.0
2024-05-22 15:15:00,24.71,24.78,24.68,24.76,160025.0,22.8446,22.9093,22.8169,22.8908,160025.0
2024-05-22 15:20:00,24.76,24.76,24.69,24.69,124146.0,22.8908,22.8908,22.8261,22.8261,124146.0
2024-05-22 15:25:00,24.69,24.72,24.69,24.69,95276.0,22.8261,22.8538,22.8261,22.8261,95276.0
2024-05-22 15:30:00,24.69,24.69,24.6,24.62,313745.0,22.8261,22.8261,22.7429,22.7614,313745.0
2024-05-22 15:35:00,24.63,24.66,24.6,24.65,77445.0,22.7706,22.7984,22.7429,22.7891,77445.0
2024-05-22 15:40:00,24.66,24.71,24.64,24.7,99460.0,22.7984,22.8446,22.7799,22.8353,99460.0
2024-05-22 15:45:00,24.69,24.72,24.67,24.72,132335.0,22.8261,22.8538,22.8076,22.8538,132335.0
2024-05-22 15:50:00,24.72,24.76,24.67,24.68,313825.0,22.8538,22.8908,22.8076,22.8169,313825.0
2024-05-22 15:55:00,24.68,24.68,24.59,24.6,399349.0,22.8169,22.8169,22.7337,22.7429,399349.0
2024-05-23 09:30:00,24.33,24.44,24.32,24.43,743710.0,22.4933,22.595,22.484,22.5857,743710.0
2024-05-23 09:35:00,24.43,24.46,24.42,24.43,226251.0,22.5857,22.6135,22.5765,22.5857,226251.0
2024-05-23 09:40:00,24.44,24.49,24.44,24.44,346754.0,22.595,22.6412,22.595,22.595,346754.0
2024-05-23 09:45:00,24.45,24.55,24.44,24.52,365884.0,22.6042,22.6967,22.595,22.6689,365884.0
2024-05-23 09:50:00,24.52,24.65,24.51,24.63,336483.0,22.6689,22.7891,22.6597,22.7706,336483.0
2024-05-23 09:55:00,24.64,24.65,24.61,24.62,714141.0,22.7799,22.7891,22.7521,22.7614,714141.0
2024-05-23 10:00:00,24.61,24.66,24.56,24.61,519920.0,22.7521,22.7984,22.7059,22.7521,519920.0
2024-05-23 10:05:00,24.6,24.63,24.57,24.58,253250.0,22.7429,22.7706,22.7152,22.7244,253250.0
2024-05-23 10:10:00,24.58,24.59,24.52,24.54,241545.0,22.7244,22.7337,22.6689,22.6874,241545.0
2024-05-23 10:15:00,24.54,24.59,24.52,24.57,159128.0,22.6874,22.7337,22.6689,22.7152,159128.0
2024-05-23 10:20:00,24.57,24.64,24.56,24.61,186857.0,22.7152,22.7799,22.7059,22.7521,186857.0
2024-05-23 10:25:00,24.61,24.63,24.57,24.57,151010.0,22.7521,22.7706,22.7152,22.7152,151010.0
2024-05-23 10:30:00,24.57,24.62,24.56,24.6,120481.0,22.7152,22.7614,22.7059,22.7429,120481.0
2024-05-23 10:35:00,24.59,24.6,24.54,24.54,312343.0,22.7337,22.7429,22.6874,22.6874,312343.0
2024-05-23 10:40:00,24.53,24.59,24.53,24.57,90709.0,22.6782,22.7337,22.6782,22.7152,90709.0
2024-05-23 10:45:00,24.58,24.61,24.56,24.6,359595.0,22.7244,22.7521,22.7059,22.7429,359595.0
2024-05-23 10:50:00,24.6,24.66,24.6,24.65,141833.0,22.7429,22.7984,22.7429,22.7891,141833.0
2024-05-23 10:55:00,24.65,24.71,24.64,24.69,325297.0,22.7891,22.8446,22.7799,22.8261,325297.0
2024-05-23 11:00:00,24.7,24.71,24.62,24.64,118159.0,22.8353,22.8446,22.7614,22.7799,118159.0
2024-05-23 11:05:00,24.64,24.67,24.55,24.56,224463.0,22.7799,22.8076,22.6967,22.7059,224463.0
2024-05-23 11:10:00,24.57,24.59,24.54,24.58,382505.0,22.7152,22.7337,22.6874,22.7244,382505.0
2024-05-23 11:15:00,24.58,24.6,24.56,24.59,322030.0,22.7244,22.7429,22.7059,22.7337,322030.0
2024-05-23 11:20:00,24.59,24.59,24.56,24.56,84417.0,22.7337,22.7337,22.7059,22.7059,84417.0
2024-05-23 11:25:00,24.57,24.58,24.55,24.56,111734.0,22.7152,22.7244,22.6967,22.7059,111734.0
2024-05-23 11:30:00,24.56,24.56,24.54,24.55,70172.0,22.7059,22.7059,22.6874,22.6967,70172.0
2024-05-23 11:35:00,24.54,24.56,24.5,24.51,103593.0,22.6874,22.7059,22.6504,22.6597,103593.0
2024-05-23 11:40:00,24.51,24.53,24.5,24.52,75842.0,22.6597,22.6782,22.6504,22.6689,75842.0
2024-05-23 11:45:00,24.52,24.53,24.51,24.52,42024.0,22.6689,22.6782,22.6597,22.6689,42024.0
2024-05-23 11:50:00,24.52,24.52,24.48,24.5,136839.0,22.6689,22.6689,22.632,22.6504,136839.0
2024-05-23 11:55:00,24.5,24.52,24.47,24.51,313130.0,22.6504,22.6689,22.6227,22.6597,313130.0
2024-05-23 12:00:00,24.52,24.53,24.48,24.5,52325.0,22.6689,22.6782,22.632,22.6504,52325.0
2024-05-23 12:05:00,24.51,24.56,24.5,24.53,186102.0,22.6597,22.7059,22.6504,22.6782,186102.0
2024-05-23 12:10:00,24.54,24.58,24.53,24.55,491453.0,22.6874,22.7244,22.6782,22.6967,491453.0
2024-05-23 12:15:00,24.56,24.56,24.53,24.54,27460.0,22.7059,22.7059,22.6782,22.6874,27460.0
2024-05-23 12:20:00,24.53,24.55,24.51,24.52,434135.0,22.6782,22.6967,22.6597,22.6689,434135.0
2024-05-23 12:25:00,24.52,24.52,24.5,24.5,36567.0,22.6689,22.6689,22.6504,22.6504,36567.0
2024-05-23 12:30:00,24.49,24.51,24.49,24.51,58256.0,22.6412,22.6597,22.6412,22.6597,58256.0
2024-05-23 12:35:00,24.5,24.52,24.49,24.52,27797.0,22.6504,22.6689,22.6412,22.6689,27797.0
2024-05-23 12:40:00,24.51,24.56,24.51,24.55,82609.0,22.6597,22.7059,22.6597,22.6967,82609.0
2024-05-23 12:45:00,24.56,24.62,24.56,24.61,48886.0,22.7059,22.7614,22.7059,22.7521,48886.0
2024-05-23 12:50:00,24.61,24.66,24.6,24.63,85285.0,22.7521,22.7984,22.7429,22.7706,85285.0
2024-05-23 12:55:00,24.63,24.66,24.62,24.65,86077.0,22.7706,22.7984,22.7614,22.7891,86077.0
2024-05-23 13:00:00,24.65,24.68,24.64,24.67,106431.0,22.7891,22.8169,22.7799,22.8076,106431.0
2024-05-23 13:05:00,24.67,24.68,24.65,24.67,77893.0,22.8076,22.8169,22.7891,22.8076,77893.0
2024-05-23 13:10:00,24.67,24.67,24.63,24.64,38714.0,22.8076,22.8076,22.7706,22.7799,38714.0
2024-05-23 13:15:00,24.64,24.69,24.62,24.69,114226.0,22.7799,22.8261,22.7614,22.8261,114226.0
2024-05-23 13:20:00,24.69,24.73,24.67,24.68,126479.0,22.8261,22.8631,22.8076,22.8169,126479.0
2024-05-23 13:25:00,24.69,24.71,24.65,24.66,45964.0,22.8261,22.8446,22.7891,22.7984,45964.0
2024-05-23 13:30:00,24.67,24.7,24.67,24.7,47045.0,22.8076,22.8353,22.8076,22.8353,47045.0
2024-05-23 13:35:00,24.7,24.81,24.69,24.79,203731.0,22.8353,22.937,22.8261,22.9186,203731.0
2024-05-23 13:40:00,24.8,24.85,24.73,24.83,226130.0,22.9278,22.974,22.8631,22.9555,226130.0
2024-05-23 13:45:00,24.83,24.84,24.81,24.84,150861.0,22.9555,22.9648,22.937,22.9648,150861.0
2024-05-23 13:50:00,24.83,24.89,24.81,24.87,124177.0,22.9555,23.011,22.937,22.9925,124177.0
2024-05-23 13:55:00,24.87,24.93,24.87,24.92,153305.0,22.9925,23.048,22.9925,23.0387,153305.0
2024-05-23 14:00:00,24.93,24.98,24.91,24.98,186114.0,23.048,23.0942,23.0295,23.0942,186114.0
2024-05-23 14:05:00,24.98,25.01,24.94,24.94,169236.0,23.0942,23.1219,23.0572,23.0572,169236.0
2024-05-23 14:10:00,24.94,24.99,24.92,24.95,75762.0,23.0572,23.1035,23.0387,23.0665,75762.0
2024-05-23 14:15:00,24.96,25.03,24.92,25.03,97866.0,23.0757,23.1404,23.0387,23.1404,97866.0
2024-05-23 14:20:00,25.04,25.04,24.97,25.04,141920.0,23.1497,23.1497,23.085,23.1497,141920.0
2024-05-23 14:25:00,25.03,25.04,24.97,25.01,129094.0,23.1404,23.1497,23.085,23.1219,129094.0
2024-05-23 14:30:00,25.02,25.06,25.01,25.03,168418.0,23.1312,23.1682,23.1219,23.1404,168418.0
2024-05-23 14:35:00,25.03,25.05,24.97,24.98,152926.0,23.1404,23.1589,23.085,23.0942,152926.0
2024-05-23 14:40:00,24.98,25.03,24.96,25.03,89394.0,23.0942,23.1404,23.0757,23.1404,89394.0
2024-05-23 14:45:00,25.02,25.07,25.01,25.04,185357.0,23.1312,23.1774,23.1219,23.1497,185357.0
2024-05-23 14:50:00,25.05,25.1,25.04,25.08,170620.0,23.1589,23.2052,23.1497,23.1867,170620.0
2024-05-23 14:55:00,25.09,25.1,25.07,25.09,75075.0,23.1959,23.2052,23.1774,23.1959,75075.0
2024-05-23 15:00:00,25.09,25.09,25.02,25.07,122270.0,23.1959,23.1959,23.1312,23.1774,122270.0
2024-05-23 15:05:00,25.07,25.1,25.05,25.06,119854.0,23.1774,23.2052,23.1589,23.1682,119854.0
2024-05-23 15:10:00,25.07,25.11,25.05,25.06,105690.0,23.1774,23.2144,23.1589,23.1682,105690.0
2024-05-23 15:15:00,25.07,25.1,25.03,25.06,108649.0,23.1774,23.2052,23.1404,23.1682,108649.0
2024-05-23 15:20:00,25.05,25.08,25.01,25.06,137874.0,23.1589,23.1867,23.1219,23.1682,137874.0
2024-05-23 15:25:00,25.07,25.08,25.04,25.06,107792.0,23.1774,23.1867,23.1497,23.1682,107792.0
2024-05-23 15:30:00,25.06,25.06,25.01,25.03,207209.0,23.1682,23.1682,23.1219,23.1404,207209.0
2024-05-23 15:35:00,25.02,25.03,25.0,25.0,105738.0,23.1312,23.1404,23.1127,23.1127,105738.0
2024-05-23 15:40:00,25.0,25.05,24.99,25.0,118598.0,23.1127,23.1589,23.1035,23.1127,118598.0
2024-05-23 15:45:00,25.01,25.05,25.0,25.02,351396.0,23.1219,23.1589,23.1127,23.1312,351396.0
2024-05-23 15:50:00,25.01,25.05,24.96,24.99,345646.0,23.1219,23.1589,23.0757,23.1035,345646.0
2024-05-23 15:55:00,24.99,25.05,24.98,24.99,316166.0,23.1035,23.1589,23.0942,23.1035,316166.0
2024-05-24 09:30:00,24.83,24.86,24.81,24.81,330208.0,22.9555,22.9833,22.937,22.937,330208.0
2024-05-24 09:35:00,24.82,24.85,24.79,24.84,202805.0,22.9463,22.974,22.9186,22.9648,202805.0
2024-05-24 09:40:00,24.84,24.86,24.81,24.81,112525.0,22.9648,22.9833,22.937,22.937,112525.0
2024-05-24 09:45:00,24.82,24.88,24.8,24.86,299928.0,22.9463,23.0018,22.9278,22.9833,299928.0
2024-05-24 09:50:00,24.86,24.92,24.86,24.91,322903.0,22.9833,23.0387,22.9833,23.0295,322903.0
2024-05-24 09:55:00,24.91,24.91,24.87,24.88,117733.0,23.0295,23.0295,22.9925,23.0018,117733.0
2024-05-24 10:00:00,24.87,24.87,24.77,24.82,324657.0,22.9925,22.9925,22.9001,22.9463,324657.0
2024-05-24 10:05:00,24.82,24.84,24.79,24.82,478680.0,22.9463,22.9648,22.9186,22.9463,478680.0
2024-05-24 10:10:00,24.82,24.84,24.79,24.83,264609.0,22.9463,22.9648,22.9186,22.9555,264609.0
2024-05-24 10:15:00,24.82,24.83,24.78,24.79,154672.0,22.9463,22.9555,22.9093,22.9186,154672.0
2024-05-24 10:20:00,24.79,24.81,24.76,24.77,224425.0,22.9186,22.937,22.8908,22.9001,224425.0
2024-05-24 10:25:00,24.77,24.78,24.74,24.75,121898.0,22.9001,22.9093,22.8723,22.8816,121898.0
2024-05-24 10:30:00,24.75,24.77,24.74,24.75,157996.0,22.8816,22.9001,22.8723,22.8816,157996.0
2024-05-24 10:35:00,24.75,24.79,24.74,24.78,213865.0,22.8816,22.9186,22.8723,22.9093,213865.0
2024-05-24 10:40:00,24.78,24.83,24.77,24.82,126261.0,22.9093,22.9555,22.9001,22.9463,126261.0
2024-05-24 10:45:00,24.82,24.83,24.76,24.77,130654.0,22.9463,22.9555,22.8908,22.9001,130654.0
2024-05-24 10:50:00,24.76,24.77,24.73,24.73,181773.0,22.8908,22.9001,22.8631,22.8631,181773.0
2024-05-24 10:55:00,24.73,24.74,24.7,24.71,281004.0,22.8631,22.8723,22.8353,22.8446,281004.0
2024-05-24 11:00:00,24.71,24.73,24.64,24.64,225102.0,22.8446,22.8631,22.7799,22.7799,225102.0
2024-05-24 11:05:00,24.64,24.66,24.63,24.64,125487.0,22.7799,22.7984,22.7706,22.7799,125487.0
2024-05-24 11:10:00,24.63,24.64,24.59,24.6,169573.0,22.7706,22.7799,22.7337,22.7429,169573.0
2024-05-24 11:15:00,24.6,24.63,24.59,24.61,163891.0,22.7429,22.7706,22.7337,22.7521,163891.0
2024-05-24 11:20:00,24.62,24.64,24.61,24.63,81713.0,22.7614,22.7799,22.7521,22.7706,81713.0
2024-05-24 11:25:00,24.62,24.65,24.62,24.64,80551.0,22.7614,22.7891,22.7614,22.7799,80551.0
2024-05-24 11:30:00,24.64,24.65,24.61,24.62,41235.0,22.7799,22.7891,22.7521,22.7614,41235.0
2024-05-24 11:35:00,24.62,24.71,24.61,24.7,547691.0,22.7614,22.8446,22.7521,22.8353,547691.0
2024-05-24 11:40:00,24.7,24.7,24.65,24.66,82737.0,22.8353,22.8353,22.7891,22.7984,82737.0
2024-05-24 11:45:00,24.67,24.7,24.66,24.68,122769.0,22.8076,22.8353,22.7984,22.8169,122769.0
2024-05-24 11:50:00,24.69,24.71,24.67,24.67,92367.0,22.8261,22.8446,22.8076,22.8076,92367.0
2024-05-24 11:55:00,24.67,24.69,24.66,24.66,70709.0,22.8076,22.8261,22.7984,22.7984,70709.0
2024-05-24 12:00:00,24.67,24.68,24.65,24.66,119059.0,22.8076,22.8169,22.7891,22.7984,119059.0
2024-05-24 12:05:00,24.66,24.67,24.64,24.66,79038.0,22.7984,22.8076,22.7799,22.7984,79038.0
2024-05-24 12:10:00,24.66,24.66,24.63,24.64,133300.0,22.7984,22.7984,22.7706,22.7799,133300.0
2024-05-24 12:15:00,24.64,24.65,24.62,24.63,71270.0,22.7799,22.7891,22.7614,22.7706,71270.0
2024-05-24 12:20:00,24.63,24.65,24.62,24.64,70805.0,22.7706,22.7891,22.7614,22.7799,70805.0
2024-05-24 12:25:00,24.64,24.65,24.61,24.64,85782.0,22.7799,22.7891,22.7521,22.7799,85782.0
2024-05-24 12:30:00,24.63,24.66,24.63,24.64,88756.0,22.7706,22.7984,22.7706,22.7799,88756.0
2024-05-24 12:35:00,24.65,24.68,24.64,24.67,133036.0,22.7891,22.8169,22.7799,22.8076,133036.0
2024-05-24 12:40:00,24.68,24.68,24.65,24.67,47849.0,22.8169,22.8169,22.7891,22.8076,47849.0
2024-05-24 12:45:00,24.67,24.68,24.66,24.67,89127.0,22.8076,22.8169,22.7984,22.8076,89127.0
2024-05-24 12:50:00,24.67,24.68,24.63,24.64,72576.0,22.8076,22.8169,22.7706,22.7799,72576.0
2024-05-24 12:55:00,24.64,24.69,24.63,24.68,122317.0,22.7799,22.8261,22.7706,22.8169,122317.0
2024-05-24 13:00:00,24.68,24.7,24.66,24.69,144930.0,22.8169,22.8353,22.7984,22.8261,144930.0
2024-05-24 13:05:00,24.7,24.71,24.68,24.7,62596.0,22.8353,22.8446,22.8169,22.8353,62596.0
2024-05-24 13:10:00,24.7,24.71,24.66,24.66,38809.0,22.8353,22.8446,22.7984,22.7984,38809.0
2024-05-24 13:15:00,24.66,24.68,24.65,24.67,56363.0,22.7984,22.8169,22.7891,22.8076,56363.0
2024-05-24 13:20:00,24.66,24.68,24.65,24.66,63498.0,22.7984,22.8169,22.7891,22.7984,63498.0
2024-05-24 13:25:00,24.65,24.66,24.63,24.65,104133.0,22.7891,22.7984,22.7706,22.7891,104133.0
2024-05-24 13:30:00,24.65,24.69,24.65,24.68,81517.0,22.7891,22.8261,22.7891,22.8169,81517.0
2024-05-24 13:35:00,24.67,24.68,24.66,24.67,48140.0,22.8076,22.8169,22.7984,22.8076,48140.0
2024-05-24 13:40:00,24.67,24.69,24.66,24.68,88713.0,22.8076,22.8261,22.7984,22.8169,88713.0
2024-05-24 13:45:00,24.68,24.69,24.67,24.68,44774.0,22.8169,22.8261,22.8076,22.8169,44774.0
2024-05-24 13:50:00,24.67,24.67,24.65,24.66,38520.0,22.8076,22.8076,22.7891,22.7984,38520.0
2024-05-24 13:55:00,24.66,24.66,24.64,24.66,24144.0,22.7984,22.7984,22.7799,22.7984,24144.0
2024-05-24 14:00:00,24.66,24.67,24.62,24.63,101014.0,22.7984,22.8076,22.7614,22.7706,101014.0
2024-05-24 14:05:00,24.63,24.64,24.6,24.61,118413.0,22.7706,22.7799,22.7429,22.7521,118413.0
2024-05-24 14:10:00,24.62,24.65,24.62,24.63,267634.0,22.7614,22.7891,22.7614,22.7706,267634.0
2024-05-24 14:15:00,24.63,24.63,24.61,24.62,84949.0,22.7706,22.7706,22.7521,22.7614,84949.0
2024-05-24 14:20:00,24.62,24.68,24.62,24.67,135071.0,22.7614,22.8169,22.7614,22.8076,135071.0
2024-05-24 14:25:00,24.68,24.68,24.66,24.68,39025.0,22.8169,22.8169,22.7984,22.8169,39025.0
2024-05-24 14:30:00,24.68,24.69,24.66,24.68,78015.0,22.8169,22.8261,22.7984,22.8169,78015.0
2024-05-24 14:35:00,24.69,24.7,24.65,24.65,132713.0,22.8261,22.8353,22.7891,22.7891,132713.0
2024-05-24 14:40:00,24.66,24.68,24.65,24.67,56823.0,22.7984,22.8169,22.7891,22.8076,56823.0
2024-05-24 14:45:00,24.67,24.67,24.65,24.66,30130.0,22.8076,22.8076,22.7891,22.7984,30130.0
2024-05-24 14:50:00,24.66,24.69,24.66,24.68,27971.0,22.7984,22.8261,22.7984,22.8169,27971.0
2024-05-24 14:55:00,24.68,24.71,24.68,24.7,56755.0,22.8169,22.8446,22.8169,22.8353,56755.0
2024-05-24 15:00:00,24.71,24.78,24.7,24.75,291082.0,22.8446,22.9093,22.8353,22.8816,291082.0
2024-05-24 15:05:00,24.75,24.75,24.72,24.74,162291.0,22.8816,22.8816,22.8538,22.8723,162291.0
2024-05-24 15:10:00,24.73,24.74,24.71,24.73,89994.0,22.8631,22.8723,22.8446,22.8631,89994.0
2024-05-24 15:15:00,24.73,24.74,24.7,24.71,111867.0,22.8631,22.8723,22.8353,22.8446,111867.0
2024-05-24 15:20:00,24.71,24.73,24.71,24.72,105427.0,22.8446,22.8631,22.8446,22.8538,105427.0
2024-05-24 15:25:00,24.71,24.73,24.7,24.73,123967.0,22.8446,22.8631,22.8353,22.8631,123967.0
2024-05-24 15:30:00,24.73,24.73,24.69,24.69,208785.0,22.8631,22.8631,22.8261,22.8261,208785.0
2024-05-24 15:35:00,24.7,24.71,24.66,24.68,265844.0,22.8353,22.8446,22.7984,22.8169,265844.0
2024-05-24 15:40:00,24.69,24.73,24.68,24.72,44091.0,22.8261,22.8631,22.8169,22.8538,44091.0
2024-05-24 15:45:00,24.72,24.73,24.69,24.73,633628.0,22.8538,22.8631,22.8261,22.8631,633628.0
2024-05-24 15:50:00,24.73,24.74,24.7,24.7,285355.0,22.8631,22.8723,22.8353,22.8353,285355.0
2024-05-24 15:55:00,24.7,24.72,24.66,24.67,417047.0,22.8353,22.8538,22.7984,22.8076,417047.0
2024-05-28 09:30:00,24.61,24.62,24.58,24.6,198773.0,22.7521,22.7614,22.7244,22.7429,198773.0
2024-05-28 09:35:00,24.6,24.64,24.59,24.61,165457.0,22.7429,22.7799,22.7337,22.7521,165457.0
2024-05-28 09:40:00,24.6,24.63,24.59,24.62,87596.0,22.7429,22.7706,22.7337,22.7614,87596.0
2024-05-28 09:45:00,24.64,24.69,24.63,24.68,197053.0,22.7799,22.8261,22.7706,22.8169,197053.0
2024-05-28 09:50:00,24.66,24.69,24.65,24.68,108961.0,22.7984,22.8261,22.7891,22.8169,108961.0
2024-05-28 09:55:00,24.68,24.71,24.67,24.68,156164.0,22.8169,22.8446,22.8076,22.8169,156164.0
2024-05-28 10:00:00,24.68,24.72,24.65,24.67,148758.0,22.8169,22.8538,22.7891,22.8076,148758.0
2024-05-28 10:05:00,24.66,24.68,24.65,24.66,82287.0,22.7984,22.8169,22.7891,22.7984,82287.0
2024-05-28 10:10:00,24.66,24.69,24.65,24.68,154570.0,22.7984,22.8261,22.7891,22.8169,154570.0
2024-05-28 10:15:00,24.68,24.7,24.64,24.66,153427.0,22.8169,22.8353,22.7799,22.7984,153427.0
2024-05-28 10:20:00,24.66,24.7,24.65,24.66,126583.0,22.7984,22.8353,22.7891,22.7984,126583.0
2024-05-28 10:25:00,24.66,24.69,24.65,24.67,86804.0,22.7984,22.8261,22.7891,22.8076,86804.0
2024-05-28 10:30:00,24.67,24.68,24.64,24.66,105383.0,22.8076,22.8169,22.7799,22.7984,105383.0
2024-05-28 10:35:00,24.67,24.71,24.66,24.7,137270.0,22.8076,22.8446,22.7984,22.8353,137270.0
2024-05-28 10:40:00,24.7,24.71,24.64,24.65,192862.0,22.8353,22.8446,22.7799,22.7891,192862.0
2024-05-28 10:45:00,24.65,24.66,24.62,24.63,118843.0,22.7891,22.7984,22.7614,22.7706,118843.0
2024-05-28 10:50:00,24.63,24.65,24.61,24.64,100848.0,22.7706,22.7891,22.7521,22.7799,100848.0
2024-05-28 10:55:00,24.64,24.65,24.63,24.63,63440.0,22.7799,22.7891,22.7706,22.7706,63440.0
2024-05-28 11:00:00,24.64,24.68,24.63,24.68,190428.0,22.7799,22.8169,22.7706,22.8169,190428.0
2024-05-28 11:05:00,24.67,24.69,24.66,24.67,115363.0,22.8076,22.8261,22.7984,22.8076,115363.0
2024-05-28 11:10:00,24.68,24.68,24.64,24.65,78054.0,22.8169,22.8169,22.7799,22.7891,78054.0
2024-05-28 11:15:00,24.65,24.67,24.65,24.66,45338.0,22.7891,22.8076,22.7891,22.7984,45338.0
2024-05-28 11:20:00,24.65,24.66,24.64,24.64,47547.0,22.7891,22.7984,22.7799,22.7799,47547.0
2024-05-28 11:25:00,24.64,24.65,24.64,24.64,50322.0,22.7799,22.7891,22.7799,22.7799,50322.0
2024-05-28 11:30:00,24.64,24.66,24.62,24.65,148156.0,22.7799,22.7984,22.7614,22.7891,148156.0
2024-05-28 11:35:00,24.66,24.66,24.63,24.65,74948.0,22.7984,22.7984,22.7706,22.7891,74948.0
2024-05-28 11:40:00,24.64,24.65,24.62,24.63,39276.0,22.7799,22.7891,22.7614,22.7706,39276.0
2024-05-28 11:45:00,24.64,24.64,24.62,24.64,19978.0,22.7799,22.7799,22.7614,22.7799,19978.0
2024-05-28 11:50:00,24.64,24.64,24.62,24.64,88221.0,22.7799,22.7799,22.7614,22.7799,88221.0
2024-05-28 11:55:00,24.63,24.64,24.62,24.62,95160.0,22.7706,22.7799,22.7614,22.7614,95160.0
2024-05-28 12:00:00,24.63,24.64,24.61,24.64,36958.0,22.7706,22.7799,22.7521,22.7799,36958.0
2024-05-28 12:05:00,24.64,24.65,24.63,24.64,16450.0,22.7799,22.7891,22.7706,22.7799,16450.0
2024-05-28 12:10:00,24.64,24.64,24.6,24.6,37619.0,22.7799,22.7799,22.7429,22.7429,37619.0
2024-05-28 12:15:00,24.61,24.65,24.6,24.64,76399.0,22.7521,22.7891,22.7429,22.7799,76399.0
2024-05-28 12:20:00,24.65,24.65,24.63,24.63,94493.0,22.7891,22.7891,22.7706,22.7706,94493.0
2024-05-28 12:25:00,24.64,24.66,24.63,24.65,50963.0,22.7799,22.7984,22.7706,22.7891,50963.0
2024-05-28 12:30:00,24.65,24.66,24.64,24.65,35131.0,22.7891,22.7984,22.7799,22.7891,35131.0
2024-05-28 12:35:00,24.64,24.64,24.61,24.62,133955.0,22.7799,22.7799,22.7521,22.7614,133955.0
2024-05-28 12:40:00,24.62,24.62,24.6,24.62,56446.0,22.7614,22.7614,22.7429,22.7614,56446.0
2024-05-28 12:45:00,24.61,24.64,24.6,24.63,73938.0,22.7521,22.7799,22.7429,22.7706,73938.0
2024-05-28 12:50:00,24.63,24.63,24.61,24.62,70961.0,22.7706,22.7706,22.7521,22.7614,70961.0
2024-05-28 12:55:00,24.62,24.66,24.61,24.65,109150.0,22.7614,22.7984,22.7521,22.7891,109150.0
2024-05-28 13:00:00,24.64,24.71,24.63,24.7,232585.0,22.7799,22.8446,22.7706,22.8353,232585.0
2024-05-28 13:05:00,24.69,24.7,24.65,24.65,145091.0,22.8261,22.8353,22.7891,22.7891,145091.0
2024-05-28 13:10:00,24.66,24.66,24.64,24.64,67532.0,22.7984,22.7984,22.7799,22.7799,67532.0
2024-05-28 13:15:00,24.65,24.67,24.65,24.65,41138.0,22.7891,22.8076,22.7891,22.7891,41138.0
2024-05-28 13:20:00,24.65,24.68,24.64,24.66,131136.0,22.7891,22.8169,22.7799,22.7984,131136.0
2024-05-28 13:25:00,24.66,24.68,24.66,24.67,48052.0,22.7984,22.8169,22.7984,22.8076,48052.0
2024-05-28 13:30:00,24.67,24.7,24.65,24.65,59994.0,22.8076,22.8353,22.7891,22.7891,59994.0
2024-05-28 13:35:00,24.65,24.66,24.64,24.65,10730.0,22.7891,22.7984,22.7799,22.7891,10730.0
2024-05-28 13:40:00,24.65,24.68,24.65,24.66,77676.0,22.7891,22.8169,22.7891,22.7984,77676.0
2024-05-28 13:45:00,24.67,24.72,24.66,24.71,183327.0,22.8076,22.8538,22.7984,22.8446,183327.0
2024-05-28 13:50:00,24.71,24.77,24.7,24.75,208281.0,22.8446,22.9001,22.8353,22.8816,208281.0
2024-05-28 13:55:00,24.75,24.76,24.72,24.74,166949.0,22.8816,22.8908,22.8538,22.8723,166949.0
2024-05-28 14:00:00,24.75,24.77,24.71,24.71,129006.0,22.8816,22.9001,22.8446,22.8446,129006.0
2024-05-28 14:05:00,24.71,24.72,24.69,24.71,142900.0,22.8446,22.8538,22.8261,22.8446,142900.0
2024-05-28 14:10:00,24.7,24.72,24.68,24.71,126604.0,22.8353,22.8538,22.8169,22.8446,126604.0
2024-05-28 14:15:00,24.71,24.74,24.7,24.72,162890.0,22.8446,22.8723,22.8353,22.8538,162890.0
2024-05-28 14:20:00,24.73,24.77,24.72,24.76,112161.0,22.8631,22.9001,22.8538,22.8908,112161.0
2024-05-28 14:25:00,24.76,24.8,24.75,24.79,455807.0,22.8908,22.9278,22.8816,22.9186,455807.0
2024-05-28 14:30:00,24.79,24.86,24.79,24.85,230439.0,22.9186,22.9833,22.9186,22.974,230439.0
2024-05-28 14:35:00,24.85,24.9,24.85,24.88,221660.0,22.974,23.0203,22.974,23.0018,221660.0
2024-05-28 14:40:00,24.87,24.88,24.83,24.86,193369.0,22.9925,23.0018,22.9555,22.9833,193369.0
2024-05-28 14:45:00,24.86,24.89,24.84,24.86,164218.0,22.9833,23.011,22.9648,22.9833,164218.0
2024-05-28 14:50:00,24.85,24.88,24.84,24.85,113572.0,22.974,23.0018,22.9648,22.974,113572.0
2024-05-28 14:55:00,24.85,24.85,24.78,24.79,220202.0,22.974,22.974,22.9093,22.9186,220202.0
2024-05-28 15:00:00,24.79,24.81,24.77,24.79,208973.0,22.9186,22.937,22.9001,22.9186,208973.0
2024-05-28 15:05:00,24.8,24.81,24.77,24.77,173217.0,22.9278,22.937,22.9001,22.9001,173217.0
2024-05-28 15:10:00,24.77,24.81,24.76,24.78,166811.0,22.9001,22.937,22.8908,22.9093,166811.0
2024-05-28 15:15:00,24.78,24.81,24.76,24.77,95010.0,22.9093,22.937,22.8908,22.9001,95010.0
2024-05-28 15:20:00,24.77,24.8,24.75,24.76,193707.0,22.9001,22.9278,22.8816,22.8908,193707.0
2024-05-28 15:25:00,24.75,24.79,24.72,24.78,127969.0,22.8816,22.9186,22.8538,22.9093,127969.0
2024-05-28 15:30:00,24.78,24.79,24.72,24.73,228039.0,22.9093,22.9186,22.8538,22.8631,228039.0
2024-05-28 15:35:00,24.73,24.75,24.71,24.74,142354.0,22.8631,22.8816,22.8446,22.8723,142354.0
2024-05-28 15:40:00,24.75,24.76,24.73,24.76,76566.0,22.8816,22.8908,22.8631,22.8908,76566.0
2024-05-28 15:45:00,24.76,24.77,24.74,24.77,146613.0,22.8908,22.9001,22.8723,22.9001,146613.0
2024-05-28 15:50:00,24.76,24.76,24.71,24.72,127133.0,22.8908,22.8908,22.8446,22.8538,127133.0
2024-05-28 15:55:00,24.71,24.72,24.63,24.64,247303.0,22.8446,22.8538,22.7706,22.7799,247303.0
2024-05-29 09:30:00,25.04,25.06,25.01,25.04,507131.0,23.1497,23.1682,23.1219,23.1497,507131.0
2024-05-29 09:35:00,25.05,25.07,25.02,25.02,390710.0,23.1589,23.1774,23.1312,23.1312,390710.0
2024-05-29 09:40:00,25.03,25.07,25.02,25.06,420556.0,23.1404,23.1774,23.1312,23.1682,420556.0
2024-05-29 09:45:00,25.06,25.07,25.03,25.04,195932.0,23.1682,23.1774,23.1404,23.1497,195932.0
2024-05-29 09:50:00,25.04,25.04,24.97,24.98,137765.0,23.1497,23.1497,23.085,23.0942,137765.0
2024-05-29 09:55:00,24.98,25.0,24.97,24.99,281060.0,23.0942,23.1127,23.085,23.1035,281060.0
2024-05-29 10:00:00,24.99,25.0,24.96,24.98,371540.0,23.1035,23.1127,23.0757,23.0942,371540.0
2024-05-29 10:05:00,24.98,25.01,24.96,24.99,182313.0,23.0942,23.1219,23.0757,23.1035,182313.0
2024-05-29 10:10:00,24.99,25.0,24.96,24.97,105937.0,23.1035,23.1127,23.0757,23.085,105937.0
2024-05-29 10:15:00,24.98,24.98,24.95,24.96,90923.0,23.0942,23.0942,23.0665,23.0757,90923.0
2024-05-29 10:20:00,24.97,25.03,24.94,24.95,264096.0,23.085,23.1404,23.0572,23.0665,264096.0
2024-05-29 10:25:00,24.94,24.96,24.92,24.94,146773.0,23.0572,23.0757,23.0387,23.0572,146773.0
2024-05-29 10:30:00,24.94,24.94,24.91,24.93,93223.0,23.0572,23.0572,23.0295,23.048,93223.0
2024-05-29 10:35:00,24.92,24.93,24.89,24.9,380671.0,23.0387,23.048,23.011,23.0203,380671.0
2024-05-29 10:40:00,24.9,24.93,24.89,24.93,249211.0,23.0203,23.048,23.011,23.048,249211.0
2024-05-29 10:45:00,24.93,24.94,24.9,24.91,160974.0,23.048,23.0572,23.0203,23.0295,160974.0
2024-05-29 10:50:00,24.91,24.94,24.89,24.93,88516.0,23.0295,23.0572,23.011,23.048,88516.0
2024-05-29 10:55:00,24.92,24.95,24.91,24.91,125082.0,23.0387,23.0665,23.0295,23.0295,125082.0
2024-05-29 11:00:00,24.92,24.95,24.91,24.94,156846.0,23.0387,23.0665,23.0295,23.0572,156846.0
2024-05-29 11:05:00,24.93,24.98,24.93,24.98,151707.0,23.048,23.0942,23.048,23.0942,151707.0
2024-05-29 11:10:00,24.98,25.01,24.97,24.99,131089.0,23.0942,23.1219,23.085,23.1035,131089.0
2024-05-29 11:15:00,24.99,25.01,24.98,24.99,102950.0,23.1035,23.1219,23.0942,23.1035,102950.0
2024-05-29 11:20:00,24.98,24.99,24.95,24.96,75878.0,23.0942,23.1035,23.0665,23.0757,75878.0
2024-05-29 11:25:00,24.96,24.96,24.94,24.96,105319.0,23.0757,23.0757,23.0572,23.0757,105319.0
2024-05-29 11:30:00,24.97,25.0,24.96,24.99,168828.0,23.085,23.1127,23.0757,23.1035,168828.0
2024-05-29 11:35:00,24.98,24.99,24.94,24.96,103886.0,23.0942,23.1035,23.0572,23.0757,103886.0
2024-05-29 11:40:00,24.96,24.99,24.95,24.97,105038.0,23.0757,23.1035,23.0665,23.085,105038.0
2024-05-29 11:45:00,24.97,25.0,24.97,24.99,95535.0,23.085,23.1127,23.085,23.1035,95535.0
2024-05-29 11:50:00,24.98,24.98,24.96,24.96,34326.0,23.0942,23.0942,23.0757,23.0757,34326.0
2024-05-29 11:55:00,24.96,24.98,24.94,24.96,76952.0,23.0757,23.0942,23.0572,23.0757,76952.0
2024-05-29 12:00:00,24.96,25.0,24.95,24.98,133798.0,23.0757,23.1127,23.0665,23.0942,133798.0
2024-05-29 12:05:00,24.99,24.99,24.97,24.98,85057.0,23.1035,23.1035,23.085,23.0942,85057.0
2024-05-29 12:10:00,24.98,25.01,24.98,25.01,146330.0,23.0942,23.1219,23.0942,23.1219,146330.0
2024-05-29 12:15:00,25.0,25.01,24.96,24.97,64459.0,23.1127,23.1219,23.0757,23.085,64459.0
2024-05-29 12:20:00,24.96,24.97,24.94,24.95,124909.0,23.0757,23.085,23.0572,23.0665,124909.0
2024-05-29 12:25:00,24.95,24.96,24.92,24.93,152998.0,23.0665,23.0757,23.0387,23.048,152998.0
2024-05-29 12:30:00,24.93,24.95,24.92,24.93,75320.0,23.048,23.0665,23.0387,23.048,75320.0
2024-05-29 12:35:00,24.93,24.94,24.9,24.92,54014.0,23.048,23.0572,23.0203,23.0387,54014.0
2024-05-29 12:40:00,24.92,24.94,24.91,24.94,130416.0,23.0387,23.0572,23.0295,23.0572,130416.0
2024-05-29 12:45:00,24.94,24.94,24.91,24.93,66093.0,23.0572,23.0572,23.0295,23.048,66093.0
2024-05-29 12:50:00,24.92,24.93,24.89,24.9,36102.0,23.0387,23.048,23.011,23.0203,36102.0
2024-05-29 12:55:00,24.91,24.92,24.89,24.91,88493.0,23.0295,23.0387,23.011,23.0295,88493.0
2024-05-29 13:00:00,24.91,24.97,24.9,24.95,416304.0,23.0295,23.085,23.0203,23.0665,416304.0
2024-05-29 13:05:00,24.96,24.98,24.93,24.95,136293.0,23.0757,23.0942,23.048,23.0665,136293.0
2024-05-29 13:10:00,24.94,24.97,24.93,24.96,226480.0,23.0572,23.085,23.048,23.0757,226480.0
2024-05-29 13:15:00,24.97,24.98,24.95,24.98,88472.0,23.085,23.0942,23.0665,23.0942,88472.0
2024-05-29 13:20:00,24.98,24.98,24.94,24.95,109306.0,23.0942,23.0942,23.0572,23.0665,109306.0
2024-05-29 13:25:00,24.95,24.97,24.92,24.93,103721.0,23.0665,23.085,23.0387,23.048,103721.0
2024-05-29 13:30:00,24.93,24.97,24.92,24.96,125284.0,23.048,23.085,23.0387,23.0757,125284.0
2024-05-29 13:35:00,24.96,24.99,24.96,24.98,215569.0,23.0757,23.1035,23.0757,23.0942,215569.0
2024-05-29 13:40:00,24.97,25.0,24.96,24.98,119340.0,23.085,23.1127,23.0757,23.0942,119340.0
2024-05-29 13:45:00,24.98,24.99,24.97,24.97,34925.0,23.0942,23.1035,23.085,23.085,34925.0
2024-05-29 13:50:00,24.96,24.96,24.9,24.91,111160.0,23.0757,23.0757,23.0203,23.0295,111160.0
2024-05-29 13:55:00,24.9,24.93,24.9,24.92,57350.0,23.0203,23.048,23.0203,23.0387,57350.0
2024-05-29 14:00:00,24.92,24.93,24.9,24.91,29204.0,23.0387,23.048,23.0203,23.0295,29204.0
2024-05-29 14:05:00,24.92,24.94,24.9,24.92,190481.0,23.0387,23.0572,23.0203,23.0387,190481.0
2024-05-29 14:10:00,24.91,24.94,24.9,24.92,99433.0,23.0295,23.0572,23.0203,23.0387,99433.0
2024-05-29 14:15:00,24.93,24.95,24.92,24.94,58752.0,23.048,23.0665,23.0387,23.0572,58752.0
2024-05-29 14:20:00,24.93,24.95,24.93,24.94,38896.0,23.048,23.0665,23.048,23.0572,38896.0
2024-05-29 14:25:00,24.93,24.96,24.92,24.96,99369.0,23.048,23.0757,23.0387,23.0757,99369.0
2024-05-29 14:30:00,24.96,24.99,24.95,24.97,120500.0,23.0757,23.1035,23.0665,23.085,120500.0
2024-05-29 14:35:00,24.96,24.99,24.95,24.99,110902.0,23.0757,23.1035,23.0665,23.1035,110902.0
2024-05-29 14:40:00,24.99,24.99,24.93,24.96,66526.0,23.1035,23.1035,23.048,23.0757,66526.0
2024-05-29 14:45:00,24.96,25.01,24.96,25.0,165259.0,23.0757,23.1219,23.0757,23.1127,165259.0
2024-05-29 14:50:00,24.99,25.01,24.98,24.98,90496.0,23.1035,23.1219,23.0942,23.0942,90496.0
2024-05-29 14:55:00,24.98,25.01,24.97,25.0,75791.0,23.0942,23.1219,23.085,23.1127,75791.0
2024-05-29 15:00:00,24.99,25.0,24.97,24.98,48534.0,23.1035,23.1127,23.085,23.0942,48534.0
2024-05-29 15:05:00,24.98,25.01,24.97,25.0,153379.0,23.0942,23.1219,23.085,23.1127,153379.0
2024-05-29 15:10:00,24.99,25.01,24.96,24.97,109355.0,23.1035,23.1219,23.0757,23.085,109355.0
2024-05-29 15:15:00,24.97,24.98,24.96,24.96,56105.0,23.085,23.0942,23.0757,23.0757,56105.0
2024-05-29 15:20:00,24.96,24.97,24.93,24.93,82382.0,23.0757,23.085,23.048,23.048,82382.0
2024-05-29 15:25:00,24.93,24.94,24.9,24.93,253201.0,23.048,23.0572,23.0203,23.048,253201.0
2024-05-29 15:30:00,24.93,24.96,24.93,24.93,88866.0,23.048,23.0757,23.048,23.048,88866.0
2024-05-29 15:35:00,24.94,24.94,24.9,24.91,84806.0,23.0572,23.0572,23.0203,23.0295,84806.0
2024-05-29 15:40:00,24.91,24.95,24.9,24.94,105246.0,23.0295,23.0665,23.0203,23.0572,105246.0
2024-05-29 15:45:00,24.94,24.98,24.93,24.98,174670.0,23.0572,23.0942,23.048,23.0942,174670.0
2024-05-29 15:50:00,24.97,25.04,24.96,25.04,325183.0,23.085,23.1497,23.0757,23.1497,325183.0
2024-05-29 15:55:00,25.03,25.05,25.0,25.01,502479.0,23.1404,23.1589,23.1127,23.1219,502479.0
2024-05-30 09:30:00,25.16,25.19,25.11,25.17,308638.0,23.2606,23.2884,23.2144,23.2699,308638.0
2024-05-30 09:35:00,25.16,25.22,25.16,25.18,253424.0,23.2606,23.3161,23.2606,23.2791,253424.0
2024-05-30 09:40:00,25.18,25.18,25.15,25.18,78315.0,23.2791,23.2791,23.2514,23.2791,78315.0
2024-05-30 09:45:00,25.17,25.2,25.16,25.19,118049.0,23.2699,23.2976,23.2606,23.2884,118049.0
2024-05-30 09:50:00,25.19,25.21,25.16,25.17,112203.0,23.2884,23.3068,23.2606,23.2699,112203.0
2024-05-30 09:55:00,25.17,25.2,25.15,25.16,106658.0,23.2699,23.2976,23.2514,23.2606,106658.0
2024-05-30 10:00:00,25.15,25.2,25.14,25.15,209169.0,23.2514,23.2976,23.2421,23.2514,209169.0
2024-05-30 10:05:00,25.14,25.18,25.13,25.17,102909.0,23.2421,23.2791,23.2329,23.2699,102909.0
2024-05-30 10:10:00,25.18,25.27,25.16,25.24,326861.0,23.2791,23.3623,23.2606,23.3346,326861.0
2024-05-30 10:15:00,25.24,25.26,25.22,25.24,114475.0,23.3346,23.3531,23.3161,23.3346,114475.0
2024-05-30 10:20:00,25.24,25.24,25.18,25.2,148163.0,23.3346,23.3346,23.2791,23.2976,148163.0
2024-05-30 10:25:00,25.2,25.24,25.19,25.2,97310.0,23.2976,23.3346,23.2884,23.2976,97310.0
2024-05-30 10:30:00,25.21,25.26,25.2,25.25,155818.0,23.3068,23.3531,23.2976,23.3438,155818.0
2024-05-30 10:35:00,25.25,25.28,25.22,25.27,201928.0,23.3438,23.3716,23.3161,23.3623,201928.0
2024-05-30 10:40:00,25.27,25.3,25.26,25.27,200426.0,23.3623,23.3901,23.3531,23.3623,200426.0
2024-05-30 10:45:00,25.27,25.28,25.24,25.26,226804.0,23.3623,23.3716,23.3346,23.3531,226804.0
2024-05-30 10:50:00,25.25,25.28,25.23,25.26,152165.0,23.3438,23.3716,23.3253,23.3531,152165.0
2024-05-30 10:55:00,25.26,25.27,25.24,25.26,90880.0,23.3531,23.3623,23.3346,23.3531,90880.0
2024-05-30 11:00:00,25.27,25.29,25.24,25.29,174283.0,23.3623,23.3808,23.3346,23.3808,174283.0
2024-05-30 11:05:00,25.3,25.32,25.26,25.26,190176.0,23.3901,23.4085,23.3531,23.3531,190176.0
2024-05-30 11:10:00,25.26,25.28,25.25,25.27,70982.0,23.3531,23.3716,23.3438,23.3623,70982.0
2024-05-30 11:15:00,25.27,25.27,25.22,25.22,74185.0,23.3623,23.3623,23.3161,23.3161,74185.0
2024-05-30 11:20:00,25.22,25.25,25.22,25.24,60954.0,23.3161,23.3438,23.3161,23.3346,60954.0
2024-05-30 11:25:00,25.23,25.23,25.21,25.21,55970.0,23.3253,23.3253,23.3068,23.3068,55970.0
2024-05-30 11:30:00,25.22,25.22,25.17,25.18,118137.0,23.3161,23.3161,23.2699,23.2791,118137.0
2024-05-30 11:35:00,25.18,25.22,25.17,25.2,75129.0,23.2791,23.3161,23.2699,23.2976,75129.0
2024-05-30 11:40:00,25.2,25.21,25.18,25.21,56555.0,23.2976,23.3068,23.2791,23.3068,56555.0
2024-05-30 11:45:00,25.21,25.23,25.2,25.22,52800.0,23.3068,23.3253,23.2976,23.3161,52800.0
2024-05-30 11:50:00,25.22,25.23,25.2,25.23,55645.0,23.3161,23.3253,23.2976,23.3253,55645.0
2024-05-30 11:55:00,25.22,25.24,25.21,25.24,77499.0,23.3161,23.3346,23.3068,23.3346,77499.0
2024-05-30 12:00:00,25.23,25.24,25.19,25.2,93207.0,23.3253,23.3346,23.2884,23.2976,93207.0
2024-05-30 12:05:00,25.18,25.21,25.17,25.2,88403.0,23.2791,23.3068,23.2699,23.2976,88403.0
2024-05-30 12:10:00,25.2,25.21,25.18,25.19,89783.0,23.2976,23.3068,23.2791,23.2884,89783.0
2024-05-30 12:15:00,25.18,25.19,25.16,25.17,94047.0,23.2791,23.2884,23.2606,23.2699,94047.0
2024-05-30 12:20:00,25.17,25.2,25.16,25.17,69550.0,23.2699,23.2976,23.2606,23.2699,69550.0
2024-05-30 12:25:00,25.17,25.21,25.17,25.21,40400.0,23.2699,23.3068,23.2699,23.3068,40400.0
2024-05-30 12:30:00,25.21,25.22,25.17,25.17,68399.0,23.3068,23.3161,23.2699,23.2699,68399.0
2024-05-30 12:35:00,25.17,25.18,25.15,25.17,117662.0,23.2699,23.2791,23.2514,23.2699,117662.0
2024-05-30 12:40:00,25.17,25.18,25.16,25.17,65940.0,23.2699,23.2791,23.2606,23.2699,65940.0
2024-05-30 12:45:00,25.17,25.18,25.15,25.18,27950.0,23.2699,23.2791,23.2514,23.2791,27950.0
2024-05-30 12:50:00,25.18,25.19,25.14,25.15,87272.0,23.2791,23.2884,23.2421,23.2514,87272.0
2024-05-30 12:55:00,25.16,25.17,25.14,25.15,34492.0,23.2606,23.2699,23.2421,23.2514,34492.0
2024-05-30 13:00:00,25.15,25.16,25.11,25.15,224312.0,23.2514,23.2606,23.2144,23.2514,224312.0
2024-05-30 13:05:00,25.15,25.15,25.12,25.14,61763.0,23.2514,23.2514,23.2236,23.2421,61763.0
2024-05-30 13:10:00,25.13,25.14,25.1,25.11,124994.0,23.2329,23.2421,23.2052,23.2144,124994.0
2024-05-30 13:15:00,25.12,25.15,25.1,25.14,94702.0,23.2236,23.2514,23.2052,23.2421,94702.0
2024-05-30 13:20:00,25.14,25.14,25.11,25.12,69878.0,23.2421,23.2421,23.2144,23.2236,69878.0
2024-05-30 13:25:00,25.12,25.13,25.11,25.12,71804.0,23.2236,23.2329,23.2144,23.2236,71804.0
2024-05-30 13:30:00,25.11,25.13,25.1,25.13,64716.0,23.2144,23.2329,23.2052,23.2329,64716.0
2024-05-30 13:35:00,25.13,25.14,25.11,25.12,69870.0,23.2329,23.2421,23.2144,23.2236,69870.0
2024-05-30 13:40:00,25.12,25.13,25.09,25.11,75565.0,23.2236,23.2329,23.1959,23.2144,75565.0
2024-05-30 13:45:00,25.11,25.14,25.1,25.13,147048.0,23.2144,23.2421,23.2052,23.2329,147048.0
2024-05-30 13:50:00,25.14,25.16,25.13,25.14,37837.0,23.2421,23.2606,23.2329,23.2421,37837.0
2024-05-30 13:55:00,25.15,25.15,25.13,25.14,48125.0,23.2514,23.2514,23.2329,23.2421,48125.0
2024-05-30 14:00:00,25.14,25.17,25.13,25.17,68460.0,23.2421,23.2699,23.2329,23.2699,68460.0
2024-05-30 14:05:00,25.17,25.18,25.15,25.16,60591.0,23.2699,23.2791,23.2514,23.2606,60591.0
2024-05-30 14:10:00,25.16,25.18,25.15,25.17,60236.0,23.2606,23.2791,23.2514,23.2699,60236.0
2024-05-30 14:15:00,25.17,25.24,25.17,25.19,84203.0,23.2699,23.3346,23.2699,23.2884,84203.0
2024-05-30 14:20:00,25.19,25.22,25.17,25.2,51933.0,23.2884,23.3161,23.2699,23.2976,51933.0
2024-05-30 14:25:00,25.2,25.23,25.19,25.19,52180.0,23.2976,23.3253,23.2884,23.2884,52180.0
2024-05-30 14:30:00,25.19,25.2,25.16,25.19,30569.0,23.2884,23.2976,23.2606,23.2884,30569.0
2024-05-30 14:35:00,25.19,25.23,25.19,25.22,102121.0,23.2884,23.3253,23.2884,23.3161,102121.0
2024-05-30 14:40:00,25.22,25.23,25.2,25.22,67668.0,23.3161,23.3253,23.2976,23.3161,67668.0
2024-05-30 14:45:00,25.21,25.24,25.2,25.21,78605.0,23.3068,23.3346,23.2976,23.3068,78605.0
2024-05-30 14:50:00,25.22,25.22,25.19,25.21,106606.0,23.3161,23.3161,23.2884,23.3068,106606.0
2024-05-30 14:55:00,25.22,25.23,25.2,25.2,69434.0,23.3161,23.3253,23.2976,23.2976,69434.0
2024-05-30 15:00:00,25.2,25.23,25.19,25.22,43498.0,23.2976,23.3253,23.2884,23.3161,43498.0
2024-05-30 15:05:00,25.22,25.24,25.2,25.23,89661.0,23.3161,23.3346,23.2976,23.3253,89661.0
2024-05-30 15:10:00,25.23,25.24,25.22,25.22,42925.0,23.3253,23.3346,23.3161,23.3161,42925.0
2024-05-30 15:15:00,25.22,25.24,25.2,25.24,81923.0,23.3161,23.3346,23.2976,23.3346,81923.0
2024-05-30 15:20:00,25.24,25.32,25.23,25.32,134763.0,23.3346,23.4085,23.3253,23.4085,134763.0
2024-05-30 15:25:00,25.31,25.32,25.26,25.27,161940.0,23.3993,23.4085,23.3531,23.3623,161940.0
2024-05-30 15:30:00,25.27,25.32,25.25,25.31,121893.0,23.3623,23.4085,23.3438,23.3993,121893.0
2024-05-30 15:35:00,25.31,25.35,25.31,25.34,128619.0,23.3993,23.4363,23.3993,23.427,128619.0
2024-05-30 15:40:00,25.34,25.37,25.32,25.34,243929.0,23.427,23.4548,23.4085,23.427,243929.0
2024-05-30 15:45:00,25.35,25.46,25.34,25.44,334442.0,23.4363,23.538,23.427,23.5195,334442.0
2024-05-30 15:50:00,25.44,25.46,25.32,25.34,196739.0,23.5195,23.538,23.4085,23.427,196739.0
2024-05-30 15:55:00,25.34,25.37,25.28,25.34,732973.0,23.427,23.4548,23.3716,23.427,732973.0
2024-05-31 09:30:00,25.27,25.3,25.25,25.28,384581.0,23.3623,23.3901,23.3438,23.3716,384581.0
2024-05-31 09:35:00,25.28,25.28,25.19,25.2,291693.0,23.3716,23.3716,23.2884,23.2976,291693.0
2024-05-31 09:40:00,25.19,25.21,25.16,25.18,217091.0,23.2884,23.3068,23.2606,23.2791,217091.0
2024-05-31 09:45:00,25.18,25.3,25.17,25.27,771418.0,23.2791,23.3901,23.2699,23.3623,771418.0
2024-05-31 09:50:00,25.26,25.33,25.26,25.32,167387.0,23.3531,23.4178,23.3531,23.4085,167387.0
2024-05-31 09:55:00,25.33,25.34,25.3,25.32,94975.0,23.4178,23.427,23.3901,23.4085,94975.0
2024-05-31 10:00:00,25.33,25.38,25.32,25.33,217610.0,23.4178,23.464,23.4085,23.4178,217610.0
2024-05-31 10:05:00,25.34,25.35,25.31,25.33,158902.0,23.427,23.4363,23.3993,23.4178,158902.0
2024-05-31 10:10:00,25.34,25.45,25.33,25.44,155670.0,23.427,23.5287,23.4178,23.5195,155670.0
2024-05-31 10:15:00,25.44,25.48,25.42,25.47,264779.0,23.5195,23.5565,23.501,23.5472,264779.0
2024-05-31 10:20:00,25.47,25.54,25.45,25.54,226078.0,23.5472,23.6119,23.5287,23.6119,226078.0
2024-05-31 10:25:00,25.53,25.53,25.48,25.52,299225.0,23.6027,23.6027,23.5565,23.5934,299225.0
2024-05-31 10:30:00,25.53,25.6,25.53,25.58,206836.0,23.6027,23.6674,23.6027,23.6489,206836.0
2024-05-31 10:35:00,25.57,25.6,25.54,25.55,288611.0,23.6397,23.6674,23.6119,23.6212,288611.0
2024-05-31 10:40:00,25.55,25.6,25.54,25.58,255134.0,23.6212,23.6674,23.6119,23.6489,255134.0
2024-05-31 10:45:00,25.58,25.61,25.55,25.59,182828.0,23.6489,23.6767,23.6212,23.6582,182828.0
2024-05-31 10:50:00,25.59,25.6,25.58,25.59,145516.0,23.6582,23.6674,23.6489,23.6582,145516.0
2024-05-31 10:55:00,25.59,25.59,25.52,25.55,179444.0,23.6582,23.6582,23.5934,23.6212,179444.0
2024-05-31 11:00:00,25.54,25.61,25.54,25.6,343323.0,23.6119,23.6767,23.6119,23.6674,343323.0
2024-05-31 11:05:00,25.59,25.62,25.57,25.58,158655.0,23.6582,23.6859,23.6397,23.6489,158655.0
2024-05-31 11:10:00,25.58,25.6,25.56,25.58,87531.0,23.6489,23.6674,23.6304,23.6489,87531.0
2024-05-31 11:15:00,25.58,25.62,25.56,25.61,117581.0,23.6489,23.6859,23.6304,23.6767,117581.0
2024-05-31 11:20:00,25.62,25.63,25.6,25.6,91424.0,23.6859,23.6951,23.6674,23.6674,91424.0
2024-05-31 11:25:00,25.6,25.63,25.6,25.62,136022.0,23.6674,23.6951,23.6674,23.6859,136022.0
2024-05-31 11:30:00,25.62,25.67,25.61,25.64,163032.0,23.6859,23.7321,23.6767,23.7044,163032.0
2024-05-31 11:35:00,25.63,25.64,25.6,25.64,90487.0,23.6951,23.7044,23.6674,23.7044,90487.0
2024-05-31 11:40:00,25.65,25.65,25.61,25.63,92670.0,23.7136,23.7136,23.6767,23.6951,92670.0
2024-05-31 11:45:00,25.64,25.64,25.62,25.64,44848.0,23.7044,23.7044,23.6859,23.7044,44848.0
2024-05-31 11:50:00,25.63,25.66,25.62,25.66,143034.0,23.6951,23.7229,23.6859,23.7229,143034.0
2024-05-31 11:55:00,25.65,25.67,25.65,25.66,93148.0,23.7136,23.7321,23.7136,23.7229,93148.0
2024-05-31 12:00:00,25.66,25.7,25.65,25.69,173255.0,23.7229,23.7599,23.7136,23.7506,173255.0
2024-05-31 12:05:00,25.68,25.7,25.67,25.7,59628.0,23.7414,23.7599,23.7321,23.7599,59628.0
2024-05-31 12:10:00,25.7,25.73,25.68,25.72,109971.0,23.7599,23.7876,23.7414,23.7783,109971.0
2024-05-31 12:15:00,25.72,25.76,25.71,25.75,102558.0,23.7783,23.8153,23.7691,23.8061,102558.0
2024-05-31 12:20:00,25.75,25.79,25.73,25.74,99022.0,23.8061,23.8431,23.7876,23.7968,99022.0
2024-05-31 12:25:00,25.74,25.76,25.73,25.75,63599.0,23.7968,23.8153,23.7876,23.8061,63599.0
2024-05-31 12:30:00,25.75,25.75,25.72,25.73,61817.0,23.8061,23.8061,23.7783,23.7876,61817.0
2024-05-31 12:35:00,25.73,25.76,25.71,25.72,210581.0,23.7876,23.8153,23.7691,23.7783,210581.0
2024-05-31 12:40:00,25.71,25.72,25.68,25.7,105669.0,23.7691,23.7783,23.7414,23.7599,105669.0
2024-05-31 12:45:00,25.7,25.72,25.67,25.7,140658.0,23.7599,23.7783,23.7321,23.7599,140658.0
2024-05-31 12:50:00,25.71,25.73,25.68,25.69,29968.0,23.7691,23.7876,23.7414,23.7506,29968.0
2024-05-31 12:55:00,25.7,25.71,25.67,25.67,49656.0,23.7599,23.7691,23.7321,23.7321,49656.0
2024-05-31 13:00:00,25.67,25.68,25.63,25.65,138943.0,23.7321,23.7414,23.6951,23.7136,138943.0
2024-05-31 13:05:00,25.65,25.66,25.62,25.62,84309.0,23.7136,23.7229,23.6859,23.6859,84309.0
2024-05-31 13:10:00,25.62,25.62,25.59,25.6,42229.0,23.6859,23.6859,23.6582,23.6674,42229.0
2024-05-31 13:15:00,25.6,25.61,25.57,25.59,970369.0,23.6674,23.6767,23.6397,23.6582,970369.0
2024-05-31 13:20:00,25.58,25.6,25.56,25.56,78858.0,23.6489,23.6674,23.6304,23.6304,78858.0
2024-05-31 13:25:00,25.56,25.57,25.54,25.55,90729.0,23.6304,23.6397,23.6119,23.6212,90729.0
2024-05-31 13:30:00,25.55,25.56,25.53,25.55,74923.0,23.6212,23.6304,23.6027,23.6212,74923.0
2024-05-31 13:35:00,25.55,25.57,25.54,25.57,67860.0,23.6212,23.6397,23.6119,23.6397,67860.0
2024-05-31 13:40:00,25.57,25.58,25.55,25.56,40938.0,23.6397,23.6489,23.6212,23.6304,40938.0
2024-05-31 13:45:00,25.56,25.56,25.53,25.54,44959.0,23.6304,23.6304,23.6027,23.6119,44959.0
2024-05-31 13:50:00,25.54,25.58,25.53,25.58,32614.0,23.6119,23.6489,23.6027,23.6489,32614.0
2024-05-31 13:55:00,25.57,25.57,25.54,25.55,53073.0,23.6397,23.6397,23.6119,23.6212,53073.0
2024-05-31 14:00:00,25.54,25.57,25.54,25.57,29486.0,23.6119,23.6397,23.6119,23.6397,29486.0
2024-05-31 14:05:00,25.57,25.58,25.54,25.55,50501.0,23.6397,23.6489,23.6119,23.6212,50501.0
2024-05-31 14:10:00,25.55,25.55,25.5,25.53,136772.0,23.6212,23.6212,23.575,23.6027,136772.0
2024-05-31 14:15:00,25.53,25.53,25.5,25.51,74552.0,23.6027,23.6027,23.575,23.5842,74552.0
2024-05-31 14:20:00,25.51,25.53,25.51,25.52,34951.0,23.5842,23.6027,23.5842,23.5934,34951.0
2024-05-31 14:25:00,25.52,25.56,25.51,25.55,75319.0,23.5934,23.6304,23.5842,23.6212,75319.0
2024-05-31 14:30:00,25.55,25.57,25.53,25.56,50655.0,23.6212,23.6397,23.6027,23.6304,50655.0
2024-05-31 14:35:00,25.56,25.57,25.53,25.53,36901.0,23.6304,23.6397,23.6027,23.6027,36901.0
2024-05-31 14:40:00,25.53,25.53,25.46,25.46,90851.0,23.6027,23.6027,23.538,23.538,90851.0
2024-05-31 14:45:00,25.46,25.51,25.45,25.49,110327.0,23.538,23.5842,23.5287,23.5657,110327.0
2024-05-31 14:50:00,25.49,25.55,25.49,25.53,141065.0,23.5657,23.6212,23.5657,23.6027,141065.0
2024-05-31 14:55:00,25.53,25.53,25.47,25.48,68889.0,23.6027,23.6027,23.5472,23.5565,68889.0
2024-05-31 15:00:00,25.49,25.53,25.48,25.5,134130.0,23.5657,23.6027,23.5565,23.575,134130.0
2024-05-31 15:05:00,25.49,25.5,25.43,25.44,106883.0,23.5657,23.575,23.5102,23.5195,106883.0
2024-05-31 15:10:00,25.44,25.46,25.41,25.42,104391.0,23.5195,23.538,23.4917,23.501,104391.0
2024-05-31 15:15:00,25.42,25.45,25.41,25.43,105767.0,23.501,23.5287,23.4917,23.5102,105767.0
2024-05-31 15:20:00,25.42,25.42,25.38,25.39,117510.0,23.501,23.501,23.464,23.4733,117510.0
2024-05-31 15:25:00,25.38,25.41,25.36,25.41,88080.0,23.464,23.4917,23.4455,23.4917,88080.0
2024-05-31 15:30:00,25.41,25.43,25.37,25.39,72275.0,23.4917,23.5102,23.4548,23.4733,72275.0
2024-05-31 15:35:00,25.39,25.4,25.37,25.38,108170.0,23.4733,23.4825,23.4548,23.464,108170.0
2024-05-31 15:40:00,25.37,25.38,25.25,25.25,246639.0,23.4548,23.464,23.3438,23.3438,246639.0
2024-05-31 15:45:00,25.26,25.26,25.18,25.18,151831.0,23.3531,23.3531,23.2791,23.2791,151831.0
2024-05-31 15:50:00,25.18,25.18,25.03,25.06,652197.0,23.2791,23.2791,23.1404,23.1682,652197.0
2024-05-31 15:55:00,25.06,25.07,24.9,24.92,1560695.0,23.1682,23.1774,23.0203,23.0387,1560695.0
2024-06-03 09:30:00,24.76,24.81,24.75,24.79,203537.0,22.8908,22.937,22.8816,22.9186,203537.0
2024-06-03 09:35:00,24.79,24.81,24.78,24.78,118902.0,22.9186,22.937,22.9093,22.9093,118902.0
2024-06-03 09:40:00,24.78,24.81,24.75,24.8,363633.0,22.9093,22.937,22.8816,22.9278,363633.0
2024-06-03 09:45:00,24.79,24.81,24.76,24.8,193480.0,22.9186,22.937,22.8908,22.9278,193480.0
2024-06-03 09:50:00,24.8,24.86,24.79,24.86,218308.0,22.9278,22.9833,22.9186,22.9833,218308.0
2024-06-03 09:55:00,24.86,24.93,24.85,24.88,216655.0,22.9833,23.048,22.974,23.0018,216655.0
2024-06-03 10:00:00,24.88,24.9,24.76,24.89,295719.0,23.0018,23.0203,22.8908,23.011,295719.0
2024-06-03 10:05:00,24.88,24.9,24.83,24.9,129675.0,23.0018,23.0203,22.9555,23.0203,129675.0
2024-06-03 10:10:00,24.91,24.92,24.83,24.84,179626.0,23.0295,23.0387,22.9555,22.9648,179626.0
2024-06-03 10:15:00,24.84,24.86,24.81,24.82,221904.0,22.9648,22.9833,22.937,22.9463,221904.0
2024-06-03 10:20:00,24.83,24.87,24.81,24.84,183637.0,22.9555,22.9925,22.937,22.9648,183637.0
2024-06-03 10:25:00,24.84,24.85,24.82,24.84,116361.0,22.9648,22.974,22.9463,22.9648,116361.0
2024-06-03 10:30:00,24.85,24.9,24.84,24.89,171109.0,22.974,23.0203,22.9648,23.011,171109.0
2024-06-03 10:35:00,24.89,24.94,24.89,24.93,137844.0,23.011,23.0572,23.011,23.048,137844.0
2024-06-03 10:40:00,24.92,24.94,24.89,24.93,133620.0,23.0387,23.0572,23.011,23.048,133620.0
2024-06-03 10:45:00,24.93,25.02,24.92,25.01,182883.0,23.048,23.1312,23.0387,23.1219,182883.0
2024-06-03 10:50:00,25.01,25.07,24.99,25.06,126311.0,23.1219,23.1774,23.1035,23.1682,126311.0
2024-06-03 10:55:00,25.06,25.08,25.04,25.05,99100.0,23.1682,23.1867,23.1497,23.1589,99100.0
2024-06-03 11:00:00,25.07,25.09,25.06,25.08,176964.0,23.1774,23.1959,23.1682,23.1867,176964.0
2024-06-03 11:05:00,25.09,25.11,25.03,25.04,164574.0,23.1959,23.2144,23.1404,23.1497,164574.0
2024-06-03 11:10:00,25.04,25.05,25.01,25.05,106640.0,23.1497,23.1589,23.1219,23.1589,106640.0
2024-06-03 11:15:00,25.05,25.05,25.01,25.01,100991.0,23.1589,23.1589,23.1219,23.1219,100991.0
2024-06-03 11:20:00,25.01,25.03,24.99,25.02,44297.0,23.1219,23.1404,23.1035,23.1312,44297.0
2024-06-03 11:25:00,25.02,25.04,25.01,25.01,82544.0,23.1312,23.1497,23.1219,23.1219,82544.0
2024-06-03 11:30:00,25.02,25.06,25.0,25.06,74127.0,23.1312,23.1682,23.1127,23.1682,74127.0
2024-06-03 11:35:00,25.06,25.07,24.99,25.04,71594.0,23.1682,23.1774,23.1035,23.1497,71594.0
2024-06-03 11:40:00,25.04,25.08,25.02,25.04,81044.0,23.1497,23.1867,23.1312,23.1497,81044.0
2024-06-03 11:45:00,25.04,25.08,25.02,25.06,84916.0,23.1497,23.1867,23.1312,23.1682,84916.0
2024-06-03 11:50:00,25.06,25.07,25.02,25.03,60315.0,23.1682,23.1774,23.1312,23.1404,60315.0
2024-06-03 11:55:00,25.04,25.07,25.03,25.05,70161.0,23.1497,23.1774,23.1404,23.1589,70161.0
2024-06-03 12:00:00,25.04,25.08,25.02,25.05,107135.0,23.1497,23.1867,23.1312,23.1589,107135.0
2024-06-03 12:05:00,25.05,25.11,25.05,25.1,82400.0,23.1589,23.2144,23.1589,23.2052,82400.0
2024-06-03 12:10:00,25.09,25.21,25.06,25.2,350101.0,23.1959,23.3068,23.1682,23.2976,350101.0
2024-06-03 12:15:00,25.19,25.23,25.16,25.22,188016.0,23.2884,23.3253,23.2606,23.3161,188016.0
2024-06-03 12:20:00,25.23,25.28,25.21,25.26,160645.0,23.3253,23.3716,23.3068,23.3531,160645.0
2024-06-03 12:25:00,25.25,25.28,25.23,25.25,137339.0,23.3438,23.3716,23.3253,23.3438,137339.0
2024-06-03 12:30:00,25.25,25.31,25.23,25.3,145585.0,23.3438,23.3993,23.3253,23.3901,145585.0
2024-06-03 12:35:00,25.3,25.31,25.22,25.23,130285.0,23.3901,23.3993,23.3161,23.3253,130285.0
2024-06-03 12:40:00,25.22,25.26,25.21,25.25,79898.0,23.3161,23.3531,23.3068,23.3438,79898.0
2024-06-03 12:45:00,25.25,25.26,25.21,25.24,86842.0,23.3438,23.3531,23.3068,23.3346,86842.0
2024-06-03 12:50:00,25.25,25.32,25.24,25.26,150871.0,23.3438,23.4085,23.3346,23.3531,150871.0
2024-06-03 12:55:00,25.25,25.27,25.24,25.26,149157.0,23.3438,23.3623,23.3346,23.3531,149157.0
2024-06-03 13:00:00,25.27,25.3,25.26,25.28,114109.0,23.3623,23.3901,23.3531,23.3716,114109.0
2024-06-03 13:05:00,25.29,25.31,25.25,25.3,69291.0,23.3808,23.3993,23.3438,23.3901,69291.0
2024-06-03 13:10:00,25.3,25.38,25.3,25.32,326497.0,23.3901,23.464,23.3901,23.4085,326497.0
2024-06-03 13:15:00,25.32,25.33,25.24,25.26,137918.0,23.4085,23.4178,23.3346,23.3531,137918.0
2024-06-03 13:20:00,25.25,25.25,25.22,25.24,227047.0,23.3438,23.3438,23.3161,23.3346,227047.0
2024-06-03 13:25:00,25.24,25.25,25.17,25.19,68084.0,23.3346,23.3438,23.2699,23.2884,68084.0
2024-06-03 13:30:00,25.18,25.18,25.13,25.16,122311.0,23.2791,23.2791,23.2329,23.2606,122311.0
2024-06-03 13:35:00,25.17,25.18,25.11,25.12,104676.0,23.2699,23.2791,23.2144,23.2236,104676.0
2024-06-03 13:40:00,25.12,25.14,25.09,25.12,105166.0,23.2236,23.2421,23.1959,23.2236,105166.0
2024-06-03 13:45:00,25.11,25.13,25.09,25.12,93898.0,23.2144,23.2329,23.1959,23.2236,93898.0
2024-06-03 13:50:00,25.11,25.15,25.1,25.14,98008.0,23.2144,23.2514,23.2052,23.2421,98008.0
2024-06-03 13:55:00,25.14,25.17,25.13,25.13,87480.0,23.2421,23.2699,23.2329,23.2329,87480.0
2024-06-03 14:00:00,25.13,25.14,25.1,25.11,58737.0,23.2329,23.2421,23.2052,23.2144,58737.0
2024-06-03 14:05:00,25.11,25.14,25.08,25.11,51956.0,23.2144,23.2421,23.1867,23.2144,51956.0
2024-06-03 14:10:00,25.11,25.18,25.09,25.18,88690.0,23.2144,23.2791,23.1959,23.2791,88690.0
2024-06-03 14:15:00,25.18,25.18,25.12,25.13,116099.0,23.2791,23.2791,23.2236,23.2329,116099.0
2024-06-03 14:20:00,25.13,25.14,25.08,25.1,74935.0,23.2329,23.2421,23.1867,23.2052,74935.0
2024-06-03 14:25:00,25.1,25.14,25.07,25.14,73209.0,23.2052,23.2421,23.1774,23.2421,73209.0
2024-06-03 14:30:00,25.13,25.14,25.09,25.11,71815.0,23.2329,23.2421,23.1959,23.2144,71815.0
2024-06-03 14:35:00,25.11,25.12,25.08,25.09,107526.0,23.2144,23.2236,23.1867,23.1959,107526.0
2024-06-03 14:40:00,25.08,25.1,25.04,25.08,174161.0,23.1867,23.2052,23.1497,23.1867,174161.0
2024-06-03 14:45:00,25.08,25.08,25.06,25.07,65363.0,23.1867,23.1867,23.1682,23.1774,65363.0
2024-06-03 14:50:00,25.06,25.12,25.06,25.11,98323.0,23.1682,23.2236,23.1682,23.2144,98323.0
2024-06-03 14:55:00,25.11,25.12,25.07,25.08,97312.0,23.2144,23.2236,23.1774,23.1867,97312.0
2024-06-03 15:00:00,25.08,25.09,25.04,25.06,82247.0,23.1867,23.1959,23.1497,23.1682,82247.0
2024-06-03 15:05:00,25.06,25.09,25.05,25.07,80439.0,23.1682,23.1959,23.1589,23.1774,80439.0
2024-06-03 15:10:00,25.07,25.08,25.03,25.05,96965.0,23.1774,23.1867,23.1404,23.1589,96965.0
2024-06-03 15:15:00,25.06,25.07,25.04,25.04,51364.0,23.1682,23.1774,23.1497,23.1497,51364.0
2024-06-03 15:20:00,25.04,25.05,25.0,25.03,64255.0,23.1497,23.1589,23.1127,23.1404,64255.0
2024-06-03 15:25:00,25.02,25.03,25.0,25.03,58391.0,23.1312,23.1404,23.1127,23.1404,58391.0
2024-06-03 15:30:00,25.02,25.06,25.0,25.01,84959.0,23.1312,23.1682,23.1127,23.1219,84959.0
2024-06-03 15:35:00,25.01,25.08,25.01,25.07,77549.0,23.1219,23.1867,23.1219,23.1774,77549.0
2024-06-03 15:40:00,25.07,25.08,25.03,25.06,83305.0,23.1774,23.1867,23.1404,23.1682,83305.0
2024-06-03 15:45:00,25.06,25.06,25.01,25.02,109361.0,23.1682,23.1682,23.1219,23.1312,109361.0
2024-06-03 15:50:00,25.01,25.04,24.98,24.99,196663.0,23.1219,23.1497,23.0942,23.1035,196663.0
2024-06-03 15:55:00,24.99,25.0,24.88,24.89,309194.0,23.1035,23.1127,23.0018,23.011,309194.0
2024-06-04 09:30:00,25.02,25.08,24.99,25.08,424787.0,23.1312,23.1867,23.1035,23.1867,424787.0
2024-06-04 09:35:00,25.08,25.08,25.02,25.03,84561.0,23.1867,23.1867,23.1312,23.1404,84561.0
2024-06-04 09:40:00,25.04,25.06,25.02,25.02,67411.0,23.1497,23.1682,23.1312,23.1312,67411.0
2024-06-04 09:45:00,25.02,25.02,24.99,25.02,103489.0,23.1312,23.1312,23.1035,23.1312,103489.0
2024-06-04 09:50:00,25.01,25.03,24.99,25.02,131646.0,23.1219,23.1404,23.1035,23.1312,131646.0
2024-06-04 09:55:00,25.02,25.07,25.0,25.03,135196.0,23.1312,23.1774,23.1127,23.1404,135196.0
2024-06-04 10:00:00,25.02,25.02,24.9,24.97,875986.0,23.1312,23.1312,23.0203,23.085,875986.0
2024-06-04 10:05:00,24.97,25.06,24.97,25.05,495369.0,23.085,23.1682,23.085,23.1589,495369.0
2024-06-04 10:10:00,25.05,25.09,25.02,25.06,302645.0,23.1589,23.1959,23.1312,23.1682,302645.0
2024-06-04 10:15:00,25.06,25.07,24.99,25.0,181651.0,23.1682,23.1774,23.1035,23.1127,181651.0
2024-06-04 10:20:00,25.01,25.06,24.97,25.05,204316.0,23.1219,23.1682,23.085,23.1589,204316.0
2024-06-04 10:25:00,25.05,25.06,24.97,24.97,193331.0,23.1589,23.1682,23.085,23.085,193331.0
2024-06-04 10:30:00,24.97,25.0,24.93,25.0,277789.0,23.085,23.1127,23.048,23.1127,277789.0
2024-06-04 10:35:00,24.99,25.04,24.98,24.98,235653.0,23.1035,23.1497,23.0942,23.0942,235653.0
2024-06-04 10:40:00,24.98,24.99,24.93,24.95,208779.0,23.0942,23.1035,23.048,23.0665,208779.0
2024-06-04 10:45:00,24.95,25.02,24.94,25.0,280013.0,23.0665,23.1312,23.0572,23.1127,280013.0
2024-06-04 10:50:00,25.01,25.03,24.97,25.0,241107.0,23.1219,23.1404,23.085,23.1127,241107.0
2024-06-04 10:55:00,25.01,25.08,25.01,25.06,215981.0,23.1219,23.1867,23.1219,23.1682,215981.0
2024-06-04 11:00:00,25.07,25.09,25.04,25.06,278806.0,23.1774,23.1959,23.1497,23.1682,278806.0
2024-06-04 11:05:00,25.07,25.1,25.04,25.06,167302.0,23.1774,23.2052,23.1497,23.1682,167302.0
2024-06-04 11:10:00,25.06,25.1,25.04,25.09,179292.0,23.1682,23.2052,23.1497,23.1959,179292.0
2024-06-04 11:15:00,25.09,25.09,25.02,25.04,94730.0,23.1959,23.1959,23.1312,23.1497,94730.0
2024-06-04 11:20:00,25.03,25.04,25.0,25.03,86577.0,23.1404,23.1497,23.1127,23.1404,86577.0
2024-06-04 11:25:00,25.03,25.08,25.03,25.08,154397.0,23.1404,23.1867,23.1404,23.1867,154397.0
2024-06-04 11:30:00,25.08,25.14,25.07,25.12,409012.0,23.1867,23.2421,23.1774,23.2236,409012.0
2024-06-04 11:35:00,25.13,25.15,25.1,25.11,77612.0,23.2329,23.2514,23.2052,23.2144,77612.0
2024-06-04 11:40:00,25.1,25.12,25.09,25.1,129095.0,23.2052,23.2236,23.1959,23.2052,129095.0
2024-06-04 11:45:00,25.1,25.13,25.08,25.11,118789.0,23.2052,23.2329,23.1867,23.2144,118789.0
2024-06-04 11:50:00,25.11,25.12,25.08,25.09,121024.0,23.2144,23.2236,23.1867,23.1959,121024.0
2024-06-04 11:55:00,25.09,25.14,25.09,25.14,89138.0,23.1959,23.2421,23.1959,23.2421,89138.0
2024-06-04 12:00:00,25.13,25.17,25.11,25.12,214104.0,23.2329,23.2699,23.2144,23.2236,214104.0
2024-06-04 12:05:00,25.13,25.17,25.11,25.15,184825.0,23.2329,23.2699,23.2144,23.2514,184825.0
2024-06-04 12:10:00,25.14,25.16,25.13,25.14,75205.0,23.2421,23.2606,23.2329,23.2421,75205.0
2024-06-04 12:15:00,25.13,25.16,25.12,25.13,101693.0,23.2329,23.2606,23.2236,23.2329,101693.0
2024-06-04 12:20:00,25.14,25.15,25.11,25.11,134795.0,23.2421,23.2514,23.2144,23.2144,134795.0
2024-06-04 12:25:00,25.11,25.12,25.05,25.06,142952.0,23.2144,23.2236,23.1589,23.1682,142952.0
2024-06-04 12:30:00,25.06,25.09,25.06,25.07,98841.0,23.1682,23.1959,23.1682,23.1774,98841.0
2024-06-04 12:35:00,25.07,25.1,25.06,25.06,101028.0,23.1774,23.2052,23.1682,23.1682,101028.0
2024-06-04 12:40:00,25.06,25.08,25.0,25.02,118914.0,23.1682,23.1867,23.1127,23.1312,118914.0
2024-06-04 12:45:00,25.01,25.02,24.97,24.99,131818.0,23.1219,23.1312,23.085,23.1035,131818.0
2024-06-04 12:50:00,25.0,25.07,24.99,25.03,190694.0,23.1127,23.1774,23.1035,23.1404,190694.0
2024-06-04 12:55:00,25.03,25.03,25.01,25.02,95994.0,23.1404,23.1404,23.1219,23.1312,95994.0
2024-06-04 13:00:00,25.02,25.06,25.01,25.03,120674.0,23.1312,23.1682,23.1219,23.1404,120674.0
2024-06-04 13:05:00,25.03,25.09,25.02,25.07,87136.0,23.1404,23.1959,23.1312,23.1774,87136.0
2024-06-04 13:10:00,25.07,25.07,25.01,25.02,141832.0,23.1774,23.1774,23.1219,23.1312,141832.0
2024-06-04 13:15:00,25.03,25.04,25.0,25.01,88177.0,23.1404,23.1497,23.1127,23.1219,88177.0
2024-06-04 13:20:00,25.0,25.02,24.98,25.02,54148.0,23.1127,23.1312,23.0942,23.1312,54148.0
2024-06-04 13:25:00,25.02,25.04,24.96,24.97,134868.0,23.1312,23.1497,23.0757,23.085,134868.0
2024-06-04 13:30:00,24.97,25.03,24.95,25.02,139180.0,23.085,23.1404,23.0665,23.1312,139180.0
2024-06-04 13:35:00,25.02,25.03,24.99,25.01,91504.0,23.1312,23.1404,23.1035,23.1219,91504.0
2024-06-04 13:40:00,25.0,25.02,24.97,25.02,102089.0,23.1127,23.1312,23.085,23.1312,102089.0
2024-06-04 13:45:00,25.01,25.01,24.98,24.99,56411.0,23.1219,23.1219,23.0942,23.1035,56411.0
2024-06-04 13:50:00,24.99,25.01,24.97,24.97,68262.0,23.1035,23.1219,23.085,23.085,68262.0
2024-06-04 13:55:00,24.98,25.01,24.96,24.99,99125.0,23.0942,23.1219,23.0757,23.1035,99125.0
2024-06-04 14:00:00,24.99,25.0,24.95,24.96,90609.0,23.1035,23.1127,23.0665,23.0757,90609.0
2024-06-04 14:05:00,24.96,24.98,24.95,24.96,65091.0,23.0757,23.0942,23.0665,23.0757,65091.0
2024-06-04 14:10:00,24.96,24.98,24.92,24.94,70978.0,23.0757,23.0942,23.0387,23.0572,70978.0
2024-06-04 14:15:00,24.93,24.93,24.85,24.87,297515.0,23.048,23.048,22.974,22.9925,297515.0
2024-06-04 14:20:00,24.86,24.87,24.78,24.8,198587.0,22.9833,22.9925,22.9093,22.9278,198587.0
2024-06-04 14:25:00,24.8,24.85,24.78,24.79,162686.0,22.9278,22.974,22.9093,22.9186,162686.0
2024-06-04 14:30:00,24.79,24.84,24.78,24.83,205637.0,22.9186,22.9648,22.9093,22.9555,205637.0
2024-06-04 14:35:00,24.82,24.84,24.8,24.81,64875.0,22.9463,22.9648,22.9278,22.937,64875.0
2024-06-04 14:40:00,24.82,24.83,24.78,24.78,68334.0,22.9463,22.9555,22.9093,22.9093,68334.0
2024-06-04 14:45:00,24.78,24.8,24.76,24.79,131123.0,22.9093,22.9278,22.8908,22.9186,131123.0
2024-06-04 14:50:00,24.79,24.8,24.76,24.79,71812.0,22.9186,22.9278,22.8908,22.9186,71812.0
2024-06-04 14:55:00,24.79,24.86,24.78,24.84,82793.0,22.9186,22.9833,22.9093,22.9648,82793.0
2024-06-04 15:00:00,24.84,24.98,24.83,24.96,306817.0,22.9648,23.0942,22.9555,23.0757,306817.0
2024-06-04 15:05:00,24.97,25.01,24.94,24.96,231706.0,23.085,23.1219,23.0572,23.0757,231706.0
2024-06-04 15:10:00,24.95,24.96,24.91,24.95,152751.0,23.0665,23.0757,23.0295,23.0665,152751.0
2024-06-04 15:15:00,24.94,24.95,24.9,24.93,98544.0,23.0572,23.0665,23.0203,23.048,98544.0
2024-06-04 15:20:00,24.93,24.94,24.89,24.91,169669.0,23.048,23.0572,23.011,23.0295,169669.0
2024-06-04 15:25:00,24.91,24.93,24.89,24.91,111970.0,23.0295,23.048,23.011,23.0295,111970.0
2024-06-04 15:30:00,24.91,24.95,24.89,24.92,297462.0,23.0295,23.0665,23.011,23.0387,297462.0
2024-06-04 15:35:00,24.92,24.97,24.91,24.95,121313.0,23.0387,23.085,23.0295,23.0665,121313.0
2024-06-04 15:40:00,24.93,24.93,24.85,24.86,99940.0,23.048,23.048,22.974,22.9833,99940.0
2024-06-04 15:45:00,24.86,24.92,24.84,24.88,142313.0,22.9833,23.0387,22.9648,23.0018,142313.0
2024-06-04 15:50:00,24.88,24.88,24.82,24.85,132050.0,23.0018,23.0018,22.9463,22.974,132050.0
2024-06-04 15:55:00,24.84,24.87,24.83,24.84,252476.0,22.9648,22.9925,22.9555,22.9648,252476.0
2024-06-05 09:30:00,24.63,24.69,24.62,24.67,259121.0,22.7706,22.8261,22.7614,22.8076,259121.0
2024-06-05 09:35:00,24.67,24.71,24.66,24.7,240488.0,22.8076,22.8446,22.7984,22.8353,240488.0
2024-06-05 09:40:00,24.7,24.71,24.66,24.67,129498.0,22.8353,22.8446,22.7984,22.8076,129498.0
2024-06-05 09:45:00,24.66,24.71,24.65,24.7,401941.0,22.7984,22.8446,22.7891,22.8353,401941.0
2024-06-05 09:50:00,24.7,24.75,24.68,24.71,233961.0,22.8353,22.8816,22.8169,22.8446,233961.0
2024-06-05 09:55:00,24.7,24.72,24.69,24.69,73860.0,22.8353,22.8538,22.8261,22.8261,73860.0
2024-06-05 10:00:00,24.69,24.81,24.69,24.71,628207.0,22.8261,22.937,22.8261,22.8446,628207.0
2024-06-05 10:05:00,24.71,24.79,24.7,24.79,279277.0,22.8446,22.9186,22.8353,22.9186,279277.0
2024-06-05 10:10:00,24.79,24.79,24.74,24.76,202031.0,22.9186,22.9186,22.8723,22.8908,202031.0
2024-06-05 10:15:00,24.76,24.77,24.73,24.75,116045.0,22.8908,22.9001,22.8631,22.8816,116045.0
2024-06-05 10:20:00,24.74,24.75,24.66,24.7,528495.0,22.8723,22.8816,22.7984,22.8353,528495.0
2024-06-05 10:25:00,24.69,24.7,24.65,24.67,264943.0,22.8261,22.8353,22.7891,22.8076,264943.0
2024-06-05 10:30:00,24.67,24.67,24.6,24.62,72763.0,22.8076,22.8076,22.7429,22.7614,72763.0
2024-06-05 10:35:00,24.61,24.64,24.59,24.62,337916.0,22.7521,22.7799,22.7337,22.7614,337916.0
2024-06-05 10:40:00,24.61,24.65,24.59,24.63,99594.0,22.7521,22.7891,22.7337,22.7706,99594.0
2024-06-05 10:45:00,24.64,24.65,24.6,24.61,113349.0,22.7799,22.7891,22.7429,22.7521,113349.0
2024-06-05 10:50:00,24.62,24.63,24.6,24.61,99857.0,22.7614,22.7706,22.7429,22.7521,99857.0
2024-06-05 10:55:00,24.61,24.63,24.6,24.61,61392.0,22.7521,22.7706,22.7429,22.7521,61392.0
2024-06-05 11:00:00,24.6,24.6,24.55,24.55,86697.0,22.7429,22.7429,22.6967,22.6967,86697.0
2024-06-05 11:05:00,24.56,24.6,24.55,24.6,81112.0,22.7059,22.7429,22.6967,22.7429,81112.0
2024-06-05 11:10:00,24.59,24.6,24.52,24.53,70150.0,22.7337,22.7429,22.6689,22.6782,70150.0
2024-06-05 11:15:00,24.53,24.54,24.49,24.51,125168.0,22.6782,22.6874,22.6412,22.6597,125168.0
2024-06-05 11:20:00,24.51,24.54,24.5,24.51,188891.0,22.6597,22.6874,22.6504,22.6597,188891.0
2024-06-05 11:25:00,24.52,24.54,24.51,24.52,150085.0,22.6689,22.6874,22.6597,22.6689,150085.0
2024-06-05 11:30:00,24.51,24.52,24.5,24.51,106153.0,22.6597,22.6689,22.6504,22.6597,106153.0
2024-06-05 11:35:00,24.51,24.51,24.49,24.51,89998.0,22.6597,22.6597,22.6412,22.6597,89998.0
2024-06-05 11:40:00,24.5,24.5,24.46,24.48,57942.0,22.6504,22.6504,22.6135,22.632,57942.0
2024-06-05 11:45:00,24.47,24.51,24.47,24.5,39484.0,22.6227,22.6597,22.6227,22.6504,39484.0
2024-06-05 11:50:00,24.5,24.52,24.48,24.5,58866.0,22.6504,22.6689,22.632,22.6504,58866.0
2024-06-05 11:55:00,24.51,24.52,24.49,24.51,51720.0,22.6597,22.6689,22.6412,22.6597,51720.0
2024-06-05 12:00:00,24.51,24.53,24.5,24.5,74187.0,22.6597,22.6782,22.6504,22.6504,74187.0
2024-06-05 12:05:00,24.51,24.52,24.5,24.52,57252.0,22.6597,22.6689,22.6504,22.6689,57252.0
2024-06-05 12:10:00,24.51,24.53,24.5,24.52,159054.0,22.6597,22.6782,22.6504,22.6689,159054.0
2024-06-05 12:15:00,24.52,24.54,24.51,24.52,71022.0,22.6689,22.6874,22.6597,22.6689,71022.0
2024-06-05 12:20:00,24.52,24.53,24.49,24.5,54292.0,22.6689,22.6782,22.6412,22.6504,54292.0
2024-06-05 12:25:00,24.5,24.51,24.48,24.49,66390.0,22.6504,22.6597,22.632,22.6412,66390.0
2024-06-05 12:30:00,24.5,24.5,24.48,24.48,20999.0,22.6504,22.6504,22.632,22.632,20999.0
2024-06-05 12:35:00,24.48,24.48,24.44,24.45,84618.0,22.632,22.632,22.595,22.6042,84618.0
2024-06-05 12:40:00,24.46,24.47,24.44,24.46,38818.0,22.6135,22.6227,22.595,22.6135,38818.0
2024-06-05 12:45:00,24.45,24.47,24.44,24.45,88847.0,22.6042,22.6227,22.595,22.6042,88847.0
2024-06-05 12:50:00,24.44,24.45,24.43,24.44,59726.0,22.595,22.6042,22.5857,22.595,59726.0
2024-06-05 12:55:00,24.44,24.45,24.43,24.44,59273.0,22.595,22.6042,22.5857,22.595,59273.0
2024-06-05 13:00:00,24.45,24.46,24.42,24.43,92898.0,22.6042,22.6135,22.5765,22.5857,92898.0
2024-06-05 13:05:00,24.43,24.44,24.41,24.42,95107.0,22.5857,22.595,22.5672,22.5765,95107.0
2024-06-05 13:10:00,24.43,24.43,24.41,24.42,40611.0,22.5857,22.5857,22.5672,22.5765,40611.0
2024-06-05 13:15:00,24.43,24.45,24.42,24.45,544190.0,22.5857,22.6042,22.5765,22.6042,544190.0
2024-06-05 13:20:00,24.46,24.49,24.45,24.47,172943.0,22.6135,22.6412,22.6042,22.6227,172943.0
2024-06-05 13:25:00,24.47,24.49,24.44,24.44,57165.0,22.6227,22.6412,22.595,22.595,57165.0
2024-06-05 13:30:00,24.44,24.44,24.42,24.43,76153.0,22.595,22.595,22.5765,22.5857,76153.0
2024-06-05 13:35:00,24.43,24.44,24.41,24.42,47456.0,22.5857,22.595,22.5672,22.5765,47456.0
2024-06-05 13:40:00,24.42,24.45,24.4,24.43,134874.0,22.5765,22.6042,22.558,22.5857,134874.0
2024-06-05 13:45:00,24.43,24.44,24.41,24.41,72777.0,22.5857,22.595,22.5672,22.5672,72777.0
2024-06-05 13:50:00,24.42,24.42,24.4,24.41,29129.0,22.5765,22.5765,22.558,22.5672,29129.0
2024-06-05 13:55:00,24.4,24.41,24.39,24.39,57785.0,22.558,22.5672,22.5488,22.5488,57785.0
2024-06-05 14:00:00,24.39,24.41,24.37,24.38,69944.0,22.5488,22.5672,22.5303,22.5395,69944.0
2024-06-05 14:05:00,24.39,24.42,24.38,24.39,146507.0,22.5488,22.5765,22.5395,22.5488,146507.0
2024-06-05 14:10:00,24.39,24.41,24.38,24.41,85134.0,22.5488,22.5672,22.5395,22.5672,85134.0
2024-06-05 14:15:00,24.41,24.41,24.39,24.39,55277.0,22.5672,22.5672,22.5488,22.5488,55277.0
2024-06-05 14:20:00,24.39,24.41,24.38,24.39,52462.0,22.5488,22.5672,22.5395,22.5488,52462.0
2024-06-05 14:25:00,24.39,24.4,24.37,24.37,75606.0,22.5488,22.558,22.5303,22.5303,75606.0
2024-06-05 14:30:00,24.37,24.37,24.32,24.34,132423.0,22.5303,22.5303,22.484,22.5025,132423.0
2024-06-05 14:35:00,24.34,24.35,24.33,24.34,59334.0,22.5025,22.5118,22.4933,22.5025,59334.0
2024-06-05 14:40:00,24.34,24.34,24.32,24.32,84045.0,22.5025,22.5025,22.484,22.484,84045.0
2024-06-05 14:45:00,24.33,24.34,24.32,24.33,103944.0,22.4933,22.5025,22.484,22.4933,103944.0
2024-06-05 14:50:00,24.33,24.34,24.32,24.33,31523.0,22.4933,22.5025,22.484,22.4933,31523.0
2024-06-05 14:55:00,24.32,24.34,24.32,24.33,24445.0,22.484,22.5025,22.484,22.4933,24445.0
2024-06-05 15:00:00,24.34,24.35,24.3,24.33,230099.0,22.5025,22.5118,22.4655,22.4933,230099.0
2024-06-05 15:05:00,24.32,24.34,24.31,24.32,47932.0,22.484,22.5025,22.4748,22.484,47932.0
2024-06-05 15:10:00,24.33,24.34,24.31,24.32,54962.0,22.4933,22.5025,22.4748,22.484,54962.0
2024-06-05 15:15:00,24.32,24.33,24.3,24.31,102325.0,22.484,22.4933,22.4655,22.4748,102325.0
2024-06-05 15:20:00,24.31,24.33,24.3,24.32,40618.0,22.4748,22.4933,22.4655,22.484,40618.0
2024-06-05 15:25:00,24.32,24.35,24.31,24.34,141697.0,22.484,22.5118,22.4748,22.5025,141697.0
2024-06-05 15:30:00,24.35,24.37,24.33,24.34,148908.0,22.5118,22.5303,22.4933,22.5025,148908.0
2024-06-05 15:35:00,24.34,24.34,24.31,24.32,113906.0,22.5025,22.5025,22.4748,22.484,113906.0
2024-06-05 15:40:00,24.32,24.35,24.31,24.34,137179.0,22.484,22.5118,22.4748,22.5025,137179.0
2024-06-05 15:45:00,24.34,24.38,24.33,24.37,112534.0,22.5025,22.5395,22.4933,22.5303,112534.0
2024-06-05 15:50:00,24.36,24.39,24.28,24.28,662247.0,22.521,22.5488,22.4471,22.4471,662247.0
2024-06-05 15:55:00,24.28,24.29,24.25,24.26,602769.0,22.4471,22.4563,22.4193,22.4286,602769.0
2024-06-06 09:30:00,24.24,24.26,24.23,24.25,235960.0,22.4101,22.4286,22.4008,22.4193,235960.0
2024-06-06 09:35:00,24.25,24.26,24.22,24.23,167369.0,22.4193,22.4286,22.3916,22.4008,167369.0
2024-06-06 09:40:00,24.22,24.23,24.2,24.2,111615.0,22.3916,22.4008,22.3731,22.3731,111615.0
2024-06-06 09:45:00,24.2,24.25,24.2,24.24,143904.0,22.3731,22.4193,22.3731,22.4101,143904.0
2024-06-06 09:50:00,24.23,24.26,24.21,24.25,223490.0,22.4008,22.4286,22.3823,22.4193,223490.0
2024-06-06 09:55:00,24.25,24.3,24.23,24.29,173438.0,22.4193,22.4655,22.4008,22.4563,173438.0
2024-06-06 10:00:00,24.29,24.3,24.24,24.27,139594.0,22.4563,22.4655,22.4101,22.4378,139594.0
2024-06-06 10:05:00,24.28,24.29,24.24,24.27,180551.0,22.4471,22.4563,22.4101,22.4378,180551.0
2024-06-06 10:10:00,24.26,24.27,24.24,24.27,77247.0,22.4286,22.4378,22.4101,22.4378,77247.0
2024-06-06 10:15:00,24.26,24.28,24.25,24.25,128984.0,22.4286,22.4471,22.4193,22.4193,128984.0
2024-06-06 10:20:00,24.26,24.28,24.22,24.23,228226.0,22.4286,22.4471,22.3916,22.4008,228226.0
2024-06-06 10:25:00,24.23,24.27,24.22,24.24,196349.0,22.4008,22.4378,22.3916,22.4101,196349.0
2024-06-06 10:30:00,24.24,24.27,24.23,24.26,286096.0,22.4101,22.4378,22.4008,22.4286,286096.0
2024-06-06 10:35:00,24.26,24.27,24.23,24.25,125085.0,22.4286,22.4378,22.4008,22.4193,125085.0
2024-06-06 10:40:00,24.26,24.28,24.24,24.25,189569.0,22.4286,22.4471,22.4101,22.4193,189569.0
2024-06-06 10:45:00,24.25,24.27,24.24,24.25,123003.0,22.4193,22.4378,22.4101,22.4193,123003.0
2024-06-06 10:50:00,24.26,24.3,24.25,24.26,104722.0,22.4286,22.4655,22.4193,22.4286,104722.0
2024-06-06 10:55:00,24.27,24.29,24.25,24.29,78985.0,22.4378,22.4563,22.4193,22.4563,78985.0
2024-06-06 11:00:00,24.28,24.31,24.27,24.27,116593.0,22.4471,22.4748,22.4378,22.4378,116593.0
2024-06-06 11:05:00,24.28,24.29,24.25,24.26,113952.0,22.4471,22.4563,22.4193,22.4286,113952.0
2024-06-06 11:10:00,24.27,24.29,24.26,24.28,72890.0,22.4378,22.4563,22.4286,22.4471,72890.0
2024-06-06 11:15:00,24.27,24.28,24.26,24.28,84558.0,22.4378,22.4471,22.4286,22.4471,84558.0
2024-06-06 11:20:00,24.27,24.3,24.26,24.29,83221.0,22.4378,22.4655,22.4286,22.4563,83221.0
2024-06-06 11:25:00,24.29,24.3,24.27,24.29,74041.0,22.4563,22.4655,22.4378,22.4563,74041.0
2024-06-06 11:30:00,24.29,24.32,24.28,24.3,162218.0,22.4563,22.484,22.4471,22.4655,162218.0
2024-06-06 11:35:00,24.3,24.31,24.28,24.3,69034.0,22.4655,22.4748,22.4471,22.4655,69034.0
2024-06-06 11:40:00,24.3,24.32,24.29,24.32,84580.0,22.4655,22.484,22.4563,22.484,84580.0
2024-06-06 11:45:00,24.31,24.32,24.3,24.31,51608.0,22.4748,22.484,22.4655,22.4748,51608.0
2024-06-06 11:50:00,24.31,24.32,24.29,24.3,153439.0,22.4748,22.484,22.4563,22.4655,153439.0
2024-06-06 11:55:00,24.3,24.33,24.3,24.31,96970.0,22.4655,22.4933,22.4655,22.4748,96970.0
2024-06-06 12:00:00,24.32,24.33,24.3,24.31,58981.0,22.484,22.4933,22.4655,22.4748,58981.0
2024-06-06 12:05:00,24.31,24.33,24.3,24.31,100528.0,22.4748,22.4933,22.4655,22.4748,100528.0
2024-06-06 12:10:00,24.32,24.33,24.31,24.33,43072.0,22.484,22.4933,22.4748,22.4933,43072.0
2024-06-06 12:15:00,24.33,24.37,24.32,24.34,181125.0,22.4933,22.5303,22.484,22.5025,181125.0
2024-06-06 12:20:00,24.33,24.36,24.33,24.34,113818.0,22.4933,22.521,22.4933,22.5025,113818.0
2024-06-06 12:25:00,24.34,24.37,24.33,24.36,128455.0,22.5025,22.5303,22.4933,22.521,128455.0
2024-06-06 12:30:00,24.35,24.38,24.35,24.38,69550.0,22.5118,22.5395,22.5118,22.5395,69550.0
2024-06-06 12:35:00,24.38,24.4,24.36,24.38,154187.0,22.5395,22.558,22.521,22.5395,154187.0
2024-06-06 12:40:00,24.38,24.4,24.37,24.39,109189.0,22.5395,22.558,22.5303,22.5488,109189.0
2024-06-06 12:45:00,24.38,24.39,24.36,24.37,40094.0,22.5395,22.5488,22.521,22.5303,40094.0
2024-06-06 12:50:00,24.37,24.38,24.36,24.37,131613.0,22.5303,22.5395,22.521,22.5303,131613.0
2024-06-06 12:55:00,24.38,24.4,24.37,24.38,48125.0,22.5395,22.558,22.5303,22.5395,48125.0
2024-06-06 13:00:00,24.38,24.39,24.34,24.35,107150.0,22.5395,22.5488,22.5025,22.5118,107150.0
2024-06-06 13:05:00,24.35,24.38,24.34,24.37,103366.0,22.5118,22.5395,22.5025,22.5303,103366.0
2024-06-06 13:10:00,24.36,24.37,24.34,24.35,62059.0,22.521,22.5303,22.5025,22.5118,62059.0
2024-06-06 13:15:00,24.35,24.36,24.33,24.33,125548.0,22.5118,22.521,22.4933,22.4933,125548.0
2024-06-06 13:20:00,24.34,24.35,24.32,24.32,69091.0,22.5025,22.5118,22.484,22.484,69091.0
2024-06-06 13:25:00,24.31,24.33,24.3,24.32,70751.0,22.4748,22.4933,22.4655,22.484,70751.0
2024-06-06 13:30:00,24.31,24.32,24.3,24.31,55034.0,22.4748,22.484,22.4655,22.4748,55034.0
2024-06-06 13:35:00,24.31,24.31,24.28,24.29,69950.0,22.4748,22.4748,22.4471,22.4563,69950.0
2024-06-06 13:40:00,24.3,24.32,24.3,24.31,52980.0,22.4655,22.484,22.4655,22.4748,52980.0
2024-06-06 13:45:00,24.31,24.33,24.3,24.32,54391.0,22.4748,22.4933,22.4655,22.484,54391.0
2024-06-06 13:50:00,24.32,24.33,24.29,24.3,25698.0,22.484,22.4933,22.4563,22.4655,25698.0
2024-06-06 13:55:00,24.3,24.32,24.28,24.31,39033.0,22.4655,22.484,22.4471,22.4748,39033.0
2024-06-06 14:00:00,24.31,24.35,24.3,24.35,73299.0,22.4748,22.5118,22.4655,22.5118,73299.0
2024-06-06 14:05:00,24.35,24.43,24.35,24.42,293323.0,22.5118,22.5857,22.5118,22.5765,293323.0
2024-06-06 14:10:00,24.43,24.45,24.39,24.4,215700.0,22.5857,22.6042,22.5488,22.558,215700.0
2024-06-06 14:15:00,24.4,24.42,24.35,24.36,139155.0,22.558,22.5765,22.5118,22.521,139155.0
2024-06-06 14:20:00,24.37,24.39,24.35,24.36,117342.0,22.5303,22.5488,22.5118,22.521,117342.0
2024-06-06 14:25:00,24.37,24.38,24.35,24.36,103846.0,22.5303,22.5395,22.5118,22.521,103846.0
2024-06-06 14:30:00,24.36,24.39,24.35,24.35,93433.0,22.521,22.5488,22.5118,22.5118,93433.0
2024-06-06 14:35:00,24.35,24.37,24.33,24.36,143488.0,22.5118,22.5303,22.4933,22.521,143488.0
2024-06-06 14:40:00,24.36,24.36,24.31,24.34,81915.0,22.521,22.521,22.4748,22.5025,81915.0
2024-06-06 14:45:00,24.34,24.34,24.31,24.32,48327.0,22.5025,22.5025,22.4748,22.484,48327.0
2024-06-06 14:50:00,24.31,24.32,24.27,24.28,65939.0,22.4748,22.484,22.4378,22.4471,65939.0
2024-06-06 14:55:00,24.28,24.29,24.27,24.29,21810.0,22.4471,22.4563,22.4378,22.4563,21810.0
2024-06-06 15:00:00,24.29,24.31,24.28,24.29,61571.0,22.4563,22.4748,22.4471,22.4563,61571.0
2024-06-06 15:05:00,24.3,24.3,24.27,24.28,92777.0,22.4655,22.4655,22.4378,22.4471,92777.0
2024-06-06 15:10:00,24.28,24.32,24.27,24.31,216251.0,22.4471,22.484,22.4378,22.4748,216251.0
2024-06-06 15:15:00,24.31,24.32,24.29,24.3,41030.0,22.4748,22.484,22.4563,22.4655,41030.0
2024-06-06 15:20:00,24.3,24.33,24.29,24.32,48148.0,22.4655,22.4933,22.4563,22.484,48148.0
2024-06-06 15:25:00,24.31,24.33,24.27,24.28,78105.0,22.4748,22.4933,22.4378,22.4471,78105.0
2024-06-06 15:30:00,24.29,24.31,24.28,24.3,73583.0,22.4563,22.4748,22.4471,22.4655,73583.0
2024-06-06 15:35:00,24.3,24.32,24.28,24.3,107318.0,22.4655,22.484,22.4471,22.4655,107318.0
2024-06-06 15:40:00,24.3,24.33,24.3,24.32,75903.0,22.4655,22.4933,22.4655,22.484,75903.0
2024-06-06 15:45:00,24.32,24.33,24.27,24.29,72671.0,22.484,22.4933,22.4378,22.4563,72671.0
2024-06-06 15:50:00,24.28,24.31,24.27,24.28,165069.0,22.4471,22.4748,22.4378,22.4471,165069.0
2024-06-06 15:55:00,24.29,24.31,24.27,24.27,393752.0,22.4563,22.4748,22.4378,22.4378,393752.0
2024-06-07 09:30:00,24.38,24.49,24.38,24.49,332076.0,22.5395,22.6412,22.5395,22.6412,332076.0
2024-06-07 09:35:00,24.49,24.49,24.45,24.46,231425.0,22.6412,22.6412,22.6042,22.6135,231425.0
2024-06-07 09:40:00,24.46,24.47,24.37,24.39,144386.0,22.6135,22.6227,22.5303,22.5488,144386.0
2024-06-07 09:45:00,24.39,24.41,24.37,24.37,80168.0,22.5488,22.5672,22.5303,22.5303,80168.0
2024-06-07 09:50:00,24.38,24.38,24.33,24.35,112183.0,22.5395,22.5395,22.4933,22.5118,112183.0
2024-06-07 09:55:00,24.36,24.39,24.35,24.36,345506.0,22.521,22.5488,22.5118,22.521,345506.0
2024-06-07 10:00:00,24.35,24.37,24.32,24.34,136359.0,22.5118,22.5303,22.484,22.5025,136359.0
2024-06-07 10:05:00,24.34,24.36,24.32,24.33,120832.0,22.5025,22.521,22.484,22.4933,120832.0
2024-06-07 10:10:00,24.34,24.37,24.33,24.34,85735.0,22.5025,22.5303,22.4933,22.5025,85735.0
2024-06-07 10:15:00,24.33,24.36,24.3,24.3,144599.0,22.4933,22.521,22.4655,22.4655,144599.0
2024-06-07 10:20:00,24.31,24.33,24.29,24.3,207477.0,22.4748,22.4933,22.4563,22.4655,207477.0
2024-06-07 10:25:00,24.31,24.32,24.29,24.3,130434.0,22.4748,22.484,22.4563,22.4655,130434.0
2024-06-07 10:30:00,24.31,24.33,24.3,24.3,171190.0,22.4748,22.4933,22.4655,22.4655,171190.0
2024-06-07 10:35:00,24.3,24.31,24.22,24.23,228043.0,22.4655,22.4748,22.3916,22.4008,228043.0
2024-06-07 10:40:00,24.23,24.23,24.17,24.18,252406.0,22.4008,22.4008,22.3454,22.3546,252406.0
2024-06-07 10:45:00,24.18,24.19,24.14,24.16,101609.0,22.3546,22.3638,22.3176,22.3361,101609.0
2024-06-07 10:50:00,24.17,24.21,24.16,24.2,105986.0,22.3454,22.3823,22.3361,22.3731,105986.0
2024-06-07 10:55:00,24.2,24.26,24.2,24.24,136133.0,22.3731,22.4286,22.3731,22.4101,136133.0
2024-06-07 11:00:00,24.24,24.3,24.24,24.29,268077.0,22.4101,22.4655,22.4101,22.4563,268077.0
2024-06-07 11:05:00,24.29,24.35,24.28,24.33,248517.0,22.4563,22.5118,22.4471,22.4933,248517.0
2024-06-07 11:10:00,24.33,24.36,24.32,24.32,82296.0,22.4933,22.521,22.484,22.484,82296.0
2024-06-07 11:15:00,24.32,24.34,24.3,24.34,111033.0,22.484,22.5025,22.4655,22.5025,111033.0
2024-06-07 11:20:00,24.34,24.34,24.28,24.28,90277.0,22.5025,22.5025,22.4471,22.4471,90277.0
2024-06-07 11:25:00,24.27,24.3,24.26,24.28,98206.0,22.4378,22.4655,22.4286,22.4471,98206.0
2024-06-07 11:30:00,24.27,24.27,24.22,24.25,128790.0,22.4378,22.4378,22.3916,22.4193,128790.0
2024-06-07 11:35:00,24.25,24.29,24.24,24.28,137399.0,22.4193,22.4563,22.4101,22.4471,137399.0
2024-06-07 11:40:00,24.27,24.3,24.25,24.29,100788.0,22.4378,22.4655,22.4193,22.4563,100788.0
2024-06-07 11:45:00,24.29,24.29,24.25,24.26,48369.0,22.4563,22.4563,22.4193,22.4286,48369.0
2024-06-07 11:50:00,24.26,24.28,24.25,24.27,91717.0,22.4286,22.4471,22.4193,22.4378,91717.0
2024-06-07 11:55:00,24.27,24.28,24.24,24.25,49358.0,22.4378,22.4471,22.4101,22.4193,49358.0
2024-06-07 12:00:00,24.25,24.29,24.25,24.27,81830.0,22.4193,22.4563,22.4193,22.4378,81830.0
2024-06-07 12:05:00,24.26,24.28,24.23,24.24,133508.0,22.4286,22.4471,22.4008,22.4101,133508.0
2024-06-07 12:10:00,24.23,24.25,24.22,24.25,80709.0,22.4008,22.4193,22.3916,22.4193,80709.0
2024-06-07 12:15:00,24.24,24.24,24.21,24.22,45684.0,22.4101,22.4101,22.3823,22.3916,45684.0
2024-06-07 12:20:00,24.22,24.23,24.21,24.21,78324.0,22.3916,22.4008,22.3823,22.3823,78324.0
2024-06-07 12:25:00,24.21,24.22,24.19,24.19,50765.0,22.3823,22.3916,22.3638,22.3638,50765.0
2024-06-07 12:30:00,24.18,24.21,24.15,24.2,134066.0,22.3546,22.3823,22.3269,22.3731,134066.0
2024-06-07 12:35:00,24.21,24.23,24.2,24.22,147869.0,22.3823,22.4008,22.3731,22.3916,147869.0
2024-06-07 12:40:00,24.22,24.25,24.21,24.21,61099.0,22.3916,22.4193,22.3823,22.3823,61099.0
2024-06-07 12:45:00,24.22,24.28,24.21,24.25,110152.0,22.3916,22.4471,22.3823,22.4193,110152.0
2024-06-07 12:50:00,24.24,24.24,24.19,24.19,117784.0,22.4101,22.4101,22.3638,22.3638,117784.0
2024-06-07 12:55:00,24.18,24.18,24.14,24.14,54729.0,22.3546,22.3546,22.3176,22.3176,54729.0
2024-06-07 13:00:00,24.15,24.2,24.14,24.19,80099.0,22.3269,22.3731,22.3176,22.3638,80099.0
2024-06-07 13:05:00,24.19,24.19,24.16,24.18,68127.0,22.3638,22.3638,22.3361,22.3546,68127.0
2024-06-07 13:10:00,24.18,24.2,24.15,24.17,78746.0,22.3546,22.3731,22.3269,22.3454,78746.0
2024-06-07 13:15:00,24.17,24.18,24.14,24.15,60575.0,22.3454,22.3546,22.3176,22.3269,60575.0
2024-06-07 13:20:00,24.16,24.16,24.09,24.11,115798.0,22.3361,22.3361,22.2714,22.2899,115798.0
2024-06-07 13:25:00,24.11,24.18,24.11,24.16,138257.0,22.2899,22.3546,22.2899,22.3361,138257.0
2024-06-07 13:30:00,24.16,24.17,24.14,24.15,70289.0,22.3361,22.3454,22.3176,22.3269,70289.0
2024-06-07 13:35:00,24.15,24.19,24.14,24.16,92444.0,22.3269,22.3638,22.3176,22.3361,92444.0
2024-06-07 13:40:00,24.17,24.2,24.16,24.18,106269.0,22.3454,22.3731,22.3361,22.3546,106269.0
2024-06-07 13:45:00,24.17,24.2,24.15,24.17,78511.0,22.3454,22.3731,22.3269,22.3454,78511.0
2024-06-07 13:50:00,24.16,24.17,24.14,24.16,60786.0,22.3361,22.3454,22.3176,22.3361,60786.0
2024-06-07 13:55:00,24.17,24.18,24.14,24.18,104041.0,22.3454,22.3546,22.3176,22.3546,104041.0
2024-06-07 14:00:00,24.19,24.29,24.18,24.28,266000.0,22.3638,22.4563,22.3546,22.4471,266000.0
2024-06-07 14:05:00,24.28,24.36,24.28,24.33,178959.0,22.4471,22.521,22.4471,22.4933,178959.0
2024-06-07 14:10:00,24.33,24.4,24.32,24.39,149702.0,22.4933,22.558,22.484,22.5488,149702.0
2024-06-07 14:15:00,24.4,24.41,24.36,24.37,139064.0,22.558,22.5672,22.521,22.5303,139064.0
2024-06-07 14:20:00,24.37,24.37,24.3,24.31,86925.0,22.5303,22.5303,22.4655,22.4748,86925.0
2024-06-07 14:25:00,24.32,24.32,24.27,24.29,94647.0,22.484,22.484,22.4378,22.4563,94647.0
2024-06-07 14:30:00,24.3,24.32,24.27,24.31,162614.0,22.4655,22.484,22.4378,22.4748,162614.0
2024-06-07 14:35:00,24.31,24.32,24.27,24.28,90535.0,22.4748,22.484,22.4378,22.4471,90535.0
2024-06-07 14:40:00,24.28,24.28,24.23,24.24,47555.0,22.4471,22.4471,22.4008,22.4101,47555.0
2024-06-07 14:45:00,24.24,24.26,24.23,24.25,85403.0,22.4101,22.4286,22.4008,22.4193,85403.0
2024-06-07 14:50:00,24.25,24.29,24.23,24.24,184420.0,22.4193,22.4563,22.4008,22.4101,184420.0
2024-06-07 14:55:00,24.24,24.27,24.23,24.26,109961.0,22.4101,22.4378,22.4008,22.4286,109961.0
2024-06-07 15:00:00,24.27,24.31,24.23,24.26,189061.0,22.4378,22.4748,22.4008,22.4286,189061.0
2024-06-07 15:05:00,24.25,24.31,24.25,24.3,232537.0,22.4193,22.4748,22.4193,22.4655,232537.0
2024-06-07 15:10:00,24.3,24.37,24.27,24.33,146869.0,22.4655,22.5303,22.4378,22.4933,146869.0
2024-06-07 15:15:00,24.32,24.36,24.29,24.35,130942.0,22.484,22.521,22.4563,22.5118,130942.0
2024-06-07 15:20:00,24.34,24.38,24.31,24.34,120697.0,22.5025,22.5395,22.4748,22.5025,120697.0
2024-06-07 15:25:00,24.34,24.36,24.28,24.3,158345.0,22.5025,22.521,22.4471,22.4655,158345.0
2024-06-07 15:30:00,24.31,24.32,24.28,24.3,201141.0,22.4748,22.484,22.4471,22.4655,201141.0
2024-06-07 15:35:00,24.31,24.34,24.29,24.32,225225.0,22.4748,22.5025,22.4563,22.484,225225.0
2024-06-07 15:40:00,24.32,24.34,24.3,24.32,156587.0,22.484,22.5025,22.4655,22.484,156587.0
2024-06-07 15:45:00,24.32,24.36,24.31,24.36,277774.0,22.484,22.521,22.4748,22.521,277774.0
2024-06-07 15:50:00,24.36,24.38,24.33,24.34,395087.0,22.521,22.5395,22.4933,22.5025,395087.0
2024-06-07 15:55:00,24.35,24.38,24.31,24.36,485546.0,22.5118,22.5395,22.4748,22.521,485546.0
2024-06-10 09:30:00,24.45,24.48,24.44,24.46,157690.0,22.6042,22.632,22.595,22.6135,157690.0
2024-06-10 09:35:00,24.48,24.48,24.45,24.48,113498.0,22.632,22.632,22.6042,22.632,113498.0
2024-06-10 09:40:00,24.48,24.5,24.45,24.48,110552.0,22.632,22.6504,22.6042,22.632,110552.0
2024-06-10 09:45:00,24.48,24.5,24.47,24.48,126614.0,22.632,22.6504,22.6227,22.632,126614.0
2024-06-10 09:50:00,24.48,24.49,24.46,24.47,132052.0,22.632,22.6412,22.6135,22.6227,132052.0
2024-06-10 09:55:00,24.47,24.48,24.44,24.45,76215.0,22.6227,22.632,22.595,22.6042,76215.0
2024-06-10 10:00:00,24.45,24.46,24.43,24.44,82866.0,22.6042,22.6135,22.5857,22.595,82866.0
2024-06-10 10:05:00,24.44,24.44,24.4,24.41,110911.0,22.595,22.595,22.558,22.5672,110911.0
2024-06-10 10:10:00,24.41,24.45,24.4,24.44,125517.0,22.5672,22.6042,22.558,22.595,125517.0
2024-06-10 10:15:00,24.44,24.44,24.42,24.44,98324.0,22.595,22.595,22.5765,22.595,98324.0
2024-06-10 10:20:00,24.43,24.44,24.41,24.42,42018.0,22.5857,22.595,22.5672,22.5765,42018.0
2024-06-10 10:25:00,24.42,24.43,24.4,24.41,39956.0,22.5765,22.5857,22.558,22.5672,39956.0
2024-06-10 10:30:00,24.4,24.42,24.39,24.42,80160.0,22.558,22.5765,22.5488,22.5765,80160.0
2024-06-10 10:35:00,24.42,24.42,24.39,24.4,57591.0,22.5765,22.5765,22.5488,22.558,57591.0
2024-06-10 10:40:00,24.4,24.42,24.39,24.41,59838.0,22.558,22.5765,22.5488,22.5672,59838.0
2024-06-10 10:45:00,24.41,24.42,24.38,24.4,82722.0,22.5672,22.5765,22.5395,22.558,82722.0
2024-06-10 10:50:00,24.39,24.4,24.37,24.39,60470.0,22.5488,22.558,22.5303,22.5488,60470.0
2024-06-10 10:55:00,24.39,24.4,24.38,24.39,68870.0,22.5488,22.558,22.5395,22.5488,68870.0
2024-06-10 11:00:00,24.39,24.4,24.37,24.39,46076.0,22.5488,22.558,22.5303,22.5488,46076.0
2024-06-10 11:05:00,24.39,24.39,24.36,24.36,59692.0,22.5488,22.5488,22.521,22.521,59692.0
2024-06-10 11:10:00,24.36,24.39,24.36,24.38,32548.0,22.521,22.5488,22.521,22.5395,32548.0
2024-06-10 11:15:00,24.38,24.39,24.37,24.38,27441.0,22.5395,22.5488,22.5303,22.5395,27441.0
2024-06-10 11:20:00,24.37,24.37,24.34,24.35,62788.0,22.5303,22.5303,22.5025,22.5118,62788.0
2024-06-10 11:25:00,24.35,24.36,24.33,24.34,61257.0,22.5118,22.521,22.4933,22.5025,61257.0
2024-06-10 11:30:00,24.33,24.33,24.3,24.33,219025.0,22.4933,22.4933,22.4655,22.4933,219025.0
2024-06-10 11:35:00,24.32,24.34,24.32,24.32,17940.0,22.484,22.5025,22.484,22.484,17940.0
2024-06-10 11:40:00,24.32,24.32,24.3,24.31,23199.0,22.484,22.484,22.4655,22.4748,23199.0
2024-06-10 11:45:00,24.31,24.33,24.3,24.32,31535.0,22.4748,22.4933,22.4655,22.484,31535.0
2024-06-10 11:50:00,24.31,24.32,24.28,24.28,94360.0,22.4748,22.484,22.4471,22.4471,94360.0
2024-06-10 11:55:00,24.29,24.33,24.27,24.31,113996.0,22.4563,22.4933,22.4378,22.4748,113996.0
2024-06-10 12:00:00,24.31,24.32,24.3,24.3,24121.0,22.4748,22.484,22.4655,22.4655,24121.0
2024-06-10 12:05:00,24.3,24.32,24.3,24.31,37121.0,22.4655,22.484,22.4655,22.4748,37121.0
2024-06-10 12:10:00,24.3,24.31,24.29,24.29,14358.0,22.4655,22.4748,22.4563,22.4563,14358.0
2024-06-10 12:15:00,24.29,24.29,24.26,24.29,60097.0,22.4563,22.4563,22.4286,22.4563,60097.0
2024-06-10 12:20:00,24.28,24.3,24.27,24.29,42554.0,22.4471,22.4655,22.4378,22.4563,42554.0
2024-06-10 12:25:00,24.29,24.3,24.29,24.29,99437.0,22.4563,22.4655,22.4563,22.4563,99437.0
2024-06-10 12:30:00,24.29,24.31,24.29,24.29,78014.0,22.4563,22.4748,22.4563,22.4563,78014.0
2024-06-10 12:35:00,24.29,24.3,24.28,24.29,47374.0,22.4563,22.4655,22.4471,22.4563,47374.0
2024-06-10 12:40:00,24.29,24.29,24.27,24.27,78858.0,22.4563,22.4563,22.4378,22.4378,78858.0
2024-06-10 12:45:00,24.28,24.31,24.27,24.3,34884.0,22.4471,22.4748,22.4378,22.4655,34884.0
2024-06-10 12:50:00,24.29,24.29,24.28,24.29,17087.0,22.4563,22.4563,22.4471,22.4563,17087.0
2024-06-10 12:55:00,24.28,24.3,24.28,24.3,33632.0,22.4471,22.4655,22.4471,22.4655,33632.0
2024-06-10 13:00:00,24.3,24.34,24.29,24.3,203258.0,22.4655,22.5025,22.4563,22.4655,203258.0
2024-06-10 13:05:00,24.3,24.32,24.29,24.31,26050.0,22.4655,22.484,22.4563,22.4748,26050.0
2024-06-10 13:10:00,24.31,24.34,24.31,24.32,24706.0,22.4748,22.5025,22.4748,22.484,24706.0
2024-06-10 13:15:00,24.33,24.35,24.32,24.33,53370.0,22.4933,22.5118,22.484,22.4933,53370.0
2024-06-10 13:20:00,24.32,24.33,24.3,24.32,59892.0,22.484,22.4933,22.4655,22.484,59892.0
2024-06-10 13:25:00,24.31,24.34,24.31,24.34,33356.0,22.4748,22.5025,22.4748,22.5025,33356.0
2024-06-10 13:30:00,24.34,24.35,24.32,24.33,68198.0,22.5025,22.5118,22.484,22.4933,68198.0
2024-06-10 13:35:00,24.33,24.35,24.32,24.34,90357.0,22.4933,22.5118,22.484,22.5025,90357.0
2024-06-10 13:40:00,24.34,24.34,24.29,24.3,72769.0,22.5025,22.5025,22.4563,22.4655,72769.0
2024-06-10 13:45:00,24.29,24.3,24.21,24.23,147271.0,22.4563,22.4655,22.3823,22.4008,147271.0
2024-06-10 13:50:00,24.22,24.26,24.22,24.24,81486.0,22.3916,22.4286,22.3916,22.4101,81486.0
2024-06-10 13:55:00,24.24,24.26,24.23,24.25,87198.0,22.4101,22.4286,22.4008,22.4193,87198.0
2024-06-10 14:00:00,24.26,24.28,24.25,24.26,46623.0,22.4286,22.4471,22.4193,22.4286,46623.0
2024-06-10 14:05:00,24.26,24.28,24.22,24.27,141916.0,22.4286,22.4471,22.3916,22.4378,141916.0
2024-06-10 14:10:00,24.27,24.28,24.25,24.28,56709.0,22.4378,22.4471,22.4193,22.4471,56709.0
2024-06-10 14:15:00,24.27,24.31,24.25,24.31,78428.0,22.4378,22.4748,22.4193,22.4748,78428.0
2024-06-10 14:20:00,24.31,24.33,24.28,24.3,153397.0,22.4748,22.4933,22.4471,22.4655,153397.0
2024-06-10 14:25:00,24.31,24.33,24.28,24.32,175631.0,22.4748,22.4933,22.4471,22.484,175631.0
2024-06-10 14:30:00,24.33,24.35,24.32,24.33,115615.0,22.4933,22.5118,22.484,22.4933,115615.0
2024-06-10 14:35:00,24.32,24.33,24.26,24.28,88054.0,22.484,22.4933,22.4286,22.4471,88054.0
2024-06-10 14:40:00,24.28,24.29,24.26,24.27,60048.0,22.4471,22.4563,22.4286,22.4378,60048.0
2024-06-10 14:45:00,24.27,24.27,24.25,24.27,30992.0,22.4378,22.4378,22.4193,22.4378,30992.0
2024-06-10 14:50:00,24.26,24.28,24.25,24.26,57371.0,22.4286,22.4471,22.4193,22.4286,57371.0
2024-06-10 14:55:00,24.26,24.28,24.25,24.28,39341.0,22.4286,22.4471,22.4193,22.4471,39341.0
2024-06-10 15:00:00,24.28,24.29,24.23,24.25,79698.0,22.4471,22.4563,22.4008,22.4193,79698.0
2024-06-10 15:05:00,24.24,24.26,24.24,24.26,20035.0,22.4101,22.4286,22.4101,22.4286,20035.0
2024-06-10 15:10:00,24.26,24.27,24.2,24.2,181834.0,22.4286,22.4378,22.3731,22.3731,181834.0
2024-06-10 15:15:00,24.2,24.25,24.18,24.23,116010.0,22.3731,22.4193,22.3546,22.4008,116010.0
2024-06-10 15:20:00,24.23,24.24,24.2,24.24,88607.0,22.4008,22.4101,22.3731,22.4101,88607.0
2024-06-10 15:25:00,24.24,24.26,24.22,24.23,62141.0,22.4101,22.4286,22.3916,22.4008,62141.0
2024-06-10 15:30:00,24.23,24.27,24.22,24.26,122304.0,22.4008,22.4378,22.3916,22.4286,122304.0
2024-06-10 15:35:00,24.27,24.27,24.25,24.26,65121.0,22.4378,22.4378,22.4193,22.4286,65121.0
2024-06-10 15:40:00,24.27,24.28,24.23,24.26,307862.0,22.4378,22.4471,22.4008,22.4286,307862.0
2024-06-10 15:45:00,24.27,24.29,24.26,24.28,119628.0,22.4378,22.4563,22.4286,22.4471,119628.0
2024-06-10 15:50:00,24.29,24.31,24.24,24.25,159962.0,22.4563,22.4748,22.4101,22.4193,159962.0
2024-06-10 15:55:00,24.25,24.28,24.21,24.21,269857.0,22.4193,22.4471,22.3823,22.3823,269857.0
2024-06-11 09:30:00,24.37,24.44,24.37,24.42,229287.0,22.5303,22.595,22.5303,22.5765,229287.0
2024-06-11 09:35:00,24.41,24.44,24.4,24.43,162041.0,22.5672,22.595,22.558,22.5857,162041.0
2024-06-11 09:40:00,24.44,24.46,24.42,24.46,71164.0,22.595,22.6135,22.5765,22.6135,71164.0
2024-06-11 09:45:00,24.46,24.56,24.45,24.55,317924.0,22.6135,22.7059,22.6042,22.6967,317924.0
2024-06-11 09:50:00,24.55,24.56,24.5,24.55,74904.0,22.6967,22.7059,22.6504,22.6967,74904.0
2024-06-11 09:55:00,24.55,24.55,24.49,24.5,100271.0,22.6967,22.6967,22.6412,22.6504,100271.0
2024-06-11 10:00:00,24.5,24.51,24.46,24.48,61980.0,22.6504,22.6597,22.6135,22.632,61980.0
2024-06-11 10:05:00,24.46,24.48,24.45,24.47,77212.0,22.6135,22.632,22.6042,22.6227,77212.0
2024-06-11 10:10:00,24.46,24.47,24.42,24.44,354004.0,22.6135,22.6227,22.5765,22.595,354004.0
2024-06-11 10:15:00,24.43,24.45,24.42,24.43,52254.0,22.5857,22.6042,22.5765,22.5857,52254.0
2024-06-11 10:20:00,24.44,24.44,24.4,24.41,53991.0,22.595,22.595,22.558,22.5672,53991.0
2024-06-11 10:25:00,24.41,24.42,24.39,24.4,50340.0,22.5672,22.5765,22.5488,22.558,50340.0
2024-06-11 10:30:00,24.41,24.42,24.39,24.4,47279.0,22.5672,22.5765,22.5488,22.558,47279.0
2024-06-11 10:35:00,24.4,24.41,24.38,24.39,130707.0,22.558,22.5672,22.5395,22.5488,130707.0
2024-06-11 10:40:00,24.38,24.39,24.34,24.36,46382.0,22.5395,22.5488,22.5025,22.521,46382.0
2024-06-11 10:45:00,24.35,24.38,24.35,24.36,68244.0,22.5118,22.5395,22.5118,22.521,68244.0
2024-06-11 10:50:00,24.35,24.36,24.32,24.34,47559.0,22.5118,22.521,22.484,22.5025,47559.0
2024-06-11 10:55:00,24.33,24.33,24.31,24.32,41538.0,22.4933,22.4933,22.4748,22.484,41538.0
2024-06-11 11:00:00,24.31,24.35,24.31,24.35,92697.0,22.4748,22.5118,22.4748,22.5118,92697.0
2024-06-11 11:05:00,24.34,24.37,24.34,24.36,17974.0,22.5025,22.5303,22.5025,22.521,17974.0
2024-06-11 11:10:00,24.35,24.37,24.34,24.37,15835.0,22.5118,22.5303,22.5025,22.5303,15835.0
2024-06-11 11:15:00,24.36,24.38,24.34,24.35,52927.0,22.521,22.5395,22.5025,22.5118,52927.0
2024-06-11 11:20:00,24.34,24.35,24.33,24.34,34158.0,22.5025,22.5118,22.4933,22.5025,34158.0
2024-06-11 11:25:00,24.34,24.35,24.33,24.34,53505.0,22.5025,22.5118,22.4933,22.5025,53505.0
2024-06-11 11:30:00,24.34,24.34,24.3,24.32,61786.0,22.5025,22.5025,22.4655,22.484,61786.0
2024-06-11 11:35:00,24.32,24.35,24.32,24.35,57354.0,22.484,22.5118,22.484,22.5118,57354.0
2024-06-11 11:40:00,24.35,24.4,24.35,24.37,144291.0,22.5118,22.558,22.5118,22.5303,144291.0
2024-06-11 11:45:00,24.38,24.39,24.35,24.38,112842.0,22.5395,22.5488,22.5118,22.5395,112842.0
2024-06-11 11:50:00,24.39,24.41,24.37,24.38,74204.0,22.5488,22.5672,22.5303,22.5395,74204.0
2024-06-11 11:55:00,24.38,24.4,24.37,24.39,49087.0,22.5395,22.558,22.5303,22.5488,49087.0
2024-06-11 12:00:00,24.39,24.41,24.38,24.39,49101.0,22.5488,22.5672,22.5395,22.5488,49101.0
2024-06-11 12:05:00,24.38,24.4,24.38,24.39,38116.0,22.5395,22.558,22.5395,22.5488,38116.0
2024-06-11 12:10:00,24.38,24.4,24.37,24.38,41974.0,22.5395,22.558,22.5303,22.5395,41974.0
2024-06-11 12:15:00,24.38,24.4,24.37,24.39,58758.0,22.5395,22.558,22.5303,22.5488,58758.0
2024-06-11 12:20:00,24.39,24.42,24.39,24.41,56075.0,22.5488,22.5765,22.5488,22.5672,56075.0
2024-06-11 12:25:00,24.4,24.4,24.39,24.39,29635.0,22.558,22.558,22.5488,22.5488,29635.0
2024-06-11 12:30:00,24.39,24.4,24.38,24.38,18048.0,22.5488,22.558,22.5395,22.5395,18048.0
2024-06-11 12:35:00,24.38,24.4,24.36,24.38,79681.0,22.5395,22.558,22.521,22.5395,79681.0
2024-06-11 12:40:00,24.38,24.38,24.35,24.36,23080.0,22.5395,22.5395,22.5118,22.521,23080.0
2024-06-11 12:45:00,24.36,24.37,24.35,24.37,17500.0,22.521,22.5303,22.5118,22.5303,17500.0
2024-06-11 12:50:00,24.38,24.39,24.37,24.38,85543.0,22.5395,22.5488,22.5303,22.5395,85543.0
2024-06-11 12:55:00,24.37,24.38,24.36,24.37,14070.0,22.5303,22.5395,22.521,22.5303,14070.0
2024-06-11 13:00:00,24.37,24.41,24.31,24.33,265213.0,22.5303,22.5672,22.4748,22.4933,265213.0
2024-06-11 13:05:00,24.32,24.35,24.3,24.33,34689.0,22.484,22.5118,22.4655,22.4933,34689.0
2024-06-11 13:10:00,24.34,24.34,24.3,24.32,43865.0,22.5025,22.5025,22.4655,22.484,43865.0
2024-06-11 13:15:00,24.32,24.34,24.31,24.34,43537.0,22.484,22.5025,22.4748,22.5025,43537.0
2024-06-11 13:20:00,24.34,24.39,24.33,24.39,56882.0,22.5025,22.5488,22.4933,22.5488,56882.0
2024-06-11 13:25:00,24.38,24.39,24.35,24.36,37548.0,22.5395,22.5488,22.5118,22.521,37548.0
2024-06-11 13:30:00,24.35,24.36,24.33,24.35,58937.0,22.5118,22.521,22.4933,22.5118,58937.0
2024-06-11 13:35:00,24.34,24.34,24.3,24.31,26332.0,22.5025,22.5025,22.4655,22.4748,26332.0
2024-06-11 13:40:00,24.31,24.34,24.3,24.31,41780.0,22.4748,22.5025,22.4655,22.4748,41780.0
2024-06-11 13:45:00,24.31,24.32,24.3,24.31,96198.0,22.4748,22.484,22.4655,22.4748,96198.0
2024-06-11 13:50:00,24.31,24.32,24.26,24.27,48203.0,22.4748,22.484,22.4286,22.4378,48203.0
2024-06-11 13:55:00,24.27,24.28,24.27,24.27,6469.0,22.4378,22.4471,22.4378,22.4378,6469.0
2024-06-11 14:00:00,24.27,24.28,24.24,24.24,32833.0,22.4378,22.4471,22.4101,22.4101,32833.0
2024-06-11 14:05:00,24.25,24.29,24.24,24.29,50091.0,22.4193,22.4563,22.4101,22.4563,50091.0
2024-06-11 14:10:00,24.29,24.29,24.24,24.24,20997.0,22.4563,22.4563,22.4101,22.4101,20997.0
2024-06-11 14:15:00,24.25,24.25,24.21,24.23,209159.0,22.4193,22.4193,22.3823,22.4008,209159.0
2024-06-11 14:20:00,24.22,24.23,24.19,24.2,17088.0,22.3916,22.4008,22.3638,22.3731,17088.0
2024-06-11 14:25:00,24.2,24.21,24.17,24.17,108244.0,22.3731,22.3823,22.3454,22.3454,108244.0
2024-06-11 14:30:00,24.18,24.19,24.13,24.16,60829.0,22.3546,22.3638,22.3084,22.3361,60829.0
2024-06-11 14:35:00,24.16,24.19,24.15,24.18,117603.0,22.3361,22.3638,22.3269,22.3546,117603.0
2024-06-11 14:40:00,24.18,24.19,24.14,24.19,139118.0,22.3546,22.3638,22.3176,22.3638,139118.0
2024-06-11 14:45:00,24.19,24.2,24.16,24.17,41402.0,22.3638,22.3731,22.3361,22.3454,41402.0
2024-06-11 14:50:00,24.17,24.21,24.15,24.2,43975.0,22.3454,22.3823,22.3269,22.3731,43975.0
2024-06-11 14:55:00,24.2,24.21,24.18,24.18,33372.0,22.3731,22.3823,22.3546,22.3546,33372.0
2024-06-11 15:00:00,24.17,24.19,24.15,24.16,49020.0,22.3454,22.3638,22.3269,22.3361,49020.0
2024-06-11 15:05:00,24.16,24.18,24.15,24.18,25746.0,22.3361,22.3546,22.3269,22.3546,25746.0
2024-06-11 15:10:00,24.18,24.21,24.17,24.19,73785.0,22.3546,22.3823,22.3454,22.3638,73785.0
2024-06-11 15:15:00,24.2,24.21,24.18,24.19,36447.0,22.3731,22.3823,22.3546,22.3638,36447.0
2024-06-11 15:20:00,24.2,24.22,24.18,24.18,56579.0,22.3731,22.3916,22.3546,22.3546,56579.0
2024-06-11 15:25:00,24.18,24.21,24.18,24.21,39571.0,22.3546,22.3823,22.3546,22.3823,39571.0
2024-06-11 15:30:00,24.21,24.23,24.2,24.2,118795.0,22.3823,22.4008,22.3731,22.3731,118795.0
2024-06-11 15:35:00,24.21,24.22,24.17,24.19,48421.0,22.3823,22.3916,22.3454,22.3638,48421.0
2024-06-11 15:40:00,24.18,24.2,24.18,24.19,73202.0,22.3546,22.3731,22.3546,22.3638,73202.0
2024-06-11 15:45:00,24.18,24.22,24.17,24.22,97624.0,22.3546,22.3916,22.3454,22.3916,97624.0
2024-06-11 15:50:00,24.23,24.24,24.15,24.16,217562.0,22.4008,22.4101,22.3269,22.3361,217562.0
2024-06-11 15:55:00,24.15,24.16,24.1,24.11,480829.0,22.3269,22.3361,22.2806,22.2899,480829.0
2024-06-12 09:30:00,23.71,23.74,23.69,23.73,416511.0,21.9201,21.9478,21.9016,21.9386,416511.0
2024-06-12 09:35:00,23.72,23.73,23.68,23.69,125851.0,21.9293,21.9386,21.8924,21.9016,125851.0
2024-06-12 09:40:00,23.69,23.69,23.61,23.61,256345.0,21.9016,21.9016,21.8276,21.8276,256345.0
2024-06-12 09:45:00,23.61,23.62,23.58,23.6,226878.0,21.8276,21.8369,21.7999,21.8184,226878.0
2024-06-12 09:50:00,23.59,23.64,23.58,23.64,209168.0,21.8091,21.8554,21.7999,21.8554,209168.0
2024-06-12 09:55:00,23.63,23.63,23.58,23.61,83966.0,21.8461,21.8461,21.7999,21.8276,83966.0
2024-06-12 10:00:00,23.6,23.62,23.58,23.59,200388.0,21.8184,21.8369,21.7999,21.8091,200388.0
2024-06-12 10:05:00,23.58,23.62,23.58,23.61,198671.0,21.7999,21.8369,21.7999,21.8276,198671.0
2024-06-12 10:10:00,23.61,23.62,23.56,23.57,133460.0,21.8276,21.8369,21.7814,21.7907,133460.0
2024-06-12 10:15:00,23.57,23.57,23.53,23.54,133523.0,21.7907,21.7907,21.7537,21.7629,133523.0
2024-06-12 10:20:00,23.55,23.55,23.52,23.53,182564.0,21.7722,21.7722,21.7444,21.7537,182564.0
2024-06-12 10:25:00,23.53,23.53,23.49,23.5,140464.0,21.7537,21.7537,21.7167,21.7259,140464.0
2024-06-12 10:30:00,23.5,23.52,23.49,23.5,93142.0,21.7259,21.7444,21.7167,21.7259,93142.0
2024-06-12 10:35:00,23.49,23.53,23.49,23.53,99797.0,21.7167,21.7537,21.7167,21.7537,99797.0
2024-06-12 10:40:00,23.52,23.58,23.51,23.57,94980.0,21.7444,21.7999,21.7352,21.7907,94980.0
2024-06-12 10:45:00,23.57,23.58,23.52,23.53,101118.0,21.7907,21.7999,21.7444,21.7537,101118.0
2024-06-12 10:50:00,23.53,23.58,23.53,23.58,105520.0,21.7537,21.7999,21.7537,21.7999,105520.0
2024-06-12 10:55:00,23.59,23.59,23.56,23.57,65975.0,21.8091,21.8091,21.7814,21.7907,65975.0
2024-06-12 11:00:00,23.57,23.58,23.55,23.57,70418.0,21.7907,21.7999,21.7722,21.7907,70418.0
2024-06-12 11:05:00,23.57,23.58,23.55,23.55,69661.0,21.7907,21.7999,21.7722,21.7722,69661.0
2024-06-12 11:10:00,23.56,23.59,23.55,23.59,43843.0,21.7814,21.8091,21.7722,21.8091,43843.0
2024-06-12 11:15:00,23.59,23.62,23.56,23.57,56628.0,21.8091,21.8369,21.7814,21.7907,56628.0
2024-06-12 11:20:00,23.57,23.58,23.54,23.56,76588.0,21.7907,21.7999,21.7629,21.7814,76588.0
2024-06-12 11:25:00,23.56,23.58,23.55,23.56,38319.0,21.7814,21.7999,21.7722,21.7814,38319.0
2024-06-12 11:30:00,23.56,23.58,23.56,23.57,88791.0,21.7814,21.7999,21.7814,21.7907,88791.0
2024-06-12 11:35:00,23.57,23.59,23.56,23.58,70734.0,21.7907,21.8091,21.7814,21.7999,70734.0
2024-06-12 11:40:00,23.58,23.59,23.56,23.59,46282.0,21.7999,21.8091,21.7814,21.8091,46282.0
2024-06-12 11:45:00,23.59,23.61,23.58,23.6,68331.0,21.8091,21.8276,21.7999,21.8184,68331.0
2024-06-12 11:50:00,23.6,23.62,23.58,23.59,120103.0,21.8184,21.8369,21.7999,21.8091,120103.0
2024-06-12 11:55:00,23.59,23.6,23.57,23.58,37084.0,21.8091,21.8184,21.7907,21.7999,37084.0
2024-06-12 12:00:00,23.58,23.6,23.57,23.58,47740.0,21.7999,21.8184,21.7907,21.7999,47740.0
2024-06-12 12:05:00,23.58,23.59,23.56,23.57,57539.0,21.7999,21.8091,21.7814,21.7907,57539.0
2024-06-12 12:10:00,23.58,23.6,23.57,23.6,48170.0,21.7999,21.8184,21.7907,21.8184,48170.0
2024-06-12 12:15:00,23.6,23.61,23.58,23.59,53505.0,21.8184,21.8276,21.7999,21.8091,53505.0
2024-06-12 12:20:00,23.59,23.62,23.58,23.61,51102.0,21.8091,21.8369,21.7999,21.8276,51102.0
2024-06-12 12:25:00,23.61,23.62,23.6,23.62,15535.0,21.8276,21.8369,21.8184,21.8369,15535.0
2024-06-12 12:30:00,23.62,23.63,23.59,23.62,74812.0,21.8369,21.8461,21.8091,21.8369,74812.0
2024-06-12 12:35:00,23.62,23.63,23.61,23.62,40089.0,21.8369,21.8461,21.8276,21.8369,40089.0
2024-06-12 12:40:00,23.62,23.62,23.59,23.6,92826.0,21.8369,21.8369,21.8091,21.8184,92826.0
2024-06-12 12:45:00,23.6,23.6,23.58,23.59,46430.0,21.8184,21.8184,21.7999,21.8091,46430.0
2024-06-12 12:50:00,23.6,23.61,23.59,23.61,100986.0,21.8184,21.8276,21.8091,21.8276,100986.0
2024-06-12 12:55:00,23.61,23.61,23.59,23.59,35424.0,21.8276,21.8276,21.8091,21.8091,35424.0
2024-06-12 13:00:00,23.59,23.59,23.57,23.58,10254.0,21.8091,21.8091,21.7907,21.7999,10254.0
2024-06-12 13:05:00,23.58,23.59,23.57,23.58,29881.0,21.7999,21.8091,21.7907,21.7999,29881.0
2024-06-12 13:10:00,23.58,23.59,23.57,23.58,29978.0,21.7999,21.8091,21.7907,21.7999,29978.0
2024-06-12 13:15:00,23.59,23.59,23.56,23.57,28662.0,21.8091,21.8091,21.7814,21.7907,28662.0
2024-06-12 13:20:00,23.57,23.57,23.55,23.56,23572.0,21.7907,21.7907,21.7722,21.7814,23572.0
2024-06-12 13:25:00,23.56,23.58,23.54,23.58,59167.0,21.7814,21.7999,21.7629,21.7999,59167.0
2024-06-12 13:30:00,23.59,23.65,23.59,23.61,102654.0,21.8091,21.8646,21.8091,21.8276,102654.0
2024-06-12 13:35:00,23.6,23.62,23.59,23.6,55977.0,21.8184,21.8369,21.8091,21.8184,55977.0
2024-06-12 13:40:00,23.6,23.64,23.6,23.64,108978.0,21.8184,21.8554,21.8184,21.8554,108978.0
2024-06-12 13:45:00,23.64,23.64,23.62,23.63,46121.0,21.8554,21.8554,21.8369,21.8461,46121.0
2024-06-12 13:50:00,23.63,23.64,23.6,23.61,51771.0,21.8461,21.8554,21.8184,21.8276,51771.0
2024-06-12 13:55:00,23.61,23.62,23.6,23.61,38525.0,21.8276,21.8369,21.8184,21.8276,38525.0
2024-06-12 14:00:00,23.61,23.77,23.6,23.69,1544613.0,21.8276,21.9756,21.8184,21.9016,1544613.0
2024-06-12 14:05:00,23.69,23.71,23.65,23.68,161916.0,21.9016,21.9201,21.8646,21.8924,161916.0
2024-06-12 14:10:00,23.67,23.69,23.64,23.66,188008.0,21.8831,21.9016,21.8554,21.8739,188008.0
2024-06-12 14:15:00,23.66,23.67,23.6,23.61,143668.0,21.8739,21.8831,21.8184,21.8276,143668.0
2024-06-12 14:20:00,23.62,23.64,23.61,23.64,76981.0,21.8369,21.8554,21.8276,21.8554,76981.0
2024-06-12 14:25:00,23.63,23.64,23.59,23.6,44246.0,21.8461,21.8554,21.8091,21.8184,44246.0
2024-06-12 14:30:00,23.6,23.66,23.57,23.62,404912.0,21.8184,21.8739,21.7907,21.8369,404912.0
2024-06-12 14:35:00,23.62,23.7,23.58,23.58,519225.0,21.8369,21.9108,21.7999,21.7999,519225.0
2024-06-12 14:40:00,23.58,23.7,23.58,23.66,178970.0,21.7999,21.9108,21.7999,21.8739,178970.0
2024-06-12 14:45:00,23.66,23.72,23.65,23.69,153551.0,21.8739,21.9293,21.8646,21.9016,153551.0
2024-06-12 14:50:00,23.7,23.74,23.66,23.7,135348.0,21.9108,21.9478,21.8739,21.9108,135348.0
2024-06-12 14:55:00,23.7,23.7,23.6,23.62,183797.0,21.9108,21.9108,21.8184,21.8369,183797.0
2024-06-12 15:00:00,23.62,23.62,23.54,23.58,67403.0,21.8369,21.8369,21.7629,21.7999,67403.0
2024-06-12 15:05:00,23.59,23.62,23.56,23.58,173239.0,21.8091,21.8369,21.7814,21.7999,173239.0
2024-06-12 15:10:00,23.58,23.6,23.54,23.55,319788.0,21.7999,21.8184,21.7629,21.7722,319788.0
2024-06-12 15:15:00,23.55,23.55,23.49,23.5,82547.0,21.7722,21.7722,21.7167,21.7259,82547.0
2024-06-12 15:20:00,23.5,23.65,23.48,23.64,127486.0,21.7259,21.8646,21.7074,21.8554,127486.0
2024-06-12 15:25:00,23.65,23.78,23.64,23.75,242645.0,21.8646,21.9848,21.8554,21.9571,242645.0
2024-06-12 15:30:00,23.75,23.81,23.72,23.76,397188.0,21.9571,22.0125,21.9293,21.9663,397188.0
2024-06-12 15:35:00,23.76,23.79,23.68,23.78,300180.0,21.9663,21.994,21.8924,21.9848,300180.0
2024-06-12 15:40:00,23.79,23.82,23.75,23.78,311903.0,21.994,22.0218,21.9571,21.9848,311903.0
2024-06-12 15:45:00,23.77,23.81,23.69,23.71,249821.0,21.9756,22.0125,21.9016,21.9201,249821.0
2024-06-12 15:50:00,23.71,23.76,23.65,23.69,531018.0,21.9201,21.9663,21.8646,21.9016,531018.0
2024-06-12 15:55:00,23.69,23.74,23.63,23.73,729308.0,21.9016,21.9478,21.8461,21.9386,729308.0
2024-06-13 09:30:00,23.58,23.64,23.57,23.64,273262.0,21.7999,21.8554,21.7907,21.8554,273262.0
2024-06-13 09:35:00,23.64,23.65,23.59,23.62,79959.0,21.8554,21.8646,21.8091,21.8369,79959.0
2024-06-13 09:40:00,23.6,23.63,23.59,23.63,71276.0,21.8184,21.8461,21.8091,21.8461,71276.0
2024-06-13 09:45:00,23.63,23.67,23.62,23.63,85647.0,21.8461,21.8831,21.8369,21.8461,85647.0
2024-06-13 09:50:00,23.64,23.67,23.62,23.66,53961.0,21.8554,21.8831,21.8369,21.8739,53961.0
2024-06-13 09:55:00,23.65,23.7,23.65,23.68,50441.0,21.8646,21.9108,21.8646,21.8924,50441.0
2024-06-13 10:00:00,23.67,23.71,23.65,23.7,88794.0,21.8831,21.9201,21.8646,21.9108,88794.0
2024-06-13 10:05:00,23.7,23.7,23.65,23.66,85794.0,21.9108,21.9108,21.8646,21.8739,85794.0
2024-06-13 10:10:00,23.67,23.73,23.66,23.73,143022.0,21.8831,21.9386,21.8739,21.9386,143022.0
2024-06-13 10:15:00,23.73,23.74,23.71,23.73,102689.0,21.9386,21.9478,21.9201,21.9386,102689.0
2024-06-13 10:20:00,23.74,23.79,23.72,23.79,185508.0,21.9478,21.994,21.9293,21.994,185508.0
2024-06-13 10:25:00,23.78,23.82,23.75,23.76,234427.0,21.9848,22.0218,21.9571,21.9663,234427.0
2024-06-13 10:30:00,23.76,23.81,23.74,23.78,126159.0,21.9663,22.0125,21.9478,21.9848,126159.0
2024-06-13 10:35:00,23.78,23.81,23.73,23.74,168867.0,21.9848,22.0125,21.9386,21.9478,168867.0
2024-06-13 10:40:00,23.74,23.79,23.73,23.78,175432.0,21.9478,21.994,21.9386,21.9848,175432.0
2024-06-13 10:45:00,23.77,23.81,23.74,23.77,143741.0,21.9756,22.0125,21.9478,21.9756,143741.0
2024-06-13 10:50:00,23.76,23.8,23.75,23.77,75585.0,21.9663,22.0033,21.9571,21.9756,75585.0
2024-06-13 10:55:00,23.77,23.81,23.76,23.8,91445.0,21.9756,22.0125,21.9663,22.0033,91445.0
2024-06-13 11:00:00,23.8,23.83,23.79,23.82,109773.0,22.0033,22.031,21.994,22.0218,109773.0
2024-06-13 11:05:00,23.83,23.83,23.76,23.77,94960.0,22.031,22.031,21.9663,21.9756,94960.0
2024-06-13 11:10:00,23.77,23.8,23.75,23.8,74788.0,21.9756,22.0033,21.9571,22.0033,74788.0
2024-06-13 11:15:00,23.79,23.82,23.78,23.8,121166.0,21.994,22.0218,21.9848,22.0033,121166.0
2024-06-13 11:20:00,23.79,23.82,23.77,23.78,74683.0,21.994,22.0218,21.9756,21.9848,74683.0
2024-06-13 11:25:00,23.77,23.78,23.75,23.75,69394.0,21.9756,21.9848,21.9571,21.9571,69394.0
2024-06-13 11:30:00,23.74,23.76,23.72,23.73,83861.0,21.9478,21.9663,21.9293,21.9386,83861.0
2024-06-13 11:35:00,23.73,23.75,23.71,23.73,77316.0,21.9386,21.9571,21.9201,21.9386,77316.0
2024-06-13 11:40:00,23.73,23.74,23.7,23.71,60637.0,21.9386,21.9478,21.9108,21.9201,60637.0
2024-06-13 11:45:00,23.71,23.74,23.71,23.72,80139.0,21.9201,21.9478,21.9201,21.9293,80139.0
2024-06-13 11:50:00,23.72,23.74,23.71,23.73,65958.0,21.9293,21.9478,21.9201,21.9386,65958.0
2024-06-13 11:55:00,23.73,23.75,23.72,23.75,28688.0,21.9386,21.9571,21.9293,21.9571,28688.0
2024-06-13 12:00:00,23.75,23.82,23.75,23.79,130790.0,21.9571,22.0218,21.9571,21.994,130790.0
2024-06-13 12:05:00,23.8,23.81,23.76,23.8,80591.0,22.0033,22.0125,21.9663,22.0033,80591.0
2024-06-13 12:10:00,23.8,23.81,23.77,23.78,63548.0,22.0033,22.0125,21.9756,21.9848,63548.0
2024-06-13 12:15:00,23.79,23.84,23.78,23.83,109725.0,21.994,22.0403,21.9848,22.031,109725.0
2024-06-13 12:20:00,23.83,23.85,23.8,23.84,91430.0,22.031,22.0495,22.0033,22.0403,91430.0
2024-06-13 12:25:00,23.84,23.88,23.83,23.88,190121.0,22.0403,22.0773,22.031,22.0773,190121.0
2024-06-13 12:30:00,23.87,23.89,23.8,23.8,150678.0,22.068,22.0865,22.0033,22.0033,150678.0
2024-06-13 12:35:00,23.81,23.84,23.79,23.8,66078.0,22.0125,22.0403,21.994,22.0033,66078.0
2024-06-13 12:40:00,23.81,23.82,23.79,23.79,109054.0,22.0125,22.0218,21.994,21.994,109054.0
2024-06-13 12:45:00,23.79,23.84,23.77,23.83,193196.0,21.994,22.0403,21.9756,22.031,193196.0
2024-06-13 12:50:00,23.82,23.83,23.77,23.78,60984.0,22.0218,22.031,21.9756,21.9848,60984.0
2024-06-13 12:55:00,23.79,23.8,23.77,23.78,100466.0,21.994,22.0033,21.9756,21.9848,100466.0
2024-06-13 13:00:00,23.79,23.8,23.73,23.75,172847.0,21.994,22.0033,21.9386,21.9571,172847.0
2024-06-13 13:05:00,23.75,23.76,23.73,23.74,49706.0,21.9571,21.9663,21.9386,21.9478,49706.0
2024-06-13 13:10:00,23.73,23.75,23.71,23.72,93483.0,21.9386,21.9571,21.9201,21.9293,93483.0
2024-06-13 13:15:00,23.72,23.74,23.71,23.73,74418.0,21.9293,21.9478,21.9201,21.9386,74418.0
2024-06-13 13:20:00,23.73,23.74,23.72,23.72,55396.0,21.9386,21.9478,21.9293,21.9293,55396.0
2024-06-13 13:25:00,23.71,23.72,23.68,23.7,87910.0,21.9201,21.9293,21.8924,21.9108,87910.0
2024-06-13 13:30:00,23.7,23.73,23.69,23.72,103519.0,21.9108,21.9386,21.9016,21.9293,103519.0
2024-06-13 13:35:00,23.72,23.75,23.71,23.72,57904.0,21.9293,21.9571,21.9201,21.9293,57904.0
2024-06-13 13:40:00,23.72,23.72,23.68,23.69,28937.0,21.9293,21.9293,21.8924,21.9016,28937.0
2024-06-13 13:45:00,23.7,23.72,23.69,23.7,104313.0,21.9108,21.9293,21.9016,21.9108,104313.0
2024-06-13 13:50:00,23.7,23.7,23.68,23.69,55268.0,21.9108,21.9108,21.8924,21.9016,55268.0
2024-06-13 13:55:00,23.68,23.71,23.68,23.7,53933.0,21.8924,21.9201,21.8924,21.9108,53933.0
2024-06-13 14:00:00,23.71,23.75,23.69,23.73,151180.0,21.9201,21.9571,21.9016,21.9386,151180.0
2024-06-13 14:05:00,23.74,23.74,23.66,23.67,77253.0,21.9478,21.9478,21.8739,21.8831,77253.0
2024-06-13 14:10:00,23.67,23.69,23.66,23.68,31312.0,21.8831,21.9016,21.8739,21.8924,31312.0
2024-06-13 14:15:00,23.68,23.7,23.66,23.68,41893.0,21.8924,21.9108,21.8739,21.8924,41893.0
2024-06-13 14:20:00,23.67,23.68,23.65,23.66,67447.0,21.8831,21.8924,21.8646,21.8739,67447.0
2024-06-13 14:25:00,23.67,23.68,23.66,23.67,34401.0,21.8831,21.8924,21.8739,21.8831,34401.0
2024-06-13 14:30:00,23.67,23.67,23.64,23.65,43200.0,21.8831,21.8831,21.8554,21.8646,43200.0
2024-06-13 14:35:00,23.66,23.68,23.65,23.68,36643.0,21.8739,21.8924,21.8646,21.8924,36643.0
2024-06-13 14:40:00,23.68,23.68,23.64,23.64,28859.0,21.8924,21.8924,21.8554,21.8554,28859.0
2024-06-13 14:45:00,23.64,23.67,23.64,23.65,57336.0,21.8554,21.8831,21.8554,21.8646,57336.0
2024-06-13 14:50:00,23.66,23.67,23.63,23.64,18234.0,21.8739,21.8831,21.8461,21.8554,18234.0
2024-06-13 14:55:00,23.65,23.66,23.62,23.63,72615.0,21.8646,21.8739,21.8369,21.8461,72615.0
2024-06-13 15:00:00,23.64,23.65,23.6,23.6,63540.0,21.8554,21.8646,21.8184,21.8184,63540.0
2024-06-13 15:05:00,23.59,23.62,23.58,23.6,57418.0,21.8091,21.8369,21.7999,21.8184,57418.0
2024-06-13 15:10:00,23.61,23.64,23.59,23.63,176522.0,21.8276,21.8554,21.8091,21.8461,176522.0
2024-06-13 15:15:00,23.64,23.66,23.61,23.61,89644.0,21.8554,21.8739,21.8276,21.8276,89644.0
2024-06-13 15:20:00,23.61,23.62,23.6,23.62,49215.0,21.8276,21.8369,21.8184,21.8369,49215.0
2024-06-13 15:25:00,23.62,23.63,23.6,23.63,122115.0,21.8369,21.8461,21.8184,21.8461,122115.0
2024-06-13 15:30:00,23.64,23.66,23.63,23.64,51713.0,21.8554,21.8739,21.8461,21.8554,51713.0
2024-06-13 15:35:00,23.64,23.65,23.62,23.62,72540.0,21.8554,21.8646,21.8369,21.8369,72540.0
2024-06-13 15:40:00,23.62,23.62,23.6,23.62,33587.0,21.8369,21.8369,21.8184,21.8369,33587.0
2024-06-13 15:45:00,23.61,23.62,23.6,23.61,33308.0,21.8276,21.8369,21.8184,21.8276,33308.0
2024-06-13 15:50:00,23.61,23.62,23.6,23.61,105410.0,21.8276,21.8369,21.8184,21.8276,105410.0
2024-06-13 15:55:00,23.6,23.64,23.56,23.64,434084.0,21.8184,21.8554,21.7814,21.8554,434084.0
2024-06-14 09:30:00,23.8,23.82,23.77,23.78,220452.0,22.0033,22.0218,21.9756,21.9848,220452.0
2024-06-14 09:35:00,23.78,23.79,23.74,23.75,70862.0,21.9848,21.994,21.9478,21.9571,70862.0
2024-06-14 09:40:00,23.74,23.77,23.74,23.77,35588.0,21.9478,21.9756,21.9478,21.9756,35588.0
2024-06-14 09:45:00,23.77,23.77,23.74,23.76,60072.0,21.9756,21.9756,21.9478,21.9663,60072.0
2024-06-14 09:50:00,23.76,23.78,23.75,23.77,63426.0,21.9663,21.9848,21.9571,21.9756,63426.0
2024-06-14 09:55:00,23.76,23.78,23.74,23.75,35297.0,21.9663,21.9848,21.9478,21.9571,35297.0
2024-06-14 10:00:00,23.76,23.84,23.75,23.83,192155.0,21.9663,22.0403,21.9571,22.031,192155.0
2024-06-14 10:05:00,23.83,23.86,23.79,23.84,126871.0,22.031,22.0588,21.994,22.0403,126871.0
2024-06-14 10:10:00,23.84,23.89,23.83,23.87,107829.0,22.0403,22.0865,22.031,22.068,107829.0
2024-06-14 10:15:00,23.86,23.86,23.8,23.8,51560.0,22.0588,22.0588,22.0033,22.0033,51560.0
2024-06-14 10:20:00,23.81,23.82,23.77,23.78,52445.0,22.0125,22.0218,21.9756,21.9848,52445.0
2024-06-14 10:25:00,23.78,23.82,23.77,23.8,70793.0,21.9848,22.0218,21.9756,22.0033,70793.0
2024-06-14 10:30:00,23.8,23.86,23.8,23.84,84557.0,22.0033,22.0588,22.0033,22.0403,84557.0
2024-06-14 10:35:00,23.84,23.9,23.84,23.88,132643.0,22.0403,22.0957,22.0403,22.0773,132643.0
2024-06-14 10:40:00,23.89,23.89,23.83,23.84,60624.0,22.0865,22.0865,22.031,22.0403,60624.0
2024-06-14 10:45:00,23.84,23.85,23.8,23.82,109739.0,22.0403,22.0495,22.0033,22.0218,109739.0
2024-06-14 10:50:00,23.82,23.82,23.76,23.78,117217.0,22.0218,22.0218,21.9663,21.9848,117217.0
2024-06-14 10:55:00,23.78,23.8,23.77,23.78,28586.0,21.9848,22.0033,21.9756,21.9848,28586.0
2024-06-14 11:00:00,23.77,23.8,23.76,23.78,31375.0,21.9756,22.0033,21.9663,21.9848,31375.0
2024-06-14 11:05:00,23.77,23.82,23.77,23.81,38759.0,21.9756,22.0218,21.9756,22.0125,38759.0
2024-06-14 11:10:00,23.81,23.82,23.75,23.77,32668.0,22.0125,22.0218,21.9571,21.9756,32668.0
2024-06-14 11:15:00,23.77,23.8,23.76,23.77,38132.0,21.9756,22.0033,21.9663,21.9756,38132.0
2024-06-14 11:20:00,23.76,23.78,23.74,23.75,76582.0,21.9663,21.9848,21.9478,21.9571,76582.0
2024-06-14 11:25:00,23.76,23.77,23.74,23.75,31097.0,21.9663,21.9756,21.9478,21.9571,31097.0
2024-06-14 11:30:00,23.75,23.76,23.72,23.75,127042.0,21.9571,21.9663,21.9293,21.9571,127042.0
2024-06-14 11:35:00,23.74,23.77,23.74,23.77,16934.0,21.9478,21.9756,21.9478,21.9756,16934.0
2024-06-14 11:40:00,23.76,23.82,23.75,23.81,55691.0,21.9663,22.0218,21.9571,22.0125,55691.0
2024-06-14 11:45:00,23.81,23.84,23.8,23.83,59629.0,22.0125,22.0403,22.0033,22.031,59629.0
2024-06-14 11:50:00,23.84,23.86,23.8,23.81,47160.0,22.0403,22.0588,22.0033,22.0125,47160.0
2024-06-14 11:55:00,23.8,23.81,23.76,23.76,33550.0,22.0033,22.0125,21.9663,21.9663,33550.0
2024-06-14 12:00:00,23.76,23.79,23.76,23.77,76248.0,21.9663,21.994,21.9663,21.9756,76248.0
2024-06-14 12:05:00,23.76,23.78,23.75,23.76,39410.0,21.9663,21.9848,21.9571,21.9663,39410.0
2024-06-14 12:10:00,23.75,23.75,23.72,23.73,53455.0,21.9571,21.9571,21.9293,21.9386,53455.0
2024-06-14 12:15:00,23.73,23.78,23.73,23.77,29860.0,21.9386,21.9848,21.9386,21.9756,29860.0
2024-06-14 12:20:00,23.76,23.76,23.74,23.76,18651.0,21.9663,21.9663,21.9478,21.9663,18651.0
2024-06-14 12:25:00,23.76,23.79,23.75,23.78,48548.0,21.9663,21.994,21.9571,21.9848,48548.0
2024-06-14 12:30:00,23.78,23.8,23.77,23.78,41385.0,21.9848,22.0033,21.9756,21.9848,41385.0
2024-06-14 12:35:00,23.77,23.77,23.74,23.74,21192.0,21.9756,21.9756,21.9478,21.9478,21192.0
2024-06-14 12:40:00,23.74,23.76,23.73,23.74,41888.0,21.9478,21.9663,21.9386,21.9478,41888.0
2024-06-14 12:45:00,23.73,23.76,23.72,23.74,33411.0,21.9386,21.9663,21.9293,21.9478,33411.0
2024-06-14 12:50:00,23.73,23.76,23.71,23.75,37987.0,21.9386,21.9663,21.9201,21.9571,37987.0
2024-06-14 12:55:00,23.74,23.74,23.72,23.73,34577.0,21.9478,21.9478,21.9293,21.9386,34577.0
2024-06-14 13:00:00,23.72,23.74,23.71,23.73,37110.0,21.9293,21.9478,21.9201,21.9386,37110.0
2024-06-14 13:05:00,23.73,23.73,23.69,23.69,66289.0,21.9386,21.9386,21.9016,21.9016,66289.0
2024-06-14 13:10:00,23.7,23.71,23.68,23.69,71577.0,21.9108,21.9201,21.8924,21.9016,71577.0
2024-06-14 13:15:00,23.7,23.71,23.67,23.7,95318.0,21.9108,21.9201,21.8831,21.9108,95318.0
2024-06-14 13:20:00,23.7,23.71,23.67,23.71,50369.0,21.9108,21.9201,21.8831,21.9201,50369.0
2024-06-14 13:25:00,23.71,23.72,23.67,23.7,102551.0,21.9201,21.9293,21.8831,21.9108,102551.0
2024-06-14 13:30:00,23.7,23.71,23.68,23.68,23772.0,21.9108,21.9201,21.8924,21.8924,23772.0
2024-06-14 13:35:00,23.68,23.69,23.67,23.68,45161.0,21.8924,21.9016,21.8831,21.8924,45161.0
2024-06-14 13:40:00,23.68,23.73,23.68,23.71,49326.0,21.8924,21.9386,21.8924,21.9201,49326.0
2024-06-14 13:45:00,23.71,23.71,23.69,23.71,27332.0,21.9201,21.9201,21.9016,21.9201,27332.0
2024-06-14 13:50:00,23.71,23.73,23.7,23.71,29546.0,21.9201,21.9386,21.9108,21.9201,29546.0
2024-06-14 13:55:00,23.7,23.75,23.69,23.73,62211.0,21.9108,21.9571,21.9016,21.9386,62211.0
2024-06-14 14:00:00,23.73,23.76,23.73,23.73,76794.0,21.9386,21.9663,21.9386,21.9386,76794.0
2024-06-14 14:05:00,23.73,23.77,23.71,23.75,48715.0,21.9386,21.9756,21.9201,21.9571,48715.0
2024-06-14 14:10:00,23.75,23.76,23.73,23.75,29567.0,21.9571,21.9663,21.9386,21.9571,29567.0
2024-06-14 14:15:00,23.75,23.78,23.73,23.73,59076.0,21.9571,21.9848,21.9386,21.9386,59076.0
2024-06-14 14:20:00,23.73,23.74,23.69,23.71,53739.0,21.9386,21.9478,21.9016,21.9201,53739.0
2024-06-14 14:25:00,23.7,23.72,23.69,23.71,36019.0,21.9108,21.9293,21.9016,21.9201,36019.0
2024-06-14 14:30:00,23.72,23.74,23.71,23.72,58266.0,21.9293,21.9478,21.9201,21.9293,58266.0
2024-06-14 14:35:00,23.72,23.75,23.72,23.73,35148.0,21.9293,21.9571,21.9293,21.9386,35148.0
2024-06-14 14:40:00,23.74,23.77,23.73,23.73,44815.0,21.9478,21.9756,21.9386,21.9386,44815.0
2024-06-14 14:45:00,23.72,23.74,23.71,23.72,34721.0,21.9293,21.9478,21.9201,21.9293,34721.0
2024-06-14 14:50:00,23.72,23.72,23.67,23.68,22169.0,21.9293,21.9293,21.8831,21.8924,22169.0
2024-06-14 14:55:00,23.68,23.74,23.68,23.7,78517.0,21.8924,21.9478,21.8924,21.9108,78517.0
2024-06-14 15:00:00,23.7,23.72,23.68,23.68,21619.0,21.9108,21.9293,21.8924,21.8924,21619.0
2024-06-14 15:05:00,23.69,23.7,23.68,23.69,63811.0,21.9016,21.9108,21.8924,21.9016,63811.0
2024-06-14 15:10:00,23.69,23.71,23.68,23.7,41493.0,21.9016,21.9201,21.8924,21.9108,41493.0
2024-06-14 15:15:00,23.7,23.71,23.68,23.69,33680.0,21.9108,21.9201,21.8924,21.9016,33680.0
2024-06-14 15:20:00,23.69,23.7,23.67,23.68,44910.0,21.9016,21.9108,21.8831,21.8924,44910.0
2024-06-14 15:25:00,23.68,23.69,23.68,23.68,23169.0,21.8924,21.9016,21.8924,21.8924,23169.0
2024-06-14 15:30:00,23.68,23.7,23.67,23.69,60814.0,21.8924,21.9108,21.8831,21.9016,60814.0
2024-06-14 15:35:00,23.68,23.69,23.66,23.68,52365.0,21.8924,21.9016,21.8739,21.8924,52365.0
2024-06-14 15:40:00,23.69,23.72,23.68,23.71,32374.0,21.9016,21.9293,21.8924,21.9201,32374.0
2024-06-14 15:45:00,23.71,23.72,23.69,23.71,60882.0,21.9201,21.9293,21.9016,21.9201,60882.0
2024-06-14 15:50:00,23.71,23.72,23.7,23.71,67549.0,21.9201,21.9293,21.9108,21.9201,67549.0
2024-06-14 15:55:00,23.71,23.72,23.64,23.64,209488.0,21.9201,21.9293,21.8554,21.8554,209488.0
2024-06-17 09:30:00,23.71,23.74,23.69,23.7,250853.0,21.9201,21.9478,21.9016,21.9108,250853.0
2024-06-17 09:35:00,23.7,23.71,23.69,23.7,76152.0,21.9108,21.9201,21.9016,21.9108,76152.0
2024-06-17 09:40:00,23.71,23.72,23.69,23.7,69231.0,21.9201,21.9293,21.9016,21.9108,69231.0
2024-06-17 09:45:00,23.7,23.76,23.68,23.75,76361.0,21.9108,21.9663,21.8924,21.9571,76361.0
2024-06-17 09:50:00,23.74,23.75,23.72,23.73,112898.0,21.9478,21.9571,21.9293,21.9386,112898.0
2024-06-17 09:55:00,23.73,23.75,23.69,23.71,19281.0,21.9386,21.9571,21.9016,21.9201,19281.0
2024-06-17 10:00:00,23.7,23.73,23.69,23.7,70102.0,21.9108,21.9386,21.9016,21.9108,70102.0
2024-06-17 10:05:00,23.7,23.71,23.67,23.67,58824.0,21.9108,21.9201,21.8831,21.8831,58824.0
2024-06-17 10:10:00,23.67,23.68,23.65,23.67,92825.0,21.8831,21.8924,21.8646,21.8831,92825.0
2024-06-17 10:15:00,23.67,23.68,23.64,23.65,28359.0,21.8831,21.8924,21.8554,21.8646,28359.0
2024-06-17 10:20:00,23.66,23.69,23.64,23.67,116480.0,21.8739,21.9016,21.8554,21.8831,116480.0
2024-06-17 10:25:00,23.68,23.71,23.67,23.69,106837.0,21.8924,21.9201,21.8831,21.9016,106837.0
2024-06-17 10:30:00,23.69,23.7,23.66,23.67,54775.0,21.9016,21.9108,21.8739,21.8831,54775.0
2024-06-17 10:35:00,23.66,23.67,23.64,23.66,32897.0,21.8739,21.8831,21.8554,21.8739,32897.0
2024-06-17 10:40:00,23.67,23.68,23.64,23.65,44171.0,21.8831,21.8924,21.8554,21.8646,44171.0
2024-06-17 10:45:00,23.66,23.66,23.64,23.66,42100.0,21.8739,21.8739,21.8554,21.8739,42100.0
2024-06-17 10:50:00,23.66,23.68,23.65,23.66,61113.0,21.8739,21.8924,21.8646,21.8739,61113.0
2024-06-17 10:55:00,23.66,23.67,23.63,23.63,63369.0,21.8739,21.8831,21.8461,21.8461,63369.0
2024-06-17 11:00:00,23.63,23.63,23.6,23.61,58191.0,21.8461,21.8461,21.8184,21.8276,58191.0
2024-06-17 11:05:00,23.6,23.61,23.57,23.59,39622.0,21.8184,21.8276,21.7907,21.8091,39622.0
2024-06-17 11:10:00,23.59,23.6,23.57,23.58,41552.0,21.8091,21.8184,21.7907,21.7999,41552.0
2024-06-17 11:15:00,23.57,23.58,23.55,23.56,69334.0,21.7907,21.7999,21.7722,21.7814,69334.0
2024-06-17 11:20:00,23.56,23.57,23.53,23.54,29270.0,21.7814,21.7907,21.7537,21.7629,29270.0
2024-06-17 11:25:00,23.54,23.57,23.54,23.55,39417.0,21.7629,21.7907,21.7629,21.7722,39417.0
2024-06-17 11:30:00,23.55,23.57,23.55,23.57,17236.0,21.7722,21.7907,21.7722,21.7907,17236.0
2024-06-17 11:35:00,23.58,23.59,23.57,23.58,47250.0,21.7999,21.8091,21.7907,21.7999,47250.0
2024-06-17 11:40:00,23.58,23.59,23.55,23.56,122099.0,21.7999,21.8091,21.7722,21.7814,122099.0
2024-06-17 11:45:00,23.56,23.58,23.55,23.57,41184.0,21.7814,21.7999,21.7722,21.7907,41184.0
2024-06-17 11:50:00,23.57,23.57,23.56,23.57,22732.0,21.7907,21.7907,21.7814,21.7907,22732.0
2024-06-17 11:55:00,23.59,23.59,23.56,23.57,45298.0,21.8091,21.8091,21.7814,21.7907,45298.0
2024-06-17 12:00:00,23.57,23.58,23.55,23.55,30682.0,21.7907,21.7999,21.7722,21.7722,30682.0
2024-06-17 12:05:00,23.55,23.56,23.55,23.55,8727.0,21.7722,21.7814,21.7722,21.7722,8727.0
2024-06-17 12:10:00,23.55,23.56,23.52,23.53,102277.0,21.7722,21.7814,21.7444,21.7537,102277.0
2024-06-17 12:15:00,23.53,23.54,23.52,23.52,12023.0,21.7537,21.7629,21.7444,21.7444,12023.0
2024-06-17 12:20:00,23.53,23.53,23.47,23.48,72814.0,21.7537,21.7537,21.6982,21.7074,72814.0
2024-06-17 12:25:00,23.48,23.49,23.41,23.42,278833.0,21.7074,21.7167,21.6427,21.652,278833.0
2024-06-17 12:30:00,23.41,23.44,23.4,23.43,148057.0,21.6427,21.6705,21.6335,21.6612,148057.0
2024-06-17 12:35:00,23.42,23.43,23.41,23.43,39407.0,21.652,21.6612,21.6427,21.6612,39407.0
2024-06-17 12:40:00,23.43,23.44,23.42,23.43,21146.0,21.6612,21.6705,21.652,21.6612,21146.0
2024-06-17 12:45:00,23.42,23.43,23.38,23.38,73550.0,21.652,21.6612,21.615,21.615,73550.0
2024-06-17 12:50:00,23.39,23.41,23.37,23.41,54703.0,21.6242,21.6427,21.6058,21.6427,54703.0
2024-06-17 12:55:00,23.4,23.42,23.39,23.42,39814.0,21.6335,21.652,21.6242,21.652,39814.0
2024-06-17 13:00:00,23.41,23.42,23.38,23.38,76757.0,21.6427,21.652,21.615,21.615,76757.0
2024-06-17 13:05:00,23.39,23.4,23.39,23.39,28279.0,21.6242,21.6335,21.6242,21.6242,28279.0
2024-06-17 13:10:00,23.4,23.41,23.38,23.38,39228.0,21.6335,21.6427,21.615,21.615,39228.0
2024-06-17 13:15:00,23.38,23.39,23.32,23.33,116219.0,21.615,21.6242,21.5595,21.5688,116219.0
2024-06-17 13:20:00,23.33,23.35,23.32,23.34,102742.0,21.5688,21.5873,21.5595,21.578,102742.0
2024-06-17 13:25:00,23.33,23.35,23.32,23.34,35884.0,21.5688,21.5873,21.5595,21.578,35884.0
2024-06-17 13:30:00,23.34,23.34,23.27,23.29,94836.0,21.578,21.578,21.5133,21.5318,94836.0
2024-06-17 13:35:00,23.29,23.29,23.26,23.26,37352.0,21.5318,21.5318,21.5041,21.5041,37352.0
2024-06-17 13:40:00,23.27,23.29,23.24,23.29,83141.0,21.5133,21.5318,21.4856,21.5318,83141.0
2024-06-17 13:45:00,23.28,23.29,23.26,23.28,47730.0,21.5225,21.5318,21.5041,21.5225,47730.0
2024-06-17 13:50:00,23.27,23.28,23.23,23.23,75856.0,21.5133,21.5225,21.4763,21.4763,75856.0
2024-06-17 13:55:00,23.23,23.26,23.23,23.24,52861.0,21.4763,21.5041,21.4763,21.4856,52861.0
2024-06-17 14:00:00,23.25,23.25,23.18,23.21,132371.0,21.4948,21.4948,21.4301,21.4578,132371.0
2024-06-17 14:05:00,23.2,23.21,23.16,23.17,270597.0,21.4486,21.4578,21.4116,21.4209,270597.0
2024-06-17 14:10:00,23.17,23.24,23.15,23.24,159995.0,21.4209,21.4856,21.4024,21.4856,159995.0
2024-06-17 14:15:00,23.25,23.25,23.2,23.23,79235.0,21.4948,21.4948,21.4486,21.4763,79235.0
2024-06-17 14:20:00,23.22,23.24,23.2,23.21,29528.0,21.4671,21.4856,21.4486,21.4578,29528.0
2024-06-17 14:25:00,23.21,23.22,23.18,23.19,94289.0,21.4578,21.4671,21.4301,21.4393,94289.0
2024-06-17 14:30:00,23.19,23.2,23.18,23.19,54831.0,21.4393,21.4486,21.4301,21.4393,54831.0
2024-06-17 14:35:00,23.19,23.21,23.18,23.2,117208.0,21.4393,21.4578,21.4301,21.4486,117208.0
2024-06-17 14:40:00,23.2,23.21,23.18,23.21,163543.0,21.4486,21.4578,21.4301,21.4578,163543.0
2024-06-17 14:45:00,23.21,23.24,23.2,23.21,123494.0,21.4578,21.4856,21.4486,21.4578,123494.0
2024-06-17 14:50:00,23.2,23.23,23.2,23.23,100279.0,21.4486,21.4763,21.4486,21.4763,100279.0
2024-06-17 14:55:00,23.22,23.24,23.21,23.21,46742.0,21.4671,21.4856,21.4578,21.4578,46742.0
2024-06-17 15:00:00,23.21,23.23,23.21,23.23,69130.0,21.4578,21.4763,21.4578,21.4763,69130.0
2024-06-17 15:05:00,23.23,23.24,23.21,23.21,69113.0,21.4763,21.4856,21.4578,21.4578,69113.0
2024-06-17 15:10:00,23.21,23.22,23.19,23.19,56030.0,21.4578,21.4671,21.4393,21.4393,56030.0
2024-06-17 15:15:00,23.2,23.2,23.16,23.16,30707.0,21.4486,21.4486,21.4116,21.4116,30707.0
2024-06-17 15:20:00,23.17,23.18,23.16,23.17,29289.0,21.4209,21.4301,21.4116,21.4209,29289.0
2024-06-17 15:25:00,23.16,23.18,23.16,23.17,35926.0,21.4116,21.4301,21.4116,21.4209,35926.0
2024-06-17 15:30:00,23.17,23.19,23.16,23.17,50982.0,21.4209,21.4393,21.4116,21.4209,50982.0
2024-06-17 15:35:00,23.18,23.2,23.18,23.2,249372.0,21.4301,21.4486,21.4301,21.4486,249372.0
2024-06-17 15:40:00,23.19,23.21,23.17,23.21,57590.0,21.4393,21.4578,21.4209,21.4578,57590.0
2024-06-17 15:45:00,23.21,23.25,23.2,23.24,128070.0,21.4578,21.4948,21.4486,21.4856,128070.0
2024-06-17 15:50:00,23.24,23.28,23.23,23.26,188511.0,21.4856,21.5225,21.4763,21.5041,188511.0
2024-06-17 15:55:00,23.27,23.3,23.26,23.27,322388.0,21.5133,21.541,21.5041,21.5133,322388.0
2024-06-18 09:30:00,23.29,23.29,23.23,23.23,125308.0,21.5318,21.5318,21.4763,21.4763,125308.0
2024-06-18 09:35:00,23.23,23.24,23.2,23.23,121342.0,21.4763,21.4856,21.4486,21.4763,121342.0
2024-06-18 09:40:00,23.23,23.23,23.19,23.23,120322.0,21.4763,21.4763,21.4393,21.4763,120322.0
2024-06-18 09:45:00,23.22,23.25,23.22,23.25,64650.0,21.4671,21.4948,21.4671,21.4948,64650.0
2024-06-18 09:50:00,23.25,23.25,23.22,23.23,91801.0,21.4948,21.4948,21.4671,21.4763,91801.0
2024-06-18 09:55:00,23.23,23.26,23.21,23.26,66933.0,21.4763,21.5041,21.4578,21.5041,66933.0
2024-06-18 10:00:00,23.25,23.26,23.22,23.23,114996.0,21.4948,21.5041,21.4671,21.4763,114996.0
2024-06-18 10:05:00,23.23,23.25,23.22,23.23,170483.0,21.4763,21.4948,21.4671,21.4763,170483.0
2024-06-18 10:10:00,23.23,23.24,23.22,23.23,90033.0,21.4763,21.4856,21.4671,21.4763,90033.0
2024-06-18 10:15:00,23.23,23.25,23.22,23.25,63485.0,21.4763,21.4948,21.4671,21.4948,63485.0
2024-06-18 10:20:00,23.25,23.27,23.24,23.27,163666.0,21.4948,21.5133,21.4856,21.5133,163666.0
2024-06-18 10:25:00,23.27,23.29,23.24,23.26,180661.0,21.5133,21.5318,21.4856,21.5041,180661.0
2024-06-18 10:30:00,23.26,23.27,23.21,23.23,65870.0,21.5041,21.5133,21.4578,21.4763,65870.0
2024-06-18 10:35:00,23.22,23.25,23.22,23.24,62231.0,21.4671,21.4948,21.4671,21.4856,62231.0
2024-06-18 10:40:00,23.24,23.28,23.23,23.27,103021.0,21.4856,21.5225,21.4763,21.5133,103021.0
2024-06-18 10:45:00,23.28,23.29,23.25,23.26,105489.0,21.5225,21.5318,21.4948,21.5041,105489.0
2024-06-18 10:50:00,23.27,23.3,23.26,23.29,64116.0,21.5133,21.541,21.5041,21.5318,64116.0
2024-06-18 10:55:00,23.29,23.3,23.27,23.29,130497.0,21.5318,21.541,21.5133,21.5318,130497.0
2024-06-18 11:00:00,23.29,23.3,23.26,23.3,129072.0,21.5318,21.541,21.5041,21.541,129072.0
2024-06-18 11:05:00,23.31,23.32,23.29,23.3,145646.0,21.5503,21.5595,21.5318,21.541,145646.0
2024-06-18 11:10:00,23.3,23.32,23.29,23.31,85845.0,21.541,21.5595,21.5318,21.5503,85845.0
2024-06-18 11:15:00,23.31,23.31,23.29,23.3,78384.0,21.5503,21.5503,21.5318,21.541,78384.0
2024-06-18 11:20:00,23.3,23.31,23.28,23.29,48861.0,21.541,21.5503,21.5225,21.5318,48861.0
2024-06-18 11:25:00,23.29,23.31,23.28,23.29,66367.0,21.5318,21.5503,21.5225,21.5318,66367.0
2024-06-18 11:30:00,23.29,23.3,23.28,23.29,69602.0,21.5318,21.541,21.5225,21.5318,69602.0
2024-06-18 11:35:00,23.28,23.3,23.26,23.27,105217.0,21.5225,21.541,21.5041,21.5133,105217.0
2024-06-18 11:40:00,23.27,23.27,23.25,23.25,18058.0,21.5133,21.5133,21.4948,21.4948,18058.0
2024-06-18 11:45:00,23.25,23.25,23.24,23.24,20380.0,21.4948,21.4948,21.4856,21.4856,20380.0
2024-06-18 11:50:00,23.24,23.26,23.23,23.25,54760.0,21.4856,21.5041,21.4763,21.4948,54760.0
2024-06-18 11:55:00,23.26,23.26,23.24,23.24,18295.0,21.5041,21.5041,21.4856,21.4856,18295.0
2024-06-18 12:00:00,23.23,23.24,23.21,23.21,57106.0,21.4763,21.4856,21.4578,21.4578,57106.0
2024-06-18 12:05:00,23.22,23.22,23.2,23.21,54301.0,21.4671,21.4671,21.4486,21.4578,54301.0
2024-06-18 12:10:00,23.22,23.24,23.22,23.23,15296.0,21.4671,21.4856,21.4671,21.4763,15296.0
2024-06-18 12:15:00,23.23,23.25,23.23,23.25,37512.0,21.4763,21.4948,21.4763,21.4948,37512.0
2024-06-18 12:20:00,23.25,23.26,23.24,23.25,42211.0,21.4948,21.5041,21.4856,21.4948,42211.0
2024-06-18 12:25:00,23.24,23.27,23.23,23.26,65049.0,21.4856,21.5133,21.4763,21.5041,65049.0
2024-06-18 12:30:00,23.27,23.28,23.25,23.26,143270.0,21.5133,21.5225,21.4948,21.5041,143270.0
2024-06-18 12:35:00,23.26,23.27,23.25,23.26,34262.0,21.5041,21.5133,21.4948,21.5041,34262.0
2024-06-18 12:40:00,23.26,23.27,23.24,23.25,28922.0,21.5041,21.5133,21.4856,21.4948,28922.0
2024-06-18 12:45:00,23.25,23.27,23.25,23.26,48134.0,21.4948,21.5133,21.4948,21.5041,48134.0
2024-06-18 12:50:00,23.26,23.27,23.24,23.24,43499.0,21.5041,21.5133,21.4856,21.4856,43499.0
2024-06-18 12:55:00,23.24,23.24,23.21,23.23,113570.0,21.4856,21.4856,21.4578,21.4763,113570.0
2024-06-18 13:00:00,23.23,23.26,23.22,23.23,154620.0,21.4763,21.5041,21.4671,21.4763,154620.0
2024-06-18 13:05:00,23.24,23.26,23.23,23.23,30553.0,21.4856,21.5041,21.4763,21.4763,30553.0
2024-06-18 13:10:00,23.23,23.24,23.22,23.23,113864.0,21.4763,21.4856,21.4671,21.4763,113864.0
2024-06-18 13:15:00,23.23,23.24,23.21,23.22,66006.0,21.4763,21.4856,21.4578,21.4671,66006.0
2024-06-18 13:20:00,23.21,23.24,23.2,23.21,330672.0,21.4578,21.4856,21.4486,21.4578,330672.0
2024-06-18 13:25:00,23.2,23.22,23.2,23.21,40710.0,21.4486,21.4671,21.4486,21.4578,40710.0
2024-06-18 13:30:00,23.21,23.23,23.21,23.22,25808.0,21.4578,21.4763,21.4578,21.4671,25808.0
2024-06-18 13:35:00,23.21,23.22,23.18,23.2,19767.0,21.4578,21.4671,21.4301,21.4486,19767.0
2024-06-18 13:40:00,23.2,23.21,23.19,23.2,15138.0,21.4486,21.4578,21.4393,21.4486,15138.0
2024-06-18 13:45:00,23.2,23.2,23.17,23.17,92810.0,21.4486,21.4486,21.4209,21.4209,92810.0
2024-06-18 13:50:00,23.17,23.19,23.16,23.19,50362.0,21.4209,21.4393,21.4116,21.4393,50362.0
2024-06-18 13:55:00,23.19,23.2,23.18,23.2,31180.0,21.4393,21.4486,21.4301,21.4486,31180.0
2024-06-18 14:00:00,23.21,23.29,23.2,23.25,130474.0,21.4578,21.5318,21.4486,21.4948,130474.0
2024-06-18 14:05:00,23.25,23.26,23.22,23.22,114095.0,21.4948,21.5041,21.4671,21.4671,114095.0
2024-06-18 14:10:00,23.22,23.23,23.2,23.23,54613.0,21.4671,21.4763,21.4486,21.4763,54613.0
2024-06-18 14:15:00,23.23,23.25,23.22,23.24,261431.0,21.4763,21.4948,21.4671,21.4856,261431.0
2024-06-18 14:20:00,23.24,23.26,23.23,23.25,83972.0,21.4856,21.5041,21.4763,21.4948,83972.0
2024-06-18 14:25:00,23.25,23.26,23.21,23.23,69833.0,21.4948,21.5041,21.4578,21.4763,69833.0
2024-06-18 14:30:00,23.23,23.24,23.22,23.23,39332.0,21.4763,21.4856,21.4671,21.4763,39332.0
2024-06-18 14:35:00,23.23,23.25,23.22,23.24,53563.0,21.4763,21.4948,21.4671,21.4856,53563.0
2024-06-18 14:40:00,23.24,23.25,23.22,23.24,20957.0,21.4856,21.4948,21.4671,21.4856,20957.0
2024-06-18 14:45:00,23.24,23.24,23.22,23.24,20180.0,21.4856,21.4856,21.4671,21.4856,20180.0
2024-06-18 14:50:00,23.23,23.24,23.22,23.23,29384.0,21.4763,21.4856,21.4671,21.4763,29384.0
2024-06-18 14:55:00,23.23,23.24,23.21,23.21,19278.0,21.4763,21.4856,21.4578,21.4578,19278.0
2024-06-18 15:00:00,23.21,23.25,23.21,23.24,52924.0,21.4578,21.4948,21.4578,21.4856,52924.0
2024-06-18 15:05:00,23.25,23.27,23.23,23.26,86954.0,21.4948,21.5133,21.4763,21.5041,86954.0
2024-06-18 15:10:00,23.25,23.26,23.23,23.24,45793.0,21.4948,21.5041,21.4763,21.4856,45793.0
2024-06-18 15:15:00,23.23,23.24,23.22,23.23,23600.0,21.4763,21.4856,21.4671,21.4763,23600.0
2024-06-18 15:20:00,23.23,23.24,23.22,23.23,26463.0,21.4763,21.4856,21.4671,21.4763,26463.0
2024-06-18 15:25:00,23.22,23.23,23.2,23.23,213375.0,21.4671,21.4763,21.4486,21.4763,213375.0
2024-06-18 15:30:00,23.23,23.24,23.21,23.21,97183.0,21.4763,21.4856,21.4578,21.4578,97183.0
2024-06-18 15:35:00,23.21,23.22,23.2,23.21,116529.0,21.4578,21.4671,21.4486,21.4578,116529.0
2024-06-18 15:40:00,23.2,23.21,23.19,23.21,74871.0,21.4486,21.4578,21.4393,21.4578,74871.0
2024-06-18 15:45:00,23.21,23.23,23.2,23.23,163794.0,21.4578,21.4763,21.4486,21.4763,163794.0
2024-06-18 15:50:00,23.23,23.24,23.17,23.18,149581.0,21.4763,21.4856,21.4209,21.4301,149581.0
2024-06-18 15:55:00,23.18,23.21,23.17,23.18,380125.0,21.4301,21.4578,21.4209,21.4301,380125.0
2024-06-20 09:30:00,23.1,23.16,23.1,23.14,174800.0,21.3561,21.4116,21.3561,21.3931,174800.0
2024-06-20 09:35:00,23.14,23.14,23.1,23.11,102302.0,21.3931,21.3931,21.3561,21.3654,102302.0
2024-06-20 09:40:00,23.11,23.12,23.05,23.06,85046.0,21.3654,21.3746,21.3099,21.3192,85046.0
2024-06-20 09:45:00,23.06,23.07,23.04,23.05,147229.0,21.3192,21.3284,21.3007,21.3099,147229.0
2024-06-20 09:50:00,23.05,23.07,23.05,23.07,87998.0,21.3099,21.3284,21.3099,21.3284,87998.0
2024-06-20 09:55:00,23.07,23.1,23.06,23.09,58250.0,21.3284,21.3561,21.3192,21.3469,58250.0
2024-06-20 10:00:00,23.08,23.1,23.06,23.08,94853.0,21.3376,21.3561,21.3192,21.3376,94853.0
2024-06-20 10:05:00,23.08,23.13,23.08,23.13,153052.0,21.3376,21.3839,21.3376,21.3839,153052.0
2024-06-20 10:10:00,23.13,23.19,23.11,23.16,178915.0,21.3839,21.4393,21.3654,21.4116,178915.0
2024-06-20 10:15:00,23.17,23.19,23.15,23.19,230544.0,21.4209,21.4393,21.4024,21.4393,230544.0
2024-06-20 10:20:00,23.19,23.19,23.13,23.16,114396.0,21.4393,21.4393,21.3839,21.4116,114396.0
2024-06-20 10:25:00,23.17,23.17,23.12,23.13,82415.0,21.4209,21.4209,21.3746,21.3839,82415.0
2024-06-20 10:30:00,23.13,23.15,23.1,23.13,110012.0,21.3839,21.4024,21.3561,21.3839,110012.0
2024-06-20 10:35:00,23.13,23.15,23.12,23.13,447625.0,21.3839,21.4024,21.3746,21.3839,447625.0
2024-06-20 10:40:00,23.13,23.16,23.12,23.14,89272.0,21.3839,21.4116,21.3746,21.3931,89272.0
2024-06-20 10:45:00,23.13,23.17,23.12,23.16,90330.0,21.3839,21.4209,21.3746,21.4116,90330.0
2024-06-20 10:50:00,23.16,23.16,23.13,23.15,78480.0,21.4116,21.4116,21.3839,21.4024,78480.0
2024-06-20 10:55:00,23.14,23.15,23.11,23.12,124483.0,21.3931,21.4024,21.3654,21.3746,124483.0
2024-06-20 11:00:00,23.12,23.13,23.1,23.13,89355.0,21.3746,21.3839,21.3561,21.3839,89355.0
2024-06-20 11:05:00,23.13,23.13,23.09,23.11,158692.0,21.3839,21.3839,21.3469,21.3654,158692.0
2024-06-20 11:10:00,23.11,23.12,23.1,23.11,59654.0,21.3654,21.3746,21.3561,21.3654,59654.0
2024-06-20 11:15:00,23.11,23.14,23.1,23.14,68427.0,21.3654,21.3931,21.3561,21.3931,68427.0
2024-06-20 11:20:00,23.14,23.17,23.13,23.14,94992.0,21.3931,21.4209,21.3839,21.3931,94992.0
2024-06-20 11:25:00,23.14,23.17,23.14,23.15,82333.0,21.3931,21.4209,21.3931,21.4024,82333.0
2024-06-20 11:30:00,23.15,23.17,23.13,23.14,149015.0,21.4024,21.4209,21.3839,21.3931,149015.0
2024-06-20 11:35:00,23.14,23.16,23.13,23.16,64530.0,21.3931,21.4116,21.3839,21.4116,64530.0
2024-06-20 11:40:00,23.16,23.16,23.12,23.15,80771.0,21.4116,21.4116,21.3746,21.4024,80771.0
2024-06-20 11:45:00,23.14,23.2,23.14,23.19,84354.0,21.3931,21.4486,21.3931,21.4393,84354.0
2024-06-20 11:50:00,23.19,23.19,23.15,23.17,139074.0,21.4393,21.4393,21.4024,21.4209,139074.0
2024-06-20 11:55:00,23.17,23.19,23.17,23.19,87399.0,21.4209,21.4393,21.4209,21.4393,87399.0
2024-06-20 12:00:00,23.19,23.2,23.17,23.19,85813.0,21.4393,21.4486,21.4209,21.4393,85813.0
2024-06-20 12:05:00,23.19,23.2,23.17,23.19,160407.0,21.4393,21.4486,21.4209,21.4393,160407.0
2024-06-20 12:10:00,23.19,23.2,23.16,23.18,113181.0,21.4393,21.4486,21.4116,21.4301,113181.0
2024-06-20 12:15:00,23.18,23.2,23.16,23.2,40651.0,21.4301,21.4486,21.4116,21.4486,40651.0
2024-06-20 12:20:00,23.2,23.28,23.19,23.28,158313.0,21.4486,21.5225,21.4393,21.5225,158313.0
2024-06-20 12:25:00,23.28,23.32,23.23,23.32,216643.0,21.5225,21.5595,21.4763,21.5595,216643.0
2024-06-20 12:30:00,23.31,23.4,23.31,23.36,284130.0,21.5503,21.6335,21.5503,21.5965,284130.0
2024-06-20 12:35:00,23.37,23.39,23.33,23.35,173050.0,21.6058,21.6242,21.5688,21.5873,173050.0
2024-06-20 12:40:00,23.35,23.36,23.29,23.31,257290.0,21.5873,21.5965,21.5318,21.5503,257290.0
2024-06-20 12:45:00,23.31,23.32,23.27,23.29,130621.0,21.5503,21.5595,21.5133,21.5318,130621.0
2024-06-20 12:50:00,23.28,23.29,23.24,23.29,123215.0,21.5225,21.5318,21.4856,21.5318,123215.0
2024-06-20 12:55:00,23.29,23.32,23.27,23.29,156328.0,21.5318,21.5595,21.5133,21.5318,156328.0
2024-06-20 13:00:00,23.29,23.36,23.29,23.36,87560.0,21.5318,21.5965,21.5318,21.5965,87560.0
2024-06-20 13:05:00,23.35,23.42,23.34,23.4,129643.0,21.5873,21.652,21.578,21.6335,129643.0
2024-06-20 13:10:00,23.4,23.41,23.32,23.34,170875.0,21.6335,21.6427,21.5595,21.578,170875.0
2024-06-20 13:15:00,23.34,23.35,23.31,23.34,91085.0,21.578,21.5873,21.5503,21.578,91085.0
2024-06-20 13:20:00,23.34,23.4,23.34,23.39,158432.0,21.578,21.6335,21.578,21.6242,158432.0
2024-06-20 13:25:00,23.38,23.41,23.37,23.39,57246.0,21.615,21.6427,21.6058,21.6242,57246.0
2024-06-20 13:30:00,23.39,23.44,23.35,23.42,145860.0,21.6242,21.6705,21.5873,21.652,145860.0
2024-06-20 13:35:00,23.42,23.47,23.41,23.44,236047.0,21.652,21.6982,21.6427,21.6705,236047.0
2024-06-20 13:40:00,23.43,23.44,23.33,23.34,149907.0,21.6612,21.6705,21.5688,21.578,149907.0
2024-06-20 13:45:00,23.34,23.37,23.33,23.36,64921.0,21.578,21.6058,21.5688,21.5965,64921.0
2024-06-20 13:50:00,23.35,23.37,23.34,23.35,80651.0,21.5873,21.6058,21.578,21.5873,80651.0
2024-06-20 13:55:00,23.35,23.35,23.3,23.31,95432.0,21.5873,21.5873,21.541,21.5503,95432.0
2024-06-20 14:00:00,23.31,23.32,23.25,23.25,151002.0,21.5503,21.5595,21.4948,21.4948,151002.0
2024-06-20 14:05:00,23.24,23.26,23.22,23.24,104436.0,21.4856,21.5041,21.4671,21.4856,104436.0
2024-06-20 14:10:00,23.24,23.28,23.23,23.26,131359.0,21.4856,21.5225,21.4763,21.5041,131359.0
2024-06-20 14:15:00,23.26,23.26,23.23,23.24,64235.0,21.5041,21.5041,21.4763,21.4856,64235.0
2024-06-20 14:20:00,23.24,23.27,23.23,23.24,85372.0,21.4856,21.5133,21.4763,21.4856,85372.0
2024-06-20 14:25:00,23.23,23.26,23.21,23.22,58423.0,21.4763,21.5041,21.4578,21.4671,58423.0
2024-06-20 14:30:00,23.22,23.24,23.2,23.24,115692.0,21.4671,21.4856,21.4486,21.4856,115692.0
2024-06-20 14:35:00,23.24,23.29,23.24,23.28,156282.0,21.4856,21.5318,21.4856,21.5225,156282.0
2024-06-20 14:40:00,23.27,23.29,23.24,23.27,93515.0,21.5133,21.5318,21.4856,21.5133,93515.0
2024-06-20 14:45:00,23.27,23.28,23.25,23.27,59001.0,21.5133,21.5225,21.4948,21.5133,59001.0
2024-06-20 14:50:00,23.27,23.3,23.26,23.28,91566.0,21.5133,21.541,21.5041,21.5225,91566.0
2024-06-20 14:55:00,23.27,23.3,23.25,23.29,121796.0,21.5133,21.541,21.4948,21.5318,121796.0
2024-06-20 15:00:00,23.3,23.38,23.29,23.36,155194.0,21.541,21.615,21.5318,21.5965,155194.0
2024-06-20 15:05:00,23.36,23.37,23.33,23.34,74507.0,21.5965,21.6058,21.5688,21.578,74507.0
2024-06-20 15:10:00,23.33,23.35,23.31,23.31,137141.0,21.5688,21.5873,21.5503,21.5503,137141.0
2024-06-20 15:15:00,23.32,23.36,23.31,23.34,104068.0,21.5595,21.5965,21.5503,21.578,104068.0
2024-06-20 15:20:00,23.35,23.41,23.33,23.39,133664.0,21.5873,21.6427,21.5688,21.6242,133664.0
2024-06-20 15:25:00,23.38,23.39,23.29,23.3,91021.0,21.615,21.6242,21.5318,21.541,91021.0
2024-06-20 15:30:00,23.3,23.33,23.26,23.27,78491.0,21.541,21.5688,21.5041,21.5133,78491.0
2024-06-20 15:35:00,23.27,23.34,23.26,23.33,112439.0,21.5133,21.578,21.5041,21.5688,112439.0
2024-06-20 15:40:00,23.33,23.33,23.28,23.29,73619.0,21.5688,21.5688,21.5225,21.5318,73619.0
2024-06-20 15:45:00,23.3,23.31,23.26,23.3,167127.0,21.541,21.5503,21.5041,21.541,167127.0
2024-06-20 15:50:00,23.31,23.33,23.25,23.25,278774.0,21.5503,21.5688,21.4948,21.4948,278774.0
2024-06-20 15:55:00,23.25,23.34,23.25,23.3,623329.0,21.4948,21.578,21.4948,21.541,623329.0
2024-06-21 09:30:00,23.41,23.44,23.38,23.38,310590.0,21.6427,21.6705,21.615,21.615,310590.0
2024-06-21 09:35:00,23.39,23.43,23.36,23.4,236021.0,21.6242,21.6612,21.5965,21.6335,236021.0
2024-06-21 09:40:00,23.42,23.47,23.4,23.46,335584.0,21.652,21.6982,21.6335,21.689,335584.0
2024-06-21 09:45:00,23.46,23.52,23.44,23.45,527473.0,21.689,21.7444,21.6705,21.6797,527473.0
2024-06-21 09:50:00,23.45,23.52,23.43,23.49,233885.0,21.6797,21.7444,21.6612,21.7167,233885.0
2024-06-21 09:55:00,23.5,23.5,23.44,23.46,113771.0,21.7259,21.7259,21.6705,21.689,113771.0
2024-06-21 10:00:00,23.45,23.46,23.41,23.45,123572.0,21.6797,21.689,21.6427,21.6797,123572.0
2024-06-21 10:05:00,23.44,23.46,23.41,23.43,111159.0,21.6705,21.689,21.6427,21.6612,111159.0
2024-06-21 10:10:00,23.44,23.44,23.39,23.39,104097.0,21.6705,21.6705,21.6242,21.6242,104097.0
2024-06-21 10:15:00,23.39,23.41,23.37,23.4,196814.0,21.6242,21.6427,21.6058,21.6335,196814.0
2024-06-21 10:20:00,23.39,23.44,23.37,23.43,123997.0,21.6242,21.6705,21.6058,21.6612,123997.0
2024-06-21 10:25:00,23.42,23.43,23.39,23.41,154070.0,21.652,21.6612,21.6242,21.6427,154070.0
2024-06-21 10:30:00,23.41,23.46,23.41,23.45,186774.0,21.6427,21.689,21.6427,21.6797,186774.0
2024-06-21 10:35:00,23.45,23.45,23.4,23.44,113744.0,21.6797,21.6797,21.6335,21.6705,113744.0
2024-06-21 10:40:00,23.45,23.45,23.42,23.44,96066.0,21.6797,21.6797,21.652,21.6705,96066.0
2024-06-21 10:45:00,23.44,23.44,23.37,23.38,132923.0,21.6705,21.6705,21.6058,21.615,132923.0
2024-06-21 10:50:00,23.38,23.41,23.37,23.4,105811.0,21.615,21.6427,21.6058,21.6335,105811.0
2024-06-21 10:55:00,23.41,23.42,23.36,23.38,88878.0,21.6427,21.652,21.5965,21.615,88878.0
2024-06-21 11:00:00,23.38,23.38,23.34,23.36,161060.0,21.615,21.615,21.578,21.5965,161060.0
2024-06-21 11:05:00,23.36,23.38,23.36,23.37,67886.0,21.5965,21.615,21.5965,21.6058,67886.0
2024-06-21 11:10:00,23.37,23.38,23.36,23.38,55429.0,21.6058,21.615,21.5965,21.615,55429.0
2024-06-21 11:15:00,23.37,23.39,23.35,23.35,80510.0,21.6058,21.6242,21.5873,21.5873,80510.0
2024-06-21 11:20:00,23.35,23.39,23.33,23.38,120600.0,21.5873,21.6242,21.5688,21.615,120600.0
2024-06-21 11:25:00,23.38,23.41,23.37,23.41,75965.0,21.615,21.6427,21.6058,21.6427,75965.0
2024-06-21 11:30:00,23.41,23.44,23.4,23.43,209398.0,21.6427,21.6705,21.6335,21.6612,209398.0
2024-06-21 11:35:00,23.43,23.43,23.37,23.41,170527.0,21.6612,21.6612,21.6058,21.6427,170527.0
2024-06-21 11:40:00,23.4,23.41,23.38,23.38,91330.0,21.6335,21.6427,21.615,21.615,91330.0
2024-06-21 11:45:00,23.39,23.39,23.34,23.35,115748.0,21.6242,21.6242,21.578,21.5873,115748.0
2024-06-21 11:50:00,23.34,23.35,23.32,23.33,77443.0,21.578,21.5873,21.5595,21.5688,77443.0
2024-06-21 11:55:00,23.33,23.34,23.32,23.32,79092.0,21.5688,21.578,21.5595,21.5595,79092.0
2024-06-21 12:00:00,23.3,23.33,23.3,23.32,97862.0,21.541,21.5688,21.541,21.5595,97862.0
2024-06-21 12:05:00,23.3,23.34,23.3,23.34,97949.0,21.541,21.578,21.541,21.578,97949.0
2024-06-21 12:10:00,23.34,23.34,23.32,23.34,45599.0,21.578,21.578,21.5595,21.578,45599.0
2024-06-21 12:15:00,23.34,23.34,23.31,23.32,98034.0,21.578,21.578,21.5503,21.5595,98034.0
2024-06-21 12:20:00,23.32,23.35,23.31,23.35,120192.0,21.5595,21.5873,21.5503,21.5873,120192.0
2024-06-21 12:25:00,23.35,23.36,23.33,23.33,91631.0,21.5873,21.5965,21.5688,21.5688,91631.0
2024-06-21 12:30:00,23.33,23.36,23.32,23.33,93549.0,21.5688,21.5965,21.5595,21.5688,93549.0
2024-06-21 12:35:00,23.33,23.35,23.33,23.35,79741.0,21.5688,21.5873,21.5688,21.5873,79741.0
2024-06-21 12:40:00,23.34,23.35,23.33,23.35,90696.0,21.578,21.5873,21.5688,21.5873,90696.0
2024-06-21 12:45:00,23.35,23.38,23.34,23.38,161231.0,21.5873,21.615,21.578,21.615,161231.0
2024-06-21 12:50:00,23.37,23.4,23.35,23.37,144090.0,21.6058,21.6335,21.5873,21.6058,144090.0
2024-06-21 12:55:00,23.37,23.39,23.37,23.39,62874.0,21.6058,21.6242,21.6058,21.6242,62874.0
2024-06-21 13:00:00,23.39,23.41,23.38,23.38,168866.0,21.6242,21.6427,21.615,21.615,168866.0
2024-06-21 13:05:00,23.38,23.4,23.37,23.38,58026.0,21.615,21.6335,21.6058,21.615,58026.0
2024-06-21 13:10:00,23.38,23.39,23.37,23.39,72348.0,21.615,21.6242,21.6058,21.6242,72348.0
2024-06-21 13:15:00,23.39,23.44,23.37,23.44,142908.0,21.6242,21.6705,21.6058,21.6705,142908.0
2024-06-21 13:20:00,23.44,23.45,23.41,23.44,181666.0,21.6705,21.6797,21.6427,21.6705,181666.0
2024-06-21 13:25:00,23.45,23.46,23.41,23.43,97930.0,21.6797,21.689,21.6427,21.6612,97930.0
2024-06-21 13:30:00,23.44,23.46,23.42,23.45,159011.0,21.6705,21.689,21.652,21.6797,159011.0
2024-06-21 13:35:00,23.45,23.48,23.43,23.44,229966.0,21.6797,21.7074,21.6612,21.6705,229966.0
2024-06-21 13:40:00,23.44,23.46,23.43,23.46,105929.0,21.6705,21.689,21.6612,21.689,105929.0
2024-06-21 13:45:00,23.45,23.46,23.43,23.44,107191.0,21.6797,21.689,21.6612,21.6705,107191.0
2024-06-21 13:50:00,23.44,23.44,23.39,23.4,90280.0,21.6705,21.6705,21.6242,21.6335,90280.0
2024-06-21 13:55:00,23.41,23.44,23.41,23.44,108161.0,21.6427,21.6705,21.6427,21.6705,108161.0
2024-06-21 14:00:00,23.44,23.45,23.43,23.45,48392.0,21.6705,21.6797,21.6612,21.6797,48392.0
2024-06-21 14:05:00,23.45,23.46,23.43,23.43,221372.0,21.6797,21.689,21.6612,21.6612,221372.0
2024-06-21 14:10:00,23.43,23.44,23.41,23.42,73944.0,21.6612,21.6705,21.6427,21.652,73944.0
2024-06-21 14:15:00,23.42,23.43,23.38,23.4,89799.0,21.652,21.6612,21.615,21.6335,89799.0
2024-06-21 14:20:00,23.39,23.42,23.38,23.4,125290.0,21.6242,21.652,21.615,21.6335,125290.0
2024-06-21 14:25:00,23.4,23.4,23.37,23.38,66312.0,21.6335,21.6335,21.6058,21.615,66312.0
2024-06-21 14:30:00,23.38,23.41,23.38,23.4,81523.0,21.615,21.6427,21.615,21.6335,81523.0
2024-06-21 14:35:00,23.4,23.44,23.39,23.42,104972.0,21.6335,21.6705,21.6242,21.652,104972.0
2024-06-21 14:40:00,23.42,23.44,23.41,23.42,102467.0,21.652,21.6705,21.6427,21.652,102467.0
2024-06-21 14:45:00,23.42,23.43,23.4,23.43,81349.0,21.652,21.6612,21.6335,21.6612,81349.0
2024-06-21 14:50:00,23.43,23.45,23.42,23.43,75294.0,21.6612,21.6797,21.652,21.6612,75294.0
2024-06-21 14:55:00,23.43,23.44,23.4,23.42,72572.0,21.6612,21.6705,21.6335,21.652,72572.0
2024-06-21 15:00:00,23.42,23.42,23.39,23.4,99775.0,21.652,21.652,21.6242,21.6335,99775.0
2024-06-21 15:05:00,23.39,23.41,23.37,23.4,52191.0,21.6242,21.6427,21.6058,21.6335,52191.0
2024-06-21 15:10:00,23.41,23.41,23.37,23.39,30425.0,21.6427,21.6427,21.6058,21.6242,30425.0
2024-06-21 15:15:00,23.4,23.4,23.38,23.39,52909.0,21.6335,21.6335,21.615,21.6242,52909.0
2024-06-21 15:20:00,23.39,23.41,23.38,23.38,149262.0,21.6242,21.6427,21.615,21.615,149262.0
2024-06-21 15:25:00,23.39,23.41,23.38,23.41,39685.0,21.6242,21.6427,21.615,21.6427,39685.0
2024-06-21 15:30:00,23.41,23.42,23.39,23.39,56203.0,21.6427,21.652,21.6242,21.6242,56203.0
2024-06-21 15:35:00,23.39,23.39,23.37,23.39,109612.0,21.6242,21.6242,21.6058,21.6242,109612.0
2024-06-21 15:40:00,23.38,23.42,23.38,23.39,82855.0,21.615,21.652,21.615,21.6242,82855.0
2024-06-21 15:45:00,23.39,23.43,23.39,23.42,115916.0,21.6242,21.6612,21.6242,21.652,115916.0
2024-06-21 15:50:00,23.42,23.44,23.34,23.36,508220.0,21.652,21.6705,21.578,21.5965,508220.0
2024-06-21 15:55:00,23.37,23.43,23.36,23.43,422973.0,21.6058,21.6612,21.5965,21.6612,422973.0
2024-06-24 09:30:00,23.43,23.45,23.41,23.43,248501.0,21.6612,21.6797,21.6427,21.6612,248501.0
2024-06-24 09:35:00,23.43,23.45,23.41,23.42,122530.0,21.6612,21.6797,21.6427,21.652,122530.0
2024-06-24 09:40:00,23.42,23.48,23.41,23.47,173274.0,21.652,21.7074,21.6427,21.6982,173274.0
2024-06-24 09:45:00,23.46,23.47,23.42,23.45,157422.0,21.689,21.6982,21.652,21.6797,157422.0
2024-06-24 09:50:00,23.44,23.45,23.33,23.34,83363.0,21.6705,21.6797,21.5688,21.578,83363.0
2024-06-24 09:55:00,23.34,23.35,23.29,23.31,97467.0,21.578,21.5873,21.5318,21.5503,97467.0
2024-06-24 10:00:00,23.31,23.31,23.25,23.26,255493.0,21.5503,21.5503,21.4948,21.5041,255493.0
2024-06-24 10:05:00,23.27,23.28,23.2,23.2,145855.0,21.5133,21.5225,21.4486,21.4486,145855.0
2024-06-24 10:10:00,23.21,23.26,23.2,23.24,198670.0,21.4578,21.5041,21.4486,21.4856,198670.0
2024-06-24 10:15:00,23.23,23.29,23.23,23.27,160751.0,21.4763,21.5318,21.4763,21.5133,160751.0
2024-06-24 10:20:00,23.26,23.27,23.23,23.24,237213.0,21.5041,21.5133,21.4763,21.4856,237213.0
2024-06-24 10:25:00,23.24,23.35,23.23,23.33,208006.0,21.4856,21.5873,21.4763,21.5688,208006.0
2024-06-24 10:30:00,23.33,23.34,23.26,23.29,128855.0,21.5688,21.578,21.5041,21.5318,128855.0
2024-06-24 10:35:00,23.28,23.29,23.25,23.26,87073.0,21.5225,21.5318,21.4948,21.5041,87073.0
2024-06-24 10:40:00,23.27,23.34,23.27,23.33,179998.0,21.5133,21.578,21.5133,21.5688,179998.0
2024-06-24 10:45:00,23.33,23.38,23.31,23.38,148118.0,21.5688,21.615,21.5503,21.615,148118.0
2024-06-24 10:50:00,23.39,23.39,23.34,23.35,103064.0,21.6242,21.6242,21.578,21.5873,103064.0
2024-06-24 10:55:00,23.35,23.35,23.27,23.28,67349.0,21.5873,21.5873,21.5133,21.5225,67349.0
2024-06-24 11:00:00,23.28,23.31,23.26,23.29,138242.0,21.5225,21.5503,21.5041,21.5318,138242.0
2024-06-24 11:05:00,23.29,23.31,23.28,23.29,88444.0,21.5318,21.5503,21.5225,21.5318,88444.0
2024-06-24 11:10:00,23.3,23.3,23.26,23.27,94186.0,21.541,21.541,21.5041,21.5133,94186.0
2024-06-24 11:15:00,23.27,23.3,23.25,23.26,92765.0,21.5133,21.541,21.4948,21.5041,92765.0
2024-06-24 11:20:00,23.26,23.3,23.25,23.3,107703.0,21.5041,21.541,21.4948,21.541,107703.0
2024-06-24 11:25:00,23.3,23.32,23.25,23.27,123806.0,21.541,21.5595,21.4948,21.5133,123806.0
2024-06-24 11:30:00,23.26,23.3,23.26,23.27,90608.0,21.5041,21.541,21.5041,21.5133,90608.0
2024-06-24 11:35:00,23.27,23.29,23.25,23.26,86979.0,21.5133,21.5318,21.4948,21.5041,86979.0
2024-06-24 11:40:00,23.26,23.29,23.25,23.28,100526.0,21.5041,21.5318,21.4948,21.5225,100526.0
2024-06-24 11:45:00,23.28,23.3,23.27,23.29,80117.0,21.5225,21.541,21.5133,21.5318,80117.0
2024-06-24 11:50:00,23.28,23.31,23.28,23.29,40840.0,21.5225,21.5503,21.5225,21.5318,40840.0
2024-06-24 11:55:00,23.28,23.29,23.26,23.27,82479.0,21.5225,21.5318,21.5041,21.5133,82479.0
2024-06-24 12:00:00,23.27,23.29,23.26,23.27,91199.0,21.5133,21.5318,21.5041,21.5133,91199.0
2024-06-24 12:05:00,23.28,23.31,23.27,23.29,85870.0,21.5225,21.5503,21.5133,21.5318,85870.0
2024-06-24 12:10:00,23.3,23.32,23.29,23.31,82937.0,21.541,21.5595,21.5318,21.5503,82937.0
2024-06-24 12:15:00,23.31,23.31,23.27,23.27,75305.0,21.5503,21.5503,21.5133,21.5133,75305.0
2024-06-24 12:20:00,23.27,23.3,23.26,23.28,35224.0,21.5133,21.541,21.5041,21.5225,35224.0
2024-06-24 12:25:00,23.29,23.3,23.27,23.29,34558.0,21.5318,21.541,21.5133,21.5318,34558.0
2024-06-24 12:30:00,23.28,23.29,23.26,23.28,77447.0,21.5225,21.5318,21.5041,21.5225,77447.0
2024-06-24 12:35:00,23.28,23.29,23.26,23.28,19058.0,21.5225,21.5318,21.5041,21.5225,19058.0
2024-06-24 12:40:00,23.28,23.32,23.27,23.31,67065.0,21.5225,21.5595,21.5133,21.5503,67065.0
2024-06-24 12:45:00,23.31,23.33,23.29,23.3,90452.0,21.5503,21.5688,21.5318,21.541,90452.0
2024-06-24 12:50:00,23.31,23.34,23.3,23.33,76898.0,21.5503,21.578,21.541,21.5688,76898.0
2024-06-24 12:55:00,23.33,23.38,23.32,23.36,87065.0,21.5688,21.615,21.5595,21.5965,87065.0
2024-06-24 13:00:00,23.36,23.37,23.34,23.35,54553.0,21.5965,21.6058,21.578,21.5873,54553.0
2024-06-24 13:05:00,23.35,23.44,23.34,23.43,293210.0,21.5873,21.6705,21.578,21.6612,293210.0
2024-06-24 13:10:00,23.42,23.45,23.41,23.44,92655.0,21.652,21.6797,21.6427,21.6705,92655.0
2024-06-24 13:15:00,23.44,23.44,23.4,23.42,61557.0,21.6705,21.6705,21.6335,21.652,61557.0
2024-06-24 13:20:00,23.42,23.45,23.4,23.44,60897.0,21.652,21.6797,21.6335,21.6705,60897.0
2024-06-24 13:25:00,23.44,23.45,23.4,23.43,93788.0,21.6705,21.6797,21.6335,21.6612,93788.0
2024-06-24 13:30:00,23.43,23.49,23.42,23.48,129072.0,21.6612,21.7167,21.652,21.7074,129072.0
2024-06-24 13:35:00,23.47,23.48,23.41,23.41,140311.0,21.6982,21.7074,21.6427,21.6427,140311.0
2024-06-24 13:40:00,23.41,23.44,23.4,23.44,40243.0,21.6427,21.6705,21.6335,21.6705,40243.0
2024-06-24 13:45:00,23.44,23.46,23.42,23.44,54123.0,21.6705,21.689,21.652,21.6705,54123.0
2024-06-24 13:50:00,23.44,23.47,23.43,23.45,53729.0,21.6705,21.6982,21.6612,21.6797,53729.0
2024-06-24 13:55:00,23.45,23.46,23.41,23.45,42801.0,21.6797,21.689,21.6427,21.6797,42801.0
2024-06-24 14:00:00,23.46,23.49,23.44,23.47,187107.0,21.689,21.7167,21.6705,21.6982,187107.0
2024-06-24 14:05:00,23.47,23.48,23.45,23.46,79595.0,21.6982,21.7074,21.6797,21.689,79595.0
2024-06-24 14:10:00,23.46,23.49,23.46,23.48,52722.0,21.689,21.7167,21.689,21.7074,52722.0
2024-06-24 14:15:00,23.48,23.5,23.46,23.47,91284.0,21.7074,21.7259,21.689,21.6982,91284.0
2024-06-24 14:20:00,23.47,23.48,23.45,23.47,75310.0,21.6982,21.7074,21.6797,21.6982,75310.0
2024-06-24 14:25:00,23.48,23.5,23.47,23.48,61493.0,21.7074,21.7259,21.6982,21.7074,61493.0
2024-06-24 14:30:00,23.48,23.5,23.47,23.49,32080.0,21.7074,21.7259,21.6982,21.7167,32080.0
2024-06-24 14:35:00,23.5,23.5,23.44,23.44,50562.0,21.7259,21.7259,21.6705,21.6705,50562.0
2024-06-24 14:40:00,23.45,23.46,23.43,23.45,33103.0,21.6797,21.689,21.6612,21.6797,33103.0
2024-06-24 14:45:00,23.45,23.46,23.41,23.42,41189.0,21.6797,21.689,21.6427,21.652,41189.0
2024-06-24 14:50:00,23.41,23.43,23.4,23.43,59833.0,21.6427,21.6612,21.6335,21.6612,59833.0
2024-06-24 14:55:00,23.43,23.45,23.42,23.43,36386.0,21.6612,21.6797,21.652,21.6612,36386.0
2024-06-24 15:00:00,23.43,23.44,23.39,23.42,70630.0,21.6612,21.6705,21.6242,21.652,70630.0
2024-06-24 15:05:00,23.42,23.42,23.39,23.4,55187.0,21.652,21.652,21.6242,21.6335,55187.0
2024-06-24 15:10:00,23.41,23.43,23.39,23.42,91168.0,21.6427,21.6612,21.6242,21.652,91168.0
2024-06-24 15:15:00,23.43,23.45,23.42,23.44,72395.0,21.6612,21.6797,21.652,21.6705,72395.0
2024-06-24 15:20:00,23.44,23.46,23.42,23.44,65737.0,21.6705,21.689,21.652,21.6705,65737.0
2024-06-24 15:25:00,23.44,23.45,23.41,23.43,64143.0,21.6705,21.6797,21.6427,21.6612,64143.0
2024-06-24 15:30:00,23.43,23.45,23.42,23.43,40570.0,21.6612,21.6797,21.652,21.6612,40570.0
2024-06-24 15:35:00,23.43,23.45,23.41,23.45,72380.0,21.6612,21.6797,21.6427,21.6797,72380.0
2024-06-24 15:40:00,23.44,23.46,23.43,23.45,101894.0,21.6705,21.689,21.6612,21.6797,101894.0
2024-06-24 15:45:00,23.45,23.5,23.44,23.49,121913.0,21.6797,21.7259,21.6705,21.7167,121913.0
2024-06-24 15:50:00,23.48,23.51,23.45,23.5,298523.0,21.7074,21.7352,21.6797,21.7259,298523.0
2024-06-24 15:55:00,23.49,23.57,23.49,23.57,1437909.0,21.7167,21.7907,21.7167,21.7907,1437909.0
2024-06-25 09:30:00,23.46,23.51,23.46,23.5,197327.0,21.689,21.7352,21.689,21.7259,197327.0
2024-06-25 09:35:00,23.51,23.53,23.49,23.51,158435.0,21.7352,21.7537,21.7167,21.7352,158435.0
2024-06-25 09:40:00,23.51,23.51,23.47,23.49,112192.0,21.7352,21.7352,21.6982,21.7167,112192.0
2024-06-25 09:45:00,23.5,23.5,23.48,23.5,78501.0,21.7259,21.7259,21.7074,21.7259,78501.0
2024-06-25 09:50:00,23.5,23.52,23.47,23.51,123645.0,21.7259,21.7444,21.6982,21.7352,123645.0
2024-06-25 09:55:00,23.52,23.55,23.51,23.54,89665.0,21.7444,21.7722,21.7352,21.7629,89665.0
2024-06-25 10:00:00,23.54,23.54,23.46,23.48,110925.0,21.7629,21.7629,21.689,21.7074,110925.0
2024-06-25 10:05:00,23.47,23.5,23.46,23.48,104429.0,21.6982,21.7259,21.689,21.7074,104429.0
2024-06-25 10:10:00,23.48,23.49,23.44,23.46,71713.0,21.7074,21.7167,21.6705,21.689,71713.0
2024-06-25 10:15:00,23.45,23.5,23.44,23.48,109582.0,21.6797,21.7259,21.6705,21.7074,109582.0
2024-06-25 10:20:00,23.47,23.49,23.45,23.46,59092.0,21.6982,21.7167,21.6797,21.689,59092.0
2024-06-25 10:25:00,23.47,23.48,23.45,23.46,63756.0,21.6982,21.7074,21.6797,21.689,63756.0
2024-06-25 10:30:00,23.46,23.48,23.43,23.46,156638.0,21.689,21.7074,21.6612,21.689,156638.0
2024-06-25 10:35:00,23.47,23.49,23.45,23.47,130084.0,21.6982,21.7167,21.6797,21.6982,130084.0
2024-06-25 10:40:00,23.46,23.48,23.45,23.48,100464.0,21.689,21.7074,21.6797,21.7074,100464.0
2024-06-25 10:45:00,23.48,23.49,23.47,23.47,55504.0,21.7074,21.7167,21.6982,21.6982,55504.0
2024-06-25 10:50:00,23.48,23.51,23.47,23.49,123841.0,21.7074,21.7352,21.6982,21.7167,123841.0
2024-06-25 10:55:00,23.5,23.51,23.48,23.49,79435.0,21.7259,21.7352,21.7074,21.7167,79435.0
2024-06-25 11:00:00,23.48,23.5,23.47,23.48,111034.0,21.7074,21.7259,21.6982,21.7074,111034.0
2024-06-25 11:05:00,23.48,23.5,23.46,23.49,65855.0,21.7074,21.7259,21.689,21.7167,65855.0
2024-06-25 11:10:00,23.49,23.5,23.44,23.44,60877.0,21.7167,21.7259,21.6705,21.6705,60877.0
2024-06-25 11:15:00,23.44,23.46,23.42,23.44,186023.0,21.6705,21.689,21.652,21.6705,186023.0
2024-06-25 11:20:00,23.43,23.47,23.42,23.45,92917.0,21.6612,21.6982,21.652,21.6797,92917.0
2024-06-25 11:25:00,23.46,23.48,23.45,23.46,39643.0,21.689,21.7074,21.6797,21.689,39643.0
2024-06-25 11:30:00,23.45,23.46,23.43,23.44,65340.0,21.6797,21.689,21.6612,21.6705,65340.0
2024-06-25 11:35:00,23.43,23.46,23.43,23.45,52481.0,21.6612,21.689,21.6612,21.6797,52481.0
2024-06-25 11:40:00,23.46,23.47,23.45,23.45,76541.0,21.689,21.6982,21.6797,21.6797,76541.0
2024-06-25 11:45:00,23.45,23.46,23.43,23.45,94451.0,21.6797,21.689,21.6612,21.6797,94451.0
2024-06-25 11:50:00,23.45,23.46,23.42,23.43,59057.0,21.6797,21.689,21.652,21.6612,59057.0
2024-06-25 11:55:00,23.42,23.44,23.42,23.43,74612.0,21.652,21.6705,21.652,21.6612,74612.0
2024-06-25 12:00:00,23.43,23.46,23.43,23.45,83334.0,21.6612,21.689,21.6612,21.6797,83334.0
2024-06-25 12:05:00,23.45,23.46,23.43,23.45,56038.0,21.6797,21.689,21.6612,21.6797,56038.0
2024-06-25 12:10:00,23.45,23.47,23.44,23.47,76974.0,21.6797,21.6982,21.6705,21.6982,76974.0
2024-06-25 12:15:00,23.46,23.49,23.46,23.48,62844.0,21.689,21.7167,21.689,21.7074,62844.0
2024-06-25 12:20:00,23.48,23.51,23.47,23.5,88042.0,21.7074,21.7352,21.6982,21.7259,88042.0
2024-06-25 12:25:00,23.5,23.5,23.47,23.5,41411.0,21.7259,21.7259,21.6982,21.7259,41411.0
2024-06-25 12:30:00,23.5,23.54,23.5,23.54,179653.0,21.7259,21.7629,21.7259,21.7629,179653.0
2024-06-25 12:35:00,23.54,23.54,23.51,23.51,51352.0,21.7629,21.7629,21.7352,21.7352,51352.0
2024-06-25 12:40:00,23.51,23.56,23.51,23.54,158550.0,21.7352,21.7814,21.7352,21.7629,158550.0
2024-06-25 12:45:00,23.54,23.59,23.54,23.54,176427.0,21.7629,21.8091,21.7629,21.7629,176427.0
2024-06-25 12:50:00,23.54,23.58,23.53,23.57,100342.0,21.7629,21.7999,21.7537,21.7907,100342.0
2024-06-25 12:55:00,23.57,23.59,23.55,23.55,70538.0,21.7907,21.8091,21.7722,21.7722,70538.0
2024-06-25 13:00:00,23.56,23.59,23.55,23.59,79121.0,21.7814,21.8091,21.7722,21.8091,79121.0
2024-06-25 13:05:00,23.58,23.59,23.54,23.55,114963.0,21.7999,21.8091,21.7629,21.7722,114963.0
2024-06-25 13:10:00,23.54,23.54,23.51,23.52,134523.0,21.7629,21.7629,21.7352,21.7444,134523.0
2024-06-25 13:15:00,23.52,23.54,23.51,23.52,98277.0,21.7444,21.7629,21.7352,21.7444,98277.0
2024-06-25 13:20:00,23.52,23.53,23.51,23.52,39281.0,21.7444,21.7537,21.7352,21.7444,39281.0
2024-06-25 13:25:00,23.52,23.53,23.48,23.48,39904.0,21.7444,21.7537,21.7074,21.7074,39904.0
2024-06-25 13:30:00,23.48,23.51,23.48,23.5,83665.0,21.7074,21.7352,21.7074,21.7259,83665.0
2024-06-25 13:35:00,23.5,23.51,23.48,23.49,31680.0,21.7259,21.7352,21.7074,21.7167,31680.0
2024-06-25 13:40:00,23.5,23.5,23.47,23.48,66073.0,21.7259,21.7259,21.6982,21.7074,66073.0
2024-06-25 13:45:00,23.47,23.48,23.46,23.46,42023.0,21.6982,21.7074,21.689,21.689,42023.0
2024-06-25 13:50:00,23.46,23.48,23.44,23.47,108207.0,21.689,21.7074,21.6705,21.6982,108207.0
2024-06-25 13:55:00,23.46,23.47,23.45,23.46,17265.0,21.689,21.6982,21.6797,21.689,17265.0
2024-06-25 14:00:00,23.46,23.48,23.46,23.46,20016.0,21.689,21.7074,21.689,21.689,20016.0
2024-06-25 14:05:00,23.46,23.47,23.44,23.45,70308.0,21.689,21.6982,21.6705,21.6797,70308.0
2024-06-25 14:10:00,23.45,23.45,23.42,23.45,69761.0,21.6797,21.6797,21.652,21.6797,69761.0
2024-06-25 14:15:00,23.44,23.45,23.43,23.44,81592.0,21.6705,21.6797,21.6612,21.6705,81592.0
2024-06-25 14:20:00,23.44,23.45,23.43,23.44,22590.0,21.6705,21.6797,21.6612,21.6705,22590.0
2024-06-25 14:25:00,23.44,23.44,23.38,23.39,43361.0,21.6705,21.6705,21.615,21.6242,43361.0
2024-06-25 14:30:00,23.39,23.41,23.38,23.41,105112.0,21.6242,21.6427,21.615,21.6427,105112.0
2024-06-25 14:35:00,23.42,23.44,23.41,23.42,64662.0,21.652,21.6705,21.6427,21.652,64662.0
2024-06-25 14:40:00,23.42,23.42,23.4,23.41,39953.0,21.652,21.652,21.6335,21.6427,39953.0
2024-06-25 14:45:00,23.41,23.48,23.4,23.45,142648.0,21.6427,21.7074,21.6335,21.6797,142648.0
2024-06-25 14:50:00,23.45,23.45,23.43,23.44,65958.0,21.6797,21.6797,21.6612,21.6705,65958.0
2024-06-25 14:55:00,23.44,23.45,23.42,23.42,80796.0,21.6705,21.6797,21.652,21.652,80796.0
2024-06-25 15:00:00,23.43,23.44,23.42,23.42,62769.0,21.6612,21.6705,21.652,21.652,62769.0
2024-06-25 15:05:00,23.42,23.43,23.41,23.42,56548.0,21.652,21.6612,21.6427,21.652,56548.0
2024-06-25 15:10:00,23.42,23.44,23.41,23.42,88692.0,21.652,21.6705,21.6427,21.652,88692.0
2024-06-25 15:15:00,23.42,23.43,23.39,23.41,92925.0,21.652,21.6612,21.6242,21.6427,92925.0
2024-06-25 15:20:00,23.41,23.41,23.38,23.39,44261.0,21.6427,21.6427,21.615,21.6242,44261.0
2024-06-25 15:25:00,23.39,23.41,23.36,23.37,91364.0,21.6242,21.6427,21.5965,21.6058,91364.0
2024-06-25 15:30:00,23.37,23.41,23.36,23.4,183817.0,21.6058,21.6427,21.5965,21.6335,183817.0
2024-06-25 15:35:00,23.4,23.41,23.38,23.39,64243.0,21.6335,21.6427,21.615,21.6242,64243.0
2024-06-25 15:40:00,23.4,23.43,23.39,23.41,138420.0,21.6335,21.6612,21.6242,21.6427,138420.0
2024-06-25 15:45:00,23.41,23.43,23.4,23.43,104378.0,21.6427,21.6612,21.6335,21.6612,104378.0
2024-06-25 15:50:00,23.43,23.45,23.41,23.41,123043.0,21.6612,21.6797,21.6427,21.6427,123043.0
2024-06-25 15:55:00,23.41,23.43,23.35,23.39,495769.0,21.6427,21.6612,21.5873,21.6242,495769.0
2024-06-26 09:30:00,23.05,23.09,23.04,23.05,167523.0,21.7234,21.7611,21.714,21.7234,167523.0
2024-06-26 09:35:00,23.06,23.07,23.03,23.06,136044.0,21.7329,21.7423,21.7046,21.7329,136044.0
2024-06-26 09:40:00,23.07,23.07,23.03,23.05,95492.0,21.7423,21.7423,21.7046,21.7234,95492.0
2024-06-26 09:45:00,23.05,23.06,23.01,23.02,89124.0,21.7234,21.7329,21.6857,21.6952,89124.0
2024-06-26 09:50:00,23.02,23.02,22.99,23.01,69944.0,21.6952,21.6952,21.6669,21.6857,69944.0
2024-06-26 09:55:00,23.01,23.04,23.0,23.02,90041.0,21.6857,21.714,21.6763,21.6952,90041.0
2024-06-26 10:00:00,23.01,23.03,22.98,22.99,61295.0,21.6857,21.7046,21.6575,21.6669,61295.0
2024-06-26 10:05:00,22.99,23.0,22.97,22.99,50657.0,21.6669,21.6763,21.648,21.6669,50657.0
2024-06-26 10:10:00,22.98,23.01,22.98,22.98,66155.0,21.6575,21.6857,21.6575,21.6575,66155.0
2024-06-26 10:15:00,22.98,22.99,22.97,22.98,71280.0,21.6575,21.6669,21.648,21.6575,71280.0
2024-06-26 10:20:00,22.98,23.0,22.95,22.97,243484.0,21.6575,21.6763,21.6292,21.648,243484.0
2024-06-26 10:25:00,22.97,23.06,22.97,23.04,129199.0,21.648,21.7329,21.648,21.714,129199.0
2024-06-26 10:30:00,23.04,23.04,23.0,23.02,102097.0,21.714,21.714,21.6763,21.6952,102097.0
2024-06-26 10:35:00,23.02,23.04,23.0,23.03,47893.0,21.6952,21.714,21.6763,21.7046,47893.0
2024-06-26 10:40:00,23.03,23.05,23.01,23.02,67201.0,21.7046,21.7234,21.6857,21.6952,67201.0
2024-06-26 10:45:00,23.01,23.01,22.99,22.99,51837.0,21.6857,21.6857,21.6669,21.6669,51837.0
2024-06-26 10:50:00,22.99,23.02,22.98,22.99,64501.0,21.6669,21.6952,21.6575,21.6669,64501.0
2024-06-26 10:55:00,22.98,23.01,22.97,23.01,110724.0,21.6575,21.6857,21.648,21.6857,110724.0
2024-06-26 11:00:00,23.0,23.04,22.99,23.02,124207.0,21.6763,21.714,21.6669,21.6952,124207.0
2024-06-26 11:05:00,23.01,23.06,23.0,23.05,133334.0,21.6857,21.7329,21.6763,21.7234,133334.0
2024-06-26 11:10:00,23.05,23.11,23.04,23.08,126967.0,21.7234,21.78,21.714,21.7517,126967.0
2024-06-26 11:15:00,23.08,23.09,23.03,23.03,185913.0,21.7517,21.7611,21.7046,21.7046,185913.0
2024-06-26 11:20:00,23.03,23.04,22.99,23.0,78769.0,21.7046,21.714,21.6669,21.6763,78769.0
2024-06-26 11:25:00,23.01,23.03,23.0,23.03,64409.0,21.6857,21.7046,21.6763,21.7046,64409.0
2024-06-26 11:30:00,23.03,23.06,23.02,23.05,84429.0,21.7046,21.7329,21.6952,21.7234,84429.0
2024-06-26 11:35:00,23.04,23.04,23.01,23.02,138547.0,21.714,21.714,21.6857,21.6952,138547.0
2024-06-26 11:40:00,23.02,23.04,23.0,23.0,38754.0,21.6952,21.714,21.6763,21.6763,38754.0
2024-06-26 11:45:00,23.0,23.01,22.97,22.97,52356.0,21.6763,21.6857,21.648,21.648,52356.0
2024-06-26 11:50:00,22.97,22.98,22.9,22.9,198763.0,21.648,21.6575,21.5821,21.5821,198763.0
2024-06-26 11:55:00,22.9,22.94,22.9,22.92,58135.0,21.5821,21.6198,21.5821,21.6009,58135.0
2024-06-26 12:00:00,22.92,22.94,22.92,22.93,64122.0,21.6009,21.6198,21.6009,21.6103,64122.0
2024-06-26 12:05:00,22.93,22.95,22.91,22.93,81121.0,21.6103,21.6292,21.5915,21.6103,81121.0
2024-06-26 12:10:00,22.92,22.95,22.92,22.93,133424.0,21.6009,21.6292,21.6009,21.6103,133424.0
2024-06-26 12:15:00,22.93,22.94,22.92,22.93,68426.0,21.6103,21.6198,21.6009,21.6103,68426.0
2024-06-26 12:20:00,22.93,22.95,22.92,22.94,98247.0,21.6103,21.6292,21.6009,21.6198,98247.0
2024-06-26 12:25:00,22.94,22.95,22.9,22.93,98026.0,21.6198,21.6292,21.5821,21.6103,98026.0
2024-06-26 12:30:00,22.93,22.94,22.92,22.92,44638.0,21.6103,21.6198,21.6009,21.6009,44638.0
2024-06-26 12:35:00,22.92,22.96,22.91,22.95,147337.0,21.6009,21.6386,21.5915,21.6292,147337.0
2024-06-26 12:40:00,22.95,22.98,22.93,22.97,81368.0,21.6292,21.6575,21.6103,21.648,81368.0
2024-06-26 12:45:00,22.96,23.0,22.95,22.99,143373.0,21.6386,21.6763,21.6292,21.6669,143373.0
2024-06-26 12:50:00,22.99,23.0,22.97,22.98,69682.0,21.6669,21.6763,21.648,21.6575,69682.0
2024-06-26 12:55:00,22.97,22.98,22.95,22.96,94601.0,21.648,21.6575,21.6292,21.6386,94601.0
2024-06-26 13:00:00,22.96,22.99,22.95,22.97,94796.0,21.6386,21.6669,21.6292,21.648,94796.0
2024-06-26 13:05:00,22.97,23.0,22.96,22.97,124114.0,21.648,21.6763,21.6386,21.648,124114.0
2024-06-26 13:10:00,22.97,22.98,22.93,22.95,57969.0,21.648,21.6575,21.6103,21.6292,57969.0
2024-06-26 13:15:00,22.95,23.0,22.94,23.0,160392.0,21.6292,21.6763,21.6198,21.6763,160392.0
2024-06-26 13:20:00,23.01,23.03,22.98,23.0,215582.0,21.6857,21.7046,21.6575,21.6763,215582.0
2024-06-26 13:25:00,23.01,23.01,22.98,22.98,41498.0,21.6857,21.6857,21.6575,21.6575,41498.0
2024-06-26 13:30:00,22.98,23.0,22.97,22.97,49489.0,21.6575,21.6763,21.648,21.648,49489.0
2024-06-26 13:35:00,22.97,23.0,22.97,22.98,56359.0,21.648,21.6763,21.648,21.6575,56359.0
2024-06-26 13:40:00,22.98,23.0,22.97,22.99,67237.0,21.6575,21.6763,21.648,21.6669,67237.0
2024-06-26 13:45:00,22.97,22.99,22.97,22.98,74379.0,21.648,21.6669,21.648,21.6575,74379.0
2024-06-26 13:50:00,22.98,22.99,22.97,22.98,32437.0,21.6575,21.6669,21.648,21.6575,32437.0
2024-06-26 13:55:00,22.98,22.99,22.94,22.95,51830.0,21.6575,21.6669,21.6198,21.6292,51830.0
2024-06-26 14:00:00,22.95,22.98,22.95,22.97,101789.0,21.6292,21.6575,21.6292,21.648,101789.0
2024-06-26 14:05:00,22.97,22.99,22.96,22.97,61094.0,21.648,21.6669,21.6386,21.648,61094.0
2024-06-26 14:10:00,22.96,22.98,22.96,22.97,39233.0,21.6386,21.6575,21.6386,21.648,39233.0
2024-06-26 14:15:00,22.97,22.97,22.95,22.96,63478.0,21.648,21.648,21.6292,21.6386,63478.0
2024-06-26 14:20:00,22.97,22.98,22.94,22.95,79439.0,21.648,21.6575,21.6198,21.6292,79439.0
2024-06-26 14:25:00,22.94,22.98,22.94,22.96,211336.0,21.6198,21.6575,21.6198,21.6386,211336.0
2024-06-26 14:30:00,22.96,22.97,22.95,22.96,111844.0,21.6386,21.648,21.6292,21.6386,111844.0
2024-06-26 14:35:00,22.96,22.99,22.96,22.99,50166.0,21.6386,21.6669,21.6386,21.6669,50166.0
2024-06-26 14:40:00,22.98,23.0,22.97,22.97,72559.0,21.6575,21.6763,21.648,21.648,72559.0
2024-06-26 14:45:00,22.97,22.97,22.93,22.94,132250.0,21.648,21.648,21.6103,21.6198,132250.0
2024-06-26 14:50:00,22.93,22.96,22.93,22.95,88471.0,21.6103,21.6386,21.6103,21.6292,88471.0
2024-06-26 14:55:00,22.95,22.98,22.95,22.97,72080.0,21.6292,21.6575,21.6292,21.648,72080.0
2024-06-26 15:00:00,22.97,23.01,22.97,22.99,115526.0,21.648,21.6857,21.648,21.6669,115526.0
2024-06-26 15:05:00,22.99,23.0,22.97,22.99,74220.0,21.6669,21.6763,21.648,21.6669,74220.0
2024-06-26 15:10:00,23.0,23.01,22.99,23.0,150078.0,21.6763,21.6857,21.6669,21.6763,150078.0
2024-06-26 15:15:00,23.0,23.01,22.98,22.99,83778.0,21.6763,21.6857,21.6575,21.6669,83778.0
2024-06-26 15:20:00,22.99,23.0,22.97,22.98,77239.0,21.6669,21.6763,21.648,21.6575,77239.0
2024-06-26 15:25:00,22.98,22.99,22.96,22.97,49818.0,21.6575,21.6669,21.6386,21.648,49818.0
2024-06-26 15:30:00,22.97,22.99,22.96,22.96,67785.0,21.648,21.6669,21.6386,21.6386,67785.0
2024-06-26 15:35:00,22.96,22.97,22.94,22.96,104359.0,21.6386,21.648,21.6198,21.6386,104359.0
2024-06-26 15:40:00,22.96,22.97,22.94,22.95,56698.0,21.6386,21.648,21.6198,21.6292,56698.0
2024-06-26 15:45:00,22.95,22.98,22.94,22.96,93749.0,21.6292,21.6575,21.6198,21.6386,93749.0
2024-06-26 15:50:00,22.96,22.97,22.89,22.89,159913.0,21.6386,21.648,21.5726,21.5726,159913.0
2024-06-26 15:55:00,22.9,22.9,22.84,22.89,368627.0,21.5821,21.5821,21.5255,21.5726,368627.0
2024-06-27 09:30:00,22.92,22.92,22.86,22.87,156849.0,21.6009,21.6009,21.5444,21.5538,156849.0
2024-06-27 09:35:00,22.87,22.87,22.8,22.81,146218.0,21.5538,21.5538,21.4878,21.4972,146218.0
2024-06-27 09:40:00,22.81,22.83,22.81,22.81,64571.0,21.4972,21.5161,21.4972,21.4972,64571.0
2024-06-27 09:45:00,22.81,22.85,22.79,22.84,117154.0,21.4972,21.5349,21.4784,21.5255,117154.0
2024-06-27 09:50:00,22.85,22.94,22.85,22.88,285696.0,21.5349,21.6198,21.5349,21.5632,285696.0
2024-06-27 09:55:00,22.89,22.9,22.85,22.85,80390.0,21.5726,21.5821,21.5349,21.5349,80390.0
2024-06-27 10:00:00,22.85,22.87,22.82,22.86,148239.0,21.5349,21.5538,21.5067,21.5444,148239.0
2024-06-27 10:05:00,22.86,22.89,22.84,22.85,189179.0,21.5444,21.5726,21.5255,21.5349,189179.0
2024-06-27 10:10:00,22.85,22.85,22.78,22.79,160705.0,21.5349,21.5349,21.469,21.4784,160705.0
2024-06-27 10:15:00,22.79,22.85,22.78,22.84,148493.0,21.4784,21.5349,21.469,21.5255,148493.0
2024-06-27 10:20:00,22.85,22.85,22.82,22.84,105840.0,21.5349,21.5349,21.5067,21.5255,105840.0
2024-06-27 10:25:00,22.84,22.85,22.8,22.81,92367.0,21.5255,21.5349,21.4878,21.4972,92367.0
2024-06-27 10:30:00,22.82,22.85,22.81,22.81,111239.0,21.5067,21.5349,21.4972,21.4972,111239.0
2024-06-27 10:35:00,22.81,22.84,22.8,22.8,110484.0,21.4972,21.5255,21.4878,21.4878,110484.0
2024-06-27 10:40:00,22.8,22.83,22.79,22.82,110922.0,21.4878,21.5161,21.4784,21.5067,110922.0
2024-06-27 10:45:00,22.82,22.86,22.81,22.85,128679.0,21.5067,21.5444,21.4972,21.5349,128679.0
2024-06-27 10:50:00,22.85,22.9,22.84,22.88,194552.0,21.5349,21.5821,21.5255,21.5632,194552.0
2024-06-27 10:55:00,22.88,22.89,22.86,22.87,100562.0,21.5632,21.5726,21.5444,21.5538,100562.0
2024-06-27 11:00:00,22.87,22.9,22.86,22.88,85629.0,21.5538,21.5821,21.5444,21.5632,85629.0
2024-06-27 11:05:00,22.88,22.91,22.88,22.89,108276.0,21.5632,21.5915,21.5632,21.5726,108276.0
2024-06-27 11:10:00,22.89,22.91,22.88,22.9,77590.0,21.5726,21.5915,21.5632,21.5821,77590.0
2024-06-27 11:15:00,22.89,22.91,22.88,22.88,81785.0,21.5726,21.5915,21.5632,21.5632,81785.0
2024-06-27 11:20:00,22.89,22.91,22.88,22.9,150037.0,21.5726,21.5915,21.5632,21.5821,150037.0
2024-06-27 11:25:00,22.9,22.96,22.88,22.93,327285.0,21.5821,21.6386,21.5632,21.6103,327285.0
2024-06-27 11:30:00,22.93,22.98,22.93,22.97,138237.0,21.6103,21.6575,21.6103,21.648,138237.0
2024-06-27 11:35:00,22.96,22.98,22.93,22.94,201113.0,21.6386,21.6575,21.6103,21.6198,201113.0
2024-06-27 11:40:00,22.94,22.98,22.93,22.96,129086.0,21.6198,21.6575,21.6103,21.6386,129086.0
2024-06-27 11:45:00,22.97,22.98,22.94,22.94,91534.0,21.648,21.6575,21.6198,21.6198,91534.0
2024-06-27 11:50:00,22.94,22.96,22.93,22.94,237656.0,21.6198,21.6386,21.6103,21.6198,237656.0
2024-06-27 11:55:00,22.95,22.96,22.92,22.93,119904.0,21.6292,21.6386,21.6009,21.6103,119904.0
2024-06-27 12:00:00,22.93,22.94,22.91,22.92,57712.0,21.6103,21.6198,21.5915,21.6009,57712.0
2024-06-27 12:05:00,22.92,22.92,22.9,22.91,52696.0,21.6009,21.6009,21.5821,21.5915,52696.0
2024-06-27 12:10:00,22.91,22.91,22.89,22.89,74763.0,21.5915,21.5915,21.5726,21.5726,74763.0
2024-06-27 12:15:00,22.89,22.9,22.88,22.89,29093.0,21.5726,21.5821,21.5632,21.5726,29093.0
2024-06-27 12:20:00,22.9,22.9,22.87,22.88,26054.0,21.5821,21.5821,21.5538,21.5632,26054.0
2024-06-27 12:25:00,22.87,22.89,22.86,22.88,85364.0,21.5538,21.5726,21.5444,21.5632,85364.0
2024-06-27 12:30:00,22.88,22.89,22.86,22.87,65444.0,21.5632,21.5726,21.5444,21.5538,65444.0
2024-06-27 12:35:00,22.87,22.89,22.86,22.88,54066.0,21.5538,21.5726,21.5444,21.5632,54066.0
2024-06-27 12:40:00,22.88,22.9,22.87,22.89,27693.0,21.5632,21.5821,21.5538,21.5726,27693.0
2024-06-27 12:45:00,22.86,22.88,22.86,22.88,43352.0,21.5444,21.5632,21.5444,21.5632,43352.0
2024-06-27 12:50:00,22.88,22.89,22.85,22.87,84050.0,21.5632,21.5726,21.5349,21.5538,84050.0
2024-06-27 12:55:00,22.87,22.9,22.86,22.89,50909.0,21.5538,21.5821,21.5444,21.5726,50909.0
2024-06-27 13:00:00,22.89,22.9,22.86,22.87,38867.0,21.5726,21.5821,21.5444,21.5538,38867.0
2024-06-27 13:05:00,22.87,22.88,22.85,22.87,79132.0,21.5538,21.5632,21.5349,21.5538,79132.0
2024-06-27 13:10:00,22.86,22.88,22.86,22.87,65122.0,21.5444,21.5632,21.5444,21.5538,65122.0
2024-06-27 13:15:00,22.88,22.9,22.87,22.89,39264.0,21.5632,21.5821,21.5538,21.5726,39264.0
2024-06-27 13:20:00,22.89,22.9,22.85,22.86,31827.0,21.5726,21.5821,21.5349,21.5444,31827.0
2024-06-27 13:25:00,22.85,22.86,22.83,22.84,41719.0,21.5349,21.5444,21.5161,21.5255,41719.0
2024-06-27 13:30:00,22.84,22.87,22.84,22.85,70863.0,21.5255,21.5538,21.5255,21.5349,70863.0
2024-06-27 13:35:00,22.84,22.85,22.83,22.84,52992.0,21.5255,21.5349,21.5161,21.5255,52992.0
2024-06-27 13:40:00,22.84,22.86,22.82,22.86,69449.0,21.5255,21.5444,21.5067,21.5444,69449.0
2024-06-27 13:45:00,22.85,22.86,22.84,22.85,12471.0,21.5349,21.5444,21.5255,21.5349,12471.0
2024-06-27 13:50:00,22.85,22.87,22.85,22.85,60309.0,21.5349,21.5538,21.5349,21.5349,60309.0
2024-06-27 13:55:00,22.86,22.88,22.85,22.88,104568.0,21.5444,21.5632,21.5349,21.5632,104568.0
2024-06-27 14:00:00,22.89,22.96,22.88,22.93,170296.0,21.5726,21.6386,21.5632,21.6103,170296.0
2024-06-27 14:05:00,22.94,22.96,22.91,22.92,52061.0,21.6198,21.6386,21.5915,21.6009,52061.0
2024-06-27 14:10:00,22.92,22.95,22.91,22.94,98102.0,21.6009,21.6292,21.5915,21.6198,98102.0
2024-06-27 14:15:00,22.94,22.98,22.92,22.95,196232.0,21.6198,21.6575,21.6009,21.6292,196232.0
2024-06-27 14:20:00,22.95,22.96,22.94,22.95,75926.0,21.6292,21.6386,21.6198,21.6292,75926.0
2024-06-27 14:25:00,22.95,22.97,22.94,22.96,95218.0,21.6292,21.648,21.6198,21.6386,95218.0
2024-06-27 14:30:00,22.97,22.98,22.94,22.95,93687.0,21.648,21.6575,21.6198,21.6292,93687.0
2024-06-27 14:35:00,22.95,22.98,22.94,22.97,34592.0,21.6292,21.6575,21.6198,21.648,34592.0
2024-06-27 14:40:00,22.98,22.98,22.96,22.97,43127.0,21.6575,21.6575,21.6386,21.648,43127.0
2024-06-27 14:45:00,22.97,22.98,22.93,22.94,66351.0,21.648,21.6575,21.6103,21.6198,66351.0
2024-06-27 14:50:00,22.94,22.94,22.91,22.92,98750.0,21.6198,21.6198,21.5915,21.6009,98750.0
2024-06-27 14:55:00,22.92,22.94,22.91,22.91,106015.0,21.6009,21.6198,21.5915,21.5915,106015.0
2024-06-27 15:00:00,22.91,22.93,22.9,22.91,40927.0,21.5915,21.6103,21.5821,21.5915,40927.0
2024-06-27 15:05:00,22.91,22.93,22.9,22.91,47563.0,21.5915,21.6103,21.5821,21.5915,47563.0
2024-06-27 15:10:00,22.91,22.91,22.89,22.89,34548.0,21.5915,21.5915,21.5726,21.5726,34548.0
2024-06-27 15:15:00,22.89,22.93,22.88,22.92,91197.0,21.5726,21.6103,21.5632,21.6009,91197.0
2024-06-27 15:20:00,22.92,22.92,22.89,22.9,44754.0,21.6009,21.6009,21.5726,21.5821,44754.0
2024-06-27 15:25:00,22.9,22.91,22.89,22.89,17118.0,21.5821,21.5915,21.5726,21.5726,17118.0
2024-06-27 15:30:00,22.89,22.9,22.88,22.89,60938.0,21.5726,21.5821,21.5632,21.5726,60938.0
2024-06-27 15:35:00,22.89,22.91,22.87,22.89,106519.0,21.5726,21.5915,21.5538,21.5726,106519.0
2024-06-27 15:40:00,22.88,22.9,22.87,22.89,75893.0,21.5632,21.5821,21.5538,21.5726,75893.0
2024-06-27 15:45:00,22.89,22.91,22.88,22.9,44184.0,21.5726,21.5915,21.5632,21.5821,44184.0
2024-06-27 15:50:00,22.9,22.93,22.88,22.92,157764.0,21.5821,21.6103,21.5632,21.6009,157764.0
2024-06-27 15:55:00,22.93,22.94,22.83,22.83,362705.0,21.6103,21.6198,21.5161,21.5161,362705.0
2024-06-28 09:30:00,22.79,22.84,22.77,22.78,219950.0,21.4784,21.5255,21.4596,21.469,219950.0
2024-06-28 09:35:00,22.77,22.77,22.73,22.74,204714.0,21.4596,21.4596,21.4219,21.4313,204714.0
2024-06-28 09:40:00,22.74,22.76,22.73,22.73,209836.0,21.4313,21.4501,21.4219,21.4219,209836.0
2024-06-28 09:45:00,22.73,22.76,22.72,22.72,98775.0,21.4219,21.4501,21.4124,21.4124,98775.0
2024-06-28 09:50:00,22.73,22.73,22.7,22.71,137136.0,21.4219,21.4219,21.3936,21.403,137136.0
2024-06-28 09:55:00,22.72,22.73,22.71,22.72,103396.0,21.4124,21.4219,21.403,21.4124,103396.0
2024-06-28 10:00:00,22.72,22.72,22.59,22.61,270463.0,21.4124,21.4124,21.2899,21.3088,270463.0
2024-06-28 10:05:00,22.6,22.61,22.56,22.57,220197.0,21.2993,21.3088,21.2616,21.2711,220197.0
2024-06-28 10:10:00,22.57,22.58,22.53,22.55,181421.0,21.2711,21.2805,21.2334,21.2522,181421.0
2024-06-28 10:15:00,22.54,22.61,22.53,22.6,307717.0,21.2428,21.3088,21.2334,21.2993,307717.0
2024-06-28 10:20:00,22.61,22.61,22.55,22.58,214654.0,21.3088,21.3088,21.2522,21.2805,214654.0
2024-06-28 10:25:00,22.57,22.61,22.55,22.59,129880.0,21.2711,21.3088,21.2522,21.2899,129880.0
2024-06-28 10:30:00,22.6,22.6,22.55,22.56,116611.0,21.2993,21.2993,21.2522,21.2616,116611.0
2024-06-28 10:35:00,22.57,22.6,22.56,22.59,135994.0,21.2711,21.2993,21.2616,21.2899,135994.0
2024-06-28 10:40:00,22.6,22.65,22.6,22.61,204262.0,21.2993,21.3465,21.2993,21.3088,204262.0
2024-06-28 10:45:00,22.61,22.62,22.58,22.58,114793.0,21.3088,21.3182,21.2805,21.2805,114793.0
2024-06-28 10:50:00,22.59,22.66,22.58,22.65,131913.0,21.2899,21.3559,21.2805,21.3465,131913.0
2024-06-28 10:55:00,22.66,22.71,22.64,22.68,270599.0,21.3559,21.403,21.337,21.3747,270599.0
2024-06-28 11:00:00,22.68,22.76,22.67,22.74,265573.0,21.3747,21.4501,21.3653,21.4313,265573.0
2024-06-28 11:05:00,22.73,22.79,22.73,22.77,252898.0,21.4219,21.4784,21.4219,21.4596,252898.0
2024-06-28 11:10:00,22.77,22.78,22.74,22.75,322212.0,21.4596,21.469,21.4313,21.4407,322212.0
2024-06-28 11:15:00,22.76,22.77,22.74,22.75,102897.0,21.4501,21.4596,21.4313,21.4407,102897.0
2024-06-28 11:20:00,22.74,22.75,22.71,22.72,68746.0,21.4313,21.4407,21.403,21.4124,68746.0
2024-06-28 11:25:00,22.72,22.78,22.72,22.75,254196.0,21.4124,21.469,21.4124,21.4407,254196.0
2024-06-28 11:30:00,22.76,22.76,22.72,22.72,124993.0,21.4501,21.4501,21.4124,21.4124,124993.0
2024-06-28 11:35:00,22.72,22.76,22.7,22.71,169329.0,21.4124,21.4501,21.3936,21.403,169329.0
2024-06-28 11:40:00,22.71,22.76,22.7,22.74,343907.0,21.403,21.4501,21.3936,21.4313,343907.0
2024-06-28 11:45:00,22.74,22.76,22.73,22.76,113812.0,21.4313,21.4501,21.4219,21.4501,113812.0
2024-06-28 11:50:00,22.75,22.76,22.72,22.76,111030.0,21.4407,21.4501,21.4124,21.4501,111030.0
2024-06-28 11:55:00,22.76,22.77,22.74,22.75,85826.0,21.4501,21.4596,21.4313,21.4407,85826.0
2024-06-28 12:00:00,22.75,22.78,22.74,22.77,71468.0,21.4407,21.469,21.4313,21.4596,71468.0
2024-06-28 12:05:00,22.76,22.83,22.76,22.81,188888.0,21.4501,21.5161,21.4501,21.4972,188888.0
2024-06-28 12:10:00,22.82,22.86,22.81,22.83,214923.0,21.5067,21.5444,21.4972,21.5161,214923.0
2024-06-28 12:15:00,22.83,22.88,22.82,22.85,155653.0,21.5161,21.5632,21.5067,21.5349,155653.0
2024-06-28 12:20:00,22.85,22.87,22.83,22.84,129295.0,21.5349,21.5538,21.5161,21.5255,129295.0
2024-06-28 12:25:00,22.84,22.85,22.8,22.81,100674.0,21.5255,21.5349,21.4878,21.4972,100674.0
2024-06-28 12:30:00,22.81,22.86,22.8,22.85,230823.0,21.4972,21.5444,21.4878,21.5349,230823.0
2024-06-28 12:35:00,22.85,22.91,22.84,22.9,227817.0,21.5349,21.5915,21.5255,21.5821,227817.0
2024-06-28 12:40:00,22.91,22.94,22.88,22.89,521406.0,21.5915,21.6198,21.5632,21.5726,521406.0
2024-06-28 12:45:00,22.88,22.92,22.87,22.88,141331.0,21.5632,21.6009,21.5538,21.5632,141331.0
2024-06-28 12:50:00,22.88,22.91,22.87,22.88,142494.0,21.5632,21.5915,21.5538,21.5632,142494.0
2024-06-28 12:55:00,22.88,22.89,22.86,22.87,85425.0,21.5632,21.5726,21.5444,21.5538,85425.0
2024-06-28 13:00:00,22.86,22.9,22.86,22.88,291316.0,21.5444,21.5821,21.5444,21.5632,291316.0
2024-06-28 13:05:00,22.88,22.88,22.82,22.83,33529.0,21.5632,21.5632,21.5067,21.5161,33529.0
2024-06-28 13:10:00,22.83,22.84,22.81,22.82,97274.0,21.5161,21.5255,21.4972,21.5067,97274.0
2024-06-28 13:15:00,22.83,22.84,22.82,22.82,64924.0,21.5161,21.5255,21.5067,21.5067,64924.0
2024-06-28 13:20:00,22.83,22.83,22.81,22.82,66730.0,21.5161,21.5161,21.4972,21.5067,66730.0
2024-06-28 13:25:00,22.82,22.87,22.81,22.86,97847.0,21.5067,21.5538,21.4972,21.5444,97847.0
2024-06-28 13:30:00,22.87,22.89,22.85,22.89,76244.0,21.5538,21.5726,21.5349,21.5726,76244.0
2024-06-28 13:35:00,22.88,22.89,22.86,22.87,98391.0,21.5632,21.5726,21.5444,21.5538,98391.0
2024-06-28 13:40:00,22.88,22.91,22.87,22.89,57306.0,21.5632,21.5915,21.5538,21.5726,57306.0
2024-06-28 13:45:00,22.9,22.91,22.88,22.9,93423.0,21.5821,21.5915,21.5632,21.5821,93423.0
2024-06-28 13:50:00,22.89,22.91,22.88,22.89,28966.0,21.5726,21.5915,21.5632,21.5726,28966.0
2024-06-28 13:55:00,22.89,22.91,22.88,22.89,34075.0,21.5726,21.5915,21.5632,21.5726,34075.0
2024-06-28 14:00:00,22.89,22.91,22.85,22.86,70337.0,21.5726,21.5915,21.5349,21.5444,70337.0
2024-06-28 14:05:00,22.86,22.89,22.85,22.87,100324.0,21.5444,21.5726,21.5349,21.5538,100324.0
2024-06-28 14:10:00,22.87,22.88,22.85,22.86,53079.0,21.5538,21.5632,21.5349,21.5444,53079.0
2024-06-28 14:15:00,22.85,22.88,22.84,22.87,29684.0,21.5349,21.5632,21.5255,21.5538,29684.0
2024-06-28 14:20:00,22.88,22.96,22.87,22.94,198245.0,21.5632,21.6386,21.5538,21.6198,198245.0
2024-06-28 14:25:00,22.93,22.95,22.9,22.94,324234.0,21.6103,21.6292,21.5821,21.6198,324234.0
2024-06-28 14:30:00,22.95,22.96,22.93,22.95,133093.0,21.6292,21.6386,21.6103,21.6292,133093.0
2024-06-28 14:35:00,22.94,22.96,22.93,22.95,86720.0,21.6198,21.6386,21.6103,21.6292,86720.0
2024-06-28 14:40:00,22.95,22.97,22.93,22.96,121096.0,21.6292,21.648,21.6103,21.6386,121096.0
2024-06-28 14:45:00,22.96,22.98,22.95,22.97,109682.0,21.6386,21.6575,21.6292,21.648,109682.0
2024-06-28 14:50:00,22.98,22.98,22.95,22.97,55589.0,21.6575,21.6575,21.6292,21.648,55589.0
2024-06-28 14:55:00,22.96,22.98,22.96,22.97,101311.0,21.6386,21.6575,21.6386,21.648,101311.0
2024-06-28 15:00:00,22.97,23.0,22.96,22.99,568281.0,21.648,21.6763,21.6386,21.6669,568281.0
2024-06-28 15:05:00,22.99,23.0,22.98,22.99,139820.0,21.6669,21.6763,21.6575,21.6669,139820.0
2024-06-28 15:10:00,22.99,23.01,22.98,23.0,124149.0,21.6669,21.6857,21.6575,21.6763,124149.0
2024-06-28 15:15:00,23.0,23.01,22.98,22.98,224023.0,21.6763,21.6857,21.6575,21.6575,224023.0
2024-06-28 15:20:00,22.98,23.0,22.97,22.98,112742.0,21.6575,21.6763,21.648,21.6575,112742.0
2024-06-28 15:25:00,22.98,23.0,22.97,22.99,62012.0,21.6575,21.6763,21.648,21.6669,62012.0
2024-06-28 15:30:00,23.0,23.15,22.98,23.08,582727.0,21.6763,21.8177,21.6575,21.7517,582727.0
2024-06-28 15:35:00,23.07,23.08,23.0,23.01,525631.0,21.7423,21.7517,21.6763,21.6857,525631.0
2024-06-28 15:40:00,23.02,23.03,22.94,22.98,331051.0,21.6952,21.7046,21.6198,21.6575,331051.0
2024-06-28 15:45:00,22.98,23.01,22.95,22.98,203309.0,21.6575,21.6857,21.6292,21.6575,203309.0
2024-06-28 15:50:00,22.98,23.03,22.94,23.01,488080.0,21.6575,21.7046,21.6198,21.6857,488080.0
2024-06-28 15:55:00,23.02,23.08,22.98,23.05,845165.0,21.6952,21.7517,21.6575,21.7234,845165.0
2024-07-01 09:30:00,22.93,22.97,22.91,22.94,179015.0,21.6103,21.648,21.5915,21.6198,179015.0
2024-07-01 09:35:00,22.94,22.96,22.93,22.95,104120.0,21.6198,21.6386,21.6103,21.6292,104120.0
2024-07-01 09:40:00,22.96,22.99,22.94,22.98,196728.0,21.6386,21.6669,21.6198,21.6575,196728.0
2024-07-01 09:45:00,22.98,23.05,22.97,23.04,197479.0,21.6575,21.7234,21.648,21.714,197479.0
2024-07-01 09:50:00,23.04,23.07,23.02,23.04,231007.0,21.714,21.7423,21.6952,21.714,231007.0
2024-07-01 09:55:00,23.04,23.04,22.99,23.02,119482.0,21.714,21.714,21.6669,21.6952,119482.0
2024-07-01 10:00:00,23.0,23.01,22.94,23.0,325572.0,21.6763,21.6857,21.6198,21.6763,325572.0
2024-07-01 10:05:00,22.98,23.01,22.97,23.0,134445.0,21.6575,21.6857,21.648,21.6763,134445.0
2024-07-01 10:10:00,23.01,23.18,23.01,23.18,655544.0,21.6857,21.846,21.6857,21.846,655544.0
2024-07-01 10:15:00,23.18,23.19,23.04,23.05,488113.0,21.846,21.8554,21.714,21.7234,488113.0
2024-07-01 10:20:00,23.05,23.1,23.03,23.06,277484.0,21.7234,21.7706,21.7046,21.7329,277484.0
2024-07-01 10:25:00,23.05,23.07,23.03,23.05,252486.0,21.7234,21.7423,21.7046,21.7234,252486.0
2024-07-01 10:30:00,23.04,23.1,23.04,23.1,223677.0,21.714,21.7706,21.714,21.7706,223677.0
2024-07-01 10:35:00,23.11,23.13,23.06,23.12,237290.0,21.78,21.7988,21.7329,21.7894,237290.0
2024-07-01 10:40:00,23.13,23.18,23.1,23.12,225599.0,21.7988,21.846,21.7706,21.7894,225599.0
2024-07-01 10:45:00,23.12,23.17,23.11,23.17,232864.0,21.7894,21.8365,21.78,21.8365,232864.0
2024-07-01 10:50:00,23.16,23.18,23.11,23.17,289507.0,21.8271,21.846,21.78,21.8365,289507.0
2024-07-01 10:55:00,23.17,23.2,23.1,23.12,345586.0,21.8365,21.8648,21.7706,21.7894,345586.0
2024-07-01 11:00:00,23.13,23.17,23.12,23.13,267024.0,21.7988,21.8365,21.7894,21.7988,267024.0
2024-07-01 11:05:00,23.14,23.16,23.1,23.13,377523.0,21.8083,21.8271,21.7706,21.7988,377523.0
2024-07-01 11:10:00,23.12,23.14,23.07,23.08,353254.0,21.7894,21.8083,21.7423,21.7517,353254.0
2024-07-01 11:15:00,23.08,23.1,23.07,23.09,168559.0,21.7517,21.7706,21.7423,21.7611,168559.0
2024-07-01 11:20:00,23.09,23.12,23.08,23.11,67086.0,21.7611,21.7894,21.7517,21.78,67086.0
2024-07-01 11:25:00,23.1,23.1,23.04,23.05,133695.0,21.7706,21.7706,21.714,21.7234,133695.0
2024-07-01 11:30:00,23.05,23.08,23.05,23.06,118626.0,21.7234,21.7517,21.7234,21.7329,118626.0
2024-07-01 11:35:00,23.06,23.1,23.04,23.08,112276.0,21.7329,21.7706,21.714,21.7517,112276.0
2024-07-01 11:40:00,23.08,23.1,23.05,23.09,112925.0,21.7517,21.7706,21.7234,21.7611,112925.0
2024-07-01 11:45:00,23.09,23.1,23.05,23.06,112302.0,21.7611,21.7706,21.7234,21.7329,112302.0
2024-07-01 11:50:00,23.06,23.07,23.04,23.05,51761.0,21.7329,21.7423,21.714,21.7234,51761.0
2024-07-01 11:55:00,23.05,23.08,23.03,23.03,146979.0,21.7234,21.7517,21.7046,21.7046,146979.0
2024-07-01 12:00:00,23.03,23.08,23.02,23.07,287820.0,21.7046,21.7517,21.6952,21.7423,287820.0
2024-07-01 12:05:00,23.06,23.06,22.99,23.0,110333.0,21.7329,21.7329,21.6669,21.6763,110333.0
2024-07-01 12:10:00,23.0,23.02,22.97,22.98,86423.0,21.6763,21.6952,21.648,21.6575,86423.0
2024-07-01 12:15:00,22.99,23.0,22.97,22.98,113347.0,21.6669,21.6763,21.648,21.6575,113347.0
2024-07-01 12:20:00,22.98,22.99,22.96,22.98,173095.0,21.6575,21.6669,21.6386,21.6575,173095.0
2024-07-01 12:25:00,22.98,22.99,22.96,22.96,175592.0,21.6575,21.6669,21.6386,21.6386,175592.0
2024-07-01 12:30:00,22.97,22.99,22.96,22.99,122521.0,21.648,21.6669,21.6386,21.6669,122521.0
2024-07-01 12:35:00,22.98,22.99,22.95,22.96,234651.0,21.6575,21.6669,21.6292,21.6386,234651.0
2024-07-01 12:40:00,22.97,22.98,22.96,22.97,101575.0,21.648,21.6575,21.6386,21.648,101575.0
2024-07-01 12:45:00,22.96,22.98,22.95,22.98,56170.0,21.6386,21.6575,21.6292,21.6575,56170.0
2024-07-01 12:50:00,22.98,22.99,22.97,22.99,42913.0,21.6575,21.6669,21.648,21.6669,42913.0
2024-07-01 12:55:00,22.98,23.0,22.97,22.99,65881.0,21.6575,21.6763,21.648,21.6669,65881.0
2024-07-01 13:00:00,22.99,23.01,22.97,23.0,94427.0,21.6669,21.6857,21.648,21.6763,94427.0
2024-07-01 13:05:00,23.02,23.02,22.98,23.0,45202.0,21.6952,21.6952,21.6575,21.6763,45202.0
2024-07-01 13:10:00,22.99,23.0,22.96,22.98,30506.0,21.6669,21.6763,21.6386,21.6575,30506.0
2024-07-01 13:15:00,22.98,23.0,22.97,22.98,93433.0,21.6575,21.6763,21.648,21.6575,93433.0
2024-07-01 13:20:00,22.98,23.02,22.97,23.01,100844.0,21.6575,21.6952,21.648,21.6857,100844.0
2024-07-01 13:25:00,23.0,23.0,22.96,22.98,56138.0,21.6763,21.6763,21.6386,21.6575,56138.0
2024-07-01 13:30:00,22.98,23.0,22.98,22.99,78046.0,21.6575,21.6763,21.6575,21.6669,78046.0
2024-07-01 13:35:00,22.98,22.99,22.96,22.98,130418.0,21.6575,21.6669,21.6386,21.6575,130418.0
2024-07-01 13:40:00,22.98,22.99,22.96,22.97,44608.0,21.6575,21.6669,21.6386,21.648,44608.0
2024-07-01 13:45:00,22.97,23.0,22.96,22.99,96279.0,21.648,21.6763,21.6386,21.6669,96279.0
2024-07-01 13:50:00,22.99,23.0,22.97,22.99,53229.0,21.6669,21.6763,21.648,21.6669,53229.0
2024-07-01 13:55:00,22.99,23.0,22.98,22.99,42402.0,21.6669,21.6763,21.6575,21.6669,42402.0
2024-07-01 14:00:00,23.0,23.03,22.99,23.01,74764.0,21.6763,21.7046,21.6669,21.6857,74764.0
2024-07-01 14:05:00,23.0,23.0,22.97,22.98,50799.0,21.6763,21.6763,21.648,21.6575,50799.0
2024-07-01 14:10:00,22.98,22.99,22.95,22.96,58447.0,21.6575,21.6669,21.6292,21.6386,58447.0
2024-07-01 14:15:00,22.95,22.96,22.93,22.93,81464.0,21.6292,21.6386,21.6103,21.6103,81464.0
2024-07-01 14:20:00,22.93,22.97,22.93,22.96,68296.0,21.6103,21.648,21.6103,21.6386,68296.0
2024-07-01 14:25:00,22.96,23.01,22.95,23.01,132696.0,21.6386,21.6857,21.6292,21.6857,132696.0
2024-07-01 14:30:00,23.0,23.03,22.99,23.0,159787.0,21.6763,21.7046,21.6669,21.6763,159787.0
2024-07-01 14:35:00,23.0,23.01,22.99,23.0,37898.0,21.6763,21.6857,21.6669,21.6763,37898.0
2024-07-01 14:40:00,23.0,23.01,22.99,22.99,38368.0,21.6763,21.6857,21.6669,21.6669,38368.0
2024-07-01 14:45:00,22.99,23.02,22.98,23.01,76084.0,21.6669,21.6952,21.6575,21.6857,76084.0
2024-07-01 14:50:00,23.01,23.02,22.99,23.0,42488.0,21.6857,21.6952,21.6669,21.6763,42488.0
2024-07-01 14:55:00,23.0,23.02,22.99,23.01,55845.0,21.6763,21.6952,21.6669,21.6857,55845.0
2024-07-01 15:00:00,23.01,23.03,23.01,23.02,69318.0,21.6857,21.7046,21.6857,21.6952,69318.0
2024-07-01 15:05:00,23.01,23.01,22.97,22.98,100637.0,21.6857,21.6857,21.648,21.6575,100637.0
2024-07-01 15:10:00,22.98,22.99,22.97,22.98,62330.0,21.6575,21.6669,21.648,21.6575,62330.0
2024-07-01 15:15:00,22.98,23.0,22.97,22.99,32186.0,21.6575,21.6763,21.648,21.6669,32186.0
2024-07-01 15:20:00,23.0,23.02,22.99,23.02,95882.0,21.6763,21.6952,21.6669,21.6952,95882.0
2024-07-01 15:25:00,23.02,23.09,23.02,23.04,395596.0,21.6952,21.7611,21.6952,21.714,395596.0
2024-07-01 15:30:00,23.04,23.05,22.99,23.0,159128.0,21.714,21.7234,21.6669,21.6763,159128.0
2024-07-01 15:35:00,23.0,23.02,22.98,23.01,87737.0,21.6763,21.6952,21.6575,21.6857,87737.0
2024-07-01 15:40:00,23.01,23.02,22.99,23.0,49194.0,21.6857,21.6952,21.6669,21.6763,49194.0
2024-07-01 15:45:00,23.01,23.02,22.99,23.0,124459.0,21.6857,21.6952,21.6669,21.6763,124459.0
2024-07-01 15:50:00,23.0,23.0,22.94,22.95,129835.0,21.6763,21.6763,21.6198,21.6292,129835.0
2024-07-01 15:55:00,22.94,22.97,22.91,22.96,205877.0,21.6198,21.648,21.5915,21.6386,205877.0
2024-07-02 09:30:00,23.1,23.11,23.02,23.02,142317.0,21.7706,21.78,21.6952,21.6952,142317.0
2024-07-02 09:35:00,23.03,23.05,22.97,22.99,352239.0,21.7046,21.7234,21.648,21.6669,352239.0
2024-07-02 09:40:00,22.99,23.0,22.94,22.99,205288.0,21.6669,21.6763,21.6198,21.6669,205288.0
2024-07-02 09:45:00,22.98,22.99,22.94,22.98,104837.0,21.6575,21.6669,21.6198,21.6575,104837.0
2024-07-02 09:50:00,22.98,23.02,22.97,22.98,125203.0,21.6575,21.6952,21.648,21.6575,125203.0
2024-07-02 09:55:00,22.98,23.03,22.97,22.98,134611.0,21.6575,21.7046,21.648,21.6575,134611.0
2024-07-02 10:00:00,22.98,23.03,22.95,22.96,192251.0,21.6575,21.7046,21.6292,21.6386,192251.0
2024-07-02 10:05:00,22.96,22.99,22.93,22.97,164561.0,21.6386,21.6669,21.6103,21.648,164561.0
2024-07-02 10:10:00,22.99,23.04,22.98,22.99,241272.0,21.6669,21.714,21.6575,21.6669,241272.0
2024-07-02 10:15:00,23.0,23.02,22.97,22.97,154937.0,21.6763,21.6952,21.648,21.648,154937.0
2024-07-02 10:20:00,22.97,23.03,22.97,23.01,371049.0,21.648,21.7046,21.648,21.6857,371049.0
2024-07-02 10:25:00,23.01,23.02,22.96,22.96,202018.0,21.6857,21.6952,21.6386,21.6386,202018.0
2024-07-02 10:30:00,22.97,22.97,22.94,22.95,148269.0,21.648,21.648,21.6198,21.6292,148269.0
2024-07-02 10:35:00,22.94,22.96,22.93,22.94,177706.0,21.6198,21.6386,21.6103,21.6198,177706.0
2024-07-02 10:40:00,22.94,22.98,22.92,22.97,189005.0,21.6198,21.6575,21.6009,21.648,189005.0
2024-07-02 10:45:00,22.97,22.99,22.94,22.94,165163.0,21.648,21.6669,21.6198,21.6198,165163.0
2024-07-02 10:50:00,22.95,22.96,22.92,22.93,123983.0,21.6292,21.6386,21.6009,21.6103,123983.0
2024-07-02 10:55:00,22.92,22.94,22.91,22.93,220723.0,21.6009,21.6198,21.5915,21.6103,220723.0
2024-07-02 11:00:00,22.93,22.94,22.91,22.93,81162.0,21.6103,21.6198,21.5915,21.6103,81162.0
2024-07-02 11:05:00,22.92,22.93,22.91,22.92,107597.0,21.6009,21.6103,21.5915,21.6009,107597.0
2024-07-02 11:10:00,22.92,22.94,22.9,22.93,77852.0,21.6009,21.6198,21.5821,21.6103,77852.0
2024-07-02 11:15:00,22.93,22.95,22.91,22.93,42177.0,21.6103,21.6292,21.5915,21.6103,42177.0
2024-07-02 11:20:00,22.94,22.96,22.9,22.9,283153.0,21.6198,21.6386,21.5821,21.5821,283153.0
2024-07-02 11:25:00,22.91,22.92,22.9,22.9,138209.0,21.5915,21.6009,21.5821,21.5821,138209.0
2024-07-02 11:30:00,22.9,22.91,22.87,22.91,132509.0,21.5821,21.5915,21.5538,21.5915,132509.0
2024-07-02 11:35:00,22.9,22.91,22.87,22.88,71192.0,21.5821,21.5915,21.5538,21.5632,71192.0
2024-07-02 11:40:00,22.88,22.9,22.86,22.89,251296.0,21.5632,21.5821,21.5444,21.5726,251296.0
2024-07-02 11:45:00,22.89,22.9,22.88,22.89,96927.0,21.5726,21.5821,21.5632,21.5726,96927.0
2024-07-02 11:50:00,22.89,22.9,22.88,22.9,35061.0,21.5726,21.5821,21.5632,21.5821,35061.0
2024-07-02 11:55:00,22.9,22.95,22.9,22.94,124738.0,21.5821,21.6292,21.5821,21.6198,124738.0
2024-07-02 12:00:00,22.94,22.97,22.93,22.95,161779.0,21.6198,21.648,21.6103,21.6292,161779.0
2024-07-02 12:05:00,22.95,22.97,22.94,22.97,84974.0,21.6292,21.648,21.6198,21.648,84974.0
2024-07-02 12:10:00,22.96,22.99,22.95,22.96,109039.0,21.6386,21.6669,21.6292,21.6386,109039.0
2024-07-02 12:15:00,22.97,22.97,22.94,22.95,76429.0,21.648,21.648,21.6198,21.6292,76429.0
2024-07-02 12:20:00,22.95,22.96,22.94,22.96,76415.0,21.6292,21.6386,21.6198,21.6386,76415.0
2024-07-02 12:25:00,22.95,22.96,22.92,22.93,66597.0,21.6292,21.6386,21.6009,21.6103,66597.0
2024-07-02 12:30:00,22.93,22.94,22.92,22.93,57615.0,21.6103,21.6198,21.6009,21.6103,57615.0
2024-07-02 12:35:00,22.93,22.95,22.92,22.94,104617.0,21.6103,21.6292,21.6009,21.6198,104617.0
2024-07-02 12:40:00,22.94,22.95,22.92,22.93,60952.0,21.6198,21.6292,21.6009,21.6103,60952.0
2024-07-02 12:45:00,22.93,22.94,22.92,22.92,48586.0,21.6103,21.6198,21.6009,21.6009,48586.0
2024-07-02 12:50:00,22.92,22.93,22.91,22.92,99738.0,21.6009,21.6103,21.5915,21.6009,99738.0
2024-07-02 12:55:00,22.92,22.93,22.91,22.92,49976.0,21.6009,21.6103,21.5915,21.6009,49976.0
2024-07-02 13:00:00,22.92,22.92,22.9,22.9,26225.0,21.6009,21.6009,21.5821,21.5821,26225.0
2024-07-02 13:05:00,22.89,22.89,22.85,22.86,83492.0,21.5726,21.5726,21.5349,21.5444,83492.0
2024-07-02 13:10:00,22.86,22.87,22.84,22.86,114149.0,21.5444,21.5538,21.5255,21.5444,114149.0
2024-07-02 13:15:00,22.85,22.86,22.84,22.84,112434.0,21.5349,21.5444,21.5255,21.5255,112434.0
2024-07-02 13:20:00,22.85,22.85,22.84,22.84,38430.0,21.5349,21.5349,21.5255,21.5255,38430.0
2024-07-02 13:25:00,22.85,22.86,22.84,22.86,78713.0,21.5349,21.5444,21.5255,21.5444,78713.0
2024-07-02 13:30:00,22.86,22.87,22.84,22.85,82448.0,21.5444,21.5538,21.5255,21.5349,82448.0
2024-07-02 13:35:00,22.85,22.88,22.84,22.85,85876.0,21.5349,21.5632,21.5255,21.5349,85876.0
2024-07-02 13:40:00,22.84,22.85,22.83,22.84,149491.0,21.5255,21.5349,21.5161,21.5255,149491.0
2024-07-02 13:45:00,22.84,22.85,22.82,22.84,50207.0,21.5255,21.5349,21.5067,21.5255,50207.0
2024-07-02 13:50:00,22.83,22.84,22.8,22.8,254179.0,21.5161,21.5255,21.4878,21.4878,254179.0
2024-07-02 13:55:00,22.8,22.81,22.79,22.8,95131.0,21.4878,21.4972,21.4784,21.4878,95131.0
2024-07-02 14:00:00,22.8,22.81,22.78,22.78,92295.0,21.4878,21.4972,21.469,21.469,92295.0
2024-07-02 14:05:00,22.79,22.79,22.77,22.79,50388.0,21.4784,21.4784,21.4596,21.4784,50388.0
2024-07-02 14:10:00,22.79,22.79,22.75,22.78,168430.0,21.4784,21.4784,21.4407,21.469,168430.0
2024-07-02 14:15:00,22.78,22.79,22.77,22.78,102207.0,21.469,21.4784,21.4596,21.469,102207.0
2024-07-02 14:20:00,22.78,22.79,22.76,22.76,31314.0,21.469,21.4784,21.4501,21.4501,31314.0
2024-07-02 14:25:00,22.76,22.77,22.75,22.77,104654.0,21.4501,21.4596,21.4407,21.4596,104654.0
2024-07-02 14:30:00,22.77,22.78,22.76,22.78,80320.0,21.4596,21.469,21.4501,21.469,80320.0
2024-07-02 14:35:00,22.78,22.78,22.76,22.76,80821.0,21.469,21.469,21.4501,21.4501,80821.0
2024-07-02 14:40:00,22.77,22.78,22.76,22.76,54894.0,21.4596,21.469,21.4501,21.4501,54894.0
2024-07-02 14:45:00,22.76,22.77,22.74,22.76,59110.0,21.4501,21.4596,21.4313,21.4501,59110.0
2024-07-02 14:50:00,22.75,22.76,22.74,22.76,56671.0,21.4407,21.4501,21.4313,21.4501,56671.0
2024-07-02 14:55:00,22.76,22.78,22.74,22.77,88020.0,21.4501,21.469,21.4313,21.4596,88020.0
2024-07-02 15:00:00,22.77,22.79,22.76,22.78,76448.0,21.4596,21.4784,21.4501,21.469,76448.0
2024-07-02 15:05:00,22.77,22.78,22.76,22.77,159060.0,21.4596,21.469,21.4501,21.4596,159060.0
2024-07-02 15:10:00,22.77,22.78,22.76,22.76,64474.0,21.4596,21.469,21.4501,21.4501,64474.0
2024-07-02 15:15:00,22.76,22.78,22.75,22.76,50794.0,21.4501,21.469,21.4407,21.4501,50794.0
2024-07-02 15:20:00,22.77,22.77,22.75,22.76,25530.0,21.4596,21.4596,21.4407,21.4501,25530.0
2024-07-02 15:25:00,22.75,22.76,22.73,22.75,72878.0,21.4407,21.4501,21.4219,21.4407,72878.0
2024-07-02 15:30:00,22.75,22.76,22.72,22.74,114052.0,21.4407,21.4501,21.4124,21.4313,114052.0
2024-07-02 15:35:00,22.74,22.75,22.72,22.74,104181.0,21.4313,21.4407,21.4124,21.4313,104181.0
2024-07-02 15:40:00,22.74,22.75,22.73,22.73,110033.0,21.4313,21.4407,21.4219,21.4219,110033.0
2024-07-02 15:45:00,22.73,22.76,22.72,22.75,60981.0,21.4219,21.4501,21.4124,21.4407,60981.0
2024-07-02 15:50:00,22.75,22.76,22.71,22.72,138532.0,21.4407,21.4501,21.403,21.4124,138532.0
2024-07-02 15:55:00,22.72,22.72,22.66,22.66,338744.0,21.4124,21.4124,21.3559,21.3559,338744.0
2024-07-03 09:30:00,22.71,22.71,22.64,22.66,161836.0,21.403,21.403,21.337,21.3559,161836.0
2024-07-03 09:35:00,22.65,22.68,22.64,22.66,108362.0,21.3465,21.3747,21.337,21.3559,108362.0
2024-07-03 09:40:00,22.66,22.68,22.65,22.66,59702.0,21.3559,21.3747,21.3465,21.3559,59702.0
2024-07-03 09:45:00,22.67,22.67,22.63,22.64,76763.0,21.3653,21.3653,21.3276,21.337,76763.0
2024-07-03 09:50:00,22.64,22.67,22.64,22.66,34061.0,21.337,21.3653,21.337,21.3559,34061.0
2024-07-03 09:55:00,22.66,22.66,22.62,22.63,70957.0,21.3559,21.3559,21.3182,21.3276,70957.0
2024-07-03 10:00:00,22.62,22.69,22.58,22.63,411544.0,21.3182,21.3842,21.2805,21.3276,411544.0
2024-07-03 10:05:00,22.63,22.65,22.61,22.62,161838.0,21.3276,21.3465,21.3088,21.3182,161838.0
2024-07-03 10:10:00,22.63,22.65,22.6,22.62,103123.0,21.3276,21.3465,21.2993,21.3182,103123.0
2024-07-03 10:15:00,22.62,22.63,22.6,22.63,99046.0,21.3182,21.3276,21.2993,21.3276,99046.0
2024-07-03 10:20:00,22.63,22.65,22.62,22.64,102201.0,21.3276,21.3465,21.3182,21.337,102201.0
2024-07-03 10:25:00,22.64,22.68,22.63,22.66,171408.0,21.337,21.3747,21.3276,21.3559,171408.0
2024-07-03 10:30:00,22.66,22.67,22.63,22.64,171294.0,21.3559,21.3653,21.3276,21.337,171294.0
2024-07-03 10:35:00,22.64,22.66,22.62,22.64,159760.0,21.337,21.3559,21.3182,21.337,159760.0
2024-07-03 10:40:00,22.64,22.65,22.62,22.63,29573.0,21.337,21.3465,21.3182,21.3276,29573.0
2024-07-03 10:45:00,22.62,22.63,22.6,22.62,88147.0,21.3182,21.3276,21.2993,21.3182,88147.0
2024-07-03 10:50:00,22.61,22.63,22.6,22.63,116481.0,21.3088,21.3276,21.2993,21.3276,116481.0
2024-07-03 10:55:00,22.62,22.63,22.6,22.62,84823.0,21.3182,21.3276,21.2993,21.3182,84823.0
2024-07-03 11:00:00,22.61,22.64,22.61,22.62,152786.0,21.3088,21.337,21.3088,21.3182,152786.0
2024-07-03 11:05:00,22.62,22.62,22.6,22.61,86113.0,21.3182,21.3182,21.2993,21.3088,86113.0
2024-07-03 11:10:00,22.6,22.61,22.58,22.59,53963.0,21.2993,21.3088,21.2805,21.2899,53963.0
2024-07-03 11:15:00,22.59,22.59,22.57,22.58,58858.0,21.2899,21.2899,21.2711,21.2805,58858.0
2024-07-03 11:20:00,22.58,22.59,22.55,22.57,126592.0,21.2805,21.2899,21.2522,21.2711,126592.0
2024-07-03 11:25:00,22.58,22.6,22.57,22.6,78077.0,21.2805,21.2993,21.2711,21.2993,78077.0
2024-07-03 11:30:00,22.59,22.61,22.59,22.6,67041.0,21.2899,21.3088,21.2899,21.2993,67041.0
2024-07-03 11:35:00,22.59,22.6,22.58,22.59,48238.0,21.2899,21.2993,21.2805,21.2899,48238.0
2024-07-03 11:40:00,22.59,22.6,22.58,22.59,57516.0,21.2899,21.2993,21.2805,21.2899,57516.0
2024-07-03 11:45:00,22.59,22.6,22.58,22.59,69234.0,21.2899,21.2993,21.2805,21.2899,69234.0
2024-07-03 11:50:00,22.59,22.6,22.57,22.58,53667.0,21.2899,21.2993,21.2711,21.2805,53667.0
2024-07-03 11:55:00,22.57,22.58,22.56,22.57,42281.0,21.2711,21.2805,21.2616,21.2711,42281.0
2024-07-03 12:00:00,22.57,22.57,22.55,22.55,39381.0,21.2711,21.2711,21.2522,21.2522,39381.0
2024-07-03 12:05:00,22.56,22.56,22.54,22.55,28200.0,21.2616,21.2616,21.2428,21.2522,28200.0
2024-07-03 12:10:00,22.55,22.55,22.52,22.53,109089.0,21.2522,21.2522,21.2239,21.2334,109089.0
2024-07-03 12:15:00,22.53,22.53,22.5,22.51,69281.0,21.2334,21.2334,21.2051,21.2145,69281.0
2024-07-03 12:20:00,22.5,22.52,22.5,22.52,68698.0,21.2051,21.2239,21.2051,21.2239,68698.0
2024-07-03 12:25:00,22.51,22.52,22.5,22.51,35206.0,21.2145,21.2239,21.2051,21.2145,35206.0
2024-07-03 12:30:00,22.51,22.54,22.5,22.53,151399.0,21.2145,21.2428,21.2051,21.2334,151399.0
2024-07-03 12:35:00,22.52,22.53,22.5,22.51,89834.0,21.2239,21.2334,21.2051,21.2145,89834.0
2024-07-03 12:40:00,22.51,22.54,22.5,22.53,64428.0,21.2145,21.2428,21.2051,21.2334,64428.0
2024-07-03 12:45:00,22.54,22.55,22.52,22.53,150497.0,21.2428,21.2522,21.2239,21.2334,150497.0
2024-07-03 12:50:00,22.53,22.54,22.47,22.48,174854.0,21.2334,21.2428,21.1768,21.1862,174854.0
2024-07-03 12:55:00,22.47,22.5,22.44,22.48,260504.0,21.1768,21.2051,21.1485,21.1862,260504.0
2024-07-05 09:30:00,22.47,22.5,22.46,22.46,148110.0,21.1768,21.2051,21.1674,21.1674,148110.0
2024-07-05 09:35:00,22.46,22.47,22.44,22.44,86556.0,21.1674,21.1768,21.1485,21.1485,86556.0
2024-07-05 09:40:00,22.44,22.46,22.43,22.44,102743.0,21.1485,21.1674,21.1391,21.1485,102743.0
2024-07-05 09:45:00,22.45,22.51,22.44,22.48,341644.0,21.158,21.2145,21.1485,21.1862,341644.0
2024-07-05 09:50:00,22.47,22.49,22.43,22.44,109292.0,21.1768,21.1957,21.1391,21.1485,109292.0
2024-07-05 09:55:00,22.44,22.45,22.42,22.42,74634.0,21.1485,21.158,21.1297,21.1297,74634.0
2024-07-05 10:00:00,22.42,22.44,22.39,22.42,225482.0,21.1297,21.1485,21.1014,21.1297,225482.0
2024-07-05 10:05:00,22.42,22.52,22.41,22.49,708468.0,21.1297,21.2239,21.1203,21.1957,708468.0
2024-07-05 10:10:00,22.5,22.53,22.46,22.47,167786.0,21.2051,21.2334,21.1674,21.1768,167786.0
2024-07-05 10:15:00,22.47,22.49,22.45,22.46,157012.0,21.1768,21.1957,21.158,21.1674,157012.0
2024-07-05 10:20:00,22.45,22.48,22.44,22.45,166173.0,21.158,21.1862,21.1485,21.158,166173.0
2024-07-05 10:25:00,22.46,22.47,22.44,22.46,110598.0,21.1674,21.1768,21.1485,21.1674,110598.0
2024-07-05 10:30:00,22.46,22.47,22.42,22.44,101404.0,21.1674,21.1768,21.1297,21.1485,101404.0
2024-07-05 10:35:00,22.44,22.47,22.44,22.44,256879.0,21.1485,21.1768,21.1485,21.1485,256879.0
2024-07-05 10:40:00,22.44,22.45,22.41,22.42,122764.0,21.1485,21.158,21.1203,21.1297,122764.0
2024-07-05 10:45:00,22.41,22.43,22.4,22.41,262606.0,21.1203,21.1391,21.1108,21.1203,262606.0
2024-07-05 10:50:00,22.42,22.43,22.4,22.42,80128.0,21.1297,21.1391,21.1108,21.1297,80128.0
2024-07-05 10:55:00,22.42,22.44,22.41,22.43,111085.0,21.1297,21.1485,21.1203,21.1391,111085.0
2024-07-05 11:00:00,22.43,22.46,22.42,22.43,147186.0,21.1391,21.1674,21.1297,21.1391,147186.0
2024-07-05 11:05:00,22.42,22.43,22.38,22.4,212249.0,21.1297,21.1391,21.092,21.1108,212249.0
2024-07-05 11:10:00,22.39,22.4,22.36,22.37,79003.0,21.1014,21.1108,21.0731,21.0826,79003.0
2024-07-05 11:15:00,22.37,22.39,22.37,22.38,64987.0,21.0826,21.1014,21.0826,21.092,64987.0
2024-07-05 11:20:00,22.38,22.41,22.38,22.39,359611.0,21.092,21.1203,21.092,21.1014,359611.0
2024-07-05 11:25:00,22.39,22.4,22.38,22.39,106557.0,21.1014,21.1108,21.092,21.1014,106557.0
2024-07-05 11:30:00,22.38,22.39,22.37,22.37,45818.0,21.092,21.1014,21.0826,21.0826,45818.0
2024-07-05 11:35:00,22.37,22.38,22.36,22.37,52566.0,21.0826,21.092,21.0731,21.0826,52566.0
2024-07-05 11:40:00,22.37,22.37,22.34,22.34,73011.0,21.0826,21.0826,21.0543,21.0543,73011.0
2024-07-05 11:45:00,22.35,22.35,22.32,22.33,48938.0,21.0637,21.0637,21.0354,21.0449,48938.0
2024-07-05 11:50:00,22.33,22.35,22.32,22.34,60598.0,21.0449,21.0637,21.0354,21.0543,60598.0
2024-07-05 11:55:00,22.33,22.34,22.32,22.34,67935.0,21.0449,21.0543,21.0354,21.0543,67935.0
2024-07-05 12:00:00,22.34,22.36,22.33,22.36,38906.0,21.0543,21.0731,21.0449,21.0731,38906.0
2024-07-05 12:05:00,22.35,22.37,22.35,22.35,68822.0,21.0637,21.0826,21.0637,21.0637,68822.0
2024-07-05 12:10:00,22.36,22.36,22.32,22.33,32911.0,21.0731,21.0731,21.0354,21.0449,32911.0
2024-07-05 12:15:00,22.33,22.35,22.32,22.33,51804.0,21.0449,21.0637,21.0354,21.0449,51804.0
2024-07-05 12:20:00,22.33,22.34,22.32,22.33,7614.0,21.0449,21.0543,21.0354,21.0449,7614.0
2024-07-05 12:25:00,22.32,22.35,22.32,22.33,76884.0,21.0354,21.0637,21.0354,21.0449,76884.0
2024-07-05 12:30:00,22.33,22.36,22.33,22.35,42499.0,21.0449,21.0731,21.0449,21.0637,42499.0
2024-07-05 12:35:00,22.34,22.36,22.34,22.35,27706.0,21.0543,21.0731,21.0543,21.0637,27706.0
2024-07-05 12:40:00,22.34,22.36,22.33,22.36,50668.0,21.0543,21.0731,21.0449,21.0731,50668.0
2024-07-05 12:45:00,22.36,22.37,22.35,22.36,46827.0,21.0731,21.0826,21.0637,21.0731,46827.0
2024-07-05 12:50:00,22.36,22.36,22.33,22.33,41810.0,21.0731,21.0731,21.0449,21.0449,41810.0
2024-07-05 12:55:00,22.34,22.35,22.33,22.34,59349.0,21.0543,21.0637,21.0449,21.0543,59349.0
2024-07-05 13:00:00,22.34,22.35,22.33,22.34,108693.0,21.0543,21.0637,21.0449,21.0543,108693.0
2024-07-05 13:05:00,22.34,22.36,22.33,22.34,76308.0,21.0543,21.0731,21.0449,21.0543,76308.0
2024-07-05 13:10:00,22.33,22.34,22.33,22.34,14885.0,21.0449,21.0543,21.0449,21.0543,14885.0
2024-07-05 13:15:00,22.33,22.34,22.32,22.33,78628.0,21.0449,21.0543,21.0354,21.0449,78628.0
2024-07-05 13:20:00,22.32,22.33,22.3,22.31,46005.0,21.0354,21.0449,21.0166,21.026,46005.0
2024-07-05 13:25:00,22.32,22.32,22.3,22.3,37521.0,21.0354,21.0354,21.0166,21.0166,37521.0
2024-07-05 13:30:00,22.3,22.31,22.29,22.29,11875.0,21.0166,21.026,21.0072,21.0072,11875.0
2024-07-05 13:35:00,22.29,22.3,22.27,22.27,88597.0,21.0072,21.0166,20.9883,20.9883,88597.0
2024-07-05 13:40:00,22.28,22.29,22.26,22.27,105777.0,20.9978,21.0072,20.9789,20.9883,105777.0
2024-07-05 13:45:00,22.27,22.28,22.26,22.27,21797.0,20.9883,20.9978,20.9789,20.9883,21797.0
2024-07-05 13:50:00,22.26,22.27,22.25,22.26,196831.0,20.9789,20.9883,20.9695,20.9789,196831.0
2024-07-05 13:55:00,22.26,22.28,22.25,22.27,37050.0,20.9789,20.9978,20.9695,20.9883,37050.0
2024-07-05 14:00:00,22.27,22.31,22.26,22.3,51298.0,20.9883,21.026,20.9789,21.0166,51298.0
2024-07-05 14:05:00,22.3,22.31,22.27,22.3,300837.0,21.0166,21.026,20.9883,21.0166,300837.0
2024-07-05 14:10:00,22.29,22.3,22.27,22.28,43707.0,21.0072,21.0166,20.9883,20.9978,43707.0
2024-07-05 14:15:00,22.27,22.28,22.26,22.27,59396.0,20.9883,20.9978,20.9789,20.9883,59396.0
2024-07-05 14:20:00,22.27,22.3,22.26,22.3,50138.0,20.9883,21.0166,20.9789,21.0166,50138.0
2024-07-05 14:25:00,22.29,22.29,22.28,22.29,17521.0,21.0072,21.0072,20.9978,21.0072,17521.0
2024-07-05 14:30:00,22.3,22.31,22.28,22.29,61677.0,21.0166,21.026,20.9978,21.0072,61677.0
2024-07-05 14:35:00,22.29,22.3,22.28,22.3,308845.0,21.0072,21.0166,20.9978,21.0166,308845.0
2024-07-05 14:40:00,22.29,22.3,22.29,22.29,57861.0,21.0072,21.0166,21.0072,21.0072,57861.0
2024-07-05 14:45:00,22.29,22.29,22.27,22.28,67927.0,21.0072,21.0072,20.9883,20.9978,67927.0
2024-07-05 14:50:00,22.27,22.28,22.26,22.27,81334.0,20.9883,20.9978,20.9789,20.9883,81334.0
2024-07-05 14:55:00,22.27,22.28,22.26,22.27,17057.0,20.9883,20.9978,20.9789,20.9883,17057.0
2024-07-05 15:00:00,22.27,22.28,22.26,22.26,52116.0,20.9883,20.9978,20.9789,20.9789,52116.0
2024-07-05 15:05:00,22.26,22.27,22.26,22.26,87844.0,20.9789,20.9883,20.9789,20.9789,87844.0
2024-07-05 15:10:00,22.27,22.27,22.26,22.27,5000.0,20.9883,20.9883,20.9789,20.9883,5000.0
2024-07-05 15:15:00,22.27,22.28,22.26,22.28,50681.0,20.9883,20.9978,20.9789,20.9978,50681.0
2024-07-05 15:20:00,22.28,22.28,22.26,22.26,13365.0,20.9978,20.9978,20.9789,20.9789,13365.0
2024-07-05 15:25:00,22.26,22.27,22.25,22.27,115970.0,20.9789,20.9883,20.9695,20.9883,115970.0
2024-07-05 15:30:00,22.27,22.28,22.26,22.27,182709.0,20.9883,20.9978,20.9789,20.9883,182709.0
2024-07-05 15:35:00,22.26,22.26,22.24,22.26,112208.0,20.9789,20.9789,20.9601,20.9789,112208.0
2024-07-05 15:40:00,22.25,22.26,22.23,22.23,63980.0,20.9695,20.9789,20.9506,20.9506,63980.0
2024-07-05 15:45:00,22.23,22.25,22.23,22.25,167319.0,20.9506,20.9695,20.9506,20.9695,167319.0
2024-07-05 15:50:00,22.24,22.25,22.21,22.22,946608.0,20.9601,20.9695,20.9318,20.9412,946608.0
2024-07-05 15:55:00,22.22,22.26,22.21,22.24,464021.0,20.9412,20.9789,20.9318,20.9601,464021.0
2024-07-08 09:30:00,22.18,22.2,22.13,22.15,120181.0,20.9035,20.9224,20.8564,20.8752,120181.0
2024-07-08 09:35:00,22.16,22.18,22.15,22.17,62342.0,20.8847,20.9035,20.8752,20.8941,62342.0
2024-07-08 09:40:00,22.17,22.18,22.15,22.16,86717.0,20.8941,20.9035,20.8752,20.8847,86717.0
2024-07-08 09:45:00,22.16,22.16,22.13,22.15,80551.0,20.8847,20.8847,20.8564,20.8752,80551.0
2024-07-08 09:50:00,22.14,22.15,22.12,22.14,41896.0,20.8658,20.8752,20.847,20.8658,41896.0
2024-07-08 09:55:00,22.14,22.16,22.14,22.14,24788.0,20.8658,20.8847,20.8658,20.8658,24788.0
2024-07-08 10:00:00,22.15,22.18,22.15,22.16,85129.0,20.8752,20.9035,20.8752,20.8847,85129.0
2024-07-08 10:05:00,22.16,22.17,22.15,22.17,100756.0,20.8847,20.8941,20.8752,20.8941,100756.0
2024-07-08 10:10:00,22.16,22.17,22.15,22.16,40259.0,20.8847,20.8941,20.8752,20.8847,40259.0
2024-07-08 10:15:00,22.16,22.18,22.15,22.18,103785.0,20.8847,20.9035,20.8752,20.9035,103785.0
2024-07-08 10:20:00,22.19,22.22,22.18,22.19,372672.0,20.9129,20.9412,20.9035,20.9129,372672.0
2024-07-08 10:25:00,22.19,22.2,22.18,22.19,94978.0,20.9129,20.9224,20.9035,20.9129,94978.0
2024-07-08 10:30:00,22.18,22.21,22.18,22.2,130036.0,20.9035,20.9318,20.9035,20.9224,130036.0
2024-07-08 10:35:00,22.2,22.24,22.19,22.21,52770.0,20.9224,20.9601,20.9129,20.9318,52770.0
2024-07-08 10:40:00,22.21,22.22,22.2,22.22,37472.0,20.9318,20.9412,20.9224,20.9412,37472.0
2024-07-08 10:45:00,22.22,22.22,22.2,22.21,108854.0,20.9412,20.9412,20.9224,20.9318,108854.0
2024-07-08 10:50:00,22.21,22.23,22.2,22.22,105818.0,20.9318,20.9506,20.9224,20.9412,105818.0
2024-07-08 10:55:00,22.22,22.23,22.21,22.21,61749.0,20.9412,20.9506,20.9318,20.9318,61749.0
2024-07-08 11:00:00,22.21,22.22,22.18,22.19,82413.0,20.9318,20.9412,20.9035,20.9129,82413.0
2024-07-08 11:05:00,22.2,22.2,22.19,22.19,24510.0,20.9224,20.9224,20.9129,20.9129,24510.0
2024-07-08 11:10:00,22.2,22.21,22.19,22.2,40373.0,20.9224,20.9318,20.9129,20.9224,40373.0
2024-07-08 11:15:00,22.2,22.22,22.19,22.21,85180.0,20.9224,20.9412,20.9129,20.9318,85180.0
2024-07-08 11:20:00,22.21,22.21,22.18,22.19,54982.0,20.9318,20.9318,20.9035,20.9129,54982.0
2024-07-08 11:25:00,22.19,22.21,22.19,22.2,81807.0,20.9129,20.9318,20.9129,20.9224,81807.0
2024-07-08 11:30:00,22.19,22.21,22.19,22.2,98404.0,20.9129,20.9318,20.9129,20.9224,98404.0
2024-07-08 11:35:00,22.21,22.25,22.21,22.23,136624.0,20.9318,20.9695,20.9318,20.9506,136624.0
2024-07-08 11:40:00,22.22,22.23,22.21,22.21,12577.0,20.9412,20.9506,20.9318,20.9318,12577.0
2024-07-08 11:45:00,22.22,22.23,22.21,22.22,50457.0,20.9412,20.9506,20.9318,20.9412,50457.0
2024-07-08 11:50:00,22.21,22.23,22.21,22.22,15831.0,20.9318,20.9506,20.9318,20.9412,15831.0
2024-07-08 11:55:00,22.22,22.23,22.21,22.22,37751.0,20.9412,20.9506,20.9318,20.9412,37751.0
2024-07-08 12:00:00,22.23,22.25,22.22,22.25,100171.0,20.9506,20.9695,20.9412,20.9695,100171.0
2024-07-08 12:05:00,22.25,22.28,22.24,22.28,76115.0,20.9695,20.9978,20.9601,20.9978,76115.0
2024-07-08 12:10:00,22.27,22.29,22.26,22.26,119768.0,20.9883,21.0072,20.9789,20.9789,119768.0
2024-07-08 12:15:00,22.26,22.27,22.25,22.27,65194.0,20.9789,20.9883,20.9695,20.9883,65194.0
2024-07-08 12:20:00,22.26,22.27,22.25,22.26,72349.0,20.9789,20.9883,20.9695,20.9789,72349.0
2024-07-08 12:25:00,22.26,22.28,22.25,22.26,78881.0,20.9789,20.9978,20.9695,20.9789,78881.0
2024-07-08 12:30:00,22.26,22.27,22.25,22.26,87421.0,20.9789,20.9883,20.9695,20.9789,87421.0
2024-07-08 12:35:00,22.26,22.26,22.24,22.26,40035.0,20.9789,20.9789,20.9601,20.9789,40035.0
2024-07-08 12:40:00,22.26,22.26,22.24,22.26,61101.0,20.9789,20.9789,20.9601,20.9789,61101.0
2024-07-08 12:45:00,22.26,22.26,22.24,22.25,14624.0,20.9789,20.9789,20.9601,20.9695,14624.0
2024-07-08 12:50:00,22.25,22.25,22.24,22.24,3863.0,20.9695,20.9695,20.9601,20.9601,3863.0
2024-07-08 12:55:00,22.25,22.25,22.23,22.23,48668.0,20.9695,20.9695,20.9506,20.9506,48668.0
2024-07-08 13:00:00,22.24,22.26,22.23,22.26,32912.0,20.9601,20.9789,20.9506,20.9789,32912.0
2024-07-08 13:05:00,22.26,22.26,22.24,22.25,55901.0,20.9789,20.9789,20.9601,20.9695,55901.0
2024-07-08 13:10:00,22.25,22.26,22.25,22.25,9922.0,20.9695,20.9789,20.9695,20.9695,9922.0
2024-07-08 13:15:00,22.25,22.27,22.24,22.25,80123.0,20.9695,20.9883,20.9601,20.9695,80123.0
2024-07-08 13:20:00,22.25,22.26,22.24,22.25,51960.0,20.9695,20.9789,20.9601,20.9695,51960.0
2024-07-08 13:25:00,22.24,22.25,22.24,22.24,3307.0,20.9601,20.9695,20.9601,20.9601,3307.0
2024-07-08 13:30:00,22.23,22.24,22.21,22.22,19601.0,20.9506,20.9601,20.9318,20.9412,19601.0
2024-07-08 13:35:00,22.22,22.23,22.2,22.21,45623.0,20.9412,20.9506,20.9224,20.9318,45623.0
2024-07-08 13:40:00,22.2,22.22,22.19,22.21,49315.0,20.9224,20.9412,20.9129,20.9318,49315.0
2024-07-08 13:45:00,22.21,22.22,22.2,22.22,30406.0,20.9318,20.9412,20.9224,20.9412,30406.0
2024-07-08 13:50:00,22.22,22.23,22.21,22.22,26130.0,20.9412,20.9506,20.9318,20.9412,26130.0
2024-07-08 13:55:00,22.21,22.22,22.21,22.21,2540.0,20.9318,20.9412,20.9318,20.9318,2540.0
2024-07-08 14:00:00,22.21,22.23,22.2,22.23,40443.0,20.9318,20.9506,20.9224,20.9506,40443.0
2024-07-08 14:05:00,22.23,22.23,22.22,22.23,13765.0,20.9506,20.9506,20.9412,20.9506,13765.0
2024-07-08 14:10:00,22.22,22.23,22.22,22.23,2300.0,20.9412,20.9506,20.9412,20.9506,2300.0
2024-07-08 14:15:00,22.23,22.23,22.21,22.21,14724.0,20.9506,20.9506,20.9318,20.9318,14724.0
2024-07-08 14:20:00,22.22,22.23,22.21,22.21,68184.0,20.9412,20.9506,20.9318,20.9318,68184.0
2024-07-08 14:25:00,22.21,22.22,22.2,22.21,13293.0,20.9318,20.9412,20.9224,20.9318,13293.0
2024-07-08 14:30:00,22.21,22.23,22.2,22.22,39046.0,20.9318,20.9506,20.9224,20.9412,39046.0
2024-07-08 14:35:00,22.23,22.24,22.22,22.23,56267.0,20.9506,20.9601,20.9412,20.9506,56267.0
2024-07-08 14:40:00,22.23,22.28,22.23,22.27,323368.0,20.9506,20.9978,20.9506,20.9883,323368.0
2024-07-08 14:45:00,22.28,22.29,22.26,22.26,738134.0,20.9978,21.0072,20.9789,20.9789,738134.0
2024-07-08 14:50:00,22.25,22.26,22.24,22.24,76451.0,20.9695,20.9789,20.9601,20.9601,76451.0
2024-07-08 14:55:00,22.24,22.25,22.22,22.23,52244.0,20.9601,20.9695,20.9412,20.9506,52244.0
2024-07-08 15:00:00,22.23,22.25,22.22,22.23,37100.0,20.9506,20.9695,20.9412,20.9506,37100.0
2024-07-08 15:05:00,22.24,22.25,22.23,22.24,65070.0,20.9601,20.9695,20.9506,20.9601,65070.0
2024-07-08 15:10:00,22.24,22.25,22.23,22.23,49992.0,20.9601,20.9695,20.9506,20.9506,49992.0
2024-07-08 15:15:00,22.24,22.26,22.23,22.25,92416.0,20.9601,20.9789,20.9506,20.9695,92416.0
2024-07-08 15:20:00,22.24,22.25,22.24,22.25,9630.0,20.9601,20.9695,20.9601,20.9695,9630.0
2024-07-08 15:25:00,22.25,22.27,22.24,22.26,48379.0,20.9695,20.9883,20.9601,20.9789,48379.0
2024-07-08 15:30:00,22.26,22.27,22.25,22.26,132170.0,20.9789,20.9883,20.9695,20.9789,132170.0
2024-07-08 15:35:00,22.26,22.27,22.24,22.26,68510.0,20.9789,20.9883,20.9601,20.9789,68510.0
2024-07-08 15:40:00,22.26,22.26,22.23,22.23,77742.0,20.9789,20.9789,20.9506,20.9506,77742.0
2024-07-08 15:45:00,22.23,22.25,22.23,22.23,142325.0,20.9506,20.9695,20.9506,20.9506,142325.0
2024-07-08 15:50:00,22.23,22.24,22.21,22.21,170420.0,20.9506,20.9601,20.9318,20.9318,170420.0
2024-07-08 15:55:00,22.21,22.23,22.18,22.2,680159.0,20.9318,20.9506,20.9035,20.9224,680159.0
2024-07-09 09:30:00,22.13,22.14,22.11,22.11,244172.0,20.8564,20.8658,20.8375,20.8375,244172.0
2024-07-09 09:35:00,22.11,22.13,22.1,22.12,61632.0,20.8375,20.8564,20.8281,20.847,61632.0
2024-07-09 09:40:00,22.13,22.14,22.11,22.11,66536.0,20.8564,20.8658,20.8375,20.8375,66536.0
2024-07-09 09:45:00,22.12,22.12,22.11,22.12,37319.0,20.847,20.847,20.8375,20.847,37319.0
2024-07-09 09:50:00,22.12,22.13,22.11,22.12,54213.0,20.847,20.8564,20.8375,20.847,54213.0
2024-07-09 09:55:00,22.12,22.12,22.09,22.11,89379.0,20.847,20.847,20.8187,20.8375,89379.0
2024-07-09 10:00:00,22.1,22.11,22.08,22.11,106121.0,20.8281,20.8375,20.8093,20.8375,106121.0
2024-07-09 10:05:00,22.11,22.15,22.11,22.13,111033.0,20.8375,20.8752,20.8375,20.8564,111033.0
2024-07-09 10:10:00,22.13,22.14,22.09,22.11,202339.0,20.8564,20.8658,20.8187,20.8375,202339.0
2024-07-09 10:15:00,22.11,22.12,22.1,22.12,77942.0,20.8375,20.847,20.8281,20.847,77942.0
2024-07-09 10:20:00,22.12,22.15,22.11,22.14,146930.0,20.847,20.8752,20.8375,20.8658,146930.0
2024-07-09 10:25:00,22.15,22.18,22.14,22.15,262313.0,20.8752,20.9035,20.8658,20.8752,262313.0
2024-07-09 10:30:00,22.16,22.18,22.14,22.14,207805.0,20.8847,20.9035,20.8658,20.8658,207805.0
2024-07-09 10:35:00,22.13,22.14,22.11,22.12,148241.0,20.8564,20.8658,20.8375,20.847,148241.0
2024-07-09 10:40:00,22.12,22.12,22.1,22.1,58164.0,20.847,20.847,20.8281,20.8281,58164.0
2024-07-09 10:45:00,22.1,22.11,22.08,22.1,139047.0,20.8281,20.8375,20.8093,20.8281,139047.0
2024-07-09 10:50:00,22.1,22.12,22.09,22.11,88798.0,20.8281,20.847,20.8187,20.8375,88798.0
2024-07-09 10:55:00,22.11,22.14,22.1,22.12,144901.0,20.8375,20.8658,20.8281,20.847,144901.0
2024-07-09 11:00:00,22.13,22.14,22.11,22.14,103514.0,20.8564,20.8658,20.8375,20.8658,103514.0
2024-07-09 11:05:00,22.13,22.14,22.12,22.13,37288.0,20.8564,20.8658,20.847,20.8564,37288.0
2024-07-09 11:10:00,22.13,22.16,22.13,22.13,179743.0,20.8564,20.8847,20.8564,20.8564,179743.0
2024-07-09 11:15:00,22.13,22.15,22.13,22.14,80883.0,20.8564,20.8752,20.8564,20.8658,80883.0
2024-07-09 11:20:00,22.14,22.18,22.13,22.16,79451.0,20.8658,20.9035,20.8564,20.8847,79451.0
2024-07-09 11:25:00,22.16,22.18,22.15,22.15,148132.0,20.8847,20.9035,20.8752,20.8752,148132.0
2024-07-09 11:30:00,22.15,22.17,22.14,22.14,66570.0,20.8752,20.8941,20.8658,20.8658,66570.0
2024-07-09 11:35:00,22.14,22.17,22.14,22.16,144685.0,20.8658,20.8941,20.8658,20.8847,144685.0
2024-07-09 11:40:00,22.16,22.16,22.14,22.15,72821.0,20.8847,20.8847,20.8658,20.8752,72821.0
2024-07-09 11:45:00,22.15,22.16,22.12,22.13,35066.0,20.8752,20.8847,20.847,20.8564,35066.0
2024-07-09 11:50:00,22.13,22.13,22.12,22.12,10055.0,20.8564,20.8564,20.847,20.847,10055.0
2024-07-09 11:55:00,22.13,22.13,22.11,22.12,58261.0,20.8564,20.8564,20.8375,20.847,58261.0
2024-07-09 12:00:00,22.11,22.13,22.11,22.11,26829.0,20.8375,20.8564,20.8375,20.8375,26829.0
2024-07-09 12:05:00,22.12,22.12,22.1,22.1,41069.0,20.847,20.847,20.8281,20.8281,41069.0
2024-07-09 12:10:00,22.11,22.12,22.09,22.12,57993.0,20.8375,20.847,20.8187,20.847,57993.0
2024-07-09 12:15:00,22.11,22.12,22.09,22.09,63115.0,20.8375,20.847,20.8187,20.8187,63115.0
2024-07-09 12:20:00,22.1,22.1,22.09,22.1,14753.0,20.8281,20.8281,20.8187,20.8281,14753.0
2024-07-09 12:25:00,22.1,22.11,22.09,22.1,66511.0,20.8281,20.8375,20.8187,20.8281,66511.0
2024-07-09 12:30:00,22.1,22.11,22.09,22.11,39508.0,20.8281,20.8375,20.8187,20.8375,39508.0
2024-07-09 12:35:00,22.11,22.13,22.1,22.12,48100.0,20.8375,20.8564,20.8281,20.847,48100.0
2024-07-09 12:40:00,22.12,22.13,22.11,22.12,101892.0,20.847,20.8564,20.8375,20.847,101892.0
2024-07-09 12:45:00,22.12,22.15,22.12,22.14,87303.0,20.847,20.8752,20.847,20.8658,87303.0
2024-07-09 12:50:00,22.14,22.15,22.12,22.13,93509.0,20.8658,20.8752,20.847,20.8564,93509.0
2024-07-09 12:55:00,22.14,22.14,22.1,22.1,21965.0,20.8658,20.8658,20.8281,20.8281,21965.0
2024-07-09 13:00:00,22.1,22.11,22.06,22.07,149521.0,20.8281,20.8375,20.7904,20.7998,149521.0
2024-07-09 13:05:00,22.07,22.09,22.06,22.07,67420.0,20.7998,20.8187,20.7904,20.7998,67420.0
2024-07-09 13:10:00,22.07,22.09,22.06,22.08,70901.0,20.7998,20.8187,20.7904,20.8093,70901.0
2024-07-09 13:15:00,22.08,22.17,22.08,22.15,144610.0,20.8093,20.8941,20.8093,20.8752,144610.0
2024-07-09 13:20:00,22.14,22.17,22.13,22.17,171433.0,20.8658,20.8941,20.8564,20.8941,171433.0
2024-07-09 13:25:00,22.17,22.18,22.14,22.15,67945.0,20.8941,20.9035,20.8658,20.8752,67945.0
2024-07-09 13:30:00,22.16,22.16,22.13,22.13,33316.0,20.8847,20.8847,20.8564,20.8564,33316.0
2024-07-09 13:35:00,22.14,22.14,22.12,22.14,38117.0,20.8658,20.8658,20.847,20.8658,38117.0
2024-07-09 13:40:00,22.14,22.15,22.13,22.14,46037.0,20.8658,20.8752,20.8564,20.8658,46037.0
2024-07-09 13:45:00,22.14,22.15,22.13,22.14,24170.0,20.8658,20.8752,20.8564,20.8658,24170.0
2024-07-09 13:50:00,22.15,22.15,22.12,22.13,82604.0,20.8752,20.8752,20.847,20.8564,82604.0
2024-07-09 13:55:00,22.14,22.15,22.13,22.14,81282.0,20.8658,20.8752,20.8564,20.8658,81282.0
2024-07-09 14:00:00,22.15,22.17,22.14,22.17,68393.0,20.8752,20.8941,20.8658,20.8941,68393.0
2024-07-09 14:05:00,22.17,22.17,22.15,22.15,32168.0,20.8941,20.8941,20.8752,20.8752,32168.0
2024-07-09 14:10:00,22.15,22.16,22.14,22.16,48703.0,20.8752,20.8847,20.8658,20.8847,48703.0
2024-07-09 14:15:00,22.16,22.16,22.15,22.15,11218.0,20.8847,20.8847,20.8752,20.8752,11218.0
2024-07-09 14:20:00,22.15,22.16,22.14,22.16,69041.0,20.8752,20.8847,20.8658,20.8847,69041.0
2024-07-09 14:25:00,22.16,22.18,22.15,22.18,105155.0,20.8847,20.9035,20.8752,20.9035,105155.0
2024-07-09 14:30:00,22.18,22.19,22.16,22.16,238393.0,20.9035,20.9129,20.8847,20.8847,238393.0
2024-07-09 14:35:00,22.17,22.17,22.15,22.15,42075.0,20.8941,20.8941,20.8752,20.8752,42075.0
2024-07-09 14:40:00,22.16,22.17,22.14,22.14,61532.0,20.8847,20.8941,20.8658,20.8658,61532.0
2024-07-09 14:45:00,22.15,22.15,22.14,22.14,20425.0,20.8752,20.8752,20.8658,20.8658,20425.0
2024-07-09 14:50:00,22.15,22.18,22.14,22.17,58610.0,20.8752,20.9035,20.8658,20.8941,58610.0
2024-07-09 14:55:00,22.18,22.19,22.17,22.17,37184.0,20.9035,20.9129,20.8941,20.8941,37184.0
2024-07-09 15:00:00,22.17,22.18,22.16,22.17,131976.0,20.8941,20.9035,20.8847,20.8941,131976.0
2024-07-09 15:05:00,22.18,22.19,22.17,22.18,52332.0,20.9035,20.9129,20.8941,20.9035,52332.0
2024-07-09 15:10:00,22.18,22.19,22.17,22.17,42208.0,20.9035,20.9129,20.8941,20.8941,42208.0
2024-07-09 15:15:00,22.17,22.19,22.16,22.18,75024.0,20.8941,20.9129,20.8847,20.9035,75024.0
2024-07-09 15:20:00,22.18,22.2,22.17,22.19,82036.0,20.9035,20.9224,20.8941,20.9129,82036.0
2024-07-09 15:25:00,22.19,22.19,22.17,22.17,42914.0,20.9129,20.9129,20.8941,20.8941,42914.0
2024-07-09 15:30:00,22.18,22.19,22.17,22.18,83356.0,20.9035,20.9129,20.8941,20.9035,83356.0
2024-07-09 15:35:00,22.17,22.18,22.16,22.16,54506.0,20.8941,20.9035,20.8847,20.8847,54506.0
2024-07-09 15:40:00,22.16,22.17,22.15,22.17,27902.0,20.8847,20.8941,20.8752,20.8941,27902.0
2024-07-09 15:45:00,22.17,22.18,22.16,22.16,82656.0,20.8941,20.9035,20.8847,20.8847,82656.0
2024-07-09 15:50:00,22.17,22.17,22.15,22.17,168826.0,20.8941,20.8941,20.8752,20.8941,168826.0
2024-07-09 15:55:00,22.17,22.19,22.15,22.17,413461.0,20.8941,20.9129,20.8752,20.8941,413461.0
2024-07-10 09:30:00,22.08,22.09,22.06,22.09,139491.0,20.8093,20.8187,20.7904,20.8187,139491.0
2024-07-10 09:35:00,22.08,22.1,22.08,22.08,49209.0,20.8093,20.8281,20.8093,20.8093,49209.0
2024-07-10 09:40:00,22.09,22.1,22.07,22.09,69019.0,20.8187,20.8281,20.7998,20.8187,69019.0
2024-07-10 09:45:00,22.08,22.09,22.05,22.06,54689.0,20.8093,20.8187,20.781,20.7904,54689.0
2024-07-10 09:50:00,22.06,22.08,22.05,22.06,27146.0,20.7904,20.8093,20.781,20.7904,27146.0
2024-07-10 09:55:00,22.06,22.07,22.05,22.07,83589.0,20.7904,20.7998,20.781,20.7998,83589.0
2024-07-10 10:00:00,22.06,22.07,22.04,22.04,101323.0,20.7904,20.7998,20.7716,20.7716,101323.0
2024-07-10 10:05:00,22.04,22.05,22.02,22.03,115903.0,20.7716,20.781,20.7527,20.7621,115903.0
2024-07-10 10:10:00,22.03,22.04,22.02,22.03,166379.0,20.7621,20.7716,20.7527,20.7621,166379.0
2024-07-10 10:15:00,22.03,22.06,22.02,22.05,104079.0,20.7621,20.7904,20.7527,20.781,104079.0
2024-07-10 10:20:00,22.05,22.07,22.05,22.06,40018.0,20.781,20.7998,20.781,20.7904,40018.0
2024-07-10 10:25:00,22.05,22.07,22.05,22.06,35494.0,20.781,20.7998,20.781,20.7904,35494.0
2024-07-10 10:30:00,22.06,22.08,22.05,22.07,43827.0,20.7904,20.8093,20.781,20.7998,43827.0
2024-07-10 10:35:00,22.07,22.08,22.06,22.07,123085.0,20.7998,20.8093,20.7904,20.7998,123085.0
2024-07-10 10:40:00,22.07,22.08,22.05,22.07,182166.0,20.7998,20.8093,20.781,20.7998,182166.0
2024-07-10 10:45:00,22.07,22.08,22.06,22.07,104301.0,20.7998,20.8093,20.7904,20.7998,104301.0
2024-07-10 10:50:00,22.07,22.09,22.06,22.07,75862.0,20.7998,20.8187,20.7904,20.7998,75862.0
2024-07-10 10:55:00,22.08,22.09,22.07,22.08,89455.0,20.8093,20.8187,20.7998,20.8093,89455.0
2024-07-10 11:00:00,22.09,22.1,22.08,22.08,290368.0,20.8187,20.8281,20.8093,20.8093,290368.0
2024-07-10 11:05:00,22.08,22.09,22.06,22.07,62678.0,20.8093,20.8187,20.7904,20.7998,62678.0
2024-07-10 11:10:00,22.07,22.08,22.06,22.08,53493.0,20.7998,20.8093,20.7904,20.8093,53493.0
2024-07-10 11:15:00,22.08,22.08,22.05,22.06,61849.0,20.8093,20.8093,20.781,20.7904,61849.0
2024-07-10 11:20:00,22.06,22.06,22.04,22.05,37031.0,20.7904,20.7904,20.7716,20.781,37031.0
2024-07-10 11:25:00,22.04,22.05,22.02,22.03,82619.0,20.7716,20.781,20.7527,20.7621,82619.0
2024-07-10 11:30:00,22.02,22.03,22.0,22.02,138483.0,20.7527,20.7621,20.7339,20.7527,138483.0
2024-07-10 11:35:00,22.03,22.03,22.02,22.03,6728.0,20.7621,20.7621,20.7527,20.7621,6728.0
2024-07-10 11:40:00,22.03,22.03,22.01,22.01,40538.0,20.7621,20.7621,20.7433,20.7433,40538.0
2024-07-10 11:45:00,22.01,22.03,22.01,22.02,50042.0,20.7433,20.7621,20.7433,20.7527,50042.0
2024-07-10 11:50:00,22.03,22.03,22.01,22.02,124196.0,20.7621,20.7621,20.7433,20.7527,124196.0
2024-07-10 11:55:00,22.02,22.02,22.01,22.01,12019.0,20.7527,20.7527,20.7433,20.7433,12019.0
2024-07-10 12:00:00,22.02,22.02,22.0,22.0,32507.0,20.7527,20.7527,20.7339,20.7339,32507.0
2024-07-10 12:05:00,22.01,22.01,21.99,22.01,80355.0,20.7433,20.7433,20.7244,20.7433,80355.0
2024-07-10 12:10:00,22.01,22.01,21.99,22.0,39929.0,20.7433,20.7433,20.7244,20.7339,39929.0
2024-07-10 12:15:00,21.99,22.0,21.96,21.97,117682.0,20.7244,20.7339,20.6962,20.7056,117682.0
2024-07-10 12:20:00,21.97,21.98,21.93,21.94,76104.0,20.7056,20.715,20.6679,20.6773,76104.0
2024-07-10 12:25:00,21.93,21.94,21.92,21.93,41644.0,20.6679,20.6773,20.6585,20.6679,41644.0
2024-07-10 12:30:00,21.93,21.95,21.92,21.95,132345.0,20.6679,20.6867,20.6585,20.6867,132345.0
2024-07-10 12:35:00,21.94,21.95,21.93,21.94,73997.0,20.6773,20.6867,20.6679,20.6773,73997.0
2024-07-10 12:40:00,21.94,21.94,21.9,21.91,25648.0,20.6773,20.6773,20.6396,20.649,25648.0
2024-07-10 12:45:00,21.91,21.92,21.9,21.92,64046.0,20.649,20.6585,20.6396,20.6585,64046.0
2024-07-10 12:50:00,21.92,21.93,21.91,21.92,46824.0,20.6585,20.6679,20.649,20.6585,46824.0
2024-07-10 12:55:00,21.92,21.92,21.89,21.89,56826.0,20.6585,20.6585,20.6302,20.6302,56826.0
2024-07-10 13:00:00,21.9,21.91,21.88,21.88,82804.0,20.6396,20.649,20.6208,20.6208,82804.0
2024-07-10 13:05:00,21.87,21.89,21.86,21.89,133176.0,20.6113,20.6302,20.6019,20.6302,133176.0
2024-07-10 13:10:00,21.88,21.9,21.87,21.88,89513.0,20.6208,20.6396,20.6113,20.6208,89513.0
2024-07-10 13:15:00,21.88,21.89,21.87,21.89,68392.0,20.6208,20.6302,20.6113,20.6302,68392.0
2024-07-10 13:20:00,21.88,21.91,21.88,21.91,92576.0,20.6208,20.649,20.6208,20.649,92576.0
2024-07-10 13:25:00,21.91,21.92,21.89,21.89,47159.0,20.649,20.6585,20.6302,20.6302,47159.0
2024-07-10 13:30:00,21.89,21.91,21.88,21.89,51446.0,20.6302,20.649,20.6208,20.6302,51446.0
2024-07-10 13:35:00,21.9,21.9,21.88,21.89,16803.0,20.6396,20.6396,20.6208,20.6302,16803.0
2024-07-10 13:40:00,21.89,21.89,21.87,21.88,70920.0,20.6302,20.6302,20.6113,20.6208,70920.0
2024-07-10 13:45:00,21.88,21.88,21.87,21.87,26331.0,20.6208,20.6208,20.6113,20.6113,26331.0
2024-07-10 13:50:00,21.87,21.88,21.85,21.86,82385.0,20.6113,20.6208,20.5925,20.6019,82385.0
2024-07-10 13:55:00,21.87,21.88,21.86,21.86,40751.0,20.6113,20.6208,20.6019,20.6019,40751.0
2024-07-10 14:00:00,21.86,21.87,21.85,21.87,51157.0,20.6019,20.6113,20.5925,20.6113,51157.0
2024-07-10 14:05:00,21.87,21.88,21.86,21.88,97781.0,20.6113,20.6208,20.6019,20.6208,97781.0
2024-07-10 14:10:00,21.88,21.88,21.86,21.86,61511.0,20.6208,20.6208,20.6019,20.6019,61511.0
2024-07-10 14:15:00,21.87,21.88,21.86,21.88,36135.0,20.6113,20.6208,20.6019,20.6208,36135.0
2024-07-10 14:20:00,21.88,21.89,21.87,21.89,89007.0,20.6208,20.6302,20.6113,20.6302,89007.0
2024-07-10 14:25:00,21.89,21.89,21.87,21.88,23046.0,20.6302,20.6302,20.6113,20.6208,23046.0
2024-07-10 14:30:00,21.88,21.88,21.86,21.87,73489.0,20.6208,20.6208,20.6019,20.6113,73489.0
2024-07-10 14:35:00,21.86,21.87,21.86,21.87,5982.0,20.6019,20.6113,20.6019,20.6113,5982.0
2024-07-10 14:40:00,21.87,21.87,21.86,21.86,16555.0,20.6113,20.6113,20.6019,20.6019,16555.0
2024-07-10 14:45:00,21.86,21.87,21.82,21.84,101787.0,20.6019,20.6113,20.5642,20.5831,101787.0
2024-07-10 14:50:00,21.84,21.85,21.83,21.84,71522.0,20.5831,20.5925,20.5736,20.5831,71522.0
2024-07-10 14:55:00,21.85,21.86,21.83,21.84,64479.0,20.5925,20.6019,20.5736,20.5831,64479.0
2024-07-10 15:00:00,21.84,21.86,21.84,21.85,101327.0,20.5831,20.6019,20.5831,20.5925,101327.0
2024-07-10 15:05:00,21.85,21.87,21.84,21.85,101056.0,20.5925,20.6113,20.5831,20.5925,101056.0
2024-07-10 15:10:00,21.85,21.85,21.84,21.85,21937.0,20.5925,20.5925,20.5831,20.5925,21937.0
2024-07-10 15:15:00,21.85,21.85,21.84,21.84,20629.0,20.5925,20.5925,20.5831,20.5831,20629.0
2024-07-10 15:20:00,21.85,21.85,21.84,21.85,16381.0,20.5925,20.5925,20.5831,20.5925,16381.0
2024-07-10 15:25:00,21.85,21.85,21.83,21.85,373069.0,20.5925,20.5925,20.5736,20.5925,373069.0
2024-07-10 15:30:00,21.84,21.85,21.82,21.83,54562.0,20.5831,20.5925,20.5642,20.5736,54562.0
2024-07-10 15:35:00,21.83,21.84,21.81,21.82,34248.0,20.5736,20.5831,20.5548,20.5642,34248.0
2024-07-10 15:40:00,21.82,21.84,21.8,21.83,316927.0,20.5642,20.5831,20.5454,20.5736,316927.0
2024-07-10 15:45:00,21.83,21.83,21.78,21.78,80330.0,20.5736,20.5736,20.5265,20.5265,80330.0
2024-07-10 15:50:00,21.78,21.79,21.73,21.73,825134.0,20.5265,20.536,20.4794,20.4794,825134.0
2024-07-10 15:55:00,21.74,21.75,21.71,21.74,932858.0,20.4888,20.4983,20.4606,20.4888,932858.0
2024-07-11 09:30:00,21.73,21.75,21.71,21.73,178378.0,20.4794,20.4983,20.4606,20.4794,178378.0
2024-07-11 09:35:00,21.73,21.75,21.72,21.74,510989.0,20.4794,20.4983,20.47,20.4888,510989.0
2024-07-11 09:40:00,21.74,21.76,21.7,21.7,109765.0,20.4888,20.5077,20.4511,20.4511,109765.0
2024-07-11 09:45:00,21.7,21.73,21.7,21.72,135459.0,20.4511,20.4794,20.4511,20.47,135459.0
2024-07-11 09:50:00,21.72,21.74,21.7,21.73,226554.0,20.47,20.4888,20.4511,20.4794,226554.0
2024-07-11 09:55:00,21.71,21.74,21.7,21.71,47001.0,20.4606,20.4888,20.4511,20.4606,47001.0
2024-07-11 10:00:00,21.7,21.71,21.67,21.68,136135.0,20.4511,20.4606,20.4229,20.4323,136135.0
2024-07-11 10:05:00,21.68,21.72,21.67,21.72,132972.0,20.4323,20.47,20.4229,20.47,132972.0
2024-07-11 10:10:00,21.71,21.77,21.7,21.77,223429.0,20.4606,20.5171,20.4511,20.5171,223429.0
2024-07-11 10:15:00,21.77,21.88,21.76,21.87,315072.0,20.5171,20.6208,20.5077,20.6113,315072.0
2024-07-11 10:20:00,21.87,21.91,21.85,21.9,231219.0,20.6113,20.649,20.5925,20.6396,231219.0
2024-07-11 10:25:00,21.9,21.91,21.84,21.86,262040.0,20.6396,20.649,20.5831,20.6019,262040.0
2024-07-11 10:30:00,21.87,21.88,21.82,21.88,191479.0,20.6113,20.6208,20.5642,20.6208,191479.0
2024-07-11 10:35:00,21.88,21.89,21.86,21.88,274630.0,20.6208,20.6302,20.6019,20.6208,274630.0
2024-07-11 10:40:00,21.88,21.92,21.87,21.92,246525.0,20.6208,20.6585,20.6113,20.6585,246525.0
2024-07-11 10:45:00,21.91,21.93,21.88,21.9,199890.0,20.649,20.6679,20.6208,20.6396,199890.0
2024-07-11 10:50:00,21.9,21.93,21.87,21.92,225537.0,20.6396,20.6679,20.6113,20.6585,225537.0
2024-07-11 10:55:00,21.91,21.98,21.91,21.97,237222.0,20.649,20.715,20.649,20.7056,237222.0
2024-07-11 11:00:00,21.97,21.99,21.95,21.97,457150.0,20.7056,20.7244,20.6867,20.7056,457150.0
2024-07-11 11:05:00,21.98,21.98,21.91,21.92,122912.0,20.715,20.715,20.649,20.6585,122912.0
2024-07-11 11:10:00,21.92,21.98,21.91,21.95,153409.0,20.6585,20.715,20.649,20.6867,153409.0
2024-07-11 11:15:00,21.94,21.98,21.93,21.98,151100.0,20.6773,20.715,20.6679,20.715,151100.0
2024-07-11 11:20:00,21.98,22.06,21.97,22.06,266454.0,20.715,20.7904,20.7056,20.7904,266454.0
2024-07-11 11:25:00,22.05,22.08,22.03,22.05,303979.0,20.781,20.8093,20.7621,20.781,303979.0
2024-07-11 11:30:00,22.06,22.08,22.04,22.07,201180.0,20.7904,20.8093,20.7716,20.7998,201180.0
2024-07-11 11:35:00,22.07,22.08,22.05,22.07,237850.0,20.7998,20.8093,20.781,20.7998,237850.0
2024-07-11 11:40:00,22.07,22.13,22.06,22.08,267441.0,20.7998,20.8564,20.7904,20.8093,267441.0
2024-07-11 11:45:00,22.07,22.09,22.04,22.07,218707.0,20.7998,20.8187,20.7716,20.7998,218707.0
2024-07-11 11:50:00,22.07,22.1,22.06,22.08,136663.0,20.7998,20.8281,20.7904,20.8093,136663.0
2024-07-11 11:55:00,22.08,22.11,22.08,22.11,249466.0,20.8093,20.8375,20.8093,20.8375,249466.0
2024-07-11 12:00:00,22.1,22.15,22.1,22.14,154491.0,20.8281,20.8752,20.8281,20.8658,154491.0
2024-07-11 12:05:00,22.13,22.14,22.06,22.08,85534.0,20.8564,20.8658,20.7904,20.8093,85534.0
2024-07-11 12:10:00,22.07,22.08,22.05,22.07,115786.0,20.7998,20.8093,20.781,20.7998,115786.0
2024-07-11 12:15:00,22.08,22.12,22.07,22.11,228064.0,20.8093,20.847,20.7998,20.8375,228064.0
2024-07-11 12:20:00,22.1,22.13,22.1,22.12,119031.0,20.8281,20.8564,20.8281,20.847,119031.0
2024-07-11 12:25:00,22.12,22.12,22.07,22.07,107346.0,20.847,20.847,20.7998,20.7998,107346.0
2024-07-11 12:30:00,22.07,22.08,22.04,22.04,99790.0,20.7998,20.8093,20.7716,20.7716,99790.0
2024-07-11 12:35:00,22.04,22.06,22.02,22.05,234394.0,20.7716,20.7904,20.7527,20.781,234394.0
2024-07-11 12:40:00,22.05,22.06,22.03,22.06,120411.0,20.781,20.7904,20.7621,20.7904,120411.0
2024-07-11 12:45:00,22.06,22.14,22.05,22.13,267689.0,20.7904,20.8658,20.781,20.8564,267689.0
2024-07-11 12:50:00,22.13,22.16,22.11,22.14,195327.0,20.8564,20.8847,20.8375,20.8658,195327.0
2024-07-11 12:55:00,22.15,22.15,22.1,22.14,222799.0,20.8752,20.8752,20.8281,20.8658,222799.0
2024-07-11 13:00:00,22.13,22.16,22.1,22.15,402126.0,20.8564,20.8847,20.8281,20.8752,402126.0
2024-07-11 13:05:00,22.15,22.17,22.11,22.12,151652.0,20.8752,20.8941,20.8375,20.847,151652.0
2024-07-11 13:10:00,22.12,22.15,22.09,22.1,152367.0,20.847,20.8752,20.8187,20.8281,152367.0
2024-07-11 13:15:00,22.1,22.11,22.07,22.1,115774.0,20.8281,20.8375,20.7998,20.8281,115774.0
2024-07-11 13:20:00,22.09,22.13,22.07,22.11,174364.0,20.8187,20.8564,20.7998,20.8375,174364.0
2024-07-11 13:25:00,22.11,22.12,22.07,22.07,143258.0,20.8375,20.847,20.7998,20.7998,143258.0
2024-07-11 13:30:00,22.08,22.12,22.08,22.11,169314.0,20.8093,20.847,20.8093,20.8375,169314.0
2024-07-11 13:35:00,22.11,22.14,22.09,22.14,78221.0,20.8375,20.8658,20.8187,20.8658,78221.0
2024-07-11 13:40:00,22.14,22.14,22.11,22.13,100633.0,20.8658,20.8658,20.8375,20.8564,100633.0
2024-07-11 13:45:00,22.13,22.18,22.13,22.16,156583.0,20.8564,20.9035,20.8564,20.8847,156583.0
2024-07-11 13:50:00,22.16,22.17,22.15,22.16,87878.0,20.8847,20.8941,20.8752,20.8847,87878.0
2024-07-11 13:55:00,22.16,22.17,22.15,22.17,115489.0,20.8847,20.8941,20.8752,20.8941,115489.0
2024-07-11 14:00:00,22.16,22.18,22.15,22.17,165718.0,20.8847,20.9035,20.8752,20.8941,165718.0
2024-07-11 14:05:00,22.16,22.17,22.14,22.15,114061.0,20.8847,20.8941,20.8658,20.8752,114061.0
2024-07-11 14:10:00,22.15,22.16,22.13,22.13,68521.0,20.8752,20.8847,20.8564,20.8564,68521.0
2024-07-11 14:15:00,22.13,22.13,22.11,22.12,67157.0,20.8564,20.8564,20.8375,20.847,67157.0
2024-07-11 14:20:00,22.12,22.12,22.09,22.11,112302.0,20.847,20.847,20.8187,20.8375,112302.0
2024-07-11 14:25:00,22.12,22.15,22.11,22.14,96359.0,20.847,20.8752,20.8375,20.8658,96359.0
2024-07-11 14:30:00,22.15,22.15,22.06,22.07,110296.0,20.8752,20.8752,20.7904,20.7998,110296.0
2024-07-11 14:35:00,22.08,22.1,22.07,22.07,105933.0,20.8093,20.8281,20.7998,20.7998,105933.0
2024-07-11 14:40:00,22.07,22.09,22.06,22.07,176335.0,20.7998,20.8187,20.7904,20.7998,176335.0
2024-07-11 14:45:00,22.07,22.1,22.06,22.09,44053.0,20.7998,20.8281,20.7904,20.8187,44053.0
2024-07-11 14:50:00,22.09,22.1,22.06,22.08,120862.0,20.8187,20.8281,20.7904,20.8093,120862.0
2024-07-11 14:55:00,22.07,22.09,22.06,22.07,49942.0,20.7998,20.8187,20.7904,20.7998,49942.0
2024-07-11 15:00:00,22.07,22.08,22.04,22.05,225928.0,20.7998,20.8093,20.7716,20.781,225928.0
2024-07-11 15:05:00,22.05,22.07,22.04,22.06,148324.0,20.781,20.7998,20.7716,20.7904,148324.0
2024-07-11 15:10:00,22.07,22.09,22.06,22.09,146086.0,20.7998,20.8187,20.7904,20.8187,146086.0
2024-07-11 15:15:00,22.09,22.09,22.06,22.07,188819.0,20.8187,20.8187,20.7904,20.7998,188819.0
2024-07-11 15:20:00,22.08,22.09,22.07,22.07,125787.0,20.8093,20.8187,20.7998,20.7998,125787.0
2024-07-11 15:25:00,22.08,22.12,22.07,22.12,156280.0,20.8093,20.847,20.7998,20.847,156280.0
2024-07-11 15:30:00,22.11,22.12,22.09,22.1,123421.0,20.8375,20.847,20.8187,20.8281,123421.0
2024-07-11 15:35:00,22.1,22.11,22.04,22.05,254707.0,20.8281,20.8375,20.7716,20.781,254707.0
2024-07-11 15:40:00,22.05,22.11,22.05,22.1,178166.0,20.781,20.8375,20.781,20.8281,178166.0
2024-07-11 15:45:00,22.1,22.11,22.06,22.07,123882.0,20.8281,20.8375,20.7904,20.7998,123882.0
2024-07-11 15:50:00,22.07,22.11,22.05,22.1,392071.0,20.7998,20.8375,20.781,20.8281,392071.0
2024-07-11 15:55:00,22.1,22.13,22.07,22.13,653491.0,20.8281,20.8564,20.7998,20.8564,653491.0
2024-07-12 09:30:00,22.06,22.09,22.03,22.07,218577.0,20.7904,20.8187,20.7621,20.7998,218577.0
2024-07-12 09:35:00,22.07,22.09,22.03,22.04,68033.0,20.7998,20.8187,20.7621,20.7716,68033.0
2024-07-12 09:40:00,22.04,22.07,22.01,22.06,207801.0,20.7716,20.7998,20.7433,20.7904,207801.0
2024-07-12 09:45:00,22.06,22.08,22.0,22.01,78429.0,20.7904,20.8093,20.7339,20.7433,78429.0
2024-07-12 09:50:00,22.01,22.02,21.99,22.0,126629.0,20.7433,20.7527,20.7244,20.7339,126629.0
2024-07-12 09:55:00,22.0,22.01,21.94,21.96,88532.0,20.7339,20.7433,20.6773,20.6962,88532.0
2024-07-12 10:00:00,21.95,21.98,21.92,21.95,220902.0,20.6867,20.715,20.6585,20.6867,220902.0
2024-07-12 10:05:00,21.95,21.96,21.9,21.91,121258.0,20.6867,20.6962,20.6396,20.649,121258.0
2024-07-12 10:10:00,21.91,21.92,21.88,21.89,233532.0,20.649,20.6585,20.6208,20.6302,233532.0
2024-07-12 10:15:00,21.9,21.91,21.88,21.89,169275.0,20.6396,20.649,20.6208,20.6302,169275.0
2024-07-12 10:20:00,21.89,21.93,21.88,21.89,190666.0,20.6302,20.6679,20.6208,20.6302,190666.0
2024-07-12 10:25:00,21.89,21.9,21.88,21.89,116144.0,20.6302,20.6396,20.6208,20.6302,116144.0
2024-07-12 10:30:00,21.89,21.9,21.84,21.84,133845.0,20.6302,20.6396,20.5831,20.5831,133845.0
2024-07-12 10:35:00,21.84,21.86,21.81,21.81,92639.0,20.5831,20.6019,20.5548,20.5548,92639.0
2024-07-12 10:40:00,21.82,21.82,21.79,21.79,62686.0,20.5642,20.5642,20.536,20.536,62686.0
2024-07-12 10:45:00,21.79,21.81,21.77,21.77,68336.0,20.536,20.5548,20.5171,20.5171,68336.0
2024-07-12 10:50:00,21.78,21.79,21.76,21.77,57204.0,20.5265,20.536,20.5077,20.5171,57204.0
2024-07-12 10:55:00,21.77,21.79,21.76,21.78,76591.0,20.5171,20.536,20.5077,20.5265,76591.0
2024-07-12 11:00:00,21.77,21.79,21.76,21.77,63076.0,20.5171,20.536,20.5077,20.5171,63076.0
2024-07-12 11:05:00,21.77,21.78,21.73,21.75,103858.0,20.5171,20.5265,20.4794,20.4983,103858.0
2024-07-12 11:10:00,21.75,21.76,21.73,21.74,72089.0,20.4983,20.5077,20.4794,20.4888,72089.0
2024-07-12 11:15:00,21.75,21.77,21.74,21.76,71913.0,20.4983,20.5171,20.4888,20.5077,71913.0
2024-07-12 11:20:00,21.77,21.78,21.75,21.77,66662.0,20.5171,20.5265,20.4983,20.5171,66662.0
2024-07-12 11:25:00,21.76,21.77,21.73,21.73,50175.0,20.5077,20.5171,20.4794,20.4794,50175.0
2024-07-12 11:30:00,21.73,21.76,21.73,21.76,48609.0,20.4794,20.5077,20.4794,20.5077,48609.0
2024-07-12 11:35:00,21.77,21.77,21.75,21.75,40799.0,20.5171,20.5171,20.4983,20.4983,40799.0
2024-07-12 11:40:00,21.75,21.75,21.73,21.73,72621.0,20.4983,20.4983,20.4794,20.4794,72621.0
2024-07-12 11:45:00,21.73,21.75,21.73,21.74,86636.0,20.4794,20.4983,20.4794,20.4888,86636.0
2024-07-12 11:50:00,21.73,21.76,21.73,21.74,48231.0,20.4794,20.5077,20.4794,20.4888,48231.0
2024-07-12 11:55:00,21.74,21.82,21.74,21.81,136131.0,20.4888,20.5642,20.4888,20.5548,136131.0
2024-07-12 12:00:00,21.81,21.84,21.78,21.79,218009.0,20.5548,20.5831,20.5265,20.536,218009.0
2024-07-12 12:05:00,21.8,21.86,21.79,21.85,182780.0,20.5454,20.6019,20.536,20.5925,182780.0
2024-07-12 12:10:00,21.85,21.86,21.83,21.85,150791.0,20.5925,20.6019,20.5736,20.5925,150791.0
2024-07-12 12:15:00,21.85,21.86,21.81,21.82,117349.0,20.5925,20.6019,20.5548,20.5642,117349.0
2024-07-12 12:20:00,21.82,21.83,21.8,21.81,47293.0,20.5642,20.5736,20.5454,20.5548,47293.0
2024-07-12 12:25:00,21.81,21.83,21.81,21.82,54126.0,20.5548,20.5736,20.5548,20.5642,54126.0
2024-07-12 12:30:00,21.81,21.84,21.81,21.82,56522.0,20.5548,20.5831,20.5548,20.5642,56522.0
2024-07-12 12:35:00,21.82,21.83,21.79,21.8,61487.0,20.5642,20.5736,20.536,20.5454,61487.0
2024-07-12 12:40:00,21.8,21.81,21.79,21.8,30104.0,20.5454,20.5548,20.536,20.5454,30104.0
2024-07-12 12:45:00,21.8,21.81,21.79,21.8,67548.0,20.5454,20.5548,20.536,20.5454,67548.0
2024-07-12 12:50:00,21.8,21.81,21.77,21.77,24435.0,20.5454,20.5548,20.5171,20.5171,24435.0
2024-07-12 12:55:00,21.77,21.77,21.73,21.74,46225.0,20.5171,20.5171,20.4794,20.4888,46225.0
2024-07-12 13:00:00,21.74,21.75,21.73,21.74,53578.0,20.4888,20.4983,20.4794,20.4888,53578.0
2024-07-12 13:05:00,21.74,21.75,21.73,21.74,47343.0,20.4888,20.4983,20.4794,20.4888,47343.0
2024-07-12 13:10:00,21.74,21.74,21.7,21.72,76630.0,20.4888,20.4888,20.4511,20.47,76630.0
2024-07-12 13:15:00,21.72,21.73,21.71,21.71,42817.0,20.47,20.4794,20.4606,20.4606,42817.0
2024-07-12 13:20:00,21.71,21.72,21.68,21.69,88726.0,20.4606,20.47,20.4323,20.4417,88726.0
2024-07-12 13:25:00,21.69,21.7,21.68,21.68,68024.0,20.4417,20.4511,20.4323,20.4323,68024.0
2024-07-12 13:30:00,21.68,21.69,21.65,21.65,206786.0,20.4323,20.4417,20.404,20.404,206786.0
2024-07-12 13:35:00,21.66,21.66,21.64,21.64,36212.0,20.4134,20.4134,20.3946,20.3946,36212.0
2024-07-12 13:40:00,21.64,21.66,21.61,21.62,74074.0,20.3946,20.4134,20.3663,20.3757,74074.0
2024-07-12 13:45:00,21.62,21.62,21.58,21.58,103953.0,20.3757,20.3757,20.338,20.338,103953.0
2024-07-12 13:50:00,21.6,21.6,21.58,21.58,112716.0,20.3569,20.3569,20.338,20.338,112716.0
2024-07-12 13:55:00,21.59,21.64,21.58,21.63,74515.0,20.3475,20.3946,20.338,20.3852,74515.0
2024-07-12 14:00:00,21.63,21.66,21.61,21.61,98564.0,20.3852,20.4134,20.3663,20.3663,98564.0
2024-07-12 14:05:00,21.61,21.63,21.6,21.62,117316.0,20.3663,20.3852,20.3569,20.3757,117316.0
2024-07-12 14:10:00,21.62,21.62,21.6,21.62,57960.0,20.3757,20.3757,20.3569,20.3757,57960.0
2024-07-12 14:15:00,21.62,21.63,21.6,21.61,121287.0,20.3757,20.3852,20.3569,20.3663,121287.0
2024-07-12 14:20:00,21.62,21.66,21.61,21.64,60328.0,20.3757,20.4134,20.3663,20.3946,60328.0
2024-07-12 14:25:00,21.65,21.67,21.63,21.64,36535.0,20.404,20.4229,20.3852,20.3946,36535.0
2024-07-12 14:30:00,21.63,21.65,21.63,21.64,36840.0,20.3852,20.404,20.3852,20.3946,36840.0
2024-07-12 14:35:00,21.64,21.65,21.63,21.63,28230.0,20.3946,20.404,20.3852,20.3852,28230.0
2024-07-12 14:40:00,21.63,21.64,21.62,21.63,72603.0,20.3852,20.3946,20.3757,20.3852,72603.0
2024-07-12 14:45:00,21.63,21.63,21.61,21.63,28686.0,20.3852,20.3852,20.3663,20.3852,28686.0
2024-07-12 14:50:00,21.63,21.65,21.62,21.64,63019.0,20.3852,20.404,20.3757,20.3946,63019.0
2024-07-12 14:55:00,21.64,21.65,21.61,21.61,41424.0,20.3946,20.404,20.3663,20.3663,41424.0
2024-07-12 15:00:00,21.62,21.63,21.61,21.63,41367.0,20.3757,20.3852,20.3663,20.3852,41367.0
2024-07-12 15:05:00,21.62,21.63,21.61,21.63,40681.0,20.3757,20.3852,20.3663,20.3852,40681.0
2024-07-12 15:10:00,21.62,21.66,21.62,21.64,152074.0,20.3757,20.4134,20.3757,20.3946,152074.0
2024-07-12 15:15:00,21.65,21.66,21.64,21.65,71424.0,20.404,20.4134,20.3946,20.404,71424.0
2024-07-12 15:20:00,21.65,21.67,21.65,21.65,43164.0,20.404,20.4229,20.404,20.404,43164.0
2024-07-12 15:25:00,21.65,21.66,21.64,21.64,8616.0,20.404,20.4134,20.3946,20.3946,8616.0
2024-07-12 15:30:00,21.65,21.74,21.65,21.69,577875.0,20.404,20.4888,20.404,20.4417,577875.0
2024-07-12 15:35:00,21.69,21.79,21.69,21.76,405971.0,20.4417,20.536,20.4417,20.5077,405971.0
2024-07-12 15:40:00,21.77,21.85,21.76,21.84,221822.0,20.5171,20.5925,20.5077,20.5831,221822.0
2024-07-12 15:45:00,21.83,21.87,21.8,21.86,193996.0,20.5736,20.6113,20.5454,20.6019,193996.0
2024-07-12 15:50:00,21.86,21.94,21.84,21.84,1417015.0,20.6019,20.6773,20.5831,20.5831,1417015.0
2024-07-12 15:55:00,21.85,21.96,21.85,21.88,911744.0,20.5925,20.6962,20.5925,20.6208,911744.0
2024-07-15 09:30:00,21.72,21.73,21.7,21.7,188438.0,20.47,20.4794,20.4511,20.4511,188438.0
2024-07-15 09:35:00,21.7,21.72,21.67,21.68,114973.0,20.4511,20.47,20.4229,20.4323,114973.0
2024-07-15 09:40:00,21.67,21.74,21.65,21.73,207361.0,20.4229,20.4888,20.404,20.4794,207361.0
2024-07-15 09:45:00,21.73,21.77,21.71,21.73,218907.0,20.4794,20.5171,20.4606,20.4794,218907.0
2024-07-15 09:50:00,21.73,21.77,21.7,21.72,198736.0,20.4794,20.5171,20.4511,20.47,198736.0
2024-07-15 09:55:00,21.72,21.75,21.72,21.73,101515.0,20.47,20.4983,20.47,20.4794,101515.0
2024-07-15 10:00:00,21.73,21.74,21.69,21.69,184911.0,20.4794,20.4888,20.4417,20.4417,184911.0
2024-07-15 10:05:00,21.69,21.71,21.66,21.67,206415.0,20.4417,20.4606,20.4134,20.4229,206415.0
2024-07-15 10:10:00,21.68,21.71,21.67,21.69,136932.0,20.4323,20.4606,20.4229,20.4417,136932.0
2024-07-15 10:15:00,21.69,21.7,21.67,21.68,141020.0,20.4417,20.4511,20.4229,20.4323,141020.0
2024-07-15 10:20:00,21.68,21.69,21.67,21.68,70223.0,20.4323,20.4417,20.4229,20.4323,70223.0
2024-07-15 10:25:00,21.68,21.68,21.66,21.67,53167.0,20.4323,20.4323,20.4134,20.4229,53167.0
2024-07-15 10:30:00,21.67,21.67,21.63,21.64,130538.0,20.4229,20.4229,20.3852,20.3946,130538.0
2024-07-15 10:35:00,21.64,21.65,21.62,21.64,134619.0,20.3946,20.404,20.3757,20.3946,134619.0
2024-07-15 10:40:00,21.64,21.65,21.62,21.62,41835.0,20.3946,20.404,20.3757,20.3757,41835.0
2024-07-15 10:45:00,21.62,21.64,21.62,21.63,120241.0,20.3757,20.3946,20.3757,20.3852,120241.0
2024-07-15 10:50:00,21.62,21.63,21.6,21.61,175331.0,20.3757,20.3852,20.3569,20.3663,175331.0
2024-07-15 10:55:00,21.6,21.61,21.58,21.6,42889.0,20.3569,20.3663,20.338,20.3569,42889.0
2024-07-15 11:00:00,21.59,21.59,21.55,21.56,116841.0,20.3475,20.3475,20.3098,20.3192,116841.0
2024-07-15 11:05:00,21.56,21.57,21.54,21.56,92358.0,20.3192,20.3286,20.3003,20.3192,92358.0
2024-07-15 11:10:00,21.57,21.57,21.52,21.52,117101.0,20.3286,20.3286,20.2815,20.2815,117101.0
2024-07-15 11:15:00,21.53,21.54,21.51,21.52,136681.0,20.2909,20.3003,20.2721,20.2815,136681.0
2024-07-15 11:20:00,21.52,21.52,21.5,21.51,51384.0,20.2815,20.2815,20.2626,20.2721,51384.0
2024-07-15 11:25:00,21.5,21.59,21.5,21.59,205834.0,20.2626,20.3475,20.2626,20.3475,205834.0
2024-07-15 11:30:00,21.59,21.63,21.57,21.62,281602.0,20.3475,20.3852,20.3286,20.3757,281602.0
2024-07-15 11:35:00,21.62,21.63,21.56,21.57,103575.0,20.3757,20.3852,20.3192,20.3286,103575.0
2024-07-15 11:40:00,21.56,21.59,21.56,21.59,200937.0,20.3192,20.3475,20.3192,20.3475,200937.0
2024-07-15 11:45:00,21.59,21.64,21.58,21.6,232428.0,20.3475,20.3946,20.338,20.3569,232428.0
2024-07-15 11:50:00,21.6,21.62,21.59,21.6,97829.0,20.3569,20.3757,20.3475,20.3569,97829.0
2024-07-15 11:55:00,21.61,21.62,21.58,21.58,137073.0,20.3663,20.3757,20.338,20.338,137073.0
2024-07-15 12:00:00,21.59,21.63,21.58,21.61,64845.0,20.3475,20.3852,20.338,20.3663,64845.0
2024-07-15 12:05:00,21.62,21.65,21.61,21.63,144666.0,20.3757,20.404,20.3663,20.3852,144666.0
2024-07-15 12:10:00,21.64,21.68,21.63,21.66,754980.0,20.3946,20.4323,20.3852,20.4134,754980.0
2024-07-15 12:15:00,21.67,21.7,21.66,21.69,202900.0,20.4229,20.4511,20.4134,20.4417,202900.0
2024-07-15 12:20:00,21.69,21.72,21.64,21.64,601097.0,20.4417,20.47,20.3946,20.3946,601097.0
2024-07-15 12:25:00,21.65,21.67,21.64,21.66,149257.0,20.404,20.4229,20.3946,20.4134,149257.0
2024-07-15 12:30:00,21.66,21.69,21.65,21.68,151019.0,20.4134,20.4417,20.404,20.4323,151019.0
2024-07-15 12:35:00,21.67,21.68,21.66,21.67,172090.0,20.4229,20.4323,20.4134,20.4229,172090.0
2024-07-15 12:40:00,21.67,21.69,21.63,21.67,221543.0,20.4229,20.4417,20.3852,20.4229,221543.0
2024-07-15 12:45:00,21.67,21.71,21.66,21.69,196869.0,20.4229,20.4606,20.4134,20.4417,196869.0
2024-07-15 12:50:00,21.69,21.71,21.68,21.69,107927.0,20.4417,20.4606,20.4323,20.4417,107927.0
2024-07-15 12:55:00,21.69,21.7,21.66,21.68,119218.0,20.4417,20.4511,20.4134,20.4323,119218.0
2024-07-15 13:00:00,21.68,21.78,21.68,21.74,279537.0,20.4323,20.5265,20.4323,20.4888,279537.0
2024-07-15 13:05:00,21.74,21.75,21.69,21.7,137312.0,20.4888,20.4983,20.4417,20.4511,137312.0
2024-07-15 13:10:00,21.7,21.75,21.7,21.73,167481.0,20.4511,20.4983,20.4511,20.4794,167481.0
2024-07-15 13:15:00,21.73,21.76,21.72,21.72,592973.0,20.4794,20.5077,20.47,20.47,592973.0
2024-07-15 13:20:00,21.72,21.73,21.68,21.69,171754.0,20.47,20.4794,20.4323,20.4417,171754.0
2024-07-15 13:25:00,21.69,21.76,21.68,21.75,187014.0,20.4417,20.5077,20.4323,20.4983,187014.0
2024-07-15 13:30:00,21.75,21.82,21.75,21.81,291617.0,20.4983,20.5642,20.4983,20.5548,291617.0
2024-07-15 13:35:00,21.81,21.81,21.78,21.8,106190.0,20.5548,20.5548,20.5265,20.5454,106190.0
2024-07-15 13:40:00,21.79,21.8,21.77,21.79,221548.0,20.536,20.5454,20.5171,20.536,221548.0
2024-07-15 13:45:00,21.79,21.82,21.78,21.79,238335.0,20.536,20.5642,20.5265,20.536,238335.0
2024-07-15 13:50:00,21.8,21.8,21.75,21.79,222425.0,20.5454,20.5454,20.4983,20.536,222425.0
2024-07-15 13:55:00,21.79,21.81,21.77,21.79,143728.0,20.536,20.5548,20.5171,20.536,143728.0
2024-07-15 14:00:00,21.8,21.82,21.78,21.79,151127.0,20.5454,20.5642,20.5265,20.536,151127.0
2024-07-15 14:05:00,21.79,21.81,21.78,21.79,107020.0,20.536,20.5548,20.5265,20.536,107020.0
2024-07-15 14:10:00,21.79,21.83,21.77,21.8,325680.0,20.536,20.5736,20.5171,20.5454,325680.0
2024-07-15 14:15:00,21.81,21.82,21.79,21.81,100439.0,20.5548,20.5642,20.536,20.5548,100439.0
2024-07-15 14:20:00,21.81,21.81,21.75,21.76,114307.0,20.5548,20.5548,20.4983,20.5077,114307.0
2024-07-15 14:25:00,21.76,21.77,21.73,21.74,132310.0,20.5077,20.5171,20.4794,20.4888,132310.0
2024-07-15 14:30:00,21.74,21.75,21.68,21.7,164633.0,20.4888,20.4983,20.4323,20.4511,164633.0
2024-07-15 14:35:00,21.7,21.75,21.69,21.73,68149.0,20.4511,20.4983,20.4417,20.4794,68149.0
2024-07-15 14:40:00,21.73,21.76,21.72,21.74,142669.0,20.4794,20.5077,20.47,20.4888,142669.0
2024-07-15 14:45:00,21.73,21.75,21.71,21.72,72383.0,20.4794,20.4983,20.4606,20.47,72383.0
2024-07-15 14:50:00,21.73,21.75,21.71,21.73,78502.0,20.4794,20.4983,20.4606,20.4794,78502.0
2024-07-15 14:55:00,21.73,21.74,21.7,21.71,58127.0,20.4794,20.4888,20.4511,20.4606,58127.0
2024-07-15 15:00:00,21.71,21.73,21.7,21.72,36713.0,20.4606,20.4794,20.4511,20.47,36713.0
2024-07-15 15:05:00,21.72,21.73,21.69,21.7,97340.0,20.47,20.4794,20.4417,20.4511,97340.0
2024-07-15 15:10:00,21.71,21.72,21.69,21.71,54117.0,20.4606,20.47,20.4417,20.4606,54117.0
2024-07-15 15:15:00,21.7,21.71,21.68,21.69,46261.0,20.4511,20.4606,20.4323,20.4417,46261.0
2024-07-15 15:20:00,21.68,21.71,21.68,21.68,60190.0,20.4323,20.4606,20.4323,20.4323,60190.0
2024-07-15 15:25:00,21.68,21.72,21.68,21.72,73875.0,20.4323,20.47,20.4323,20.47,73875.0
2024-07-15 15:30:00,21.71,21.73,21.7,21.71,69008.0,20.4606,20.4794,20.4511,20.4606,69008.0
2024-07-15 15:35:00,21.71,21.78,21.7,21.78,114073.0,20.4606,20.5265,20.4511,20.5265,114073.0
2024-07-15 15:40:00,21.77,21.83,21.76,21.82,192439.0,20.5171,20.5736,20.5077,20.5642,192439.0
2024-07-15 15:45:00,21.82,21.86,21.8,21.84,324591.0,20.5642,20.6019,20.5454,20.5831,324591.0
2024-07-15 15:50:00,21.84,21.91,21.8,21.82,366337.0,20.5831,20.649,20.5454,20.5642,366337.0
2024-07-15 15:55:00,21.81,21.83,21.75,21.77,447489.0,20.5548,20.5736,20.4983,20.5171,447489.0
2024-07-16 09:30:00,21.66,21.68,21.63,21.63,73980.0,20.4134,20.4323,20.3852,20.3852,73980.0
2024-07-16 09:35:00,21.63,21.66,21.61,21.62,110777.0,20.3852,20.4134,20.3663,20.3757,110777.0
2024-07-16 09:40:00,21.62,21.66,21.61,21.65,111921.0,20.3757,20.4134,20.3663,20.404,111921.0
2024-07-16 09:45:00,21.63,21.66,21.61,21.66,82562.0,20.3852,20.4134,20.3663,20.4134,82562.0
2024-07-16 09:50:00,21.65,21.66,21.61,21.63,106747.0,20.404,20.4134,20.3663,20.3852,106747.0
2024-07-16 09:55:00,21.62,21.67,21.61,21.65,99861.0,20.3757,20.4229,20.3663,20.404,99861.0
2024-07-16 10:00:00,21.64,21.7,21.63,21.7,179133.0,20.3946,20.4511,20.3852,20.4511,179133.0
2024-07-16 10:05:00,21.69,21.73,21.68,21.71,158646.0,20.4417,20.4794,20.4323,20.4606,158646.0
2024-07-16 10:10:00,21.71,21.72,21.68,21.71,96326.0,20.4606,20.47,20.4323,20.4606,96326.0
2024-07-16 10:15:00,21.72,21.73,21.68,21.69,141735.0,20.47,20.4794,20.4323,20.4417,141735.0
2024-07-16 10:20:00,21.68,21.72,21.66,21.71,173381.0,20.4323,20.47,20.4134,20.4606,173381.0
2024-07-16 10:25:00,21.71,21.72,21.66,21.68,138911.0,20.4606,20.47,20.4134,20.4323,138911.0
2024-07-16 10:30:00,21.69,21.7,21.66,21.67,138753.0,20.4417,20.4511,20.4134,20.4229,138753.0
2024-07-16 10:35:00,21.68,21.7,21.63,21.64,144782.0,20.4323,20.4511,20.3852,20.3946,144782.0
2024-07-16 10:40:00,21.64,21.64,21.61,21.63,92672.0,20.3946,20.3946,20.3663,20.3852,92672.0
2024-07-16 10:45:00,21.64,21.64,21.61,21.61,47204.0,20.3946,20.3946,20.3663,20.3663,47204.0
2024-07-16 10:50:00,21.62,21.63,21.6,21.62,119277.0,20.3757,20.3852,20.3569,20.3757,119277.0
2024-07-16 10:55:00,21.62,21.65,21.61,21.64,202202.0,20.3757,20.404,20.3663,20.3946,202202.0
2024-07-16 11:00:00,21.64,21.67,21.6,21.61,139700.0,20.3946,20.4229,20.3569,20.3663,139700.0
2024-07-16 11:05:00,21.6,21.61,21.56,21.57,155542.0,20.3569,20.3663,20.3192,20.3286,155542.0
2024-07-16 11:10:00,21.56,21.59,21.54,21.59,113238.0,20.3192,20.3475,20.3003,20.3475,113238.0
2024-07-16 11:15:00,21.58,21.6,21.58,21.58,73899.0,20.338,20.3569,20.338,20.338,73899.0
2024-07-16 11:20:00,21.59,21.61,21.58,21.6,85989.0,20.3475,20.3663,20.338,20.3569,85989.0
2024-07-16 11:25:00,21.59,21.62,21.58,21.62,104303.0,20.3475,20.3757,20.338,20.3757,104303.0
2024-07-16 11:30:00,21.61,21.67,21.61,21.66,150718.0,20.3663,20.4229,20.3663,20.4134,150718.0
2024-07-16 11:35:00,21.66,21.67,21.63,21.64,114344.0,20.4134,20.4229,20.3852,20.3946,114344.0
2024-07-16 11:40:00,21.64,21.66,21.63,21.65,109987.0,20.3946,20.4134,20.3852,20.404,109987.0
2024-07-16 11:45:00,21.65,21.67,21.64,21.67,64616.0,20.404,20.4229,20.3946,20.4229,64616.0
2024-07-16 11:50:00,21.66,21.67,21.62,21.63,212490.0,20.4134,20.4229,20.3757,20.3852,212490.0
2024-07-16 11:55:00,21.63,21.66,21.62,21.65,95779.0,20.3852,20.4134,20.3757,20.404,95779.0
2024-07-16 12:00:00,21.64,21.65,21.63,21.63,30697.0,20.3946,20.404,20.3852,20.3852,30697.0
2024-07-16 12:05:00,21.63,21.66,21.62,21.66,60742.0,20.3852,20.4134,20.3757,20.4134,60742.0
2024-07-16 12:10:00,21.65,21.7,21.63,21.66,161015.0,20.404,20.4511,20.3852,20.4134,161015.0
2024-07-16 12:15:00,21.65,21.71,21.64,21.67,194887.0,20.404,20.4606,20.3946,20.4229,194887.0
2024-07-16 12:20:00,21.68,21.7,21.65,21.67,99723.0,20.4323,20.4511,20.404,20.4229,99723.0
2024-07-16 12:25:00,21.68,21.69,21.67,21.68,51595.0,20.4323,20.4417,20.4229,20.4323,51595.0
2024-07-16 12:30:00,21.69,21.71,21.68,21.7,127459.0,20.4417,20.4606,20.4323,20.4511,127459.0
2024-07-16 12:35:00,21.7,21.7,21.64,21.67,69157.0,20.4511,20.4511,20.3946,20.4229,69157.0
2024-07-16 12:40:00,21.67,21.71,21.66,21.7,65436.0,20.4229,20.4606,20.4134,20.4511,65436.0
2024-07-16 12:45:00,21.7,21.71,21.65,21.65,50523.0,20.4511,20.4606,20.404,20.404,50523.0
2024-07-16 12:50:00,21.65,21.66,21.63,21.64,128750.0,20.404,20.4134,20.3852,20.3946,128750.0
2024-07-16 12:55:00,21.64,21.65,21.61,21.61,74183.0,20.3946,20.404,20.3663,20.3663,74183.0
2024-07-16 13:00:00,21.62,21.63,21.61,21.63,78743.0,20.3757,20.3852,20.3663,20.3852,78743.0
2024-07-16 13:05:00,21.64,21.65,21.61,21.62,43456.0,20.3946,20.404,20.3663,20.3757,43456.0
2024-07-16 13:10:00,21.62,21.66,21.61,21.65,55722.0,20.3757,20.4134,20.3663,20.404,55722.0
2024-07-16 13:15:00,21.65,21.69,21.65,21.67,175809.0,20.404,20.4417,20.404,20.4229,175809.0
2024-07-16 13:20:00,21.67,21.68,21.65,21.67,100211.0,20.4229,20.4323,20.404,20.4229,100211.0
2024-07-16 13:25:00,21.66,21.68,21.65,21.67,49196.0,20.4134,20.4323,20.404,20.4229,49196.0
2024-07-16 13:30:00,21.68,21.7,21.65,21.66,130983.0,20.4323,20.4511,20.404,20.4134,130983.0
2024-07-16 13:35:00,21.66,21.68,21.65,21.67,52222.0,20.4134,20.4323,20.404,20.4229,52222.0
2024-07-16 13:40:00,21.67,21.68,21.66,21.66,41876.0,20.4229,20.4323,20.4134,20.4134,41876.0
2024-07-16 13:45:00,21.67,21.68,21.64,21.65,44044.0,20.4229,20.4323,20.3946,20.404,44044.0
2024-07-16 13:50:00,21.66,21.67,21.64,21.64,68434.0,20.4134,20.4229,20.3946,20.3946,68434.0
2024-07-16 13:55:00,21.64,21.65,21.63,21.63,33517.0,20.3946,20.404,20.3852,20.3852,33517.0
2024-07-16 14:00:00,21.64,21.66,21.63,21.65,35014.0,20.3946,20.4134,20.3852,20.404,35014.0
2024-07-16 14:05:00,21.64,21.65,21.63,21.63,22413.0,20.3946,20.404,20.3852,20.3852,22413.0
2024-07-16 14:10:00,21.64,21.65,21.62,21.64,68295.0,20.3946,20.404,20.3757,20.3946,68295.0
2024-07-16 14:15:00,21.65,21.69,21.65,21.67,74878.0,20.404,20.4417,20.404,20.4229,74878.0
2024-07-16 14:20:00,21.67,21.68,21.61,21.61,257706.0,20.4229,20.4323,20.3663,20.3663,257706.0
2024-07-16 14:25:00,21.62,21.63,21.61,21.62,102879.0,20.3757,20.3852,20.3663,20.3757,102879.0
2024-07-16 14:30:00,21.63,21.64,21.61,21.61,52793.0,20.3852,20.3946,20.3663,20.3663,52793.0
2024-07-16 14:35:00,21.61,21.62,21.56,21.57,68547.0,20.3663,20.3757,20.3192,20.3286,68547.0
2024-07-16 14:40:00,21.57,21.58,21.55,21.55,69572.0,20.3286,20.338,20.3098,20.3098,69572.0
2024-07-16 14:45:00,21.55,21.58,21.54,21.56,76604.0,20.3098,20.338,20.3003,20.3192,76604.0
2024-07-16 14:50:00,21.56,21.58,21.55,21.56,49431.0,20.3192,20.338,20.3098,20.3192,49431.0
2024-07-16 14:55:00,21.56,21.57,21.53,21.53,93395.0,20.3192,20.3286,20.2909,20.2909,93395.0
2024-07-16 15:00:00,21.54,21.56,21.53,21.55,80855.0,20.3003,20.3192,20.2909,20.3098,80855.0
2024-07-16 15:05:00,21.55,21.58,21.55,21.55,55561.0,20.3098,20.338,20.3098,20.3098,55561.0
2024-07-16 15:10:00,21.56,21.57,21.54,21.54,72776.0,20.3192,20.3286,20.3003,20.3003,72776.0
2024-07-16 15:15:00,21.55,21.57,21.54,21.57,98060.0,20.3098,20.3286,20.3003,20.3286,98060.0
2024-07-16 15:20:00,21.57,21.57,21.54,21.55,108044.0,20.3286,20.3286,20.3003,20.3098,108044.0
2024-07-16 15:25:00,21.56,21.58,21.53,21.54,57390.0,20.3192,20.338,20.2909,20.3003,57390.0
2024-07-16 15:30:00,21.55,21.57,21.52,21.53,104101.0,20.3098,20.3286,20.2815,20.2909,104101.0
2024-07-16 15:35:00,21.53,21.56,21.52,21.54,89487.0,20.2909,20.3192,20.2815,20.3003,89487.0
2024-07-16 15:40:00,21.53,21.57,21.53,21.55,51360.0,20.2909,20.3286,20.2909,20.3098,51360.0
2024-07-16 15:45:00,21.55,21.58,21.55,21.57,93974.0,20.3098,20.338,20.3098,20.3286,93974.0
2024-07-16 15:50:00,21.57,21.58,21.5,21.51,201007.0,20.3286,20.338,20.2626,20.2721,201007.0
2024-07-16 15:55:00,21.51,21.54,21.48,21.51,221057.0,20.2721,20.3003,20.2438,20.2721,221057.0
2024-07-17 09:30:00,21.99,21.99,21.9,21.92,691355.0,20.7244,20.7244,20.6396,20.6585,691355.0
2024-07-17 09:35:00,21.92,21.92,21.87,21.92,105802.0,20.6585,20.6585,20.6113,20.6585,105802.0
2024-07-17 09:40:00,21.92,21.94,21.9,21.94,168895.0,20.6585,20.6773,20.6396,20.6773,168895.0
2024-07-17 09:45:00,21.93,21.95,21.88,21.91,251878.0,20.6679,20.6867,20.6208,20.649,251878.0
2024-07-17 09:50:00,21.91,21.92,21.86,21.86,105602.0,20.649,20.6585,20.6019,20.6019,105602.0
2024-07-17 09:55:00,21.86,21.91,21.86,21.91,106780.0,20.6019,20.649,20.6019,20.649,106780.0
2024-07-17 10:00:00,21.91,21.97,21.9,21.96,184463.0,20.649,20.7056,20.6396,20.6962,184463.0
2024-07-17 10:05:00,21.96,22.04,21.94,22.04,268333.0,20.6962,20.7716,20.6773,20.7716,268333.0
2024-07-17 10:10:00,22.03,22.05,21.97,21.98,246336.0,20.7621,20.781,20.7056,20.715,246336.0
2024-07-17 10:15:00,21.98,22.0,21.93,21.94,196392.0,20.715,20.7339,20.6679,20.6773,196392.0
2024-07-17 10:20:00,21.95,21.98,21.94,21.97,206442.0,20.6867,20.715,20.6773,20.7056,206442.0
2024-07-17 10:25:00,21.97,22.0,21.96,21.99,216864.0,20.7056,20.7339,20.6962,20.7244,216864.0
2024-07-17 10:30:00,21.99,22.01,21.95,21.98,207606.0,20.7244,20.7433,20.6867,20.715,207606.0
2024-07-17 10:35:00,21.98,22.02,21.96,22.0,191105.0,20.715,20.7527,20.6962,20.7339,191105.0
2024-07-17 10:40:00,22.01,22.01,21.96,21.98,132718.0,20.7433,20.7433,20.6962,20.715,132718.0
2024-07-17 10:45:00,21.98,22.02,21.96,22.02,128180.0,20.715,20.7527,20.6962,20.7527,128180.0
2024-07-17 10:50:00,22.02,22.03,22.01,22.03,56651.0,20.7527,20.7621,20.7433,20.7621,56651.0
2024-07-17 10:55:00,22.02,22.03,22.0,22.03,77438.0,20.7527,20.7621,20.7339,20.7621,77438.0
2024-07-17 11:00:00,22.03,22.05,22.02,22.04,121518.0,20.7621,20.781,20.7527,20.7716,121518.0
2024-07-17 11:05:00,22.03,22.05,22.0,22.0,106638.0,20.7621,20.781,20.7339,20.7339,106638.0
2024-07-17 11:10:00,22.0,22.04,21.99,22.02,167339.0,20.7339,20.7716,20.7244,20.7527,167339.0
2024-07-17 11:15:00,22.02,22.04,21.99,22.0,115708.0,20.7527,20.7716,20.7244,20.7339,115708.0
2024-07-17 11:20:00,22.01,22.02,21.98,22.02,221367.0,20.7433,20.7527,20.715,20.7527,221367.0
2024-07-17 11:25:00,22.02,22.06,22.0,22.0,138681.0,20.7527,20.7904,20.7339,20.7339,138681.0
2024-07-17 11:30:00,22.0,22.03,21.99,22.01,124947.0,20.7339,20.7621,20.7244,20.7433,124947.0
2024-07-17 11:35:00,22.01,22.03,22.0,22.01,69904.0,20.7433,20.7621,20.7339,20.7433,69904.0
2024-07-17 11:40:00,22.0,22.05,21.99,22.02,223819.0,20.7339,20.781,20.7244,20.7527,223819.0
2024-07-17 11:45:00,22.03,22.04,22.01,22.03,148035.0,20.7621,20.7716,20.7433,20.7621,148035.0
2024-07-17 11:50:00,22.04,22.06,22.03,22.03,120365.0,20.7716,20.7904,20.7621,20.7621,120365.0
2024-07-17 11:55:00,22.03,22.04,22.0,22.02,155258.0,20.7621,20.7716,20.7339,20.7527,155258.0
2024-07-17 12:00:00,22.01,22.04,22.0,22.03,68614.0,20.7433,20.7716,20.7339,20.7621,68614.0
2024-07-17 12:05:00,22.03,22.05,22.02,22.05,84380.0,20.7621,20.781,20.7527,20.781,84380.0
2024-07-17 12:10:00,22.05,22.1,22.04,22.09,255983.0,20.781,20.8281,20.7716,20.8187,255983.0
2024-07-17 12:15:00,22.09,22.1,22.07,22.08,154173.0,20.8187,20.8281,20.7998,20.8093,154173.0
2024-07-17 12:20:00,22.07,22.08,22.05,22.07,95093.0,20.7998,20.8093,20.781,20.7998,95093.0
2024-07-17 12:25:00,22.07,22.1,22.07,22.1,224110.0,20.7998,20.8281,20.7998,20.8281,224110.0
2024-07-17 12:30:00,22.09,22.1,22.07,22.09,78541.0,20.8187,20.8281,20.7998,20.8187,78541.0
2024-07-17 12:35:00,22.09,22.12,22.08,22.09,70356.0,20.8187,20.847,20.8093,20.8187,70356.0
2024-07-17 12:40:00,22.1,22.12,22.09,22.11,56696.0,20.8281,20.847,20.8187,20.8375,56696.0
2024-07-17 12:45:00,22.11,22.12,22.09,22.11,341833.0,20.8375,20.847,20.8187,20.8375,341833.0
2024-07-17 12:50:00,22.1,22.11,22.06,22.08,321180.0,20.8281,20.8375,20.7904,20.8093,321180.0
2024-07-17 12:55:00,22.07,22.08,22.03,22.05,531529.0,20.7998,20.8093,20.7621,20.781,531529.0
2024-07-17 13:00:00,22.05,22.08,22.04,22.07,252190.0,20.781,20.8093,20.7716,20.7998,252190.0
2024-07-17 13:05:00,22.07,22.12,22.06,22.12,131901.0,20.7998,20.847,20.7904,20.847,131901.0
2024-07-17 13:10:00,22.12,22.14,22.1,22.13,152076.0,20.847,20.8658,20.8281,20.8564,152076.0
2024-07-17 13:15:00,22.13,22.15,22.09,22.1,109431.0,20.8564,20.8752,20.8187,20.8281,109431.0
2024-07-17 13:20:00,22.11,22.12,22.09,22.12,85709.0,20.8375,20.847,20.8187,20.847,85709.0
2024-07-17 13:25:00,22.12,22.12,22.09,22.09,169296.0,20.847,20.847,20.8187,20.8187,169296.0
2024-07-17 13:30:00,22.09,22.1,22.05,22.06,104584.0,20.8187,20.8281,20.781,20.7904,104584.0
2024-07-17 13:35:00,22.06,22.08,22.04,22.07,122104.0,20.7904,20.8093,20.7716,20.7998,122104.0
2024-07-17 13:40:00,22.08,22.09,22.06,22.08,83798.0,20.8093,20.8187,20.7904,20.8093,83798.0
2024-07-17 13:45:00,22.08,22.09,22.05,22.07,81208.0,20.8093,20.8187,20.781,20.7998,81208.0
2024-07-17 13:50:00,22.07,22.11,22.07,22.1,44050.0,20.7998,20.8375,20.7998,20.8281,44050.0
2024-07-17 13:55:00,22.1,22.11,22.08,22.1,79355.0,20.8281,20.8375,20.8093,20.8281,79355.0
2024-07-17 14:00:00,22.1,22.12,22.09,22.1,59426.0,20.8281,20.847,20.8187,20.8281,59426.0
2024-07-17 14:05:00,22.12,22.13,22.08,22.09,100329.0,20.847,20.8564,20.8093,20.8187,100329.0
2024-07-17 14:10:00,22.09,22.1,22.06,22.09,88959.0,20.8187,20.8281,20.7904,20.8187,88959.0
2024-07-17 14:15:00,22.09,22.1,22.05,22.06,81932.0,20.8187,20.8281,20.781,20.7904,81932.0
2024-07-17 14:20:00,22.05,22.06,22.03,22.05,25640.0,20.781,20.7904,20.7621,20.781,25640.0
2024-07-17 14:25:00,22.05,22.06,22.03,22.04,60219.0,20.781,20.7904,20.7621,20.7716,60219.0
2024-07-17 14:30:00,22.04,22.06,22.01,22.05,102088.0,20.7716,20.7904,20.7433,20.781,102088.0
2024-07-17 14:35:00,22.03,22.06,22.02,22.06,46928.0,20.7621,20.7904,20.7527,20.7904,46928.0
2024-07-17 14:40:00,22.05,22.07,22.04,22.06,37468.0,20.781,20.7998,20.7716,20.7904,37468.0
2024-07-17 14:45:00,22.06,22.09,22.04,22.07,67498.0,20.7904,20.8187,20.7716,20.7998,67498.0
2024-07-17 14:50:00,22.07,22.1,22.06,22.09,102847.0,20.7998,20.8281,20.7904,20.8187,102847.0
2024-07-17 14:55:00,22.09,22.1,22.07,22.08,55564.0,20.8187,20.8281,20.7998,20.8093,55564.0
2024-07-17 15:00:00,22.08,22.11,22.06,22.09,125282.0,20.8093,20.8375,20.7904,20.8187,125282.0
2024-07-17 15:05:00,22.09,22.12,22.07,22.1,75515.0,20.8187,20.847,20.7998,20.8281,75515.0
2024-07-17 15:10:00,22.09,22.1,22.04,22.07,100944.0,20.8187,20.8281,20.7716,20.7998,100944.0
2024-07-17 15:15:00,22.07,22.09,22.05,22.07,57858.0,20.7998,20.8187,20.781,20.7998,57858.0
2024-07-17 15:20:00,22.07,22.07,22.02,22.04,56520.0,20.7998,20.7998,20.7527,20.7716,56520.0
2024-07-17 15:25:00,22.04,22.06,22.02,22.03,65020.0,20.7716,20.7904,20.7527,20.7621,65020.0
2024-07-17 15:30:00,22.04,22.06,22.02,22.05,63753.0,20.7716,20.7904,20.7527,20.781,63753.0
2024-07-17 15:35:00,22.06,22.09,22.05,22.09,98732.0,20.7904,20.8187,20.781,20.8187,98732.0
2024-07-17 15:40:00,22.08,22.11,22.07,22.1,79275.0,20.8093,20.8375,20.7998,20.8281,79275.0
2024-07-17 15:45:00,22.1,22.11,22.08,22.09,78762.0,20.8281,20.8375,20.8093,20.8187,78762.0
2024-07-17 15:50:00,22.08,22.11,22.05,22.1,434210.0,20.8093,20.8375,20.781,20.8281,434210.0
2024-07-17 15:55:00,22.1,22.12,22.09,22.12,518530.0,20.8281,20.847,20.8187,20.847,518530.0
2024-07-18 09:30:00,22.01,22.05,22.0,22.03,232794.0,20.7433,20.781,20.7339,20.7621,232794.0
2024-07-18 09:35:00,22.04,22.04,21.97,21.98,81392.0,20.7716,20.7716,20.7056,20.715,81392.0
2024-07-18 09:40:00,21.99,22.05,21.99,22.05,64999.0,20.7244,20.781,20.7244,20.781,64999.0
2024-07-18 09:45:00,22.05,22.07,22.03,22.05,148298.0,20.781,20.7998,20.7621,20.781,148298.0
2024-07-18 09:50:00,22.04,22.07,22.03,22.07,87854.0,20.7716,20.7998,20.7621,20.7998,87854.0
2024-07-18 09:55:00,22.06,22.07,21.98,21.98,76637.0,20.7904,20.7998,20.715,20.715,76637.0
2024-07-18 10:00:00,21.99,22.02,21.96,21.97,270728.0,20.7244,20.7527,20.6962,20.7056,270728.0
2024-07-18 10:05:00,21.97,21.98,21.93,21.93,203903.0,20.7056,20.715,20.6679,20.6679,203903.0
2024-07-18 10:10:00,21.94,21.97,21.93,21.96,173375.0,20.6773,20.7056,20.6679,20.6962,173375.0
2024-07-18 10:15:00,21.96,21.97,21.92,21.97,136963.0,20.6962,20.7056,20.6585,20.7056,136963.0
2024-07-18 10:20:00,21.96,22.0,21.94,21.94,116150.0,20.6962,20.7339,20.6773,20.6773,116150.0
2024-07-18 10:25:00,21.95,21.99,21.94,21.98,146347.0,20.6867,20.7244,20.6773,20.715,146347.0
2024-07-18 10:30:00,22.0,22.12,21.99,22.11,320285.0,20.7339,20.847,20.7244,20.8375,320285.0
2024-07-18 10:35:00,22.12,22.16,22.11,22.14,221068.0,20.847,20.8847,20.8375,20.8658,221068.0
2024-07-18 10:40:00,22.15,22.24,22.15,22.19,261732.0,20.8752,20.9601,20.8752,20.9129,261732.0
2024-07-18 10:45:00,22.2,22.24,22.16,22.17,293470.0,20.9224,20.9601,20.8847,20.8941,293470.0
2024-07-18 10:50:00,22.17,22.2,22.08,22.1,144130.0,20.8941,20.9224,20.8093,20.8281,144130.0
2024-07-18 10:55:00,22.09,22.15,22.08,22.14,165415.0,20.8187,20.8752,20.8093,20.8658,165415.0
2024-07-18 11:00:00,22.14,22.17,22.11,22.14,152869.0,20.8658,20.8941,20.8375,20.8658,152869.0
2024-07-18 11:05:00,22.15,22.23,22.13,22.22,174351.0,20.8752,20.9506,20.8564,20.9412,174351.0
2024-07-18 11:10:00,22.22,22.31,22.21,22.3,236348.0,20.9412,21.026,20.9318,21.0166,236348.0
2024-07-18 11:15:00,22.29,22.33,22.28,22.32,139448.0,21.0072,21.0449,20.9978,21.0354,139448.0
2024-07-18 11:20:00,22.32,22.36,22.31,22.36,235182.0,21.0354,21.0731,21.026,21.0731,235182.0
2024-07-18 11:25:00,22.35,22.39,22.33,22.38,216206.0,21.0637,21.1014,21.0449,21.092,216206.0
2024-07-18 11:30:00,22.38,22.43,22.36,22.42,266485.0,21.092,21.1391,21.0731,21.1297,266485.0
2024-07-18 11:35:00,22.42,22.42,22.34,22.37,255640.0,21.1297,21.1297,21.0543,21.0826,255640.0
2024-07-18 11:40:00,22.37,22.4,22.33,22.4,156722.0,21.0826,21.1108,21.0449,21.1108,156722.0
2024-07-18 11:45:00,22.39,22.47,22.37,22.46,191731.0,21.1014,21.1768,21.0826,21.1674,191731.0
2024-07-18 11:50:00,22.46,22.47,22.41,22.45,214888.0,21.1674,21.1768,21.1203,21.158,214888.0
2024-07-18 11:55:00,22.45,22.46,22.43,22.46,132926.0,21.158,21.1674,21.1391,21.1674,132926.0
2024-07-18 12:00:00,22.45,22.48,22.44,22.48,145527.0,21.158,21.1862,21.1485,21.1862,145527.0
2024-07-18 12:05:00,22.47,22.48,22.4,22.4,123274.0,21.1768,21.1862,21.1108,21.1108,123274.0
2024-07-18 12:10:00,22.41,22.47,22.41,22.45,98493.0,21.1203,21.1768,21.1203,21.158,98493.0
2024-07-18 12:15:00,22.45,22.5,22.45,22.47,119177.0,21.158,21.2051,21.158,21.1768,119177.0
2024-07-18 12:20:00,22.47,22.5,22.44,22.49,93696.0,21.1768,21.2051,21.1485,21.1957,93696.0
2024-07-18 12:25:00,22.48,22.49,22.44,22.45,139594.0,21.1862,21.1957,21.1485,21.158,139594.0
2024-07-18 12:30:00,22.46,22.47,22.38,22.38,109909.0,21.1674,21.1768,21.092,21.092,109909.0
2024-07-18 12:35:00,22.39,22.42,22.36,22.37,71907.0,21.1014,21.1297,21.0731,21.0826,71907.0
2024-07-18 12:40:00,22.37,22.4,22.36,22.37,71722.0,21.0826,21.1108,21.0731,21.0826,71722.0
2024-07-18 12:45:00,22.37,22.4,22.36,22.4,286940.0,21.0826,21.1108,21.0731,21.1108,286940.0
2024-07-18 12:50:00,22.4,22.41,22.37,22.39,103900.0,21.1108,21.1203,21.0826,21.1014,103900.0
2024-07-18 12:55:00,22.4,22.41,22.35,22.35,85058.0,21.1108,21.1203,21.0637,21.0637,85058.0
2024-07-18 13:00:00,22.35,22.36,22.32,22.35,107941.0,21.0637,21.0731,21.0354,21.0637,107941.0
2024-07-18 13:05:00,22.36,22.41,22.35,22.4,115297.0,21.0731,21.1203,21.0637,21.1108,115297.0
2024-07-18 13:10:00,22.39,22.39,22.32,22.33,55455.0,21.1014,21.1014,21.0354,21.0449,55455.0
2024-07-18 13:15:00,22.33,22.35,22.31,22.32,88864.0,21.0449,21.0637,21.026,21.0354,88864.0
2024-07-18 13:20:00,22.32,22.33,22.29,22.31,95137.0,21.0354,21.0449,21.0072,21.026,95137.0
2024-07-18 13:25:00,22.31,22.36,22.31,22.34,81324.0,21.026,21.0731,21.026,21.0543,81324.0
2024-07-18 13:30:00,22.34,22.35,22.3,22.34,87449.0,21.0543,21.0637,21.0166,21.0543,87449.0
2024-07-18 13:35:00,22.34,22.35,22.3,22.33,100539.0,21.0543,21.0637,21.0166,21.0449,100539.0
2024-07-18 13:40:00,22.33,22.35,22.32,22.34,56097.0,21.0449,21.0637,21.0354,21.0543,56097.0
2024-07-18 13:45:00,22.34,22.34,22.3,22.31,96752.0,21.0543,21.0543,21.0166,21.026,96752.0
2024-07-18 13:50:00,22.32,22.38,22.32,22.36,121474.0,21.0354,21.092,21.0354,21.0731,121474.0
2024-07-18 13:55:00,22.37,22.41,22.36,22.4,110147.0,21.0826,21.1203,21.0731,21.1108,110147.0
2024-07-18 14:00:00,22.39,22.45,22.38,22.43,102702.0,21.1014,21.158,21.092,21.1391,102702.0
2024-07-18 14:05:00,22.42,22.43,22.39,22.41,97829.0,21.1297,21.1391,21.1014,21.1203,97829.0
2024-07-18 14:10:00,22.41,22.47,22.4,22.45,97907.0,21.1203,21.1768,21.1108,21.158,97907.0
2024-07-18 14:15:00,22.45,22.47,22.42,22.46,137313.0,21.158,21.1768,21.1297,21.1674,137313.0
2024-07-18 14:20:00,22.45,22.47,22.4,22.42,123534.0,21.158,21.1768,21.1108,21.1297,123534.0
2024-07-18 14:25:00,22.42,22.48,22.41,22.48,113277.0,21.1297,21.1862,21.1203,21.1862,113277.0
2024-07-18 14:30:00,22.48,22.51,22.45,22.48,173666.0,21.1862,21.2145,21.158,21.1862,173666.0
2024-07-18 14:35:00,22.47,22.54,22.46,22.54,89904.0,21.1768,21.2428,21.1674,21.2428,89904.0
2024-07-18 14:40:00,22.53,22.54,22.49,22.52,105303.0,21.2334,21.2428,21.1957,21.2239,105303.0
2024-07-18 14:45:00,22.52,22.54,22.51,22.54,80936.0,21.2239,21.2428,21.2145,21.2428,80936.0
2024-07-18 14:50:00,22.54,22.57,22.49,22.5,151455.0,21.2428,21.2711,21.1957,21.2051,151455.0
2024-07-18 14:55:00,22.51,22.52,22.48,22.49,133614.0,21.2145,21.2239,21.1862,21.1957,133614.0
2024-07-18 15:00:00,22.5,22.53,22.45,22.52,111870.0,21.2051,21.2334,21.158,21.2239,111870.0
2024-07-18 15:05:00,22.52,22.54,22.5,22.53,152385.0,21.2239,21.2428,21.2051,21.2334,152385.0
2024-07-18 15:10:00,22.53,22.65,22.52,22.62,198922.0,21.2334,21.3465,21.2239,21.3182,198922.0
2024-07-18 15:15:00,22.61,22.62,22.57,22.6,273735.0,21.3088,21.3182,21.2711,21.2993,273735.0
2024-07-18 15:20:00,22.61,22.64,22.59,22.62,248401.0,21.3088,21.337,21.2899,21.3182,248401.0
2024-07-18 15:25:00,22.62,22.63,22.56,22.58,210897.0,21.3182,21.3276,21.2616,21.2805,210897.0
2024-07-18 15:30:00,22.57,22.59,22.55,22.57,193789.0,21.2711,21.2899,21.2522,21.2711,193789.0
2024-07-18 15:35:00,22.56,22.57,22.48,22.5,262152.0,21.2616,21.2711,21.1862,21.2051,262152.0
2024-07-18 15:40:00,22.48,22.5,22.46,22.48,249768.0,21.1862,21.2051,21.1674,21.1862,249768.0
2024-07-18 15:45:00,22.48,22.48,22.37,22.38,509319.0,21.1862,21.1862,21.0826,21.092,509319.0
2024-07-18 15:50:00,22.38,22.53,22.38,22.52,373842.0,21.092,21.2334,21.092,21.2239,373842.0
2024-07-18 15:55:00,22.52,22.52,22.42,22.46,1035449.0,21.2239,21.2239,21.1297,21.1674,1035449.0
2024-07-19 09:30:00,22.52,22.57,22.49,22.52,277116.0,21.2239,21.2711,21.1957,21.2239,277116.0
2024-07-19 09:35:00,22.52,22.54,22.45,22.46,124581.0,21.2239,21.2428,21.158,21.1674,124581.0
2024-07-19 09:40:00,22.46,22.49,22.39,22.48,428517.0,21.1674,21.1957,21.1014,21.1862,428517.0
2024-07-19 09:45:00,22.48,22.53,22.48,22.49,102846.0,21.1862,21.2334,21.1862,21.1957,102846.0
2024-07-19 09:50:00,22.49,22.5,22.45,22.48,108872.0,21.1957,21.2051,21.158,21.1862,108872.0
2024-07-19 09:55:00,22.47,22.49,22.43,22.48,121825.0,21.1768,21.1957,21.1391,21.1862,121825.0
2024-07-19 10:00:00,22.48,22.52,22.47,22.51,398303.0,21.1862,21.2239,21.1768,21.2145,398303.0
2024-07-19 10:05:00,22.51,22.52,22.45,22.46,304941.0,21.2145,21.2239,21.158,21.1674,304941.0
2024-07-19 10:10:00,22.46,22.53,22.45,22.52,169418.0,21.1674,21.2334,21.158,21.2239,169418.0
2024-07-19 10:15:00,22.52,22.52,22.46,22.5,182302.0,21.2239,21.2239,21.1674,21.2051,182302.0
2024-07-19 10:20:00,22.49,22.55,22.49,22.53,294258.0,21.1957,21.2522,21.1957,21.2334,294258.0
2024-07-19 10:25:00,22.53,22.64,22.52,22.63,217830.0,21.2334,21.337,21.2239,21.3276,217830.0
2024-07-19 10:30:00,22.62,22.65,22.59,22.63,143227.0,21.3182,21.3465,21.2899,21.3276,143227.0
2024-07-19 10:35:00,22.63,22.64,22.57,22.58,151439.0,21.3276,21.337,21.2711,21.2805,151439.0
2024-07-19 10:40:00,22.58,22.66,22.58,22.66,173268.0,21.2805,21.3559,21.2805,21.3559,173268.0
2024-07-19 10:45:00,22.66,22.66,22.59,22.62,258226.0,21.3559,21.3559,21.2899,21.3182,258226.0
2024-07-19 10:50:00,22.62,22.65,22.59,22.61,169814.0,21.3182,21.3465,21.2899,21.3088,169814.0
2024-07-19 10:55:00,22.61,22.64,22.6,22.62,166045.0,21.3088,21.337,21.2993,21.3182,166045.0
2024-07-19 11:00:00,22.62,22.62,22.55,22.59,333383.0,21.3182,21.3182,21.2522,21.2899,333383.0
2024-07-19 11:05:00,22.58,22.64,22.57,22.63,153376.0,21.2805,21.337,21.2711,21.3276,153376.0
2024-07-19 11:10:00,22.63,22.69,22.62,22.68,115025.0,21.3276,21.3842,21.3182,21.3747,115025.0
2024-07-19 11:15:00,22.68,22.69,22.64,22.65,130179.0,21.3747,21.3842,21.337,21.3465,130179.0
2024-07-19 11:20:00,22.65,22.66,22.6,22.66,147462.0,21.3465,21.3559,21.2993,21.3559,147462.0
2024-07-19 11:25:00,22.66,22.75,22.65,22.74,282963.0,21.3559,21.4407,21.3465,21.4313,282963.0
2024-07-19 11:30:00,22.74,22.78,22.73,22.76,291211.0,21.4313,21.469,21.4219,21.4501,291211.0
2024-07-19 11:35:00,22.75,22.78,22.74,22.78,134926.0,21.4407,21.469,21.4313,21.469,134926.0
2024-07-19 11:40:00,22.77,22.78,22.74,22.77,154155.0,21.4596,21.469,21.4313,21.4596,154155.0
2024-07-19 11:45:00,22.77,22.78,22.71,22.72,79170.0,21.4596,21.469,21.403,21.4124,79170.0
2024-07-19 11:50:00,22.72,22.74,22.7,22.71,140291.0,21.4124,21.4313,21.3936,21.403,140291.0
2024-07-19 11:55:00,22.71,22.72,22.64,22.64,260998.0,21.403,21.4124,21.337,21.337,260998.0
2024-07-19 12:00:00,22.64,22.65,22.61,22.64,147255.0,21.337,21.3465,21.3088,21.337,147255.0
2024-07-19 12:05:00,22.65,22.66,22.59,22.61,82998.0,21.3465,21.3559,21.2899,21.3088,82998.0
2024-07-19 12:10:00,22.62,22.65,22.6,22.62,103190.0,21.3182,21.3465,21.2993,21.3182,103190.0
2024-07-19 12:15:00,22.62,22.64,22.6,22.64,48268.0,21.3182,21.337,21.2993,21.337,48268.0
2024-07-19 12:20:00,22.64,22.72,22.63,22.71,114957.0,21.337,21.4124,21.3276,21.403,114957.0
2024-07-19 12:25:00,22.71,22.72,22.69,22.71,107906.0,21.403,21.4124,21.3842,21.403,107906.0
2024-07-19 12:30:00,22.71,22.77,22.7,22.76,98446.0,21.403,21.4596,21.3936,21.4501,98446.0
2024-07-19 12:35:00,22.75,22.81,22.74,22.78,121477.0,21.4407,21.4972,21.4313,21.469,121477.0
2024-07-19 12:40:00,22.78,22.78,22.72,22.78,130703.0,21.469,21.469,21.4124,21.469,130703.0
2024-07-19 12:45:00,22.78,22.8,22.76,22.79,100344.0,21.469,21.4878,21.4501,21.4784,100344.0
2024-07-19 12:50:00,22.78,22.8,22.76,22.78,574580.0,21.469,21.4878,21.4501,21.469,574580.0
2024-07-19 12:55:00,22.78,22.79,22.74,22.77,130348.0,21.469,21.4784,21.4313,21.4596,130348.0
2024-07-19 13:00:00,22.77,22.84,22.77,22.82,149196.0,21.4596,21.5255,21.4596,21.5067,149196.0
2024-07-19 13:05:00,22.83,22.85,22.81,22.83,78662.0,21.5161,21.5349,21.4972,21.5161,78662.0
2024-07-19 13:10:00,22.83,22.86,22.81,22.83,100114.0,21.5161,21.5444,21.4972,21.5161,100114.0
2024-07-19 13:15:00,22.83,22.86,22.82,22.85,65172.0,21.5161,21.5444,21.5067,21.5349,65172.0
2024-07-19 13:20:00,22.85,22.89,22.84,22.86,112778.0,21.5349,21.5726,21.5255,21.5444,112778.0
2024-07-19 13:25:00,22.86,22.87,22.81,22.84,263843.0,21.5444,21.5538,21.4972,21.5255,263843.0
2024-07-19 13:30:00,22.84,22.87,22.81,22.84,147780.0,21.5255,21.5538,21.4972,21.5255,147780.0
2024-07-19 13:35:00,22.84,22.85,22.79,22.82,74667.0,21.5255,21.5349,21.4784,21.5067,74667.0
2024-07-19 13:40:00,22.82,22.87,22.81,22.85,129323.0,21.5067,21.5538,21.4972,21.5349,129323.0
2024-07-19 13:45:00,22.85,22.85,22.77,22.78,410831.0,21.5349,21.5349,21.4596,21.469,410831.0
2024-07-19 13:50:00,22.78,22.82,22.78,22.81,115714.0,21.469,21.5067,21.469,21.4972,115714.0
2024-07-19 13:55:00,22.81,22.82,22.76,22.77,68749.0,21.4972,21.5067,21.4501,21.4596,68749.0
2024-07-19 14:00:00,22.77,22.8,22.76,22.8,84377.0,21.4596,21.4878,21.4501,21.4878,84377.0
2024-07-19 14:05:00,22.8,22.8,22.74,22.75,106183.0,21.4878,21.4878,21.4313,21.4407,106183.0
2024-07-19 14:10:00,22.77,22.79,22.75,22.77,91876.0,21.4596,21.4784,21.4407,21.4596,91876.0
2024-07-19 14:15:00,22.77,22.79,22.74,22.78,96816.0,21.4596,21.4784,21.4313,21.469,96816.0
2024-07-19 14:20:00,22.78,22.82,22.77,22.81,95283.0,21.469,21.5067,21.4596,21.4972,95283.0
2024-07-19 14:25:00,22.82,22.83,22.79,22.82,51560.0,21.5067,21.5161,21.4784,21.5067,51560.0
2024-07-19 14:30:00,22.83,22.85,22.81,22.83,73496.0,21.5161,21.5349,21.4972,21.5161,73496.0
2024-07-19 14:35:00,22.82,22.86,22.8,22.86,93701.0,21.5067,21.5444,21.4878,21.5444,93701.0
2024-07-19 14:40:00,22.85,22.88,22.83,22.87,160816.0,21.5349,21.5632,21.5161,21.5538,160816.0
2024-07-19 14:45:00,22.88,22.88,22.83,22.84,110863.0,21.5632,21.5632,21.5161,21.5255,110863.0
2024-07-19 14:50:00,22.83,22.83,22.79,22.81,71399.0,21.5161,21.5161,21.4784,21.4972,71399.0
2024-07-19 14:55:00,22.81,22.81,22.78,22.79,38497.0,21.4972,21.4972,21.469,21.4784,38497.0
2024-07-19 15:00:00,22.79,22.8,22.7,22.71,112446.0,21.4784,21.4878,21.3936,21.403,112446.0
2024-07-19 15:05:00,22.71,22.75,22.71,22.73,146074.0,21.403,21.4407,21.403,21.4219,146074.0
2024-07-19 15:10:00,22.73,22.74,22.7,22.72,67070.0,21.4219,21.4313,21.3936,21.4124,67070.0
2024-07-19 15:15:00,22.72,22.75,22.69,22.71,68033.0,21.4124,21.4407,21.3842,21.403,68033.0
2024-07-19 15:20:00,22.7,22.72,22.68,22.71,75377.0,21.3936,21.4124,21.3747,21.403,75377.0
2024-07-19 15:25:00,22.71,22.72,22.7,22.72,41514.0,21.403,21.4124,21.3936,21.4124,41514.0
2024-07-19 15:30:00,22.72,22.79,22.71,22.79,77852.0,21.4124,21.4784,21.403,21.4784,77852.0
2024-07-19 15:35:00,22.78,22.85,22.76,22.84,94525.0,21.469,21.5349,21.4501,21.5255,94525.0
2024-07-19 15:40:00,22.83,22.86,22.8,22.85,85308.0,21.5161,21.5444,21.4878,21.5349,85308.0
2024-07-19 15:45:00,22.84,22.85,22.82,22.84,195270.0,21.5255,21.5349,21.5067,21.5255,195270.0
2024-07-19 15:50:00,22.84,22.85,22.8,22.84,204381.0,21.5255,21.5349,21.4878,21.5255,204381.0
2024-07-19 15:55:00,22.84,22.87,22.79,22.8,523743.0,21.5255,21.5538,21.4784,21.4878,523743.0
2024-07-22 09:30:00,22.47,22.54,22.47,22.5,321995.0,21.1768,21.2428,21.1768,21.2051,321995.0
2024-07-22 09:35:00,22.48,22.49,22.39,22.43,195300.0,21.1862,21.1957,21.1014,21.1391,195300.0
2024-07-22 09:40:00,22.42,22.45,22.4,22.43,145528.0,21.1297,21.158,21.1108,21.1391,145528.0
2024-07-22 09:45:00,22.43,22.43,22.35,22.37,115193.0,21.1391,21.1391,21.0637,21.0826,115193.0
2024-07-22 09:50:00,22.36,22.43,22.36,22.4,196682.0,21.0731,21.1391,21.0731,21.1108,196682.0
2024-07-22 09:55:00,22.4,22.51,22.39,22.51,240238.0,21.1108,21.2145,21.1014,21.2145,240238.0
2024-07-22 10:00:00,22.5,22.57,22.49,22.56,262558.0,21.2051,21.2711,21.1957,21.2616,262558.0
2024-07-22 10:05:00,22.56,22.61,22.55,22.61,155312.0,21.2616,21.3088,21.2522,21.3088,155312.0
2024-07-22 10:10:00,22.6,22.61,22.52,22.52,397591.0,21.2993,21.3088,21.2239,21.2239,397591.0
2024-07-22 10:15:00,22.52,22.57,22.49,22.53,393113.0,21.2239,21.2711,21.1957,21.2334,393113.0
2024-07-22 10:20:00,22.53,22.54,22.5,22.51,108607.0,21.2334,21.2428,21.2051,21.2145,108607.0
2024-07-22 10:25:00,22.5,22.52,22.45,22.46,102083.0,21.2051,21.2239,21.158,21.1674,102083.0
2024-07-22 10:30:00,22.46,22.5,22.43,22.44,69425.0,21.1674,21.2051,21.1391,21.1485,69425.0
2024-07-22 10:35:00,22.44,22.44,22.37,22.38,121322.0,21.1485,21.1485,21.0826,21.092,121322.0
2024-07-22 10:40:00,22.38,22.39,22.36,22.36,132033.0,21.092,21.1014,21.0731,21.0731,132033.0
2024-07-22 10:45:00,22.36,22.4,22.35,22.39,205572.0,21.0731,21.1108,21.0637,21.1014,205572.0
2024-07-22 10:50:00,22.39,22.44,22.38,22.42,164747.0,21.1014,21.1485,21.092,21.1297,164747.0
2024-07-22 10:55:00,22.42,22.43,22.38,22.41,100556.0,21.1297,21.1391,21.092,21.1203,100556.0
2024-07-22 11:00:00,22.41,22.42,22.36,22.37,81024.0,21.1203,21.1297,21.0731,21.0826,81024.0
2024-07-22 11:05:00,22.36,22.49,22.35,22.49,152479.0,21.0731,21.1957,21.0637,21.1957,152479.0
2024-07-22 11:10:00,22.49,22.49,22.43,22.44,152845.0,21.1957,21.1957,21.1391,21.1485,152845.0
2024-07-22 11:15:00,22.44,22.51,22.42,22.51,234718.0,21.1485,21.2145,21.1297,21.2145,234718.0
2024-07-22 11:20:00,22.51,22.58,22.49,22.56,202671.0,21.2145,21.2805,21.1957,21.2616,202671.0
2024-07-22 11:25:00,22.55,22.59,22.52,22.58,138837.0,21.2522,21.2899,21.2239,21.2805,138837.0
2024-07-22 11:30:00,22.58,22.61,22.57,22.6,360632.0,21.2805,21.3088,21.2711,21.2993,360632.0
2024-07-22 11:35:00,22.59,22.61,22.57,22.58,124429.0,21.2899,21.3088,21.2711,21.2805,124429.0
2024-07-22 11:40:00,22.58,22.64,22.57,22.59,130127.0,21.2805,21.337,21.2711,21.2899,130127.0
2024-07-22 11:45:00,22.59,22.63,22.59,22.61,98393.0,21.2899,21.3276,21.2899,21.3088,98393.0
2024-07-22 11:50:00,22.63,22.63,22.56,22.57,130794.0,21.3276,21.3276,21.2616,21.2711,130794.0
2024-07-22 11:55:00,22.57,22.6,22.56,22.58,104655.0,21.2711,21.2993,21.2616,21.2805,104655.0
2024-07-22 12:00:00,22.58,22.61,22.55,22.6,104286.0,21.2805,21.3088,21.2522,21.2993,104286.0
2024-07-22 12:05:00,22.6,22.62,22.54,22.55,399739.0,21.2993,21.3182,21.2428,21.2522,399739.0
2024-07-22 12:10:00,22.55,22.57,22.53,22.55,59922.0,21.2522,21.2711,21.2334,21.2522,59922.0
2024-07-22 12:15:00,22.55,22.56,22.52,22.53,51567.0,21.2522,21.2616,21.2239,21.2334,51567.0
2024-07-22 12:20:00,22.53,22.55,22.52,22.54,75534.0,21.2334,21.2522,21.2239,21.2428,75534.0
2024-07-22 12:25:00,22.54,22.56,22.53,22.55,61344.0,21.2428,21.2616,21.2334,21.2522,61344.0
2024-07-22 12:30:00,22.55,22.58,22.54,22.55,77588.0,21.2522,21.2805,21.2428,21.2522,77588.0
2024-07-22 12:35:00,22.54,22.55,22.51,22.52,91575.0,21.2428,21.2522,21.2145,21.2239,91575.0
2024-07-22 12:40:00,22.52,22.53,22.5,22.51,120902.0,21.2239,21.2334,21.2051,21.2145,120902.0
2024-07-22 12:45:00,22.51,22.53,22.5,22.5,61339.0,21.2145,21.2334,21.2051,21.2051,61339.0
2024-07-22 12:50:00,22.5,22.51,22.43,22.45,84430.0,21.2051,21.2145,21.1391,21.158,84430.0
2024-07-22 12:55:00,22.44,22.45,22.41,22.43,103797.0,21.1485,21.158,21.1203,21.1391,103797.0
2024-07-22 13:00:00,22.42,22.42,22.39,22.4,57720.0,21.1297,21.1297,21.1014,21.1108,57720.0
2024-07-22 13:05:00,22.39,22.41,22.37,22.39,64801.0,21.1014,21.1203,21.0826,21.1014,64801.0
2024-07-22 13:10:00,22.39,22.41,22.37,22.38,72936.0,21.1014,21.1203,21.0826,21.092,72936.0
2024-07-22 13:15:00,22.38,22.4,22.36,22.37,48601.0,21.092,21.1108,21.0731,21.0826,48601.0
2024-07-22 13:20:00,22.37,22.4,22.36,22.37,69076.0,21.0826,21.1108,21.0731,21.0826,69076.0
2024-07-22 13:25:00,22.38,22.38,22.35,22.38,67221.0,21.092,21.092,21.0637,21.092,67221.0
2024-07-22 13:30:00,22.38,22.38,22.32,22.33,130968.0,21.092,21.092,21.0354,21.0449,130968.0
2024-07-22 13:35:00,22.33,22.38,22.32,22.37,126845.0,21.0449,21.092,21.0354,21.0826,126845.0
2024-07-22 13:40:00,22.37,22.38,22.35,22.37,48374.0,21.0826,21.092,21.0637,21.0826,48374.0
2024-07-22 13:45:00,22.37,22.38,22.33,22.35,56339.0,21.0826,21.092,21.0449,21.0637,56339.0
2024-07-22 13:50:00,22.35,22.37,22.34,22.34,78602.0,21.0637,21.0826,21.0543,21.0543,78602.0
2024-07-22 13:55:00,22.35,22.37,22.34,22.34,58128.0,21.0637,21.0826,21.0543,21.0543,58128.0
2024-07-22 14:00:00,22.35,22.36,22.33,22.34,53222.0,21.0637,21.0731,21.0449,21.0543,53222.0
2024-07-22 14:05:00,22.35,22.38,22.31,22.32,114914.0,21.0637,21.092,21.026,21.0354,114914.0
2024-07-22 14:10:00,22.33,22.37,22.32,22.35,57074.0,21.0449,21.0826,21.0354,21.0637,57074.0
2024-07-22 14:15:00,22.35,22.36,22.32,22.33,31201.0,21.0637,21.0731,21.0354,21.0449,31201.0
2024-07-22 14:20:00,22.33,22.34,22.3,22.31,53777.0,21.0449,21.0543,21.0166,21.026,53777.0
2024-07-22 14:25:00,22.3,22.35,22.3,22.35,74928.0,21.0166,21.0637,21.0166,21.0637,74928.0
2024-07-22 14:30:00,22.35,22.35,22.29,22.3,82928.0,21.0637,21.0637,21.0072,21.0166,82928.0
2024-07-22 14:35:00,22.3,22.32,22.28,22.3,60820.0,21.0166,21.0354,20.9978,21.0166,60820.0
2024-07-22 14:40:00,22.3,22.32,22.28,22.3,85159.0,21.0166,21.0354,20.9978,21.0166,85159.0
2024-07-22 14:45:00,22.3,22.31,22.29,22.31,33069.0,21.0166,21.026,21.0072,21.026,33069.0
2024-07-22 14:50:00,22.31,22.31,22.28,22.29,39285.0,21.026,21.026,20.9978,21.0072,39285.0
2024-07-22 14:55:00,22.3,22.32,22.29,22.32,67129.0,21.0166,21.0354,21.0072,21.0354,67129.0
2024-07-22 15:00:00,22.32,22.38,22.32,22.33,177781.0,21.0354,21.092,21.0354,21.0449,177781.0
2024-07-22 15:05:00,22.32,22.36,22.32,22.34,61586.0,21.0354,21.0731,21.0354,21.0543,61586.0
2024-07-22 15:10:00,22.33,22.34,22.3,22.33,82060.0,21.0449,21.0543,21.0166,21.0449,82060.0
2024-07-22 15:15:00,22.33,22.35,22.31,22.34,106319.0,21.0449,21.0637,21.026,21.0543,106319.0
2024-07-22 15:20:00,22.34,22.35,22.31,22.32,22442.0,21.0543,21.0637,21.026,21.0354,22442.0
2024-07-22 15:25:00,22.32,22.36,22.31,22.35,57780.0,21.0354,21.0731,21.026,21.0637,57780.0
2024-07-22 15:30:00,22.34,22.35,22.31,22.34,74649.0,21.0543,21.0637,21.026,21.0543,74649.0
2024-07-22 15:35:00,22.35,22.35,22.29,22.3,263517.0,21.0637,21.0637,21.0072,21.0166,263517.0
2024-07-22 15:40:00,22.3,22.32,22.29,22.31,102268.0,21.0166,21.0354,21.0072,21.026,102268.0
2024-07-22 15:45:00,22.31,22.33,22.29,22.32,31953.0,21.026,21.0449,21.0072,21.0354,31953.0
2024-07-22 15:50:00,22.33,22.34,22.3,22.34,397284.0,21.0449,21.0543,21.0166,21.0543,397284.0
2024-07-22 15:55:00,22.33,22.36,22.3,22.34,721478.0,21.0449,21.0731,21.0166,21.0543,721478.0
2024-07-23 09:30:00,22.35,22.39,22.33,22.35,151404.0,21.0637,21.1014,21.0449,21.0637,151404.0
2024-07-23 09:35:00,22.35,22.37,22.31,22.31,129951.0,21.0637,21.0826,21.026,21.026,129951.0
2024-07-23 09:40:00,22.31,22.31,22.27,22.28,71524.0,21.026,21.026,20.9883,20.9978,71524.0
2024-07-23 09:45:00,22.27,22.3,22.25,22.26,108391.0,20.9883,21.0166,20.9695,20.9789,108391.0
2024-07-23 09:50:00,22.26,22.33,22.25,22.31,136452.0,20.9789,21.0449,20.9695,21.026,136452.0
2024-07-23 09:55:00,22.31,22.31,22.26,22.28,57108.0,21.026,21.026,20.9789,20.9978,57108.0
2024-07-23 10:00:00,22.27,22.29,22.25,22.26,125795.0,20.9883,21.0072,20.9695,20.9789,125795.0
2024-07-23 10:05:00,22.26,22.27,22.21,22.23,102501.0,20.9789,20.9883,20.9318,20.9506,102501.0
2024-07-23 10:10:00,22.23,22.27,22.22,22.25,126168.0,20.9506,20.9883,20.9412,20.9695,126168.0
2024-07-23 10:15:00,22.24,22.25,22.22,22.22,245286.0,20.9601,20.9695,20.9412,20.9412,245286.0
2024-07-23 10:20:00,22.23,22.24,22.2,22.23,87485.0,20.9506,20.9601,20.9224,20.9506,87485.0
2024-07-23 10:25:00,22.24,22.25,22.21,22.24,113302.0,20.9601,20.9695,20.9318,20.9601,113302.0
2024-07-23 10:30:00,22.24,22.26,22.22,22.23,106461.0,20.9601,20.9789,20.9412,20.9506,106461.0
2024-07-23 10:35:00,22.24,22.29,22.23,22.28,266314.0,20.9601,21.0072,20.9506,20.9978,266314.0
2024-07-23 10:40:00,22.27,22.29,22.26,22.28,102749.0,20.9883,21.0072,20.9789,20.9978,102749.0
2024-07-23 10:45:00,22.29,22.37,22.28,22.35,359859.0,21.0072,21.0826,20.9978,21.0637,359859.0
2024-07-23 10:50:00,22.35,22.38,22.33,22.36,184645.0,21.0637,21.092,21.0449,21.0731,184645.0
2024-07-23 10:55:00,22.36,22.37,22.31,22.32,74231.0,21.0731,21.0826,21.026,21.0354,74231.0
2024-07-23 11:00:00,22.33,22.33,22.29,22.29,73677.0,21.0449,21.0449,21.0072,21.0072,73677.0
2024-07-23 11:05:00,22.29,22.3,22.25,22.26,48088.0,21.0072,21.0166,20.9695,20.9789,48088.0
2024-07-23 11:10:00,22.26,22.26,22.21,22.22,148783.0,20.9789,20.9789,20.9318,20.9412,148783.0
2024-07-23 11:15:00,22.21,22.22,22.18,22.19,129915.0,20.9318,20.9412,20.9035,20.9129,129915.0
2024-07-23 11:20:00,22.19,22.22,22.18,22.21,76253.0,20.9129,20.9412,20.9035,20.9318,76253.0
2024-07-23 11:25:00,22.21,22.22,22.2,22.21,39730.0,20.9318,20.9412,20.9224,20.9318,39730.0
2024-07-23 11:30:00,22.2,22.21,22.19,22.19,33625.0,20.9224,20.9318,20.9129,20.9129,33625.0
2024-07-23 11:35:00,22.19,22.22,22.18,22.21,43569.0,20.9129,20.9412,20.9035,20.9318,43569.0
2024-07-23 11:40:00,22.21,22.22,22.19,22.21,73435.0,20.9318,20.9412,20.9129,20.9318,73435.0
2024-07-23 11:45:00,22.21,22.22,22.2,22.2,50538.0,20.9318,20.9412,20.9224,20.9224,50538.0
2024-07-23 11:50:00,22.2,22.24,22.2,22.22,192159.0,20.9224,20.9601,20.9224,20.9412,192159.0
2024-07-23 11:55:00,22.22,22.24,22.2,22.22,64254.0,20.9412,20.9601,20.9224,20.9412,64254.0
2024-07-23 12:00:00,22.23,22.24,22.21,22.23,63111.0,20.9506,20.9601,20.9318,20.9506,63111.0
2024-07-23 12:05:00,22.23,22.25,22.21,22.22,80138.0,20.9506,20.9695,20.9318,20.9412,80138.0
2024-07-23 12:10:00,22.23,22.24,22.21,22.21,43001.0,20.9506,20.9601,20.9318,20.9318,43001.0
2024-07-23 12:15:00,22.22,22.25,22.21,22.23,96798.0,20.9412,20.9695,20.9318,20.9506,96798.0
2024-07-23 12:20:00,22.23,22.33,22.22,22.32,195012.0,20.9506,21.0449,20.9412,21.0354,195012.0
2024-07-23 12:25:00,22.33,22.35,22.3,22.31,206424.0,21.0449,21.0637,21.0166,21.026,206424.0
2024-07-23 12:30:00,22.32,22.34,22.31,22.34,132727.0,21.0354,21.0543,21.026,21.0543,132727.0
2024-07-23 12:35:00,22.33,22.35,22.31,22.35,144891.0,21.0449,21.0637,21.026,21.0637,144891.0
2024-07-23 12:40:00,22.34,22.35,22.31,22.33,235669.0,21.0543,21.0637,21.026,21.0449,235669.0
2024-07-23 12:45:00,22.33,22.34,22.3,22.32,80086.0,21.0449,21.0543,21.0166,21.0354,80086.0
2024-07-23 12:50:00,22.33,22.35,22.32,22.33,154398.0,21.0449,21.0637,21.0354,21.0449,154398.0
2024-07-23 12:55:00,22.33,22.38,22.32,22.34,96921.0,21.0449,21.092,21.0354,21.0543,96921.0
2024-07-23 13:00:00,22.35,22.37,22.32,22.34,286740.0,21.0637,21.0826,21.0354,21.0543,286740.0
2024-07-23 13:05:00,22.33,22.36,22.32,22.36,48022.0,21.0449,21.0731,21.0354,21.0731,48022.0
2024-07-23 13:10:00,22.36,22.39,22.34,22.35,132602.0,21.0731,21.1014,21.0543,21.0637,132602.0
2024-07-23 13:15:00,22.36,22.37,22.34,22.35,31492.0,21.0731,21.0826,21.0543,21.0637,31492.0
2024-07-23 13:20:00,22.35,22.36,22.32,22.34,54371.0,21.0637,21.0731,21.0354,21.0543,54371.0
2024-07-23 13:25:00,22.34,22.35,22.31,22.34,44025.0,21.0543,21.0637,21.026,21.0543,44025.0
2024-07-23 13:30:00,22.34,22.38,22.32,22.36,120294.0,21.0543,21.092,21.0354,21.0731,120294.0
2024-07-23 13:35:00,22.37,22.37,22.34,22.35,58446.0,21.0826,21.0826,21.0543,21.0637,58446.0
2024-07-23 13:40:00,22.35,22.37,22.34,22.35,43612.0,21.0637,21.0826,21.0543,21.0637,43612.0
2024-07-23 13:45:00,22.35,22.36,22.32,22.32,57478.0,21.0637,21.0731,21.0354,21.0354,57478.0
2024-07-23 13:50:00,22.32,22.33,22.3,22.3,74226.0,21.0354,21.0449,21.0166,21.0166,74226.0
2024-07-23 13:55:00,22.3,22.32,22.28,22.3,81438.0,21.0166,21.0354,20.9978,21.0166,81438.0
2024-07-23 14:00:00,22.3,22.3,22.27,22.27,99957.0,21.0166,21.0166,20.9883,20.9883,99957.0
2024-07-23 14:05:00,22.29,22.3,22.27,22.27,57545.0,21.0072,21.0166,20.9883,20.9883,57545.0
2024-07-23 14:10:00,22.28,22.3,22.27,22.29,96772.0,20.9978,21.0166,20.9883,21.0072,96772.0
2024-07-23 14:15:00,22.29,22.3,22.27,22.29,85049.0,21.0072,21.0166,20.9883,21.0072,85049.0
2024-07-23 14:20:00,22.3,22.3,22.28,22.29,44127.0,21.0166,21.0166,20.9978,21.0072,44127.0
2024-07-23 14:25:00,22.29,22.36,22.28,22.33,282676.0,21.0072,21.0731,20.9978,21.0449,282676.0
2024-07-23 14:30:00,22.32,22.34,22.31,22.32,112828.0,21.0354,21.0543,21.026,21.0354,112828.0
2024-07-23 14:35:00,22.32,22.33,22.28,22.29,139559.0,21.0354,21.0449,20.9978,21.0072,139559.0
2024-07-23 14:40:00,22.3,22.33,22.29,22.32,80849.0,21.0166,21.0449,21.0072,21.0354,80849.0
2024-07-23 14:45:00,22.32,22.33,22.3,22.31,68903.0,21.0354,21.0449,21.0166,21.026,68903.0
2024-07-23 14:50:00,22.32,22.33,22.31,22.32,91684.0,21.0354,21.0449,21.026,21.0354,91684.0
2024-07-23 14:55:00,22.33,22.33,22.31,22.32,47247.0,21.0449,21.0449,21.026,21.0354,47247.0
2024-07-23 15:00:00,22.31,22.33,22.31,22.32,55280.0,21.026,21.0449,21.026,21.0354,55280.0
2024-07-23 15:05:00,22.32,22.33,22.31,22.33,139721.0,21.0354,21.0449,21.026,21.0449,139721.0
2024-07-23 15:10:00,22.33,22.33,22.3,22.31,130031.0,21.0449,21.0449,21.0166,21.026,130031.0
2024-07-23 15:15:00,22.31,22.34,22.31,22.32,92626.0,21.026,21.0543,21.026,21.0354,92626.0
2024-07-23 15:20:00,22.33,22.33,22.29,22.29,136371.0,21.0449,21.0449,21.0072,21.0072,136371.0
2024-07-23 15:25:00,22.3,22.31,22.29,22.3,135803.0,21.0166,21.026,21.0072,21.0166,135803.0
2024-07-23 15:30:00,22.3,22.33,22.3,22.32,168791.0,21.0166,21.0449,21.0166,21.0354,168791.0
2024-07-23 15:35:00,22.32,22.35,22.31,22.34,89252.0,21.0354,21.0637,21.026,21.0543,89252.0
2024-07-23 15:40:00,22.34,22.42,22.33,22.38,265849.0,21.0543,21.1297,21.0449,21.092,265849.0
2024-07-23 15:45:00,22.38,22.39,22.34,22.36,146183.0,21.092,21.1014,21.0543,21.0731,146183.0
2024-07-23 15:50:00,22.35,22.45,22.34,22.45,514284.0,21.0637,21.158,21.0543,21.158,514284.0
2024-07-23 15:55:00,22.45,22.46,22.41,22.42,667629.0,21.158,21.1674,21.1203,21.1297,667629.0
2024-07-24 09:30:00,22.83,22.89,22.8,22.88,507790.0,21.5161,21.5726,21.4878,21.5632,507790.0
2024-07-24 09:35:00,22.88,22.92,22.87,22.91,259485.0,21.5632,21.6009,21.5538,21.5915,259485.0
2024-07-24 09:40:00,22.9,22.91,22.87,22.9,249838.0,21.5821,21.5915,21.5538,21.5821,249838.0
2024-07-24 09:45:00,22.89,22.93,22.86,22.92,359750.0,21.5726,21.6103,21.5444,21.6009,359750.0
2024-07-24 09:50:00,22.92,22.98,22.91,22.97,225484.0,21.6009,21.6575,21.5915,21.648,225484.0
2024-07-24 09:55:00,22.97,23.03,22.96,23.0,378594.0,21.648,21.7046,21.6386,21.6763,378594.0
2024-07-24 10:00:00,23.0,23.04,22.98,23.04,193748.0,21.6763,21.714,21.6575,21.714,193748.0
2024-07-24 10:05:00,23.03,23.06,23.01,23.04,187798.0,21.7046,21.7329,21.6857,21.714,187798.0
2024-07-24 10:10:00,23.04,23.1,23.02,23.08,276972.0,21.714,21.7706,21.6952,21.7517,276972.0
2024-07-24 10:15:00,23.08,23.1,23.06,23.08,173520.0,21.7517,21.7706,21.7329,21.7517,173520.0
2024-07-24 10:20:00,23.08,23.09,23.04,23.07,86022.0,21.7517,21.7611,21.714,21.7423,86022.0
2024-07-24 10:25:00,23.08,23.09,23.04,23.05,196090.0,21.7517,21.7611,21.714,21.7234,196090.0
2024-07-24 10:30:00,23.06,23.07,23.04,23.07,134079.0,21.7329,21.7423,21.714,21.7423,134079.0
2024-07-24 10:35:00,23.08,23.11,23.06,23.1,145959.0,21.7517,21.78,21.7329,21.7706,145959.0
2024-07-24 10:40:00,23.09,23.11,23.08,23.1,93529.0,21.7611,21.78,21.7517,21.7706,93529.0
2024-07-24 10:45:00,23.09,23.12,23.09,23.1,177172.0,21.7611,21.7894,21.7611,21.7706,177172.0
2024-07-24 10:50:00,23.1,23.12,23.09,23.11,154765.0,21.7706,21.7894,21.7611,21.78,154765.0
2024-07-24 10:55:00,23.11,23.11,23.07,23.09,277247.0,21.78,21.78,21.7423,21.7611,277247.0
2024-07-24 11:00:00,23.09,23.13,23.08,23.12,99339.0,21.7611,21.7988,21.7517,21.7894,99339.0
2024-07-24 11:05:00,23.13,23.16,23.13,23.13,83166.0,21.7988,21.8271,21.7988,21.7988,83166.0
2024-07-24 11:10:00,23.13,23.15,23.12,23.13,263918.0,21.7988,21.8177,21.7894,21.7988,263918.0
2024-07-24 11:15:00,23.13,23.16,23.13,23.16,79988.0,21.7988,21.8271,21.7988,21.8271,79988.0
2024-07-24 11:20:00,23.15,23.21,23.15,23.2,53240.0,21.8177,21.8742,21.8177,21.8648,53240.0
2024-07-24 11:25:00,23.19,23.2,23.14,23.15,82973.0,21.8554,21.8648,21.8083,21.8177,82973.0
2024-07-24 11:30:00,23.16,23.16,23.12,23.13,107620.0,21.8271,21.8271,21.7894,21.7988,107620.0
2024-07-24 11:35:00,23.14,23.15,23.12,23.13,146067.0,21.8083,21.8177,21.7894,21.7988,146067.0
2024-07-24 11:40:00,23.14,23.18,23.14,23.16,170327.0,21.8083,21.846,21.8083,21.8271,170327.0
2024-07-24 11:45:00,23.16,23.18,23.16,23.17,235865.0,21.8271,21.846,21.8271,21.8365,235865.0
2024-07-24 11:50:00,23.17,23.18,23.14,23.15,32280.0,21.8365,21.846,21.8083,21.8177,32280.0
2024-07-24 11:55:00,23.15,23.2,23.15,23.19,135153.0,21.8177,21.8648,21.8177,21.8554,135153.0
2024-07-24 12:00:00,23.19,23.2,23.18,23.19,77516.0,21.8554,21.8648,21.846,21.8554,77516.0
2024-07-24 12:05:00,23.2,23.23,23.19,23.22,294130.0,21.8648,21.8931,21.8554,21.8837,294130.0
2024-07-24 12:10:00,23.21,23.22,23.18,23.18,130146.0,21.8742,21.8837,21.846,21.846,130146.0
2024-07-24 12:15:00,23.18,23.19,23.15,23.16,519521.0,21.846,21.8554,21.8177,21.8271,519521.0
2024-07-24 12:20:00,23.16,23.19,23.15,23.18,101810.0,21.8271,21.8554,21.8177,21.846,101810.0
2024-07-24 12:25:00,23.18,23.21,23.17,23.21,35114.0,21.846,21.8742,21.8365,21.8742,35114.0
2024-07-24 12:30:00,23.2,23.22,23.18,23.2,70041.0,21.8648,21.8837,21.846,21.8648,70041.0
2024-07-24 12:35:00,23.19,23.22,23.17,23.21,92141.0,21.8554,21.8837,21.8365,21.8742,92141.0
2024-07-24 12:40:00,23.22,23.25,23.21,23.25,181108.0,21.8837,21.9119,21.8742,21.9119,181108.0
2024-07-24 12:45:00,23.24,23.25,23.18,23.2,134765.0,21.9025,21.9119,21.846,21.8648,134765.0
2024-07-24 12:50:00,23.2,23.24,23.19,23.24,101982.0,21.8648,21.9025,21.8554,21.9025,101982.0
2024-07-24 12:55:00,23.23,23.24,23.21,23.22,101883.0,21.8931,21.9025,21.8742,21.8837,101883.0
2024-07-24 13:00:00,23.23,23.24,23.2,23.23,126724.0,21.8931,21.9025,21.8648,21.8931,126724.0
2024-07-24 13:05:00,23.22,23.23,23.16,23.17,90610.0,21.8837,21.8931,21.8271,21.8365,90610.0
2024-07-24 13:10:00,23.16,23.18,23.14,23.17,105197.0,21.8271,21.846,21.8083,21.8365,105197.0
2024-07-24 13:15:00,23.17,23.18,23.14,23.15,92079.0,21.8365,21.846,21.8083,21.8177,92079.0
2024-07-24 13:20:00,23.15,23.19,23.13,23.18,166275.0,21.8177,21.8554,21.7988,21.846,166275.0
2024-07-24 13:25:00,23.17,23.2,23.16,23.19,59888.0,21.8365,21.8648,21.8271,21.8554,59888.0
2024-07-24 13:30:00,23.2,23.22,23.16,23.17,90203.0,21.8648,21.8837,21.8271,21.8365,90203.0
2024-07-24 13:35:00,23.17,23.18,23.14,23.15,83791.0,21.8365,21.846,21.8083,21.8177,83791.0
2024-07-24 13:40:00,23.16,23.16,23.14,23.16,69245.0,21.8271,21.8271,21.8083,21.8271,69245.0
2024-07-24 13:45:00,23.16,23.2,23.15,23.19,111721.0,21.8271,21.8648,21.8177,21.8554,111721.0
2024-07-24 13:50:00,23.2,23.22,23.19,23.21,201202.0,21.8648,21.8837,21.8554,21.8742,201202.0
2024-07-24 13:55:00,23.22,23.23,23.2,23.23,89575.0,21.8837,21.8931,21.8648,21.8931,89575.0
2024-07-24 14:00:00,23.23,23.24,23.21,23.24,180441.0,21.8931,21.9025,21.8742,21.9025,180441.0
2024-07-24 14:05:00,23.23,23.25,23.2,23.23,67051.0,21.8931,21.9119,21.8648,21.8931,67051.0
2024-07-24 14:10:00,23.23,23.24,23.2,23.22,27228.0,21.8931,21.9025,21.8648,21.8837,27228.0
2024-07-24 14:15:00,23.22,23.25,23.21,23.25,112569.0,21.8837,21.9119,21.8742,21.9119,112569.0
2024-07-24 14:20:00,23.24,23.29,23.23,23.26,114893.0,21.9025,21.9496,21.8931,21.9214,114893.0
2024-07-24 14:25:00,23.26,23.28,23.24,23.28,51166.0,21.9214,21.9402,21.9025,21.9402,51166.0
2024-07-24 14:30:00,23.27,23.28,23.25,23.28,65846.0,21.9308,21.9402,21.9119,21.9402,65846.0
2024-07-24 14:35:00,23.28,23.28,23.25,23.27,77057.0,21.9402,21.9402,21.9119,21.9308,77057.0
2024-07-24 14:40:00,23.27,23.33,23.26,23.33,104394.0,21.9308,21.9873,21.9214,21.9873,104394.0
2024-07-24 14:45:00,23.33,23.37,23.3,23.36,110781.0,21.9873,22.025,21.959,22.0156,110781.0
2024-07-24 14:50:00,23.36,23.4,23.35,23.37,693131.0,22.0156,22.0533,22.0062,22.025,693131.0
2024-07-24 14:55:00,23.37,23.37,23.33,23.34,121183.0,22.025,22.025,21.9873,21.9967,121183.0
2024-07-24 15:00:00,23.34,23.38,23.33,23.36,215095.0,21.9967,22.0344,21.9873,22.0156,215095.0
2024-07-24 15:05:00,23.36,23.4,23.34,23.38,326441.0,22.0156,22.0533,21.9967,22.0344,326441.0
2024-07-24 15:10:00,23.38,23.39,23.36,23.38,96208.0,22.0344,22.0439,22.0156,22.0344,96208.0
2024-07-24 15:15:00,23.37,23.4,23.35,23.39,111671.0,22.025,22.0533,22.0062,22.0439,111671.0
2024-07-24 15:20:00,23.39,23.39,23.36,23.36,290876.0,22.0439,22.0439,22.0156,22.0156,290876.0
2024-07-24 15:25:00,23.37,23.42,23.36,23.41,159222.0,22.025,22.0721,22.0156,22.0627,159222.0
2024-07-24 15:30:00,23.41,23.42,23.34,23.34,247406.0,22.0627,22.0721,21.9967,21.9967,247406.0
2024-07-24 15:35:00,23.35,23.37,23.33,23.34,358789.0,22.0062,22.025,21.9873,21.9967,358789.0
2024-07-24 15:40:00,23.34,23.37,23.31,23.37,383578.0,21.9967,22.025,21.9685,22.025,383578.0
2024-07-24 15:45:00,23.39,23.41,23.35,23.39,215869.0,22.0439,22.0627,22.0062,22.0439,215869.0
2024-07-24 15:50:00,23.38,23.51,23.35,23.51,963874.0,22.0344,22.157,22.0062,22.157,963874.0
2024-07-24 15:55:00,23.51,23.52,23.42,23.43,1007687.0,22.157,22.1664,22.0721,22.0816,1007687.0
2024-07-25 09:30:00,23.45,23.51,23.42,23.49,330376.0,22.1004,22.157,22.0721,22.1381,330376.0
2024-07-25 09:35:00,23.49,23.54,23.46,23.52,244640.0,22.1381,22.1852,22.1098,22.1664,244640.0
2024-07-25 09:40:00,23.51,23.54,23.43,23.48,436088.0,22.157,22.1852,22.0816,22.1287,436088.0
2024-07-25 09:45:00,23.48,23.52,23.44,23.49,151668.0,22.1287,22.1664,22.091,22.1381,151668.0
2024-07-25 09:50:00,23.48,23.52,23.46,23.5,253080.0,22.1287,22.1664,22.1098,22.1475,253080.0
2024-07-25 09:55:00,23.5,23.6,23.48,23.56,162760.0,22.1475,22.2418,22.1287,22.2041,162760.0
2024-07-25 10:00:00,23.57,23.7,23.57,23.68,350171.0,22.2135,22.336,22.2135,22.3172,350171.0
2024-07-25 10:05:00,23.68,23.75,23.62,23.73,330309.0,22.3172,22.3831,22.2606,22.3643,330309.0
2024-07-25 10:10:00,23.73,23.77,23.71,23.72,302773.0,22.3643,22.402,22.3455,22.3549,302773.0
2024-07-25 10:15:00,23.72,23.73,23.59,23.6,372461.0,22.3549,22.3643,22.2324,22.2418,372461.0
2024-07-25 10:20:00,23.6,23.65,23.54,23.55,285945.0,22.2418,22.2889,22.1852,22.1947,285945.0
2024-07-25 10:25:00,23.55,23.59,23.49,23.5,648580.0,22.1947,22.2324,22.1381,22.1475,648580.0
2024-07-25 10:30:00,23.51,23.55,23.48,23.49,341496.0,22.157,22.1947,22.1287,22.1381,341496.0
2024-07-25 10:35:00,23.49,23.51,23.46,23.5,235464.0,22.1381,22.157,22.1098,22.1475,235464.0
2024-07-25 10:40:00,23.51,23.53,23.44,23.45,223948.0,22.157,22.1758,22.091,22.1004,223948.0
2024-07-25 10:45:00,23.44,23.47,23.4,23.41,249660.0,22.091,22.1193,22.0533,22.0627,249660.0
2024-07-25 10:50:00,23.41,23.41,23.36,23.37,191971.0,22.0627,22.0627,22.0156,22.025,191971.0
2024-07-25 10:55:00,23.38,23.41,23.32,23.32,254581.0,22.0344,22.0627,21.9779,21.9779,254581.0
2024-07-25 11:00:00,23.32,23.38,23.31,23.36,170081.0,21.9779,22.0344,21.9685,22.0156,170081.0
2024-07-25 11:05:00,23.35,23.38,23.32,23.34,165445.0,22.0062,22.0344,21.9779,21.9967,165445.0
2024-07-25 11:10:00,23.34,23.35,23.22,23.23,278758.0,21.9967,22.0062,21.8837,21.8931,278758.0
2024-07-25 11:15:00,23.23,23.23,23.16,23.22,244749.0,21.8931,21.8931,21.8271,21.8837,244749.0
2024-07-25 11:20:00,23.23,23.29,23.21,23.26,917105.0,21.8931,21.9496,21.8742,21.9214,917105.0
2024-07-25 11:25:00,23.26,23.31,23.26,23.28,152983.0,21.9214,21.9685,21.9214,21.9402,152983.0
2024-07-25 11:30:00,23.28,23.32,23.27,23.28,186978.0,21.9402,21.9779,21.9308,21.9402,186978.0
2024-07-25 11:35:00,23.28,23.32,23.26,23.27,129762.0,21.9402,21.9779,21.9214,21.9308,129762.0
2024-07-25 11:40:00,23.26,23.35,23.26,23.3,154122.0,21.9214,22.0062,21.9214,21.959,154122.0
2024-07-25 11:45:00,23.3,23.32,23.26,23.32,339463.0,21.959,21.9779,21.9214,21.9779,339463.0
2024-07-25 11:50:00,23.31,23.31,23.25,23.26,134386.0,21.9685,21.9685,21.9119,21.9214,134386.0
2024-07-25 11:55:00,23.27,23.3,23.2,23.21,137202.0,21.9308,21.959,21.8648,21.8742,137202.0
2024-07-25 12:00:00,23.21,23.23,23.16,23.17,183069.0,21.8742,21.8931,21.8271,21.8365,183069.0
2024-07-25 12:05:00,23.17,23.27,23.17,23.22,288809.0,21.8365,21.9308,21.8365,21.8837,288809.0
2024-07-25 12:10:00,23.21,23.21,23.11,23.12,168172.0,21.8742,21.8742,21.78,21.7894,168172.0
2024-07-25 12:15:00,23.12,23.14,23.06,23.07,172222.0,21.7894,21.8083,21.7329,21.7423,172222.0
2024-07-25 12:20:00,23.07,23.1,23.0,23.02,337732.0,21.7423,21.7706,21.6763,21.6952,337732.0
2024-07-25 12:25:00,23.02,23.06,23.01,23.02,160825.0,21.6952,21.7329,21.6857,21.6952,160825.0
2024-07-25 12:30:00,23.03,23.07,23.0,23.02,120188.0,21.7046,21.7423,21.6763,21.6952,120188.0
2024-07-25 12:35:00,23.02,23.05,23.01,23.03,129117.0,21.6952,21.7234,21.6857,21.7046,129117.0
2024-07-25 12:40:00,23.02,23.03,22.98,23.0,187005.0,21.6952,21.7046,21.6575,21.6763,187005.0
2024-07-25 12:45:00,23.0,23.07,22.99,23.05,181400.0,21.6763,21.7423,21.6669,21.7234,181400.0
2024-07-25 12:50:00,23.05,23.08,23.03,23.06,87461.0,21.7234,21.7517,21.7046,21.7329,87461.0
2024-07-25 12:55:00,23.05,23.06,23.01,23.03,98847.0,21.7234,21.7329,21.6857,21.7046,98847.0
2024-07-25 13:00:00,23.02,23.04,22.93,22.98,162511.0,21.6952,21.714,21.6103,21.6575,162511.0
2024-07-25 13:05:00,22.98,23.0,22.93,22.93,203259.0,21.6575,21.6763,21.6103,21.6103,203259.0
2024-07-25 13:10:00,22.93,23.01,22.91,23.0,221823.0,21.6103,21.6857,21.5915,21.6763,221823.0
2024-07-25 13:15:00,22.99,23.1,22.99,23.09,135967.0,21.6669,21.7706,21.6669,21.7611,135967.0
2024-07-25 13:20:00,23.08,23.17,23.05,23.15,716183.0,21.7517,21.8365,21.7234,21.8177,716183.0
2024-07-25 13:25:00,23.15,23.17,23.11,23.15,148704.0,21.8177,21.8365,21.78,21.8177,148704.0
2024-07-25 13:30:00,23.14,23.19,23.13,23.16,116493.0,21.8083,21.8554,21.7988,21.8271,116493.0
2024-07-25 13:35:00,23.16,23.17,23.13,23.14,544139.0,21.8271,21.8365,21.7988,21.8083,544139.0
2024-07-25 13:40:00,23.14,23.15,23.11,23.13,59322.0,21.8083,21.8177,21.78,21.7988,59322.0
2024-07-25 13:45:00,23.12,23.2,23.12,23.17,114652.0,21.7894,21.8648,21.7894,21.8365,114652.0
2024-07-25 13:50:00,23.17,23.2,23.15,23.18,617017.0,21.8365,21.8648,21.8177,21.846,617017.0
2024-07-25 13:55:00,23.18,23.2,23.13,23.16,313184.0,21.846,21.8648,21.7988,21.8271,313184.0
2024-07-25 14:00:00,23.16,23.24,23.15,23.23,155923.0,21.8271,21.9025,21.8177,21.8931,155923.0
2024-07-25 14:05:00,23.23,23.28,23.21,23.28,369195.0,21.8931,21.9402,21.8742,21.9402,369195.0
2024-07-25 14:10:00,23.27,23.29,23.24,23.27,233662.0,21.9308,21.9496,21.9025,21.9308,233662.0
2024-07-25 14:15:00,23.27,23.3,23.25,23.27,121636.0,21.9308,21.959,21.9119,21.9308,121636.0
2024-07-25 14:20:00,23.27,23.34,23.26,23.33,192690.0,21.9308,21.9967,21.9214,21.9873,192690.0
2024-07-25 14:25:00,23.33,23.34,23.26,23.29,98705.0,21.9873,21.9967,21.9214,21.9496,98705.0
2024-07-25 14:30:00,23.3,23.31,23.25,23.26,98938.0,21.959,21.9685,21.9119,21.9214,98938.0
2024-07-25 14:35:00,23.26,23.33,23.25,23.3,149491.0,21.9214,21.9873,21.9119,21.959,149491.0
2024-07-25 14:40:00,23.31,23.37,23.3,23.36,132894.0,21.9685,22.025,21.959,22.0156,132894.0
2024-07-25 14:45:00,23.36,23.48,23.35,23.47,274981.0,22.0156,22.1287,22.0062,22.1193,274981.0
2024-07-25 14:50:00,23.47,23.51,23.43,23.5,167401.0,22.1193,22.157,22.0816,22.1475,167401.0
2024-07-25 14:55:00,23.49,23.51,23.45,23.48,71900.0,22.1381,22.157,22.1004,22.1287,71900.0
2024-07-25 15:00:00,23.48,23.49,23.41,23.47,175497.0,22.1287,22.1381,22.0627,22.1193,175497.0
2024-07-25 15:05:00,23.47,23.48,23.43,23.46,99279.0,22.1193,22.1287,22.0816,22.1098,99279.0
2024-07-25 15:10:00,23.46,23.49,23.44,23.45,100215.0,22.1098,22.1381,22.091,22.1004,100215.0
2024-07-25 15:15:00,23.45,23.47,23.41,23.42,144517.0,22.1004,22.1193,22.0627,22.0721,144517.0
2024-07-25 15:20:00,23.42,23.42,23.31,23.33,105059.0,22.0721,22.0721,21.9685,21.9873,105059.0
2024-07-25 15:25:00,23.34,23.34,23.24,23.29,134817.0,21.9967,21.9967,21.9025,21.9496,134817.0
2024-07-25 15:30:00,23.28,23.36,23.27,23.34,141118.0,21.9402,22.0156,21.9308,21.9967,141118.0
2024-07-25 15:35:00,23.33,23.45,23.33,23.43,146519.0,21.9873,22.1004,21.9873,22.0816,146519.0
2024-07-25 15:40:00,23.43,23.48,23.41,23.46,130452.0,22.0816,22.1287,22.0627,22.1098,130452.0
2024-07-25 15:45:00,23.46,23.56,23.45,23.46,276974.0,22.1098,22.2041,22.1004,22.1098,276974.0
2024-07-25 15:50:00,23.47,23.64,23.47,23.63,348806.0,22.1193,22.2795,22.1193,22.2701,348806.0
2024-07-25 15:55:00,23.64,23.72,23.6,23.7,556909.0,22.2795,22.3549,22.2418,22.336,556909.0
2024-07-26 09:30:00,23.38,23.45,23.37,23.42,292517.0,22.0344,22.1004,22.025,22.0721,292517.0
2024-07-26 09:35:00,23.41,23.41,23.32,23.34,166130.0,22.0627,22.0627,21.9779,21.9967,166130.0
2024-07-26 09:40:00,23.33,23.41,23.3,23.31,139710.0,21.9873,22.0627,21.959,21.9685,139710.0
2024-07-26 09:45:00,23.32,23.39,23.31,23.39,157870.0,21.9779,22.0439,21.9685,22.0439,157870.0
2024-07-26 09:50:00,23.38,23.4,23.33,23.38,122227.0,22.0344,22.0533,21.9873,22.0344,122227.0
2024-07-26 09:55:00,23.38,23.39,23.32,23.33,150760.0,22.0344,22.0439,21.9779,21.9873,150760.0
2024-07-26 10:00:00,23.34,23.4,23.23,23.3,426899.0,21.9967,22.0533,21.8931,21.959,426899.0
2024-07-26 10:05:00,23.3,23.41,23.29,23.4,250933.0,21.959,22.0627,21.9496,22.0533,250933.0
2024-07-26 10:10:00,23.39,23.4,23.3,23.36,205412.0,22.0439,22.0533,21.959,22.0156,205412.0
2024-07-26 10:15:00,23.37,23.39,23.31,23.36,119975.0,22.025,22.0439,21.9685,22.0156,119975.0
2024-07-26 10:20:00,23.35,23.35,23.25,23.26,161262.0,22.0062,22.0062,21.9119,21.9214,161262.0
2024-07-26 10:25:00,23.26,23.27,23.18,23.27,194543.0,21.9214,21.9308,21.846,21.9308,194543.0
2024-07-26 10:30:00,23.26,23.42,23.24,23.42,338262.0,21.9214,22.0721,21.9025,22.0721,338262.0
2024-07-26 10:35:00,23.42,23.43,23.38,23.41,189361.0,22.0721,22.0816,22.0344,22.0627,189361.0
2024-07-26 10:40:00,23.4,23.42,23.31,23.37,200409.0,22.0533,22.0721,21.9685,22.025,200409.0
2024-07-26 10:45:00,23.37,23.39,23.34,23.35,195107.0,22.025,22.0439,21.9967,22.0062,195107.0
2024-07-26 10:50:00,23.37,23.4,23.35,23.35,155928.0,22.025,22.0533,22.0062,22.0062,155928.0
2024-07-26 10:55:00,23.37,23.38,23.28,23.29,166641.0,22.025,22.0344,21.9402,21.9496,166641.0
2024-07-26 11:00:00,23.29,23.3,23.24,23.27,92100.0,21.9496,21.959,21.9025,21.9308,92100.0
2024-07-26 11:05:00,23.26,23.29,23.23,23.26,225319.0,21.9214,21.9496,21.8931,21.9214,225319.0
2024-07-26 11:10:00,23.27,23.32,23.26,23.28,99065.0,21.9308,21.9779,21.9214,21.9402,99065.0
2024-07-26 11:15:00,23.29,23.34,23.29,23.33,148497.0,21.9496,21.9967,21.9496,21.9873,148497.0
2024-07-26 11:20:00,23.33,23.34,23.27,23.29,89711.0,21.9873,21.9967,21.9308,21.9496,89711.0
2024-07-26 11:25:00,23.28,23.33,23.27,23.3,142264.0,21.9402,21.9873,21.9308,21.959,142264.0
2024-07-26 11:30:00,23.3,23.31,23.26,23.31,129273.0,21.959,21.9685,21.9214,21.9685,129273.0
2024-07-26 11:35:00,23.32,23.33,23.25,23.26,128733.0,21.9779,21.9873,21.9119,21.9214,128733.0
2024-07-26 11:40:00,23.26,23.28,23.23,23.23,58929.0,21.9214,21.9402,21.8931,21.8931,58929.0
2024-07-26 11:45:00,23.24,23.24,23.19,23.19,121269.0,21.9025,21.9025,21.8554,21.8554,121269.0
2024-07-26 11:50:00,23.19,23.22,23.18,23.2,187246.0,21.8554,21.8837,21.846,21.8648,187246.0
2024-07-26 11:55:00,23.2,23.21,23.15,23.16,208596.0,21.8648,21.8742,21.8177,21.8271,208596.0
2024-07-26 12:00:00,23.16,23.17,23.1,23.12,81917.0,21.8271,21.8365,21.7706,21.7894,81917.0
2024-07-26 12:05:00,23.11,23.12,23.06,23.07,84501.0,21.78,21.7894,21.7329,21.7423,84501.0
2024-07-26 12:10:00,23.07,23.14,23.05,23.13,122316.0,21.7423,21.8083,21.7234,21.7988,122316.0
2024-07-26 12:15:00,23.12,23.14,23.1,23.12,89430.0,21.7894,21.8083,21.7706,21.7894,89430.0
2024-07-26 12:20:00,23.13,23.14,23.11,23.12,87803.0,21.7988,21.8083,21.78,21.7894,87803.0
2024-07-26 12:25:00,23.11,23.12,23.06,23.09,113579.0,21.78,21.7894,21.7329,21.7611,113579.0
2024-07-26 12:30:00,23.09,23.09,23.05,23.08,116273.0,21.7611,21.7611,21.7234,21.7517,116273.0
2024-07-26 12:35:00,23.09,23.12,23.07,23.08,195533.0,21.7611,21.7894,21.7423,21.7517,195533.0
2024-07-26 12:40:00,23.08,23.08,23.02,23.03,64840.0,21.7517,21.7517,21.6952,21.7046,64840.0
2024-07-26 12:45:00,23.03,23.06,23.0,23.04,53713.0,21.7046,21.7329,21.6763,21.714,53713.0
2024-07-26 12:50:00,23.03,23.05,22.99,23.0,73192.0,21.7046,21.7234,21.6669,21.6763,73192.0
2024-07-26 12:55:00,23.01,23.02,22.98,22.99,84622.0,21.6857,21.6952,21.6575,21.6669,84622.0
2024-07-26 13:00:00,22.99,23.03,22.97,23.0,68968.0,21.6669,21.7046,21.648,21.6763,68968.0
2024-07-26 13:05:00,23.0,23.04,22.99,23.04,87397.0,21.6763,21.714,21.6669,21.714,87397.0
2024-07-26 13:10:00,23.03,23.03,23.0,23.02,76870.0,21.7046,21.7046,21.6763,21.6952,76870.0
2024-07-26 13:15:00,23.02,23.02,22.99,23.0,91282.0,21.6952,21.6952,21.6669,21.6763,91282.0
2024-07-26 13:20:00,23.0,23.01,22.99,22.99,58716.0,21.6763,21.6857,21.6669,21.6669,58716.0
2024-07-26 13:25:00,22.99,23.0,22.95,22.96,46466.0,21.6669,21.6763,21.6292,21.6386,46466.0
2024-07-26 13:30:00,22.97,23.07,22.96,23.06,250399.0,21.648,21.7423,21.6386,21.7329,250399.0
2024-07-26 13:35:00,23.07,23.22,23.06,23.2,433043.0,21.7423,21.8837,21.7329,21.8648,433043.0
2024-07-26 13:40:00,23.21,23.23,23.17,23.19,238598.0,21.8742,21.8931,21.8365,21.8554,238598.0
2024-07-26 13:45:00,23.19,23.2,23.1,23.19,220627.0,21.8554,21.8648,21.7706,21.8554,220627.0
2024-07-26 13:50:00,23.19,23.21,23.14,23.15,193328.0,21.8554,21.8742,21.8083,21.8177,193328.0
2024-07-26 13:55:00,23.15,23.18,23.14,23.15,88631.0,21.8177,21.846,21.8083,21.8177,88631.0
2024-07-26 14:00:00,23.15,23.16,23.11,23.15,85010.0,21.8177,21.8271,21.78,21.8177,85010.0
2024-07-26 14:05:00,23.16,23.18,23.12,23.13,63972.0,21.8271,21.846,21.7894,21.7988,63972.0
2024-07-26 14:10:00,23.13,23.14,23.1,23.13,100926.0,21.7988,21.8083,21.7706,21.7988,100926.0
2024-07-26 14:15:00,23.14,23.19,23.11,23.18,135482.0,21.8083,21.8554,21.78,21.846,135482.0
2024-07-26 14:20:00,23.18,23.2,23.15,23.16,122218.0,21.846,21.8648,21.8177,21.8271,122218.0
2024-07-26 14:25:00,23.16,23.19,23.14,23.19,123567.0,21.8271,21.8554,21.8083,21.8554,123567.0
2024-07-26 14:30:00,23.19,23.21,23.17,23.17,122154.0,21.8554,21.8742,21.8365,21.8365,122154.0
2024-07-26 14:35:00,23.17,23.19,23.15,23.16,63897.0,21.8365,21.8554,21.8177,21.8271,63897.0
2024-07-26 14:40:00,23.16,23.28,23.16,23.2,214568.0,21.8271,21.9402,21.8271,21.8648,214568.0
2024-07-26 14:45:00,23.2,23.25,23.19,23.21,135787.0,21.8648,21.9119,21.8554,21.8742,135787.0
2024-07-26 14:50:00,23.21,23.27,23.2,23.26,119802.0,21.8742,21.9308,21.8648,21.9214,119802.0
2024-07-26 14:55:00,23.27,23.28,23.23,23.27,112813.0,21.9308,21.9402,21.8931,21.9308,112813.0
2024-07-26 15:00:00,23.27,23.3,23.27,23.29,137611.0,21.9308,21.959,21.9308,21.9496,137611.0
2024-07-26 15:05:00,23.29,23.32,23.25,23.25,228831.0,21.9496,21.9779,21.9119,21.9119,228831.0
2024-07-26 15:10:00,23.25,23.27,23.21,23.23,113465.0,21.9119,21.9308,21.8742,21.8931,113465.0
2024-07-26 15:15:00,23.24,23.28,23.22,23.25,148505.0,21.9025,21.9402,21.8837,21.9119,148505.0
2024-07-26 15:20:00,23.25,23.25,23.19,23.19,209130.0,21.9119,21.9119,21.8554,21.8554,209130.0
2024-07-26 15:25:00,23.19,23.2,23.14,23.17,114182.0,21.8554,21.8648,21.8083,21.8365,114182.0
2024-07-26 15:30:00,23.17,23.33,23.17,23.31,414517.0,21.8365,21.9873,21.8365,21.9685,414517.0
2024-07-26 15:35:00,23.31,23.32,23.27,23.28,140415.0,21.9685,21.9779,21.9308,21.9402,140415.0
2024-07-26 15:40:00,23.27,23.28,23.19,23.19,116304.0,21.9308,21.9402,21.8554,21.8554,116304.0
2024-07-26 15:45:00,23.2,23.23,23.17,23.2,159455.0,21.8648,21.8931,21.8365,21.8648,159455.0
2024-07-26 15:50:00,23.19,23.32,23.17,23.32,383398.0,21.8554,21.9779,21.8365,21.9779,383398.0
2024-07-26 15:55:00,23.31,23.35,23.19,23.2,416316.0,21.9685,22.0062,21.8554,21.8648,416316.0
2024-07-29 09:30:00,23.07,23.17,23.05,23.16,331993.0,21.7423,21.8365,21.7234,21.8271,331993.0
2024-07-29 09:35:00,23.16,23.18,23.08,23.1,125249.0,21.8271,21.846,21.7517,21.7706,125249.0
2024-07-29 09:40:00,23.1,23.13,23.07,23.08,137602.0,21.7706,21.7988,21.7423,21.7517,137602.0
2024-07-29 09:45:00,23.08,23.09,23.03,23.08,83149.0,21.7517,21.7611,21.7046,21.7517,83149.0
2024-07-29 09:50:00,23.08,23.14,23.07,23.1,115848.0,21.7517,21.8083,21.7423,21.7706,115848.0
2024-07-29 09:55:00,23.1,23.1,23.01,23.01,85138.0,21.7706,21.7706,21.6857,21.6857,85138.0
2024-07-29 10:00:00,23.02,23.03,22.98,22.99,157909.0,21.6952,21.7046,21.6575,21.6669,157909.0
2024-07-29 10:05:00,23.0,23.07,22.98,23.05,216847.0,21.6763,21.7423,21.6575,21.7234,216847.0
2024-07-29 10:10:00,23.06,23.16,23.05,23.14,222531.0,21.7329,21.8271,21.7234,21.8083,222531.0
2024-07-29 10:15:00,23.14,23.16,23.09,23.11,126032.0,21.8083,21.8271,21.7611,21.78,126032.0
2024-07-29 10:20:00,23.12,23.12,23.05,23.08,120934.0,21.7894,21.7894,21.7234,21.7517,120934.0
2024-07-29 10:25:00,23.08,23.14,23.07,23.12,187466.0,21.7517,21.8083,21.7423,21.7894,187466.0
2024-07-29 10:30:00,23.12,23.21,23.11,23.2,181546.0,21.7894,21.8742,21.78,21.8648,181546.0
2024-07-29 10:35:00,23.19,23.2,23.14,23.14,318242.0,21.8554,21.8648,21.8083,21.8083,318242.0
2024-07-29 10:40:00,23.14,23.15,23.1,23.12,88630.0,21.8083,21.8177,21.7706,21.7894,88630.0
2024-07-29 10:45:00,23.13,23.18,23.1,23.18,158241.0,21.7988,21.846,21.7706,21.846,158241.0
2024-07-29 10:50:00,23.2,23.21,23.17,23.21,130015.0,21.8648,21.8742,21.8365,21.8742,130015.0
2024-07-29 10:55:00,23.21,23.22,23.18,23.21,88399.0,21.8742,21.8837,21.846,21.8742,88399.0
2024-07-29 11:00:00,23.21,23.26,23.2,23.23,182195.0,21.8742,21.9214,21.8648,21.8931,182195.0
2024-07-29 11:05:00,23.24,23.27,23.22,23.26,133287.0,21.9025,21.9308,21.8837,21.9214,133287.0
2024-07-29 11:10:00,23.25,23.3,23.24,23.26,108986.0,21.9119,21.959,21.9025,21.9214,108986.0
2024-07-29 11:15:00,23.27,23.3,23.26,23.29,105536.0,21.9308,21.959,21.9214,21.9496,105536.0
2024-07-29 11:20:00,23.28,23.29,23.24,23.27,162215.0,21.9402,21.9496,21.9025,21.9308,162215.0
2024-07-29 11:25:00,23.26,23.26,23.23,23.24,115278.0,21.9214,21.9214,21.8931,21.9025,115278.0
2024-07-29 11:30:00,23.23,23.36,23.23,23.33,175089.0,21.8931,22.0156,21.8931,21.9873,175089.0
2024-07-29 11:35:00,23.33,23.33,23.27,23.28,116027.0,21.9873,21.9873,21.9308,21.9402,116027.0
2024-07-29 11:40:00,23.29,23.3,23.25,23.26,139938.0,21.9496,21.959,21.9119,21.9214,139938.0
2024-07-29 11:45:00,23.26,23.26,23.15,23.15,95050.0,21.9214,21.9214,21.8177,21.8177,95050.0
2024-07-29 11:50:00,23.16,23.16,23.13,23.15,119127.0,21.8271,21.8271,21.7988,21.8177,119127.0
2024-07-29 11:55:00,23.14,23.14,23.09,23.11,59310.0,21.8083,21.8083,21.7611,21.78,59310.0
2024-07-29 12:00:00,23.1,23.1,23.07,23.08,67853.0,21.7706,21.7706,21.7423,21.7517,67853.0
2024-07-29 12:05:00,23.08,23.08,23.04,23.05,131901.0,21.7517,21.7517,21.714,21.7234,131901.0
2024-07-29 12:10:00,23.06,23.07,23.02,23.03,97368.0,21.7329,21.7423,21.6952,21.7046,97368.0
2024-07-29 12:15:00,23.03,23.04,23.0,23.02,144448.0,21.7046,21.714,21.6763,21.6952,144448.0
2024-07-29 12:20:00,23.01,23.03,23.0,23.03,116580.0,21.6857,21.7046,21.6763,21.7046,116580.0
2024-07-29 12:25:00,23.04,23.08,23.04,23.08,77006.0,21.714,21.7517,21.714,21.7517,77006.0
2024-07-29 12:30:00,23.07,23.08,23.03,23.06,112006.0,21.7423,21.7517,21.7046,21.7329,112006.0
2024-07-29 12:35:00,23.06,23.06,23.03,23.05,104550.0,21.7329,21.7329,21.7046,21.7234,104550.0
2024-07-29 12:40:00,23.04,23.06,23.01,23.05,94058.0,21.714,21.7329,21.6857,21.7234,94058.0
2024-07-29 12:45:00,23.05,23.05,23.02,23.04,84190.0,21.7234,21.7234,21.6952,21.714,84190.0
2024-07-29 12:50:00,23.03,23.08,23.03,23.03,106219.0,21.7046,21.7517,21.7046,21.7046,106219.0
2024-07-29 12:55:00,23.03,23.06,23.01,23.05,75828.0,21.7046,21.7329,21.6857,21.7234,75828.0
2024-07-29 13:00:00,23.05,23.07,23.03,23.05,102935.0,21.7234,21.7423,21.7046,21.7234,102935.0
2024-07-29 13:05:00,23.04,23.06,23.03,23.04,101548.0,21.714,21.7329,21.7046,21.714,101548.0
2024-07-29 13:10:00,23.04,23.05,22.98,23.01,103967.0,21.714,21.7234,21.6575,21.6857,103967.0
2024-07-29 13:15:00,23.01,23.07,23.0,23.03,94552.0,21.6857,21.7423,21.6763,21.7046,94552.0
2024-07-29 13:20:00,23.03,23.07,23.03,23.06,106709.0,21.7046,21.7423,21.7046,21.7329,106709.0
2024-07-29 13:25:00,23.06,23.13,23.05,23.13,151918.0,21.7329,21.7988,21.7234,21.7988,151918.0
2024-07-29 13:30:00,23.13,23.16,23.11,23.13,203251.0,21.7988,21.8271,21.78,21.7988,203251.0
2024-07-29 13:35:00,23.13,23.13,23.09,23.1,63813.0,21.7988,21.7988,21.7611,21.7706,63813.0
2024-07-29 13:40:00,23.09,23.12,23.07,23.11,91415.0,21.7611,21.7894,21.7423,21.78,91415.0
2024-07-29 13:45:00,23.11,23.12,23.08,23.11,101233.0,21.78,21.7894,21.7517,21.78,101233.0
2024-07-29 13:50:00,23.11,23.13,23.09,23.12,55229.0,21.78,21.7988,21.7611,21.7894,55229.0
2024-07-29 13:55:00,23.12,23.13,23.09,23.11,120232.0,21.7894,21.7988,21.7611,21.78,120232.0
2024-07-29 14:00:00,23.12,23.16,23.12,23.15,135393.0,21.7894,21.8271,21.7894,21.8177,135393.0
2024-07-29 14:05:00,23.14,23.17,23.11,23.15,107667.0,21.8083,21.8365,21.78,21.8177,107667.0
2024-07-29 14:10:00,23.15,23.17,23.12,23.14,106220.0,21.8177,21.8365,21.7894,21.8083,106220.0
2024-07-29 14:15:00,23.14,23.19,23.14,23.15,188683.0,21.8083,21.8554,21.8083,21.8177,188683.0
2024-07-29 14:20:00,23.14,23.17,23.12,23.16,108051.0,21.8083,21.8365,21.7894,21.8271,108051.0
2024-07-29 14:25:00,23.15,23.17,23.14,23.16,79109.0,21.8177,21.8365,21.8083,21.8271,79109.0
2024-07-29 14:30:00,23.16,23.2,23.15,23.17,116487.0,21.8271,21.8648,21.8177,21.8365,116487.0
2024-07-29 14:35:00,23.17,23.21,23.16,23.2,87422.0,21.8365,21.8742,21.8271,21.8648,87422.0
2024-07-29 14:40:00,23.2,23.2,23.14,23.16,63254.0,21.8648,21.8648,21.8083,21.8271,63254.0
2024-07-29 14:45:00,23.16,23.2,23.15,23.18,143108.0,21.8271,21.8648,21.8177,21.846,143108.0
2024-07-29 14:50:00,23.18,23.2,23.17,23.19,66946.0,21.846,21.8648,21.8365,21.8554,66946.0
2024-07-29 14:55:00,23.18,23.19,23.13,23.14,141022.0,21.846,21.8554,21.7988,21.8083,141022.0
2024-07-29 15:00:00,23.15,23.17,23.11,23.12,264455.0,21.8177,21.8365,21.78,21.7894,264455.0
2024-07-29 15:05:00,23.12,23.15,23.1,23.14,60422.0,21.7894,21.8177,21.7706,21.8083,60422.0
2024-07-29 15:10:00,23.14,23.15,23.11,23.12,64080.0,21.8083,21.8177,21.78,21.7894,64080.0
2024-07-29 15:15:00,23.13,23.16,23.12,23.14,110242.0,21.7988,21.8271,21.7894,21.8083,110242.0
2024-07-29 15:20:00,23.14,23.15,23.1,23.11,92274.0,21.8083,21.8177,21.7706,21.78,92274.0
2024-07-29 15:25:00,23.12,23.14,23.1,23.12,42419.0,21.7894,21.8083,21.7706,21.7894,42419.0
2024-07-29 15:30:00,23.12,23.13,23.1,23.11,101100.0,21.7894,21.7988,21.7706,21.78,101100.0
2024-07-29 15:35:00,23.11,23.11,23.07,23.09,116508.0,21.78,21.78,21.7423,21.7611,116508.0
2024-07-29 15:40:00,23.09,23.1,23.06,23.08,113892.0,21.7611,21.7706,21.7329,21.7517,113892.0
2024-07-29 15:45:00,23.08,23.11,23.06,23.1,136346.0,21.7517,21.78,21.7329,21.7706,136346.0
2024-07-29 15:50:00,23.09,23.15,23.07,23.15,402063.0,21.7611,21.8177,21.7423,21.8177,402063.0
2024-07-29 15:55:00,23.14,23.2,23.12,23.18,389792.0,21.8083,21.8648,21.7894,21.846,389792.0
2024-07-30 09:30:00,23.06,23.08,23.03,23.05,187796.0,21.7329,21.7517,21.7046,21.7234,187796.0
2024-07-30 09:35:00,23.04,23.05,23.01,23.02,93597.0,21.714,21.7234,21.6857,21.6952,93597.0
2024-07-30 09:40:00,23.02,23.05,22.97,23.04,210861.0,21.6952,21.7234,21.648,21.714,210861.0
2024-07-30 09:45:00,23.03,23.07,23.03,23.05,122229.0,21.7046,21.7423,21.7046,21.7234,122229.0
2024-07-30 09:50:00,23.05,23.09,23.04,23.07,130865.0,21.7234,21.7611,21.714,21.7423,130865.0
2024-07-30 09:55:00,23.07,23.1,23.05,23.07,129799.0,21.7423,21.7706,21.7234,21.7423,129799.0
2024-07-30 10:00:00,23.07,23.17,23.05,23.14,436953.0,21.7423,21.8365,21.7234,21.8083,436953.0
2024-07-30 10:05:00,23.14,23.15,23.07,23.1,318157.0,21.8083,21.8177,21.7423,21.7706,318157.0
2024-07-30 10:10:00,23.1,23.14,23.1,23.12,251259.0,21.7706,21.8083,21.7706,21.7894,251259.0
2024-07-30 10:15:00,23.12,23.16,23.08,23.14,310143.0,21.7894,21.8271,21.7517,21.8083,310143.0
2024-07-30 10:20:00,23.13,23.18,23.12,23.16,206923.0,21.7988,21.846,21.7894,21.8271,206923.0
2024-07-30 10:25:00,23.15,23.18,23.13,23.17,186956.0,21.8177,21.846,21.7988,21.8365,186956.0
2024-07-30 10:30:00,23.17,23.21,23.16,23.2,170545.0,21.8365,21.8742,21.8271,21.8648,170545.0
2024-07-30 10:35:00,23.2,23.27,23.19,23.21,361072.0,21.8648,21.9308,21.8554,21.8742,361072.0
2024-07-30 10:40:00,23.21,23.25,23.2,23.21,192004.0,21.8742,21.9119,21.8648,21.8742,192004.0
2024-07-30 10:45:00,23.22,23.22,23.18,23.22,106863.0,21.8837,21.8837,21.846,21.8837,106863.0
2024-07-30 10:50:00,23.21,23.24,23.18,23.22,198182.0,21.8742,21.9025,21.846,21.8837,198182.0
2024-07-30 10:55:00,23.21,23.28,23.2,23.27,182526.0,21.8742,21.9402,21.8648,21.9308,182526.0
2024-07-30 11:00:00,23.27,23.43,23.25,23.42,395117.0,21.9308,22.0816,21.9119,22.0721,395117.0
2024-07-30 11:05:00,23.43,23.49,23.42,23.45,698019.0,22.0816,22.1381,22.0721,22.1004,698019.0
2024-07-30 11:10:00,23.45,23.47,23.38,23.43,272086.0,22.1004,22.1193,22.0344,22.0816,272086.0
2024-07-30 11:15:00,23.43,23.45,23.38,23.39,271815.0,22.0816,22.1004,22.0344,22.0439,271815.0
2024-07-30 11:20:00,23.39,23.42,23.37,23.38,208302.0,22.0439,22.0721,22.025,22.0344,208302.0
2024-07-30 11:25:00,23.37,23.41,23.36,23.4,121547.0,22.025,22.0627,22.0156,22.0533,121547.0
2024-07-30 11:30:00,23.41,23.45,23.38,23.43,163733.0,22.0627,22.1004,22.0344,22.0816,163733.0
2024-07-30 11:35:00,23.43,23.5,23.41,23.5,156159.0,22.0816,22.1475,22.0627,22.1475,156159.0
2024-07-30 11:40:00,23.5,23.54,23.48,23.52,136548.0,22.1475,22.1852,22.1287,22.1664,136548.0
2024-07-30 11:45:00,23.53,23.55,23.5,23.53,158716.0,22.1758,22.1947,22.1475,22.1758,158716.0
2024-07-30 11:50:00,23.52,23.55,23.51,23.53,107795.0,22.1664,22.1947,22.157,22.1758,107795.0
2024-07-30 11:55:00,23.53,23.56,23.51,23.54,126771.0,22.1758,22.2041,22.157,22.1852,126771.0
2024-07-30 12:00:00,23.54,23.57,23.5,23.56,142896.0,22.1852,22.2135,22.1475,22.2041,142896.0
2024-07-30 12:05:00,23.56,23.57,23.48,23.5,126861.0,22.2041,22.2135,22.1287,22.1475,126861.0
2024-07-30 12:10:00,23.49,23.53,23.48,23.52,157559.0,22.1381,22.1758,22.1287,22.1664,157559.0
2024-07-30 12:15:00,23.52,23.56,23.51,23.52,116510.0,22.1664,22.2041,22.157,22.1664,116510.0
2024-07-30 12:20:00,23.52,23.59,23.51,23.58,150773.0,22.1664,22.2324,22.157,22.2229,150773.0
2024-07-30 12:25:00,23.57,23.58,23.52,23.52,91934.0,22.2135,22.2229,22.1664,22.1664,91934.0
2024-07-30 12:30:00,23.53,23.57,23.53,23.56,93767.0,22.1758,22.2135,22.1758,22.2041,93767.0
2024-07-30 12:35:00,23.55,23.57,23.5,23.51,107174.0,22.1947,22.2135,22.1475,22.157,107174.0
2024-07-30 12:40:00,23.51,23.53,23.49,23.53,138716.0,22.157,22.1758,22.1381,22.1758,138716.0
2024-07-30 12:45:00,23.53,23.57,23.51,23.56,91617.0,22.1758,22.2135,22.157,22.2041,91617.0
2024-07-30 12:50:00,23.56,23.66,23.54,23.64,217908.0,22.2041,22.2983,22.1852,22.2795,217908.0
2024-07-30 12:55:00,23.64,23.7,23.63,23.7,466931.0,22.2795,22.336,22.2701,22.336,466931.0
2024-07-30 13:00:00,23.69,23.72,23.65,23.67,204364.0,22.3266,22.3549,22.2889,22.3078,204364.0
2024-07-30 13:05:00,23.68,23.68,23.61,23.61,189218.0,22.3172,22.3172,22.2512,22.2512,189218.0
2024-07-30 13:10:00,23.61,23.64,23.58,23.59,162074.0,22.2512,22.2795,22.2229,22.2324,162074.0
2024-07-30 13:15:00,23.59,23.61,23.57,23.58,161566.0,22.2324,22.2512,22.2135,22.2229,161566.0
2024-07-30 13:20:00,23.58,23.59,23.53,23.56,219621.0,22.2229,22.2324,22.1758,22.2041,219621.0
2024-07-30 13:25:00,23.56,23.6,23.55,23.55,204056.0,22.2041,22.2418,22.1947,22.1947,204056.0
2024-07-30 13:30:00,23.55,23.58,23.54,23.54,149336.0,22.1947,22.2229,22.1852,22.1852,149336.0
2024-07-30 13:35:00,23.54,23.56,23.47,23.49,257589.0,22.1852,22.2041,22.1193,22.1381,257589.0
2024-07-30 13:40:00,23.5,23.52,23.47,23.48,211039.0,22.1475,22.1664,22.1193,22.1287,211039.0
2024-07-30 13:45:00,23.48,23.51,23.46,23.47,108502.0,22.1287,22.157,22.1098,22.1193,108502.0
2024-07-30 13:50:00,23.47,23.51,23.46,23.5,92238.0,22.1193,22.157,22.1098,22.1475,92238.0
2024-07-30 13:55:00,23.49,23.5,23.47,23.48,100021.0,22.1381,22.1475,22.1193,22.1287,100021.0
2024-07-30 14:00:00,23.47,23.51,23.45,23.49,104519.0,22.1193,22.157,22.1004,22.1381,104519.0
2024-07-30 14:05:00,23.48,23.49,23.45,23.46,70666.0,22.1287,22.1381,22.1004,22.1098,70666.0
2024-07-30 14:10:00,23.45,23.46,23.42,23.43,90460.0,22.1004,22.1098,22.0721,22.0816,90460.0
2024-07-30 14:15:00,23.43,23.43,23.38,23.39,65319.0,22.0816,22.0816,22.0344,22.0439,65319.0
2024-07-30 14:20:00,23.39,23.43,23.36,23.39,171117.0,22.0439,22.0816,22.0156,22.0439,171117.0
2024-07-30 14:25:00,23.4,23.46,23.39,23.43,170064.0,22.0533,22.1098,22.0439,22.0816,170064.0
2024-07-30 14:30:00,23.43,23.46,23.41,23.44,141514.0,22.0816,22.1098,22.0627,22.091,141514.0
2024-07-30 14:35:00,23.44,23.45,23.4,23.42,123204.0,22.091,22.1004,22.0533,22.0721,123204.0
2024-07-30 14:40:00,23.42,23.43,23.41,23.43,50474.0,22.0721,22.0816,22.0627,22.0816,50474.0
2024-07-30 14:45:00,23.42,23.51,23.42,23.49,153895.0,22.0721,22.157,22.0721,22.1381,153895.0
2024-07-30 14:50:00,23.49,23.5,23.46,23.48,122421.0,22.1381,22.1475,22.1098,22.1287,122421.0
2024-07-30 14:55:00,23.47,23.51,23.47,23.47,91881.0,22.1193,22.157,22.1193,22.1193,91881.0
2024-07-30 15:00:00,23.47,23.53,23.47,23.5,131882.0,22.1193,22.1758,22.1193,22.1475,131882.0
2024-07-30 15:05:00,23.5,23.5,23.46,23.5,119209.0,22.1475,22.1475,22.1098,22.1475,119209.0
2024-07-30 15:10:00,23.5,23.52,23.47,23.51,88986.0,22.1475,22.1664,22.1193,22.157,88986.0
2024-07-30 15:15:00,23.5,23.5,23.45,23.46,116058.0,22.1475,22.1475,22.1004,22.1098,116058.0
2024-07-30 15:20:00,23.45,23.47,23.43,23.45,109692.0,22.1004,22.1193,22.0816,22.1004,109692.0
2024-07-30 15:25:00,23.45,23.47,23.42,23.45,93767.0,22.1004,22.1193,22.0721,22.1004,93767.0
2024-07-30 15:30:00,23.45,23.48,23.44,23.45,165599.0,22.1004,22.1287,22.091,22.1004,165599.0
2024-07-30 15:35:00,23.46,23.48,23.43,23.47,90990.0,22.1098,22.1287,22.0816,22.1193,90990.0
2024-07-30 15:40:00,23.46,23.49,23.42,23.42,134010.0,22.1098,22.1381,22.0721,22.0721,134010.0
2024-07-30 15:45:00,23.41,23.44,23.28,23.3,415797.0,22.0627,22.091,21.9402,21.959,415797.0
2024-07-30 15:50:00,23.31,23.37,23.29,23.35,481713.0,21.9685,22.025,21.9496,22.0062,481713.0
2024-07-30 15:55:00,23.35,23.45,23.3,23.43,587293.0,22.0062,22.1004,21.959,22.0816,587293.0
2024-07-31 09:30:00,22.83,22.91,22.81,22.91,681970.0,21.5161,21.5915,21.4972,21.5915,681970.0
2024-07-31 09:35:00,22.91,22.91,22.86,22.87,235466.0,21.5915,21.5915,21.5444,21.5538,235466.0
2024-07-31 09:40:00,22.86,22.95,22.81,22.94,186497.0,21.5444,21.6292,21.4972,21.6198,186497.0
2024-07-31 09:45:00,22.93,22.93,22.86,22.89,227954.0,21.6103,21.6103,21.5444,21.5726,227954.0
2024-07-31 09:50:00,22.88,22.91,22.85,22.86,176524.0,21.5632,21.5915,21.5349,21.5444,176524.0
2024-07-31 09:55:00,22.87,22.9,22.83,22.85,200914.0,21.5538,21.5821,21.5161,21.5349,200914.0
2024-07-31 10:00:00,22.85,22.88,22.79,22.83,207489.0,21.5349,21.5632,21.4784,21.5161,207489.0
2024-07-31 10:05:00,22.83,22.83,22.77,22.78,218760.0,21.5161,21.5161,21.4596,21.469,218760.0
2024-07-31 10:10:00,22.77,22.79,22.74,22.76,177015.0,21.4596,21.4784,21.4313,21.4501,177015.0
2024-07-31 10:15:00,22.76,22.76,22.69,22.7,169091.0,21.4501,21.4501,21.3842,21.3936,169091.0
2024-07-31 10:20:00,22.7,22.73,22.69,22.71,235477.0,21.3936,21.4219,21.3842,21.403,235477.0
2024-07-31 10:25:00,22.7,22.75,22.7,22.71,232791.0,21.3936,21.4407,21.3936,21.403,232791.0
2024-07-31 10:30:00,22.71,22.72,22.63,22.64,288894.0,21.403,21.4124,21.3276,21.337,288894.0
2024-07-31 10:35:00,22.64,22.66,22.63,22.64,121954.0,21.337,21.3559,21.3276,21.337,121954.0
2024-07-31 10:40:00,22.64,22.69,22.64,22.69,104682.0,21.337,21.3842,21.337,21.3842,104682.0
2024-07-31 10:45:00,22.69,22.7,22.65,22.7,126763.0,21.3842,21.3936,21.3465,21.3936,126763.0
2024-07-31 10:50:00,22.7,22.78,22.69,22.77,169049.0,21.3936,21.469,21.3842,21.4596,169049.0
2024-07-31 10:55:00,22.76,22.77,22.68,22.69,156397.0,21.4501,21.4596,21.3747,21.3842,156397.0
2024-07-31 11:00:00,22.7,22.71,22.67,22.69,91072.0,21.3936,21.403,21.3653,21.3842,91072.0
2024-07-31 11:05:00,22.69,22.7,22.66,22.67,326471.0,21.3842,21.3936,21.3559,21.3653,326471.0
2024-07-31 11:10:00,22.67,22.7,22.67,22.67,106248.0,21.3653,21.3936,21.3653,21.3653,106248.0
2024-07-31 11:15:00,22.66,22.68,22.65,22.66,120561.0,21.3559,21.3747,21.3465,21.3559,120561.0
2024-07-31 11:20:00,22.66,22.69,22.65,22.66,83630.0,21.3559,21.3842,21.3465,21.3559,83630.0
2024-07-31 11:25:00,22.66,22.67,22.63,22.64,107663.0,21.3559,21.3653,21.3276,21.337,107663.0
2024-07-31 11:30:00,22.64,22.65,22.59,22.62,298734.0,21.337,21.3465,21.2899,21.3182,298734.0
2024-07-31 11:35:00,22.62,22.66,22.61,22.63,126189.0,21.3182,21.3559,21.3088,21.3276,126189.0
2024-07-31 11:40:00,22.63,22.66,22.61,22.63,89613.0,21.3276,21.3559,21.3088,21.3276,89613.0
2024-07-31 11:45:00,22.63,22.65,22.62,22.64,87861.0,21.3276,21.3465,21.3182,21.337,87861.0
2024-07-31 11:50:00,22.64,22.69,22.63,22.68,103371.0,21.337,21.3842,21.3276,21.3747,103371.0
2024-07-31 11:55:00,22.68,22.72,22.67,22.69,87357.0,21.3747,21.4124,21.3653,21.3842,87357.0
2024-07-31 12:00:00,22.69,22.69,22.64,22.68,73760.0,21.3842,21.3842,21.337,21.3747,73760.0
2024-07-31 12:05:00,22.68,22.71,22.67,22.68,98429.0,21.3747,21.403,21.3653,21.3747,98429.0
2024-07-31 12:10:00,22.69,22.7,22.65,22.66,50213.0,21.3842,21.3936,21.3465,21.3559,50213.0
2024-07-31 12:15:00,22.66,22.68,22.65,22.67,61020.0,21.3559,21.3747,21.3465,21.3653,61020.0
2024-07-31 12:20:00,22.67,22.68,22.65,22.67,66429.0,21.3653,21.3747,21.3465,21.3653,66429.0
2024-07-31 12:25:00,22.68,22.72,22.68,22.69,97429.0,21.3747,21.4124,21.3747,21.3842,97429.0
2024-07-31 12:30:00,22.7,22.72,22.67,22.69,87821.0,21.3936,21.4124,21.3653,21.3842,87821.0
2024-07-31 12:35:00,22.69,22.72,22.68,22.7,90806.0,21.3842,21.4124,21.3747,21.3936,90806.0
2024-07-31 12:40:00,22.7,22.72,22.68,22.69,50972.0,21.3936,21.4124,21.3747,21.3842,50972.0
2024-07-31 12:45:00,22.69,22.7,22.67,22.67,69157.0,21.3842,21.3936,21.3653,21.3653,69157.0
2024-07-31 12:50:00,22.68,22.72,22.66,22.7,89115.0,21.3747,21.4124,21.3559,21.3936,89115.0
2024-07-31 12:55:00,22.7,22.74,22.69,22.73,85949.0,21.3936,21.4313,21.3842,21.4219,85949.0
2024-07-31 13:00:00,22.73,22.74,22.68,22.69,108598.0,21.4219,21.4313,21.3747,21.3842,108598.0
2024-07-31 13:05:00,22.68,22.69,22.65,22.68,174522.0,21.3747,21.3842,21.3465,21.3747,174522.0
2024-07-31 13:10:00,22.69,22.69,22.66,22.67,162035.0,21.3842,21.3842,21.3559,21.3653,162035.0
2024-07-31 13:15:00,22.67,22.69,22.66,22.67,76291.0,21.3653,21.3842,21.3559,21.3653,76291.0
2024-07-31 13:20:00,22.67,22.7,22.65,22.69,259344.0,21.3653,21.3936,21.3465,21.3842,259344.0
2024-07-31 13:25:00,22.7,22.75,22.69,22.72,168908.0,21.3936,21.4407,21.3842,21.4124,168908.0
2024-07-31 13:30:00,22.71,22.82,22.71,22.8,333310.0,21.403,21.5067,21.403,21.4878,333310.0
2024-07-31 13:35:00,22.8,22.81,22.77,22.79,161245.0,21.4878,21.4972,21.4596,21.4784,161245.0
2024-07-31 13:40:00,22.79,22.86,22.76,22.77,270834.0,21.4784,21.5444,21.4501,21.4596,270834.0
2024-07-31 13:45:00,22.78,22.79,22.74,22.74,150598.0,21.469,21.4784,21.4313,21.4313,150598.0
2024-07-31 13:50:00,22.74,22.74,22.67,22.67,275533.0,21.4313,21.4313,21.3653,21.3653,275533.0
2024-07-31 13:55:00,22.68,22.74,22.68,22.72,71779.0,21.3747,21.4313,21.3747,21.4124,71779.0
2024-07-31 14:00:00,22.71,22.79,22.69,22.72,713273.0,21.403,21.4784,21.3842,21.4124,713273.0
2024-07-31 14:05:00,22.71,22.72,22.65,22.69,114632.0,21.403,21.4124,21.3465,21.3842,114632.0
2024-07-31 14:10:00,22.7,22.7,22.66,22.67,107954.0,21.3936,21.3936,21.3559,21.3653,107954.0
2024-07-31 14:15:00,22.67,22.68,22.63,22.64,124259.0,21.3653,21.3747,21.3276,21.337,124259.0
2024-07-31 14:20:00,22.64,22.67,22.63,22.64,120720.0,21.337,21.3653,21.3276,21.337,120720.0
2024-07-31 14:25:00,22.64,22.67,22.63,22.65,124091.0,21.337,21.3653,21.3276,21.3465,124091.0
2024-07-31 14:30:00,22.65,22.66,22.54,22.59,223846.0,21.3465,21.3559,21.2428,21.2899,223846.0
2024-07-31 14:35:00,22.6,22.69,22.58,22.63,307915.0,21.2993,21.3842,21.2805,21.3276,307915.0
2024-07-31 14:40:00,22.62,22.63,22.52,22.52,266214.0,21.3182,21.3276,21.2239,21.2239,266214.0
2024-07-31 14:45:00,22.53,22.56,22.45,22.46,274565.0,21.2334,21.2616,21.158,21.1674,274565.0
2024-07-31 14:50:00,22.46,22.5,22.43,22.47,193423.0,21.1674,21.2051,21.1391,21.1768,193423.0
2024-07-31 14:55:00,22.48,22.51,22.46,22.48,157601.0,21.1862,21.2145,21.1674,21.1862,157601.0
2024-07-31 15:00:00,22.48,22.54,22.45,22.54,288177.0,21.1862,21.2428,21.158,21.2428,288177.0
2024-07-31 15:05:00,22.54,22.55,22.5,22.55,243541.0,21.2428,21.2522,21.2051,21.2522,243541.0
2024-07-31 15:10:00,22.54,22.58,22.5,22.55,302722.0,21.2428,21.2805,21.2051,21.2522,302722.0
2024-07-31 15:15:00,22.55,22.69,22.49,22.68,523033.0,21.2522,21.3842,21.1957,21.3747,523033.0
2024-07-31 15:20:00,22.68,22.71,22.59,22.71,643267.0,21.3747,21.403,21.2899,21.403,643267.0
2024-07-31 15:25:00,22.71,22.81,22.68,22.77,694245.0,21.403,21.4972,21.3747,21.4596,694245.0
2024-07-31 15:30:00,22.77,22.81,22.69,22.71,921396.0,21.4596,21.4972,21.3842,21.403,921396.0
2024-07-31 15:35:00,22.71,22.72,22.62,22.67,448846.0,21.403,21.4124,21.3182,21.3653,448846.0
2024-07-31 15:40:00,22.67,22.68,22.55,22.56,360355.0,21.3653,21.3747,21.2522,21.2616,360355.0
2024-07-31 15:45:00,22.57,22.67,22.54,22.63,598010.0,21.2711,21.3653,21.2428,21.3276,598010.0
2024-07-31 15:50:00,22.63,22.77,22.57,22.67,1170813.0,21.3276,21.4596,21.2711,21.3653,1170813.0
2024-07-31 15:55:00,22.66,22.72,22.63,22.7,1381834.0,21.3559,21.4124,21.3276,21.3936,1381834.0
2024-08-01 09:30:00,22.54,22.54,22.45,22.47,198215.0,21.2428,21.2428,21.158,21.1768,198215.0
2024-08-01 09:35:00,22.46,22.51,22.45,22.46,144272.0,21.1674,21.2145,21.158,21.1674,144272.0
2024-08-01 09:40:00,22.46,22.47,22.36,22.37,152991.0,21.1674,21.1768,21.0731,21.0826,152991.0
2024-08-01 09:45:00,22.36,22.39,22.34,22.38,118403.0,21.0731,21.1014,21.0543,21.092,118403.0
2024-08-01 09:50:00,22.38,22.46,22.37,22.42,246473.0,21.092,21.1674,21.0826,21.1297,246473.0
2024-08-01 09:55:00,22.42,22.44,22.37,22.42,229610.0,21.1297,21.1485,21.0826,21.1297,229610.0
2024-08-01 10:00:00,22.42,22.5,22.39,22.48,782743.0,21.1297,21.2051,21.1014,21.1862,782743.0
2024-08-01 10:05:00,22.48,22.58,22.47,22.57,463996.0,21.1862,21.2805,21.1768,21.2711,463996.0
2024-08-01 10:10:00,22.57,22.59,22.51,22.58,341443.0,21.2711,21.2899,21.2145,21.2805,341443.0
2024-08-01 10:15:00,22.58,22.65,22.56,22.63,247452.0,21.2805,21.3465,21.2616,21.3276,247452.0
2024-08-01 10:20:00,22.62,22.74,22.61,22.68,359607.0,21.3182,21.4313,21.3088,21.3747,359607.0
2024-08-01 10:25:00,22.68,22.77,22.66,22.77,446018.0,21.3747,21.4596,21.3559,21.4596,446018.0
2024-08-01 10:30:00,22.76,22.84,22.72,22.75,366061.0,21.4501,21.5255,21.4124,21.4407,366061.0
2024-08-01 10:35:00,22.75,22.86,22.75,22.81,495052.0,21.4407,21.5444,21.4407,21.4972,495052.0
2024-08-01 10:40:00,22.81,22.88,22.79,22.86,173325.0,21.4972,21.5632,21.4784,21.5444,173325.0
2024-08-01 10:45:00,22.86,22.98,22.85,22.96,418190.0,21.5444,21.6575,21.5349,21.6386,418190.0
2024-08-01 10:50:00,22.95,22.96,22.88,22.93,565705.0,21.6292,21.6386,21.5632,21.6103,565705.0
2024-08-01 10:55:00,22.92,22.97,22.88,22.96,174762.0,21.6009,21.648,21.5632,21.6386,174762.0
2024-08-01 11:00:00,22.96,23.07,22.94,23.07,195333.0,21.6386,21.7423,21.6198,21.7423,195333.0
2024-08-01 11:05:00,23.06,23.08,23.01,23.05,235887.0,21.7329,21.7517,21.6857,21.7234,235887.0
2024-08-01 11:10:00,23.05,23.06,23.02,23.05,160117.0,21.7234,21.7329,21.6952,21.7234,160117.0
2024-08-01 11:15:00,23.05,23.06,22.98,23.01,227360.0,21.7234,21.7329,21.6575,21.6857,227360.0
2024-08-01 11:20:00,23.01,23.08,22.98,23.04,707740.0,21.6857,21.7517,21.6575,21.714,707740.0
2024-08-01 11:25:00,23.04,23.08,23.0,23.07,191969.0,21.714,21.7517,21.6763,21.7423,191969.0
2024-08-01 11:30:00,23.06,23.1,23.04,23.09,297183.0,21.7329,21.7706,21.714,21.7611,297183.0
2024-08-01 11:35:00,23.09,23.13,23.09,23.12,216633.0,21.7611,21.7988,21.7611,21.7894,216633.0
2024-08-01 11:40:00,23.12,23.2,23.12,23.19,246234.0,21.7894,21.8648,21.7894,21.8554,246234.0
2024-08-01 11:45:00,23.19,23.23,23.19,23.2,197756.0,21.8554,21.8931,21.8554,21.8648,197756.0
2024-08-01 11:50:00,23.2,23.21,23.13,23.17,171791.0,21.8648,21.8742,21.7988,21.8365,171791.0
2024-08-01 11:55:00,23.16,23.19,23.12,23.19,139428.0,21.8271,21.8554,21.7894,21.8554,139428.0
2024-08-01 12:00:00,23.19,23.21,23.12,23.12,173797.0,21.8554,21.8742,21.7894,21.7894,173797.0
2024-08-01 12:05:00,23.13,23.16,23.05,23.1,218965.0,21.7988,21.8271,21.7234,21.7706,218965.0
2024-08-01 12:10:00,23.1,23.14,23.08,23.09,390927.0,21.7706,21.8083,21.7517,21.7611,390927.0
2024-08-01 12:15:00,23.09,23.12,23.04,23.11,130428.0,21.7611,21.7894,21.714,21.78,130428.0
2024-08-01 12:20:00,23.1,23.2,23.09,23.2,114249.0,21.7706,21.8648,21.7611,21.8648,114249.0
2024-08-01 12:25:00,23.2,23.21,23.14,23.15,98249.0,21.8648,21.8742,21.8083,21.8177,98249.0
2024-08-01 12:30:00,23.16,23.22,23.15,23.21,74589.0,21.8271,21.8837,21.8177,21.8742,74589.0
2024-08-01 12:35:00,23.21,23.26,23.17,23.26,176444.0,21.8742,21.9214,21.8365,21.9214,176444.0
2024-08-01 12:40:00,23.26,23.31,23.25,23.27,255241.0,21.9214,21.9685,21.9119,21.9308,255241.0
2024-08-01 12:45:00,23.28,23.28,23.23,23.24,129531.0,21.9402,21.9402,21.8931,21.9025,129531.0
2024-08-01 12:50:00,23.25,23.32,23.24,23.26,186241.0,21.9119,21.9779,21.9025,21.9214,186241.0
2024-08-01 12:55:00,23.25,23.28,23.22,23.26,191766.0,21.9119,21.9402,21.8837,21.9214,191766.0
2024-08-01 13:00:00,23.27,23.3,23.25,23.27,71058.0,21.9308,21.959,21.9119,21.9308,71058.0
2024-08-01 13:05:00,23.27,23.35,23.26,23.33,134846.0,21.9308,22.0062,21.9214,21.9873,134846.0
2024-08-01 13:10:00,23.33,23.36,23.32,23.35,88918.0,21.9873,22.0156,21.9779,22.0062,88918.0
2024-08-01 13:15:00,23.36,23.39,23.33,23.39,351909.0,22.0156,22.0439,21.9873,22.0439,351909.0
2024-08-01 13:20:00,23.39,23.41,23.37,23.4,98026.0,22.0439,22.0627,22.025,22.0533,98026.0
2024-08-01 13:25:00,23.4,23.43,23.35,23.39,128607.0,22.0533,22.0816,22.0062,22.0439,128607.0
2024-08-01 13:30:00,23.39,23.42,23.38,23.42,170164.0,22.0439,22.0721,22.0344,22.0721,170164.0
2024-08-01 13:35:00,23.41,23.49,23.4,23.49,182270.0,22.0627,22.1381,22.0533,22.1381,182270.0
2024-08-01 13:40:00,23.48,23.53,23.47,23.5,208233.0,22.1287,22.1758,22.1193,22.1475,208233.0
2024-08-01 13:45:00,23.49,23.53,23.46,23.52,269887.0,22.1381,22.1758,22.1098,22.1664,269887.0
2024-08-01 13:50:00,23.52,23.54,23.42,23.43,394335.0,22.1664,22.1852,22.0721,22.0816,394335.0
2024-08-01 13:55:00,23.43,23.48,23.36,23.36,238557.0,22.0816,22.1287,22.0156,22.0156,238557.0
2024-08-01 14:00:00,23.37,23.44,23.34,23.43,202937.0,22.025,22.091,21.9967,22.0816,202937.0
2024-08-01 14:05:00,23.44,23.47,23.4,23.46,163583.0,22.091,22.1193,22.0533,22.1098,163583.0
2024-08-01 14:10:00,23.48,23.51,23.44,23.5,335046.0,22.1287,22.157,22.091,22.1475,335046.0
2024-08-01 14:15:00,23.49,23.56,23.48,23.55,200982.0,22.1381,22.2041,22.1287,22.1947,200982.0
2024-08-01 14:20:00,23.54,23.54,23.48,23.53,121735.0,22.1852,22.1852,22.1287,22.1758,121735.0
2024-08-01 14:25:00,23.52,23.59,23.52,23.55,196779.0,22.1664,22.2324,22.1664,22.1947,196779.0
2024-08-01 14:30:00,23.55,23.6,23.54,23.58,75325.0,22.1947,22.2418,22.1852,22.2229,75325.0
2024-08-01 14:35:00,23.57,23.58,23.54,23.55,100220.0,22.2135,22.2229,22.1852,22.1947,100220.0
2024-08-01 14:40:00,23.54,23.59,23.51,23.59,118066.0,22.1852,22.2324,22.157,22.2324,118066.0
2024-08-01 14:45:00,23.59,23.62,23.57,23.62,195489.0,22.2324,22.2606,22.2135,22.2606,195489.0
2024-08-01 14:50:00,23.61,23.61,23.55,23.6,146371.0,22.2512,22.2512,22.1947,22.2418,146371.0
2024-08-01 14:55:00,23.61,23.61,23.54,23.58,107030.0,22.2512,22.2512,22.1852,22.2229,107030.0
2024-08-01 15:00:00,23.58,23.59,23.52,23.54,239777.0,22.2229,22.2324,22.1664,22.1852,239777.0
2024-08-01 15:05:00,23.55,23.6,23.53,23.56,124648.0,22.1947,22.2418,22.1758,22.2041,124648.0
2024-08-01 15:10:00,23.55,23.57,23.48,23.52,177955.0,22.1947,22.2135,22.1287,22.1664,177955.0
2024-08-01 15:15:00,23.54,23.56,23.49,23.5,130444.0,22.1852,22.2041,22.1381,22.1475,130444.0
2024-08-01 15:20:00,23.5,23.53,23.47,23.48,237826.0,22.1475,22.1758,22.1193,22.1287,237826.0
2024-08-01 15:25:00,23.48,23.5,23.44,23.45,201263.0,22.1287,22.1475,22.091,22.1004,201263.0
2024-08-01 15:30:00,23.45,23.46,23.39,23.46,370284.0,22.1004,22.1098,22.0439,22.1098,370284.0
2024-08-01 15:35:00,23.45,23.45,23.37,23.38,158524.0,22.1004,22.1004,22.025,22.0344,158524.0
2024-08-01 15:40:00,23.38,23.48,23.37,23.46,193144.0,22.0344,22.1287,22.025,22.1098,193144.0
2024-08-01 15:45:00,23.46,23.46,23.33,23.36,319597.0,22.1098,22.1098,21.9873,22.0156,319597.0
2024-08-01 15:50:00,23.36,23.45,23.28,23.43,1282122.0,22.0156,22.1004,21.9402,22.0816,1282122.0
2024-08-01 15:55:00,23.42,23.42,23.31,23.32,3399811.0,22.0721,22.0721,21.9685,21.9779,3399811.0
2024-08-02 09:30:00,23.98,24.13,23.97,24.13,878142.0,22.5999,22.7413,22.5905,22.7413,878142.0
2024-08-02 09:35:00,24.13,24.13,23.93,23.93,573282.0,22.7413,22.7413,22.5528,22.5528,573282.0
2024-08-02 09:40:00,23.93,23.97,23.87,23.95,410935.0,22.5528,22.5905,22.4962,22.5716,410935.0
2024-08-02 09:45:00,23.95,24.06,23.91,23.98,458443.0,22.5716,22.6753,22.5339,22.5999,458443.0
2024-08-02 09:50:00,23.98,24.07,23.93,24.05,656766.0,22.5999,22.6847,22.5528,22.6659,656766.0
2024-08-02 09:55:00,24.05,24.14,24.02,24.12,289580.0,22.6659,22.7507,22.6376,22.7319,289580.0
2024-08-02 10:00:00,24.11,24.14,24.04,24.14,303431.0,22.7224,22.7507,22.6565,22.7507,303431.0
2024-08-02 10:05:00,24.14,24.38,24.14,24.33,785191.0,22.7507,22.9769,22.7507,22.9298,785191.0
2024-08-02 10:10:00,24.34,24.5,24.33,24.49,371051.0,22.9392,23.09,22.9298,23.0806,371051.0
2024-08-02 10:15:00,24.48,24.48,24.36,24.46,396215.0,23.0711,23.0711,22.958,23.0523,396215.0
2024-08-02 10:20:00,24.46,24.51,24.42,24.48,426010.0,23.0523,23.0994,23.0146,23.0711,426010.0
2024-08-02 10:25:00,24.48,24.49,24.39,24.43,314030.0,23.0711,23.0806,22.9863,23.024,314030.0
2024-08-02 10:30:00,24.44,24.46,24.36,24.45,271751.0,23.0334,23.0523,22.958,23.0429,271751.0
2024-08-02 10:35:00,24.45,24.54,24.44,24.53,245389.0,23.0429,23.1277,23.0334,23.1183,245389.0
2024-08-02 10:40:00,24.55,24.56,24.46,24.51,478828.0,23.1371,23.1465,23.0523,23.0994,478828.0
2024-08-02 10:45:00,24.51,24.52,24.37,24.38,613871.0,23.0994,23.1088,22.9675,22.9769,613871.0
2024-08-02 10:50:00,24.37,24.48,24.34,24.47,436776.0,22.9675,23.0711,22.9392,23.0617,436776.0
2024-08-02 10:55:00,24.47,24.56,24.44,24.55,350633.0,23.0617,23.1465,23.0334,23.1371,350633.0
2024-08-02 11:00:00,24.54,24.58,24.52,24.57,230916.0,23.1277,23.1654,23.1088,23.156,230916.0
2024-08-02 11:05:00,24.57,24.59,24.54,24.55,191717.0,23.156,23.1748,23.1277,23.1371,191717.0
2024-08-02 11:10:00,24.56,24.57,24.47,24.54,291813.0,23.1465,23.156,23.0617,23.1277,291813.0
2024-08-02 11:15:00,24.54,24.56,24.51,24.55,377711.0,23.1277,23.1465,23.0994,23.1371,377711.0
2024-08-02 11:20:00,24.55,24.6,24.49,24.51,250980.0,23.1371,23.1842,23.0806,23.0994,250980.0
2024-08-02 11:25:00,24.51,24.57,24.48,24.53,161310.0,23.0994,23.156,23.0711,23.1183,161310.0
2024-08-02 11:30:00,24.52,24.54,24.46,24.48,412820.0,23.1088,23.1277,23.0523,23.0711,412820.0
2024-08-02 11:35:00,24.48,24.49,24.36,24.41,311739.0,23.0711,23.0806,22.958,23.0052,311739.0
2024-08-02 11:40:00,24.41,24.42,24.3,24.3,370442.0,23.0052,23.0146,22.9015,22.9015,370442.0
2024-08-02 11:45:00,24.3,24.37,24.27,24.32,331038.0,22.9015,22.9675,22.8732,22.9203,331038.0
2024-08-02 11:50:00,24.31,24.37,24.3,24.36,401823.0,22.9109,22.9675,22.9015,22.958,401823.0
2024-08-02 11:55:00,24.36,24.36,24.23,24.29,322063.0,22.958,22.958,22.8355,22.8921,322063.0
2024-08-02 12:00:00,24.29,24.33,24.25,24.26,352414.0,22.8921,22.9298,22.8544,22.8638,352414.0
2024-08-02 12:05:00,24.25,24.32,24.23,24.31,235650.0,22.8544,22.9203,22.8355,22.9109,235650.0
2024-08-02 12:10:00,24.3,24.39,24.3,24.34,215030.0,22.9015,22.9863,22.9015,22.9392,215030.0
2024-08-02 12:15:00,24.35,24.35,24.27,24.27,226290.0,22.9486,22.9486,22.8732,22.8732,226290.0
2024-08-02 12:20:00,24.27,24.29,24.2,24.26,260111.0,22.8732,22.8921,22.8073,22.8638,260111.0
2024-08-02 12:25:00,24.27,24.28,24.2,24.24,131915.0,22.8732,22.8826,22.8073,22.8449,131915.0
2024-08-02 12:30:00,24.25,24.29,24.21,24.24,154216.0,22.8544,22.8921,22.8167,22.8449,154216.0
2024-08-02 12:35:00,24.24,24.29,24.23,24.25,380814.0,22.8449,22.8921,22.8355,22.8544,380814.0
2024-08-02 12:40:00,24.25,24.26,24.17,24.22,276506.0,22.8544,22.8638,22.779,22.8261,276506.0
2024-08-02 12:45:00,24.23,24.29,24.21,24.28,226693.0,22.8355,22.8921,22.8167,22.8826,226693.0
2024-08-02 12:50:00,24.28,24.39,24.28,24.39,203864.0,22.8826,22.9863,22.8826,22.9863,203864.0
2024-08-02 12:55:00,24.39,24.42,24.32,24.37,358185.0,22.9863,23.0146,22.9203,22.9675,358185.0
2024-08-02 13:00:00,24.37,24.43,24.34,24.4,159455.0,22.9675,23.024,22.9392,22.9957,159455.0
2024-08-02 13:05:00,24.4,24.4,24.34,24.36,107993.0,22.9957,22.9957,22.9392,22.958,107993.0
2024-08-02 13:10:00,24.36,24.41,24.3,24.31,121770.0,22.958,23.0052,22.9015,22.9109,121770.0
2024-08-02 13:15:00,24.32,24.37,24.31,24.34,83459.0,22.9203,22.9675,22.9109,22.9392,83459.0
2024-08-02 13:20:00,24.34,24.41,24.34,24.41,83603.0,22.9392,23.0052,22.9392,23.0052,83603.0
2024-08-02 13:25:00,24.41,24.43,24.37,24.43,83191.0,23.0052,23.024,22.9675,23.024,83191.0
2024-08-02 13:30:00,24.43,24.47,24.41,24.43,164511.0,23.024,23.0617,23.0052,23.024,164511.0
2024-08-02 13:35:00,24.44,24.47,24.43,24.46,85086.0,23.0334,23.0617,23.024,23.0523,85086.0
2024-08-02 13:40:00,24.45,24.5,24.44,24.46,107129.0,23.0429,23.09,23.0334,23.0523,107129.0
2024-08-02 13:45:00,24.46,24.49,24.42,24.48,143420.0,23.0523,23.0806,23.0146,23.0711,143420.0
2024-08-02 13:50:00,24.48,24.51,24.45,24.51,121028.0,23.0711,23.0994,23.0429,23.0994,121028.0
2024-08-02 13:55:00,24.5,24.5,24.45,24.46,125666.0,23.09,23.09,23.0429,23.0523,125666.0
2024-08-02 14:00:00,24.46,24.52,24.45,24.49,63291.0,23.0523,23.1088,23.0429,23.0806,63291.0
2024-08-02 14:05:00,24.49,24.5,24.44,24.48,69601.0,23.0806,23.09,23.0334,23.0711,69601.0
2024-08-02 14:10:00,24.48,24.5,24.46,24.48,75703.0,23.0711,23.09,23.0523,23.0711,75703.0
2024-08-02 14:15:00,24.48,24.52,24.46,24.49,130206.0,23.0711,23.1088,23.0523,23.0806,130206.0
2024-08-02 14:20:00,24.49,24.5,24.4,24.41,98922.0,23.0806,23.09,22.9957,23.0052,98922.0
2024-08-02 14:25:00,24.41,24.41,24.33,24.33,101911.0,23.0052,23.0052,22.9298,22.9298,101911.0
2024-08-02 14:30:00,24.33,24.36,24.26,24.33,135688.0,22.9298,22.958,22.8638,22.9298,135688.0
2024-08-02 14:35:00,24.32,24.39,24.32,24.37,113210.0,22.9203,22.9863,22.9203,22.9675,113210.0
2024-08-02 14:40:00,24.37,24.38,24.33,24.38,91593.0,22.9675,22.9769,22.9298,22.9769,91593.0
2024-08-02 14:45:00,24.38,24.4,24.32,24.37,102066.0,22.9769,22.9957,22.9203,22.9675,102066.0
2024-08-02 14:50:00,24.37,24.38,24.34,24.35,66382.0,22.9675,22.9769,22.9392,22.9486,66382.0
2024-08-02 14:55:00,24.35,24.4,24.31,24.39,85605.0,22.9486,22.9957,22.9109,22.9863,85605.0
2024-08-02 15:00:00,24.4,24.4,24.32,24.36,84465.0,22.9957,22.9957,22.9203,22.958,84465.0
2024-08-02 15:05:00,24.37,24.42,24.34,24.36,75901.0,22.9675,23.0146,22.9392,22.958,75901.0
2024-08-02 15:10:00,24.36,24.41,24.32,24.33,142983.0,22.958,23.0052,22.9203,22.9298,142983.0
2024-08-02 15:15:00,24.33,24.35,24.31,24.33,124304.0,22.9298,22.9486,22.9109,22.9298,124304.0
2024-08-02 15:20:00,24.33,24.38,24.31,24.33,157062.0,22.9298,22.9769,22.9109,22.9298,157062.0
2024-08-02 15:25:00,24.33,24.35,24.25,24.28,136134.0,22.9298,22.9486,22.8544,22.8826,136134.0
2024-08-02 15:30:00,24.28,24.3,24.23,24.29,306517.0,22.8826,22.9015,22.8355,22.8921,306517.0
2024-08-02 15:35:00,24.29,24.39,24.28,24.39,161264.0,22.8921,22.9863,22.8826,22.9863,161264.0
2024-08-02 15:40:00,24.39,24.42,24.32,24.32,139026.0,22.9863,23.0146,22.9203,22.9203,139026.0
2024-08-02 15:45:00,24.32,24.35,24.26,24.34,236478.0,22.9203,22.9486,22.8638,22.9392,236478.0
2024-08-02 15:50:00,24.35,24.43,24.3,24.3,807186.0,22.9486,23.024,22.9015,22.9015,807186.0
2024-08-02 15:55:00,24.3,24.3,24.2,24.22,1173987.0,22.9015,22.9015,22.8073,22.8261,1173987.0
2024-08-05 09:30:00,26.18,26.3,26.01,26.12,1282871.0,24.6733,24.7864,24.5131,24.6168,1282871.0
2024-08-05 09:35:00,26.12,26.18,25.79,25.8,535674.0,24.6168,24.6733,24.3057,24.3152,535674.0
2024-08-05 09:40:00,25.8,26.05,25.8,25.95,427354.0,24.3152,24.5508,24.3152,24.4565,427354.0
2024-08-05 09:45:00,25.95,25.97,25.68,25.7,628480.0,24.4565,24.4754,24.2021,24.2209,628480.0
2024-08-05 09:50:00,25.7,25.78,25.6,25.75,568616.0,24.2209,24.2963,24.1267,24.268,568616.0
2024-08-05 09:55:00,25.75,25.84,25.71,25.83,313048.0,24.268,24.3529,24.2303,24.3434,313048.0
2024-08-05 10:00:00,25.82,25.82,25.34,25.48,773236.0,24.334,24.334,23.8816,24.0136,773236.0
2024-08-05 10:05:00,25.5,25.71,25.44,25.65,742170.0,24.0324,24.2303,23.9759,24.1738,742170.0
2024-08-05 10:10:00,25.65,25.79,25.62,25.63,746511.0,24.1738,24.3057,24.1455,24.155,746511.0
2024-08-05 10:15:00,25.63,25.71,25.55,25.57,782321.0,24.155,24.2303,24.0796,24.0984,782321.0
2024-08-05 10:20:00,25.58,25.8,25.56,25.75,670840.0,24.1078,24.3152,24.089,24.268,670840.0
2024-08-05 10:25:00,25.75,25.91,25.62,25.9,472839.0,24.268,24.4188,24.1455,24.4094,472839.0
2024-08-05 10:30:00,25.91,25.91,25.65,25.66,460596.0,24.4188,24.4188,24.1738,24.1832,460596.0
2024-08-05 10:35:00,25.66,25.77,25.6,25.67,270999.0,24.1832,24.2869,24.1267,24.1927,270999.0
2024-08-05 10:40:00,25.68,25.77,25.65,25.76,386663.0,24.2021,24.2869,24.1738,24.2775,386663.0
2024-08-05 10:45:00,25.76,25.78,25.65,25.73,495503.0,24.2775,24.2963,24.1738,24.2492,495503.0
2024-08-05 10:50:00,25.73,25.8,25.49,25.55,370278.0,24.2492,24.3152,24.023,24.0796,370278.0
2024-08-05 10:55:00,25.55,25.76,25.54,25.74,199195.0,24.0796,24.2775,24.0701,24.2586,199195.0
2024-08-05 11:00:00,25.74,25.83,25.68,25.74,417705.0,24.2586,24.3434,24.2021,24.2586,417705.0
2024-08-05 11:05:00,25.74,25.74,25.42,25.47,827802.0,24.2586,24.2586,23.957,24.0042,827802.0
2024-08-05 11:10:00,25.47,25.54,25.39,25.43,685344.0,24.0042,24.0701,23.9288,23.9665,685344.0
2024-08-05 11:15:00,25.43,25.46,25.36,25.44,463410.0,23.9665,23.9947,23.9005,23.9759,463410.0
2024-08-05 11:20:00,25.45,25.47,25.34,25.34,407320.0,23.9853,24.0042,23.8816,23.8816,407320.0
2024-08-05 11:25:00,25.34,25.45,25.33,25.44,336489.0,23.8816,23.9853,23.8722,23.9759,336489.0
2024-08-05 11:30:00,25.45,25.46,25.34,25.39,233923.0,23.9853,23.9947,23.8816,23.9288,233923.0
2024-08-05 11:35:00,25.41,25.43,25.23,25.3,370005.0,23.9476,23.9665,23.778,23.8439,370005.0
2024-08-05 11:40:00,25.31,25.43,25.29,25.41,263272.0,23.8534,23.9665,23.8345,23.9476,263272.0
2024-08-05 11:45:00,25.4,25.44,25.33,25.42,292715.0,23.9382,23.9759,23.8722,23.957,292715.0
2024-08-05 11:50:00,25.42,25.49,25.37,25.39,403055.0,23.957,24.023,23.9099,23.9288,403055.0
2024-08-05 11:55:00,25.39,25.44,25.35,25.37,339543.0,23.9288,23.9759,23.8911,23.9099,339543.0
2024-08-05 12:00:00,25.38,25.44,25.29,25.34,210742.0,23.9193,23.9759,23.8345,23.8816,210742.0
2024-08-05 12:05:00,25.33,25.39,25.29,25.29,218339.0,23.8722,23.9288,23.8345,23.8345,218339.0
2024-08-05 12:10:00,25.29,25.34,25.26,25.28,259967.0,23.8345,23.8816,23.8062,23.8251,259967.0
2024-08-05 12:15:00,25.27,25.28,25.2,25.21,118839.0,23.8157,23.8251,23.7497,23.7591,118839.0
2024-08-05 12:20:00,25.21,25.25,25.16,25.17,153077.0,23.7591,23.7968,23.712,23.7214,153077.0
2024-08-05 12:25:00,25.17,25.18,25.08,25.09,257987.0,23.7214,23.7309,23.6366,23.646,257987.0
2024-08-05 12:30:00,25.09,25.25,25.09,25.23,313480.0,23.646,23.7968,23.646,23.778,313480.0
2024-08-05 12:35:00,25.23,25.37,25.22,25.32,179219.0,23.778,23.9099,23.7685,23.8628,179219.0
2024-08-05 12:40:00,25.33,25.37,25.26,25.35,133144.0,23.8722,23.9099,23.8062,23.8911,133144.0
2024-08-05 12:45:00,25.35,25.43,25.35,25.41,317092.0,23.8911,23.9665,23.8911,23.9476,317092.0
2024-08-05 12:50:00,25.4,25.49,25.4,25.49,113475.0,23.9382,24.023,23.9382,24.023,113475.0
2024-08-05 12:55:00,25.49,25.56,25.46,25.51,275167.0,24.023,24.089,23.9947,24.0419,275167.0
2024-08-05 13:00:00,25.52,25.55,25.46,25.52,95145.0,24.0513,24.0796,23.9947,24.0513,95145.0
2024-08-05 13:05:00,25.53,25.57,25.42,25.48,269765.0,24.0607,24.0984,23.957,24.0136,269765.0
2024-08-05 13:10:00,25.48,25.51,25.41,25.46,84726.0,24.0136,24.0419,23.9476,23.9947,84726.0
2024-08-05 13:15:00,25.46,25.46,25.39,25.42,88186.0,23.9947,23.9947,23.9288,23.957,88186.0
2024-08-05 13:20:00,25.42,25.43,25.36,25.41,137607.0,23.957,23.9665,23.9005,23.9476,137607.0
2024-08-05 13:25:00,25.4,25.45,25.34,25.44,109901.0,23.9382,23.9853,23.8816,23.9759,109901.0
2024-08-05 13:30:00,25.44,25.46,25.37,25.39,150630.0,23.9759,23.9947,23.9099,23.9288,150630.0
2024-08-05 13:35:00,25.39,25.44,25.37,25.4,153794.0,23.9288,23.9759,23.9099,23.9382,153794.0
2024-08-05 13:40:00,25.41,25.43,25.33,25.41,132554.0,23.9476,23.9665,23.8722,23.9476,132554.0
2024-08-05 13:45:00,25.4,25.46,25.39,25.45,91132.0,23.9382,23.9947,23.9288,23.9853,91132.0
2024-08-05 13:50:00,25.45,25.47,25.4,25.46,149271.0,23.9853,24.0042,23.9382,23.9947,149271.0
2024-08-05 13:55:00,25.45,25.52,25.42,25.5,138019.0,23.9853,24.0513,23.957,24.0324,138019.0
2024-08-05 14:00:00,25.5,25.62,25.48,25.6,474720.0,24.0324,24.1455,24.0136,24.1267,474720.0
2024-08-05 14:05:00,25.6,25.6,25.52,25.54,149482.0,24.1267,24.1267,24.0513,24.0701,149482.0
2024-08-05 14:10:00,25.54,25.61,25.52,25.6,200170.0,24.0701,24.1361,24.0513,24.1267,200170.0
2024-08-05 14:15:00,25.6,25.61,25.51,25.55,109087.0,24.1267,24.1361,24.0419,24.0796,109087.0
2024-08-05 14:20:00,25.54,25.58,25.51,25.56,223867.0,24.0701,24.1078,24.0419,24.089,223867.0
2024-08-05 14:25:00,25.56,25.57,25.49,25.51,160886.0,24.089,24.0984,24.023,24.0419,160886.0
2024-08-05 14:30:00,25.51,25.55,25.47,25.54,145192.0,24.0419,24.0796,24.0042,24.0701,145192.0
2024-08-05 14:35:00,25.54,25.61,25.51,25.6,155019.0,24.0701,24.1361,24.0419,24.1267,155019.0
2024-08-05 14:40:00,25.61,25.73,25.6,25.72,349681.0,24.1361,24.2492,24.1267,24.2398,349681.0
2024-08-05 14:45:00,25.72,25.8,25.69,25.79,326565.0,24.2398,24.3152,24.2115,24.3057,326565.0
2024-08-05 14:50:00,25.78,25.78,25.66,25.75,151567.0,24.2963,24.2963,24.1832,24.268,151567.0
2024-08-05 14:55:00,25.75,25.81,25.74,25.8,130839.0,24.268,24.3246,24.2586,24.3152,130839.0
2024-08-05 15:00:00,25.79,25.79,25.67,25.67,409219.0,24.3057,24.3057,24.1927,24.1927,409219.0
2024-08-05 15:05:00,25.68,25.79,25.67,25.79,1749264.0,24.2021,24.3057,24.1927,24.3057,1749264.0
2024-08-05 15:10:00,25.79,25.83,25.73,25.83,135300.0,24.3057,24.3434,24.2492,24.3434,135300.0
2024-08-05 15:15:00,25.83,25.84,25.78,25.8,204371.0,24.3434,24.3529,24.2963,24.3152,204371.0
2024-08-05 15:20:00,25.8,25.81,25.72,25.75,294712.0,24.3152,24.3246,24.2398,24.268,294712.0
2024-08-05 15:25:00,25.75,25.79,25.71,25.74,235142.0,24.268,24.3057,24.2303,24.2586,235142.0
2024-08-05 15:30:00,25.73,25.82,25.69,25.75,272637.0,24.2492,24.334,24.2115,24.268,272637.0
2024-08-05 15:35:00,25.75,25.77,25.69,25.76,406231.0,24.268,24.2869,24.2115,24.2775,406231.0
2024-08-05 15:40:00,25.75,25.85,25.73,25.83,223975.0,24.268,24.3623,24.2492,24.3434,223975.0
2024-08-05 15:45:00,25.84,25.87,25.79,25.85,198898.0,24.3529,24.3811,24.3057,24.3623,198898.0
2024-08-05 15:50:00,25.84,25.87,25.72,25.8,681941.0,24.3529,24.3811,24.2398,24.3152,681941.0
2024-08-05 15:55:00,25.79,25.79,25.62,25.64,1228023.0,24.3057,24.3057,24.1455,24.1644,1228023.0
2024-08-06 09:30:00,25.47,25.52,25.35,25.45,739319.0,24.0042,24.0513,23.8911,23.9853,739319.0
2024-08-06 09:35:00,25.45,25.5,25.4,25.44,674590.0,23.9853,24.0324,23.9382,23.9759,674590.0
2024-08-06 09:40:00,25.44,25.61,25.41,25.54,909817.0,23.9759,24.1361,23.9476,24.0701,909817.0
2024-08-06 09:45:00,25.54,25.61,25.4,25.42,553406.0,24.0701,24.1361,23.9382,23.957,553406.0
2024-08-06 09:50:00,25.42,25.46,25.21,25.23,581875.0,23.957,23.9947,23.7591,23.778,581875.0
2024-08-06 09:55:00,25.23,25.27,25.15,25.21,444232.0,23.778,23.8157,23.7026,23.7591,444232.0
2024-08-06 10:00:00,25.23,25.28,25.12,25.13,410375.0,23.778,23.8251,23.6743,23.6837,410375.0
2024-08-06 10:05:00,25.13,25.19,25.0,25.02,864673.0,23.6837,23.7403,23.5612,23.5801,864673.0
2024-08-06 10:10:00,25.02,25.11,25.0,25.08,485953.0,23.5801,23.6649,23.5612,23.6366,485953.0
2024-08-06 10:15:00,25.08,25.15,25.02,25.04,380423.0,23.6366,23.7026,23.5801,23.5989,380423.0
2024-08-06 10:20:00,25.03,25.08,24.99,25.0,682395.0,23.5895,23.6366,23.5518,23.5612,682395.0
2024-08-06 10:25:00,25.01,25.11,24.97,25.11,361038.0,23.5706,23.6649,23.5329,23.6649,361038.0
2024-08-06 10:30:00,25.1,25.18,25.06,25.07,390302.0,23.6555,23.7309,23.6178,23.6272,390302.0
2024-08-06 10:35:00,25.07,25.08,24.94,24.99,334453.0,23.6272,23.6366,23.5047,23.5518,334453.0
2024-08-06 10:40:00,24.99,25.01,24.89,24.91,264063.0,23.5518,23.5706,23.4575,23.4764,264063.0
2024-08-06 10:45:00,24.91,24.92,24.75,24.79,238787.0,23.4764,23.4858,23.3256,23.3633,238787.0
2024-08-06 10:50:00,24.79,24.87,24.78,24.82,148344.0,23.3633,23.4387,23.3539,23.3916,148344.0
2024-08-06 10:55:00,24.83,24.91,24.83,24.86,439752.0,23.401,23.4764,23.401,23.4293,439752.0
2024-08-06 11:00:00,24.86,24.89,24.83,24.86,157230.0,23.4293,23.4575,23.401,23.4293,157230.0
2024-08-06 11:05:00,24.86,24.87,24.82,24.85,222465.0,23.4293,23.4387,23.3916,23.4198,222465.0
2024-08-06 11:10:00,24.85,24.97,24.84,24.94,258082.0,23.4198,23.5329,23.4104,23.5047,258082.0
2024-08-06 11:15:00,24.95,25.02,24.92,24.96,274887.0,23.5141,23.5801,23.4858,23.5235,274887.0
2024-08-06 11:20:00,24.96,25.04,24.96,25.0,217859.0,23.5235,23.5989,23.5235,23.5612,217859.0
2024-08-06 11:25:00,25.0,25.15,24.96,25.15,176951.0,23.5612,23.7026,23.5235,23.7026,176951.0
2024-08-06 11:30:00,25.15,25.16,25.02,25.03,422529.0,23.7026,23.712,23.5801,23.5895,422529.0
2024-08-06 11:35:00,25.03,25.08,24.98,25.02,207381.0,23.5895,23.6366,23.5424,23.5801,207381.0
2024-08-06 11:40:00,25.02,25.06,24.97,24.99,184484.0,23.5801,23.6178,23.5329,23.5518,184484.0
2024-08-06 11:45:00,24.98,25.03,24.89,24.89,194039.0,23.5424,23.5895,23.4575,23.4575,194039.0
2024-08-06 11:50:00,24.89,24.89,24.79,24.85,239381.0,23.4575,23.4575,23.3633,23.4198,239381.0
2024-08-06 11:55:00,24.84,24.86,24.8,24.81,159762.0,23.4104,23.4293,23.3727,23.3821,159762.0
2024-08-06 12:00:00,24.8,24.84,24.76,24.8,303482.0,23.3727,23.4104,23.335,23.3727,303482.0
2024-08-06 12:05:00,24.8,24.83,24.77,24.81,127798.0,23.3727,23.401,23.3444,23.3821,127798.0
2024-08-06 12:10:00,24.8,24.82,24.76,24.76,103813.0,23.3727,23.3916,23.335,23.335,103813.0
2024-08-06 12:15:00,24.77,24.77,24.7,24.73,173849.0,23.3444,23.3444,23.2785,23.3067,173849.0
2024-08-06 12:20:00,24.73,24.81,24.72,24.77,143820.0,23.3067,23.3821,23.2973,23.3444,143820.0
2024-08-06 12:25:00,24.77,24.85,24.77,24.8,180656.0,23.3444,23.4198,23.3444,23.3727,180656.0
2024-08-06 12:30:00,24.8,24.82,24.76,24.78,77693.0,23.3727,23.3916,23.335,23.3539,77693.0
2024-08-06 12:35:00,24.78,24.85,24.77,24.79,174088.0,23.3539,23.4198,23.3444,23.3633,174088.0
2024-08-06 12:40:00,24.78,24.79,24.75,24.78,148097.0,23.3539,23.3633,23.3256,23.3539,148097.0
2024-08-06 12:45:00,24.78,24.78,24.73,24.78,82977.0,23.3539,23.3539,23.3067,23.3539,82977.0
2024-08-06 12:50:00,24.78,24.78,24.61,24.63,486018.0,23.3539,23.3539,23.1937,23.2125,486018.0
2024-08-06 12:55:00,24.63,24.64,24.59,24.64,283207.0,23.2125,23.2219,23.1748,23.2219,283207.0
2024-08-06 13:00:00,24.63,24.66,24.59,24.61,131208.0,23.2125,23.2408,23.1748,23.1937,131208.0
2024-08-06 13:05:00,24.61,24.66,24.6,24.63,132056.0,23.1937,23.2408,23.1842,23.2125,132056.0
2024-08-06 13:10:00,24.62,24.66,24.61,24.64,108644.0,23.2031,23.2408,23.1937,23.2219,108644.0
2024-08-06 13:15:00,24.63,24.68,24.61,24.66,403954.0,23.2125,23.2596,23.1937,23.2408,403954.0
2024-08-06 13:20:00,24.65,24.7,24.62,24.66,120310.0,23.2314,23.2785,23.2031,23.2408,120310.0
2024-08-06 13:25:00,24.67,24.68,24.62,24.62,106937.0,23.2502,23.2596,23.2031,23.2031,106937.0
2024-08-06 13:30:00,24.61,24.63,24.59,24.6,203401.0,23.1937,23.2125,23.1748,23.1842,203401.0
2024-08-06 13:35:00,24.61,24.63,24.57,24.6,148984.0,23.1937,23.2125,23.156,23.1842,148984.0
2024-08-06 13:40:00,24.59,24.68,24.58,24.64,103729.0,23.1748,23.2596,23.1654,23.2219,103729.0
2024-08-06 13:45:00,24.64,24.68,24.61,24.62,137349.0,23.2219,23.2596,23.1937,23.2031,137349.0
2024-08-06 13:50:00,24.62,24.64,24.58,24.6,88464.0,23.2031,23.2219,23.1654,23.1842,88464.0
2024-08-06 13:55:00,24.59,24.62,24.55,24.62,112584.0,23.1748,23.2031,23.1371,23.2031,112584.0
2024-08-06 14:00:00,24.61,24.66,24.6,24.65,189796.0,23.1937,23.2408,23.1842,23.2314,189796.0
2024-08-06 14:05:00,24.65,24.71,24.63,24.69,370588.0,23.2314,23.2879,23.2125,23.2691,370588.0
2024-08-06 14:10:00,24.69,24.69,24.64,24.68,123205.0,23.2691,23.2691,23.2219,23.2596,123205.0
2024-08-06 14:15:00,24.68,24.68,24.58,24.59,103599.0,23.2596,23.2596,23.1654,23.1748,103599.0
2024-08-06 14:20:00,24.59,24.6,24.52,24.53,177595.0,23.1748,23.1842,23.1088,23.1183,177595.0
2024-08-06 14:25:00,24.53,24.55,24.52,24.52,86829.0,23.1183,23.1371,23.1088,23.1088,86829.0
2024-08-06 14:30:00,24.51,24.55,24.47,24.47,163929.0,23.0994,23.1371,23.0617,23.0617,163929.0
2024-08-06 14:35:00,24.47,24.49,24.44,24.46,128262.0,23.0617,23.0806,23.0334,23.0523,128262.0
2024-08-06 14:40:00,24.47,24.5,24.46,24.46,83921.0,23.0617,23.09,23.0523,23.0523,83921.0
2024-08-06 14:45:00,24.46,24.49,24.43,24.45,228101.0,23.0523,23.0806,23.024,23.0429,228101.0
2024-08-06 14:50:00,24.46,24.48,24.43,24.45,128001.0,23.0523,23.0711,23.024,23.0429,128001.0
2024-08-06 14:55:00,24.45,24.65,24.44,24.65,345862.0,23.0429,23.2314,23.0334,23.2314,345862.0
2024-08-06 15:00:00,24.66,24.84,24.64,24.82,389808.0,23.2408,23.4104,23.2219,23.3916,389808.0
2024-08-06 15:05:00,24.81,24.89,24.76,24.8,798681.0,23.3821,23.4575,23.335,23.3727,798681.0
2024-08-06 15:10:00,24.8,24.82,24.74,24.79,190733.0,23.3727,23.3916,23.3162,23.3633,190733.0
2024-08-06 15:15:00,24.8,24.89,24.78,24.83,128556.0,23.3727,23.4575,23.3539,23.401,128556.0
2024-08-06 15:20:00,24.83,24.84,24.65,24.66,261870.0,23.401,23.4104,23.2314,23.2408,261870.0
2024-08-06 15:25:00,24.65,24.76,24.64,24.73,163484.0,23.2314,23.335,23.2219,23.3067,163484.0
2024-08-06 15:30:00,24.73,24.78,24.7,24.72,273164.0,23.3067,23.3539,23.2785,23.2973,273164.0
2024-08-06 15:35:00,24.73,24.77,24.7,24.77,309894.0,23.3067,23.3444,23.2785,23.3444,309894.0
2024-08-06 15:40:00,24.76,24.83,24.74,24.83,272844.0,23.335,23.401,23.3162,23.401,272844.0
2024-08-06 15:45:00,24.84,24.95,24.79,24.94,341286.0,23.4104,23.5141,23.3633,23.5047,341286.0
2024-08-06 15:50:00,24.95,25.07,24.86,25.06,1091766.0,23.5141,23.6272,23.4293,23.6178,1091766.0
2024-08-06 15:55:00,25.06,25.19,25.02,25.18,635648.0,23.6178,23.7403,23.5801,23.7309,635648.0
2024-08-07 09:30:00,24.57,24.62,24.51,24.56,482652.0,23.156,23.2031,23.0994,23.1465,482652.0
2024-08-07 09:35:00,24.55,24.57,24.41,24.46,327534.0,23.1371,23.156,23.0052,23.0523,327534.0
2024-08-07 09:40:00,24.47,24.52,24.43,24.45,240538.0,23.0617,23.1088,23.024,23.0429,240538.0
2024-08-07 09:45:00,24.44,24.49,24.4,24.43,203974.0,23.0334,23.0806,22.9957,23.024,203974.0
2024-08-07 09:50:00,24.42,24.45,24.39,24.41,286124.0,23.0146,23.0429,22.9863,23.0052,286124.0
2024-08-07 09:55:00,24.41,24.46,24.33,24.34,156266.0,23.0052,23.0523,22.9298,22.9392,156266.0
2024-08-07 10:00:00,24.32,24.42,24.28,24.41,257710.0,22.9203,23.0146,22.8826,23.0052,257710.0
2024-08-07 10:05:00,24.42,24.46,24.33,24.34,251992.0,23.0146,23.0523,22.9298,22.9392,251992.0
2024-08-07 10:10:00,24.33,24.42,24.32,24.4,438028.0,22.9298,23.0146,22.9203,22.9957,438028.0
2024-08-07 10:15:00,24.41,24.55,24.36,24.53,436855.0,23.0052,23.1371,22.958,23.1183,436855.0
2024-08-07 10:20:00,24.53,24.53,24.43,24.47,230753.0,23.1183,23.1183,23.024,23.0617,230753.0
2024-08-07 10:25:00,24.46,24.6,24.45,24.56,313977.0,23.0523,23.1842,23.0429,23.1465,313977.0
2024-08-07 10:30:00,24.55,24.58,24.49,24.52,208808.0,23.1371,23.1654,23.0806,23.1088,208808.0
2024-08-07 10:35:00,24.53,24.57,24.49,24.56,186029.0,23.1183,23.156,23.0806,23.1465,186029.0
2024-08-07 10:40:00,24.56,24.57,24.42,24.43,112661.0,23.1465,23.156,23.0146,23.024,112661.0
2024-08-07 10:45:00,24.42,24.43,24.33,24.37,155041.0,23.0146,23.024,22.9298,22.9675,155041.0
2024-08-07 10:50:00,24.38,24.42,24.34,24.41,73985.0,22.9769,23.0146,22.9392,23.0052,73985.0
2024-08-07 10:55:00,24.41,24.42,24.37,24.39,103472.0,23.0052,23.0146,22.9675,22.9863,103472.0
2024-08-07 11:00:00,24.39,24.44,24.34,24.35,133419.0,22.9863,23.0334,22.9392,22.9486,133419.0
2024-08-07 11:05:00,24.36,24.39,24.33,24.36,72553.0,22.958,22.9863,22.9298,22.958,72553.0
2024-08-07 11:10:00,24.35,24.47,24.35,24.47,98054.0,22.9486,23.0617,22.9486,23.0617,98054.0
2024-08-07 11:15:00,24.45,24.53,24.42,24.49,149294.0,23.0429,23.1183,23.0146,23.0806,149294.0
2024-08-07 11:20:00,24.5,24.52,24.47,24.5,98932.0,23.09,23.1088,23.0617,23.09,98932.0
2024-08-07 11:25:00,24.51,24.54,24.47,24.48,141256.0,23.0994,23.1277,23.0617,23.0711,141256.0
2024-08-07 11:30:00,24.48,24.5,24.44,24.48,106870.0,23.0711,23.09,23.0334,23.0711,106870.0
2024-08-07 11:35:00,24.47,24.48,24.44,24.47,102768.0,23.0617,23.0711,23.0334,23.0617,102768.0
2024-08-07 11:40:00,24.48,24.62,24.47,24.61,207035.0,23.0711,23.2031,23.0617,23.1937,207035.0
2024-08-07 11:45:00,24.61,24.71,24.6,24.67,444844.0,23.1937,23.2879,23.1842,23.2502,444844.0
2024-08-07 11:50:00,24.67,24.69,24.6,24.63,191410.0,23.2502,23.2691,23.1842,23.2125,191410.0
2024-08-07 11:55:00,24.63,24.66,24.6,24.63,98804.0,23.2125,23.2408,23.1842,23.2125,98804.0
2024-08-07 12:00:00,24.63,24.84,24.63,24.8,234750.0,23.2125,23.4104,23.2125,23.3727,234750.0
2024-08-07 12:05:00,24.81,24.82,24.73,24.76,503441.0,23.3821,23.3916,23.3067,23.335,503441.0
2024-08-07 12:10:00,24.77,24.77,24.68,24.69,291443.0,23.3444,23.3444,23.2596,23.2691,291443.0
2024-08-07 12:15:00,24.7,24.74,24.69,24.73,104277.0,23.2785,23.3162,23.2691,23.3067,104277.0
2024-08-07 12:20:00,24.73,24.74,24.64,24.64,219552.0,23.3067,23.3162,23.2219,23.2219,219552.0
2024-08-07 12:25:00,24.64,24.69,24.62,24.66,214453.0,23.2219,23.2691,23.2031,23.2408,214453.0
2024-08-07 12:30:00,24.66,24.7,24.64,24.65,696207.0,23.2408,23.2785,23.2219,23.2314,696207.0
2024-08-07 12:35:00,24.66,24.71,24.64,24.71,85540.0,23.2408,23.2879,23.2219,23.2879,85540.0
2024-08-07 12:40:00,24.71,24.8,24.68,24.8,153126.0,23.2879,23.3727,23.2596,23.3727,153126.0
2024-08-07 12:45:00,24.8,24.87,24.76,24.86,344745.0,23.3727,23.4387,23.335,23.4293,344745.0
2024-08-07 12:50:00,24.87,24.95,24.86,24.9,226488.0,23.4387,23.5141,23.4293,23.467,226488.0
2024-08-07 12:55:00,24.91,24.93,24.86,24.91,100818.0,23.4764,23.4952,23.4293,23.4764,100818.0
2024-08-07 13:00:00,24.92,24.98,24.88,24.95,403384.0,23.4858,23.5424,23.4481,23.5141,403384.0
2024-08-07 13:05:00,24.95,25.03,24.91,25.03,271177.0,23.5141,23.5895,23.4764,23.5895,271177.0
2024-08-07 13:10:00,25.03,25.11,24.99,25.07,212164.0,23.5895,23.6649,23.5518,23.6272,212164.0
2024-08-07 13:15:00,25.07,25.18,25.07,25.13,204349.0,23.6272,23.7309,23.6272,23.6837,204349.0
2024-08-07 13:20:00,25.13,25.13,25.01,25.02,386366.0,23.6837,23.6837,23.5706,23.5801,386366.0
2024-08-07 13:25:00,25.02,25.06,24.95,25.05,177575.0,23.5801,23.6178,23.5141,23.6083,177575.0
2024-08-07 13:30:00,25.05,25.06,24.98,24.98,208930.0,23.6083,23.6178,23.5424,23.5424,208930.0
2024-08-07 13:35:00,24.98,25.0,24.92,24.97,149542.0,23.5424,23.5612,23.4858,23.5329,149542.0
2024-08-07 13:40:00,24.97,25.05,24.95,25.04,152396.0,23.5329,23.6083,23.5141,23.5989,152396.0
2024-08-07 13:45:00,25.05,25.19,25.02,25.18,164826.0,23.6083,23.7403,23.5801,23.7309,164826.0
2024-08-07 13:50:00,25.17,25.23,25.15,25.17,259030.0,23.7214,23.778,23.7026,23.7214,259030.0
2024-08-07 13:55:00,25.18,25.26,25.17,25.2,109079.0,23.7309,23.8062,23.7214,23.7497,109079.0
2024-08-07 14:00:00,25.21,25.26,25.18,25.24,118432.0,23.7591,23.8062,23.7309,23.7874,118432.0
2024-08-07 14:05:00,25.23,25.32,25.21,25.3,269497.0,23.778,23.8628,23.7591,23.8439,269497.0
2024-08-07 14:10:00,25.29,25.4,25.28,25.4,139244.0,23.8345,23.9382,23.8251,23.9382,139244.0
2024-08-07 14:15:00,25.39,25.45,25.35,25.42,298251.0,23.9288,23.9853,23.8911,23.957,298251.0
2024-08-07 14:20:00,25.41,25.42,25.34,25.37,256282.0,23.9476,23.957,23.8816,23.9099,256282.0
2024-08-07 14:25:00,25.38,25.38,25.29,25.33,186924.0,23.9193,23.9193,23.8345,23.8722,186924.0
2024-08-07 14:30:00,25.34,25.44,25.33,25.41,163790.0,23.8816,23.9759,23.8722,23.9476,163790.0
2024-08-07 14:35:00,25.42,25.45,25.37,25.4,120759.0,23.957,23.9853,23.9099,23.9382,120759.0
2024-08-07 14:40:00,25.4,25.41,25.34,25.4,102536.0,23.9382,23.9476,23.8816,23.9382,102536.0
2024-08-07 14:45:00,25.4,25.51,25.36,25.45,256322.0,23.9382,24.0419,23.9005,23.9853,256322.0
2024-08-07 14:50:00,25.45,25.5,25.44,25.47,114677.0,23.9853,24.0324,23.9759,24.0042,114677.0
2024-08-07 14:55:00,25.48,25.48,25.4,25.44,274345.0,24.0136,24.0136,23.9382,23.9759,274345.0
2024-08-07 15:00:00,25.45,25.46,25.25,25.25,216745.0,23.9853,23.9947,23.7968,23.7968,216745.0
2024-08-07 15:05:00,25.25,25.31,25.2,25.28,432221.0,23.7968,23.8534,23.7497,23.8251,432221.0
2024-08-07 15:10:00,25.27,25.34,25.23,25.33,206941.0,23.8157,23.8816,23.778,23.8722,206941.0
2024-08-07 15:15:00,25.32,25.32,25.24,25.26,153451.0,23.8628,23.8628,23.7874,23.8062,153451.0
2024-08-07 15:20:00,25.26,25.33,25.2,25.3,203071.0,23.8062,23.8722,23.7497,23.8439,203071.0
2024-08-07 15:25:00,25.3,25.36,25.29,25.29,89955.0,23.8439,23.9005,23.8345,23.8345,89955.0
2024-08-07 15:30:00,25.3,25.37,25.25,25.31,576484.0,23.8439,23.9099,23.7968,23.8534,576484.0
2024-08-07 15:35:00,25.31,25.32,25.23,25.29,144683.0,23.8534,23.8628,23.778,23.8345,144683.0
2024-08-07 15:40:00,25.29,25.38,25.29,25.35,139270.0,23.8345,23.9193,23.8345,23.8911,139270.0
2024-08-07 15:45:00,25.36,25.36,25.28,25.3,107233.0,23.9005,23.9005,23.8251,23.8439,107233.0
2024-08-07 15:50:00,25.3,25.52,25.29,25.49,762493.0,23.8439,24.0513,23.8345,24.023,762493.0
2024-08-07 15:55:00,25.49,25.59,25.48,25.52,761326.0,24.023,24.1173,24.0136,24.0513,761326.0
2024-08-08 09:30:00,25.01,25.09,24.98,25.01,417960.0,23.5706,23.646,23.5424,23.5706,417960.0
2024-08-08 09:35:00,25.02,25.11,24.97,25.05,325318.0,23.5801,23.6649,23.5329,23.6083,325318.0
2024-08-08 09:40:00,25.05,25.1,25.0,25.09,263125.0,23.6083,23.6555,23.5612,23.646,263125.0
2024-08-08 09:45:00,25.1,25.2,25.03,25.17,410580.0,23.6555,23.7497,23.5895,23.7214,410580.0
2024-08-08 09:50:00,25.18,25.23,24.96,24.97,226751.0,23.7309,23.778,23.5235,23.5329,226751.0
2024-08-08 09:55:00,24.97,25.0,24.9,24.91,194656.0,23.5329,23.5612,23.467,23.4764,194656.0
2024-08-08 10:00:00,24.91,24.95,24.76,24.78,282110.0,23.4764,23.5141,23.335,23.3539,282110.0
2024-08-08 10:05:00,24.78,24.88,24.77,24.81,198962.0,23.3539,23.4481,23.3444,23.3821,198962.0
2024-08-08 10:10:00,24.8,24.86,24.77,24.78,178435.0,23.3727,23.4293,23.3444,23.3539,178435.0
2024-08-08 10:15:00,24.78,24.8,24.7,24.76,396418.0,23.3539,23.3727,23.2785,23.335,396418.0
2024-08-08 10:20:00,24.76,24.82,24.71,24.71,460256.0,23.335,23.3916,23.2879,23.2879,460256.0
2024-08-08 10:25:00,24.72,24.73,24.62,24.63,182391.0,23.2973,23.3067,23.2031,23.2125,182391.0
2024-08-08 10:30:00,24.63,24.68,24.62,24.64,77652.0,23.2125,23.2596,23.2031,23.2219,77652.0
2024-08-08 10:35:00,24.64,24.66,24.58,24.63,314516.0,23.2219,23.2408,23.1654,23.2125,314516.0
2024-08-08 10:40:00,24.64,24.69,24.61,24.69,298337.0,23.2219,23.2691,23.1937,23.2691,298337.0
2024-08-08 10:45:00,24.69,24.69,24.59,24.59,112537.0,23.2691,23.2691,23.1748,23.1748,112537.0
2024-08-08 10:50:00,24.58,24.64,24.57,24.63,95691.0,23.1654,23.2219,23.156,23.2125,95691.0
2024-08-08 10:55:00,24.62,24.65,24.59,24.6,67446.0,23.2031,23.2314,23.1748,23.1842,67446.0
2024-08-08 11:00:00,24.59,24.66,24.59,24.61,92911.0,23.1748,23.2408,23.1748,23.1937,92911.0
2024-08-08 11:05:00,24.62,24.65,24.59,24.62,78264.0,23.2031,23.2314,23.1748,23.2031,78264.0
2024-08-08 11:10:00,24.61,24.75,24.61,24.74,163052.0,23.1937,23.3256,23.1937,23.3162,163052.0
2024-08-08 11:15:00,24.74,24.78,24.71,24.75,144308.0,23.3162,23.3539,23.2879,23.3256,144308.0
2024-08-08 11:20:00,24.75,24.75,24.61,24.62,132147.0,23.3256,23.3256,23.1937,23.2031,132147.0
2024-08-08 11:25:00,24.61,24.63,24.57,24.63,138282.0,23.1937,23.2125,23.156,23.2125,138282.0
2024-08-08 11:30:00,24.63,24.63,24.58,24.62,71680.0,23.2125,23.2125,23.1654,23.2031,71680.0
2024-08-08 11:35:00,24.62,24.67,24.6,24.65,106893.0,23.2031,23.2502,23.1842,23.2314,106893.0
2024-08-08 11:40:00,24.66,24.69,24.65,24.67,119160.0,23.2408,23.2691,23.2314,23.2502,119160.0
2024-08-08 11:45:00,24.67,24.73,24.66,24.72,109217.0,23.2502,23.3067,23.2408,23.2973,109217.0
2024-08-08 11:50:00,24.71,24.72,24.63,24.64,64258.0,23.2879,23.2973,23.2125,23.2219,64258.0
2024-08-08 11:55:00,24.64,24.65,24.6,24.64,97433.0,23.2219,23.2314,23.1842,23.2219,97433.0
2024-08-08 12:00:00,24.65,24.66,24.56,24.56,162301.0,23.2314,23.2408,23.1465,23.1465,162301.0
2024-08-08 12:05:00,24.57,24.57,24.51,24.53,104037.0,23.156,23.156,23.0994,23.1183,104037.0
2024-08-08 12:10:00,24.54,24.6,24.51,24.58,96956.0,23.1277,23.1842,23.0994,23.1654,96956.0
2024-08-08 12:15:00,24.57,24.6,24.56,24.57,55194.0,23.156,23.1842,23.1465,23.156,55194.0
2024-08-08 12:20:00,24.56,24.56,24.53,24.55,37893.0,23.1465,23.1465,23.1183,23.1371,37893.0
2024-08-08 12:25:00,24.55,24.58,24.52,24.57,45120.0,23.1371,23.1654,23.1088,23.156,45120.0
2024-08-08 12:30:00,24.59,24.67,24.59,24.66,126879.0,23.1748,23.2502,23.1748,23.2408,126879.0
2024-08-08 12:35:00,24.66,24.73,24.65,24.72,259209.0,23.2408,23.3067,23.2314,23.2973,259209.0
2024-08-08 12:40:00,24.72,24.75,24.68,24.69,99348.0,23.2973,23.3256,23.2596,23.2691,99348.0
2024-08-08 12:45:00,24.69,24.7,24.63,24.63,88945.0,23.2691,23.2785,23.2125,23.2125,88945.0
2024-08-08 12:50:00,24.63,24.67,24.59,24.59,77353.0,23.2125,23.2502,23.1748,23.1748,77353.0
2024-08-08 12:55:00,24.59,24.66,24.58,24.63,135587.0,23.1748,23.2408,23.1654,23.2125,135587.0
2024-08-08 13:00:00,24.63,24.71,24.6,24.69,177439.0,23.2125,23.2879,23.1842,23.2691,177439.0
2024-08-08 13:05:00,24.68,24.73,24.63,24.63,334697.0,23.2596,23.3067,23.2125,23.2125,334697.0
2024-08-08 13:10:00,24.63,24.65,24.59,24.61,203004.0,23.2125,23.2314,23.1748,23.1937,203004.0
2024-08-08 13:15:00,24.6,24.62,24.5,24.51,124219.0,23.1842,23.2031,23.09,23.0994,124219.0
2024-08-08 13:20:00,24.51,24.53,24.47,24.52,120663.0,23.0994,23.1183,23.0617,23.1088,120663.0
2024-08-08 13:25:00,24.51,24.52,24.42,24.42,240227.0,23.0994,23.1088,23.0146,23.0146,240227.0
2024-08-08 13:30:00,24.41,24.43,24.37,24.39,138033.0,23.0052,23.024,22.9675,22.9863,138033.0
2024-08-08 13:35:00,24.41,24.45,24.39,24.4,68310.0,23.0052,23.0429,22.9863,22.9957,68310.0
2024-08-08 13:40:00,24.41,24.42,24.39,24.42,44327.0,23.0052,23.0146,22.9863,23.0146,44327.0
2024-08-08 13:45:00,24.41,24.41,24.38,24.39,41466.0,23.0052,23.0052,22.9769,22.9863,41466.0
2024-08-08 13:50:00,24.39,24.42,24.36,24.39,59561.0,22.9863,23.0146,22.958,22.9863,59561.0
2024-08-08 13:55:00,24.4,24.43,24.39,24.39,79526.0,22.9957,23.024,22.9863,22.9863,79526.0
2024-08-08 14:00:00,24.39,24.42,24.33,24.34,102952.0,22.9863,23.0146,22.9298,22.9392,102952.0
2024-08-08 14:05:00,24.35,24.37,24.31,24.35,87765.0,22.9486,22.9675,22.9109,22.9486,87765.0
2024-08-08 14:10:00,24.35,24.37,24.32,24.33,54545.0,22.9486,22.9675,22.9203,22.9298,54545.0
2024-08-08 14:15:00,24.34,24.34,24.29,24.3,106421.0,22.9392,22.9392,22.8921,22.9015,106421.0
2024-08-08 14:20:00,24.3,24.34,24.29,24.3,66946.0,22.9015,22.9392,22.8921,22.9015,66946.0
2024-08-08 14:25:00,24.31,24.43,24.31,24.39,120805.0,22.9109,23.024,22.9109,22.9863,120805.0
2024-08-08 14:30:00,24.38,24.39,24.33,24.34,53515.0,22.9769,22.9863,22.9298,22.9392,53515.0
2024-08-08 14:35:00,24.35,24.4,24.34,24.4,50246.0,22.9486,22.9957,22.9392,22.9957,50246.0
2024-08-08 14:40:00,24.4,24.47,24.4,24.44,160521.0,22.9957,23.0617,22.9957,23.0334,160521.0
2024-08-08 14:45:00,24.45,24.46,24.38,24.41,59326.0,23.0429,23.0523,22.9769,23.0052,59326.0
2024-08-08 14:50:00,24.41,24.42,24.38,24.4,54921.0,23.0052,23.0146,22.9769,22.9957,54921.0
2024-08-08 14:55:00,24.4,24.41,24.36,24.4,49711.0,22.9957,23.0052,22.958,22.9957,49711.0
2024-08-08 15:00:00,24.42,24.49,24.4,24.48,131708.0,23.0146,23.0806,22.9957,23.0711,131708.0
2024-08-08 15:05:00,24.49,24.51,24.37,24.38,207991.0,23.0806,23.0994,22.9675,22.9769,207991.0
2024-08-08 15:10:00,24.39,24.4,24.35,24.4,101743.0,22.9863,22.9957,22.9486,22.9957,101743.0
2024-08-08 15:15:00,24.4,24.43,24.37,24.42,103174.0,22.9957,23.024,22.9675,23.0146,103174.0
2024-08-08 15:20:00,24.42,24.43,24.35,24.39,162491.0,23.0146,23.024,22.9486,22.9863,162491.0
2024-08-08 15:25:00,24.4,24.49,24.38,24.49,290193.0,22.9957,23.0806,22.9769,23.0806,290193.0
2024-08-08 15:30:00,24.49,24.59,24.47,24.52,552246.0,23.0806,23.1748,23.0617,23.1088,552246.0
2024-08-08 15:35:00,24.52,24.6,24.5,24.52,133468.0,23.1088,23.1842,23.09,23.1088,133468.0
2024-08-08 15:40:00,24.51,24.52,24.36,24.37,117434.0,23.0994,23.1088,22.958,22.9675,117434.0
2024-08-08 15:45:00,24.38,24.45,24.36,24.42,170353.0,22.9769,23.0429,22.958,23.0146,170353.0
2024-08-08 15:50:00,24.41,24.47,24.37,24.42,655682.0,23.0052,23.0617,22.9675,23.0146,655682.0
2024-08-08 15:55:00,24.42,24.49,24.31,24.37,1274292.0,23.0146,23.0806,22.9109,22.9675,1274292.0
2024-08-09 09:30:00,24.46,24.49,24.4,24.45,307975.0,23.0523,23.0806,22.9957,23.0429,307975.0
2024-08-09 09:35:00,24.44,24.5,24.35,24.37,125547.0,23.0334,23.09,22.9486,22.9675,125547.0
2024-08-09 09:40:00,24.39,24.51,24.39,24.51,127361.0,22.9863,23.0994,22.9863,23.0994,127361.0
2024-08-09 09:45:00,24.51,24.57,24.47,24.57,204939.0,23.0994,23.156,23.0617,23.156,204939.0
2024-08-09 09:50:00,24.56,24.58,24.47,24.47,158725.0,23.1465,23.1654,23.0617,23.0617,158725.0
2024-08-09 09:55:00,24.46,24.55,24.45,24.51,77350.0,23.0523,23.1371,23.0429,23.0994,77350.0
2024-08-09 10:00:00,24.52,24.56,24.39,24.39,110966.0,23.1088,23.1465,22.9863,22.9863,110966.0
2024-08-09 10:05:00,24.4,24.46,24.39,24.42,150524.0,22.9957,23.0523,22.9863,23.0146,150524.0
2024-08-09 10:10:00,24.42,24.42,24.28,24.31,90141.0,23.0146,23.0146,22.8826,22.9109,90141.0
2024-08-09 10:15:00,24.31,24.41,24.29,24.39,129519.0,22.9109,23.0052,22.8921,22.9863,129519.0
2024-08-09 10:20:00,24.39,24.4,24.34,24.38,158824.0,22.9863,22.9957,22.9392,22.9769,158824.0
2024-08-09 10:25:00,24.38,24.4,24.35,24.38,110829.0,22.9769,22.9957,22.9486,22.9769,110829.0
2024-08-09 10:30:00,24.39,24.48,24.38,24.46,135407.0,22.9863,23.0711,22.9769,23.0523,135407.0
2024-08-09 10:35:00,24.46,24.51,24.41,24.44,102984.0,23.0523,23.0994,23.0052,23.0334,102984.0
2024-08-09 10:40:00,24.44,24.44,24.37,24.43,96715.0,23.0334,23.0334,22.9675,23.024,96715.0
2024-08-09 10:45:00,24.44,24.44,24.34,24.36,62754.0,23.0334,23.0334,22.9392,22.958,62754.0
2024-08-09 10:50:00,24.37,24.38,24.28,24.33,127113.0,22.9675,22.9769,22.8826,22.9298,127113.0
2024-08-09 10:55:00,24.32,24.33,24.24,24.31,83547.0,22.9203,22.9298,22.8449,22.9109,83547.0
2024-08-09 11:00:00,24.3,24.31,24.24,24.24,86704.0,22.9015,22.9109,22.8449,22.8449,86704.0
2024-08-09 11:05:00,24.25,24.27,24.2,24.26,105064.0,22.8544,22.8732,22.8073,22.8638,105064.0
2024-08-09 11:10:00,24.26,24.31,24.25,24.28,102479.0,22.8638,22.9109,22.8544,22.8826,102479.0
2024-08-09 11:15:00,24.27,24.29,24.25,24.27,50635.0,22.8732,22.8921,22.8544,22.8732,50635.0
2024-08-09 11:20:00,24.27,24.32,24.27,24.3,61760.0,22.8732,22.9203,22.8732,22.9015,61760.0
2024-08-09 11:25:00,24.29,24.37,24.25,24.36,98093.0,22.8921,22.9675,22.8544,22.958,98093.0
2024-08-09 11:30:00,24.37,24.37,24.3,24.31,76787.0,22.9675,22.9675,22.9015,22.9109,76787.0
2024-08-09 11:35:00,24.3,24.37,24.3,24.35,59899.0,22.9015,22.9675,22.9015,22.9486,59899.0
2024-08-09 11:40:00,24.35,24.38,24.32,24.35,56227.0,22.9486,22.9769,22.9203,22.9486,56227.0
2024-08-09 11:45:00,24.33,24.35,24.28,24.31,64994.0,22.9298,22.9486,22.8826,22.9109,64994.0
2024-08-09 11:50:00,24.3,24.33,24.27,24.3,58622.0,22.9015,22.9298,22.8732,22.9015,58622.0
2024-08-09 11:55:00,24.3,24.44,24.3,24.42,130087.0,22.9015,23.0334,22.9015,23.0146,130087.0
2024-08-09 12:00:00,24.41,24.43,24.38,24.41,69242.0,23.0052,23.024,22.9769,23.0052,69242.0
2024-08-09 12:05:00,24.42,24.44,24.39,24.42,59763.0,23.0146,23.0334,22.9863,23.0146,59763.0
2024-08-09 12:10:00,24.43,24.46,24.42,24.43,79273.0,23.024,23.0523,23.0146,23.024,79273.0
2024-08-09 12:15:00,24.44,24.46,24.42,24.44,86151.0,23.0334,23.0523,23.0146,23.0334,86151.0
2024-08-09 12:20:00,24.44,24.47,24.41,24.46,46793.0,23.0334,23.0617,23.0052,23.0523,46793.0
2024-08-09 12:25:00,24.46,24.46,24.4,24.42,52917.0,23.0523,23.0523,22.9957,23.0146,52917.0
2024-08-09 12:30:00,24.42,24.43,24.36,24.39,64726.0,23.0146,23.024,22.958,22.9863,64726.0
2024-08-09 12:35:00,24.39,24.4,24.34,24.35,51024.0,22.9863,22.9957,22.9392,22.9486,51024.0
2024-08-09 12:40:00,24.35,24.38,24.34,24.35,53617.0,22.9486,22.9769,22.9392,22.9486,53617.0
2024-08-09 12:45:00,24.35,24.4,24.33,24.33,49628.0,22.9486,22.9957,22.9298,22.9298,49628.0
2024-08-09 12:50:00,24.33,24.37,24.31,24.36,48012.0,22.9298,22.9675,22.9109,22.958,48012.0
2024-08-09 12:55:00,24.36,24.37,24.31,24.32,51648.0,22.958,22.9675,22.9109,22.9203,51648.0
2024-08-09 13:00:00,24.31,24.33,24.28,24.29,89746.0,22.9109,22.9298,22.8826,22.8921,89746.0
2024-08-09 13:05:00,24.29,24.31,24.28,24.28,93847.0,22.8921,22.9109,22.8826,22.8826,93847.0
2024-08-09 13:10:00,24.27,24.27,24.19,24.2,126717.0,22.8732,22.8732,22.7978,22.8073,126717.0
2024-08-09 13:15:00,24.2,24.2,24.13,24.14,94395.0,22.8073,22.8073,22.7413,22.7507,94395.0
2024-08-09 13:20:00,24.14,24.17,24.13,24.17,93491.0,22.7507,22.779,22.7413,22.779,93491.0
2024-08-09 13:25:00,24.16,24.17,24.06,24.06,146850.0,22.7696,22.779,22.6753,22.6753,146850.0
2024-08-09 13:30:00,24.07,24.11,24.03,24.06,143454.0,22.6847,22.7224,22.647,22.6753,143454.0
2024-08-09 13:35:00,24.05,24.09,24.04,24.08,76344.0,22.6659,22.7036,22.6565,22.6942,76344.0
2024-08-09 13:40:00,24.08,24.15,24.06,24.13,118568.0,22.6942,22.7601,22.6753,22.7413,118568.0
2024-08-09 13:45:00,24.12,24.15,24.1,24.14,76913.0,22.7319,22.7601,22.713,22.7507,76913.0
2024-08-09 13:50:00,24.14,24.22,24.13,24.21,98783.0,22.7507,22.8261,22.7413,22.8167,98783.0
2024-08-09 13:55:00,24.2,24.22,24.18,24.21,63359.0,22.8073,22.8261,22.7884,22.8167,63359.0
2024-08-09 14:00:00,24.2,24.24,24.17,24.21,94954.0,22.8073,22.8449,22.779,22.8167,94954.0
2024-08-09 14:05:00,24.22,24.23,24.18,24.19,127794.0,22.8261,22.8355,22.7884,22.7978,127794.0
2024-08-09 14:10:00,24.19,24.28,24.18,24.25,109305.0,22.7978,22.8826,22.7884,22.8544,109305.0
2024-08-09 14:15:00,24.25,24.28,24.23,24.24,93142.0,22.8544,22.8826,22.8355,22.8449,93142.0
2024-08-09 14:20:00,24.23,24.28,24.23,24.27,307702.0,22.8355,22.8826,22.8355,22.8732,307702.0
2024-08-09 14:25:00,24.27,24.28,24.24,24.25,53247.0,22.8732,22.8826,22.8449,22.8544,53247.0
2024-08-09 14:30:00,24.26,24.3,24.23,24.28,68552.0,22.8638,22.9015,22.8355,22.8826,68552.0
2024-08-09 14:35:00,24.29,24.3,24.23,24.24,56078.0,22.8921,22.9015,22.8355,22.8449,56078.0
2024-08-09 14:40:00,24.24,24.25,24.21,24.23,64368.0,22.8449,22.8544,22.8167,22.8355,64368.0
2024-08-09 14:45:00,24.22,24.23,24.18,24.22,63038.0,22.8261,22.8355,22.7884,22.8261,63038.0
2024-08-09 14:50:00,24.22,24.29,24.21,24.26,53592.0,22.8261,22.8921,22.8167,22.8638,53592.0
2024-08-09 14:55:00,24.26,24.3,24.21,24.22,84719.0,22.8638,22.9015,22.8167,22.8261,84719.0
2024-08-09 15:00:00,24.22,24.27,24.2,24.25,69247.0,22.8261,22.8732,22.8073,22.8544,69247.0
2024-08-09 15:05:00,24.25,24.26,24.19,24.21,79409.0,22.8544,22.8638,22.7978,22.8167,79409.0
2024-08-09 15:10:00,24.21,24.22,24.18,24.2,70662.0,22.8167,22.8261,22.7884,22.8073,70662.0
2024-08-09 15:15:00,24.2,24.2,24.15,24.15,76401.0,22.8073,22.8073,22.7601,22.7601,76401.0
2024-08-09 15:20:00,24.16,24.25,24.15,24.22,123771.0,22.7696,22.8544,22.7601,22.8261,123771.0
2024-08-09 15:25:00,24.22,24.23,24.17,24.19,96639.0,22.8261,22.8355,22.779,22.7978,96639.0
2024-08-09 15:30:00,24.19,24.19,24.14,24.18,235249.0,22.7978,22.7978,22.7507,22.7884,235249.0
2024-08-09 15:35:00,24.17,24.2,24.13,24.19,293332.0,22.779,22.8073,22.7413,22.7978,293332.0
2024-08-09 15:40:00,24.19,24.21,24.15,24.2,155276.0,22.7978,22.8167,22.7601,22.8073,155276.0
2024-08-09 15:45:00,24.19,24.19,24.15,24.16,116521.0,22.7978,22.7978,22.7601,22.7696,116521.0
2024-08-09 15:50:00,24.17,24.25,24.15,24.23,262956.0,22.779,22.8544,22.7601,22.8355,262956.0
2024-08-09 15:55:00,24.23,24.25,24.13,24.17,599351.0,22.8355,22.8544,22.7413,22.779,599351.0
2024-08-12 09:30:00,24.07,24.09,24.05,24.06,336437.0,22.6847,22.7036,22.6659,22.6753,336437.0
2024-08-12 09:35:00,24.06,24.18,24.05,24.16,96538.0,22.6753,22.7884,22.6659,22.7696,96538.0
2024-08-12 09:40:00,24.16,24.28,24.14,24.26,100762.0,22.7696,22.8826,22.7507,22.8638,100762.0
2024-08-12 09:45:00,24.27,24.34,24.25,24.33,87863.0,22.8732,22.9392,22.8544,22.9298,87863.0
2024-08-12 09:50:00,24.31,24.32,24.25,24.29,115294.0,22.9109,22.9203,22.8544,22.8921,115294.0
2024-08-12 09:55:00,24.29,24.36,24.27,24.33,66060.0,22.8921,22.958,22.8732,22.9298,66060.0
2024-08-12 10:00:00,24.32,24.34,24.25,24.27,63074.0,22.9203,22.9392,22.8544,22.8732,63074.0
2024-08-12 10:05:00,24.27,24.29,24.14,24.15,193221.0,22.8732,22.8921,22.7507,22.7601,193221.0
2024-08-12 10:10:00,24.15,24.17,24.1,24.11,73801.0,22.7601,22.779,22.713,22.7224,73801.0
2024-08-12 10:15:00,24.11,24.13,24.08,24.11,109208.0,22.7224,22.7413,22.6942,22.7224,109208.0
2024-08-12 10:20:00,24.09,24.11,24.04,24.07,256555.0,22.7036,22.7224,22.6565,22.6847,256555.0
2024-08-12 10:25:00,24.07,24.09,24.02,24.08,138680.0,22.6847,22.7036,22.6376,22.6942,138680.0
2024-08-12 10:30:00,24.07,24.08,24.03,24.04,42112.0,22.6847,22.6942,22.647,22.6565,42112.0
2024-08-12 10:35:00,24.03,24.04,23.99,24.01,83326.0,22.647,22.6565,22.6093,22.6282,83326.0
2024-08-12 10:40:00,24.0,24.02,23.97,24.02,161633.0,22.6188,22.6376,22.5905,22.6376,161633.0
2024-08-12 10:45:00,24.03,24.04,23.98,23.98,76202.0,22.647,22.6565,22.5999,22.5999,76202.0
2024-08-12 10:50:00,23.99,24.02,23.97,24.0,54362.0,22.6093,22.6376,22.5905,22.6188,54362.0
2024-08-12 10:55:00,23.99,24.01,23.97,23.97,36201.0,22.6093,22.6282,22.5905,22.5905,36201.0
2024-08-12 11:00:00,23.97,23.99,23.92,23.94,185284.0,22.5905,22.6093,22.5434,22.5622,185284.0
2024-08-12 11:05:00,23.94,23.98,23.93,23.98,65879.0,22.5622,22.5999,22.5528,22.5999,65879.0
2024-08-12 11:10:00,23.97,23.98,23.93,23.98,189681.0,22.5905,22.5999,22.5528,22.5999,189681.0
2024-08-12 11:15:00,23.98,24.0,23.96,23.98,80090.0,22.5999,22.6188,22.5811,22.5999,80090.0
2024-08-12 11:20:00,23.98,24.27,23.97,24.27,347420.0,22.5999,22.8732,22.5905,22.8732,347420.0
2024-08-12 11:25:00,24.26,24.28,24.18,24.19,256974.0,22.8638,22.8826,22.7884,22.7978,256974.0
2024-08-12 11:30:00,24.19,24.26,24.19,24.2,153386.0,22.7978,22.8638,22.7978,22.8073,153386.0
2024-08-12 11:35:00,24.21,24.23,24.17,24.2,152278.0,22.8167,22.8355,22.779,22.8073,152278.0
2024-08-12 11:40:00,24.2,24.23,24.17,24.18,56090.0,22.8073,22.8355,22.779,22.7884,56090.0
2024-08-12 11:45:00,24.18,24.21,24.14,24.14,92970.0,22.7884,22.8167,22.7507,22.7507,92970.0
2024-08-12 11:50:00,24.14,24.15,24.06,24.06,101940.0,22.7507,22.7601,22.6753,22.6753,101940.0
2024-08-12 11:55:00,24.06,24.07,24.0,24.02,46139.0,22.6753,22.6847,22.6188,22.6376,46139.0
2024-08-12 12:00:00,24.02,24.05,23.98,24.04,275688.0,22.6376,22.6659,22.5999,22.6565,275688.0
2024-08-12 12:05:00,24.04,24.11,24.03,24.06,87137.0,22.6565,22.7224,22.647,22.6753,87137.0
2024-08-12 12:10:00,24.06,24.09,24.05,24.07,69377.0,22.6753,22.7036,22.6659,22.6847,69377.0
2024-08-12 12:15:00,24.06,24.11,24.06,24.09,75172.0,22.6753,22.7224,22.6753,22.7036,75172.0
2024-08-12 12:20:00,24.09,24.11,24.06,24.07,70323.0,22.7036,22.7224,22.6753,22.6847,70323.0
2024-08-12 12:25:00,24.07,24.11,24.06,24.08,49862.0,22.6847,22.7224,22.6753,22.6942,49862.0
2024-08-12 12:30:00,24.09,24.1,24.05,24.1,73427.0,22.7036,22.713,22.6659,22.713,73427.0
2024-08-12 12:35:00,24.1,24.13,24.05,24.06,60075.0,22.713,22.7413,22.6659,22.6753,60075.0
2024-08-12 12:40:00,24.05,24.11,24.05,24.07,83659.0,22.6659,22.7224,22.6659,22.6847,83659.0
2024-08-12 12:45:00,24.06,24.06,24.03,24.05,37485.0,22.6753,22.6753,22.647,22.6659,37485.0
2024-08-12 12:50:00,24.06,24.1,24.06,24.07,72158.0,22.6753,22.713,22.6753,22.6847,72158.0
2024-08-12 12:55:00,24.08,24.2,24.07,24.19,253728.0,22.6942,22.8073,22.6847,22.7978,253728.0
2024-08-12 13:00:00,24.2,24.26,24.18,24.2,235174.0,22.8073,22.8638,22.7884,22.8073,235174.0
2024-08-12 13:05:00,24.2,24.22,24.18,24.19,115195.0,22.8073,22.8261,22.7884,22.7978,115195.0
2024-08-12 13:10:00,24.19,24.22,24.17,24.17,83687.0,22.7978,22.8261,22.779,22.779,83687.0
2024-08-12 13:15:00,24.17,24.17,24.11,24.12,122842.0,22.779,22.779,22.7224,22.7319,122842.0
2024-08-12 13:20:00,24.12,24.13,24.06,24.1,85774.0,22.7319,22.7413,22.6753,22.713,85774.0
2024-08-12 13:25:00,24.11,24.19,24.1,24.13,87619.0,22.7224,22.7978,22.713,22.7413,87619.0
2024-08-12 13:30:00,24.13,24.14,24.11,24.11,54770.0,22.7413,22.7507,22.7224,22.7224,54770.0
2024-08-12 13:35:00,24.11,24.17,24.11,24.13,66662.0,22.7224,22.779,22.7224,22.7413,66662.0
2024-08-12 13:40:00,24.13,24.2,24.12,24.18,86695.0,22.7413,22.8073,22.7319,22.7884,86695.0
2024-08-12 13:45:00,24.18,24.23,24.15,24.23,90609.0,22.7884,22.8355,22.7601,22.8355,90609.0
2024-08-12 13:50:00,24.23,24.3,24.21,24.25,153058.0,22.8355,22.9015,22.8167,22.8544,153058.0
2024-08-12 13:55:00,24.25,24.26,24.22,24.23,108483.0,22.8544,22.8638,22.8261,22.8355,108483.0
2024-08-12 14:00:00,24.23,24.25,24.19,24.2,71008.0,22.8355,22.8544,22.7978,22.8073,71008.0
2024-08-12 14:05:00,24.2,24.25,24.2,24.24,71814.0,22.8073,22.8544,22.8073,22.8449,71814.0
2024-08-12 14:10:00,24.23,24.24,24.18,24.18,111403.0,22.8355,22.8449,22.7884,22.7884,111403.0
2024-08-12 14:15:00,24.19,24.22,24.18,24.21,47580.0,22.7978,22.8261,22.7884,22.8167,47580.0
2024-08-12 14:20:00,24.22,24.22,24.16,24.22,79202.0,22.8261,22.8261,22.7696,22.8261,79202.0
2024-08-12 14:25:00,24.22,24.22,24.18,24.21,81942.0,22.8261,22.8261,22.7884,22.8167,81942.0
2024-08-12 14:30:00,24.21,24.24,24.2,24.21,50828.0,22.8167,22.8449,22.8073,22.8167,50828.0
2024-08-12 14:35:00,24.21,24.22,24.18,24.18,53558.0,22.8167,22.8261,22.7884,22.7884,53558.0
2024-08-12 14:40:00,24.19,24.21,24.18,24.19,48574.0,22.7978,22.8167,22.7884,22.7978,48574.0
2024-08-12 14:45:00,24.18,24.21,24.17,24.19,80703.0,22.7884,22.8167,22.779,22.7978,80703.0
2024-08-12 14:50:00,24.19,24.2,24.16,24.18,46222.0,22.7978,22.8073,22.7696,22.7884,46222.0
2024-08-12 14:55:00,24.18,24.19,24.16,24.16,63026.0,22.7884,22.7978,22.7696,22.7696,63026.0
2024-08-12 15:00:00,24.16,24.2,24.15,24.18,54611.0,22.7696,22.8073,22.7601,22.7884,54611.0
2024-08-12 15:05:00,24.18,24.23,24.18,24.21,63942.0,22.7884,22.8355,22.7884,22.8167,63942.0
2024-08-12 15:10:00,24.2,24.23,24.16,24.21,66711.0,22.8073,22.8355,22.7696,22.8167,66711.0
2024-08-12 15:15:00,24.21,24.23,24.18,24.2,59711.0,22.8167,22.8355,22.7884,22.8073,59711.0
2024-08-12 15:20:00,24.19,24.23,24.18,24.19,63697.0,22.7978,22.8355,22.7884,22.7978,63697.0
2024-08-12 15:25:00,24.19,24.22,24.18,24.21,50909.0,22.7978,22.8261,22.7884,22.8167,50909.0
2024-08-12 15:30:00,24.21,24.22,24.17,24.22,57188.0,22.8167,22.8261,22.779,22.8261,57188.0
2024-08-12 15:35:00,24.22,24.27,24.2,24.25,58787.0,22.8261,22.8732,22.8073,22.8544,58787.0
2024-08-12 15:40:00,24.24,24.27,24.23,24.26,141747.0,22.8449,22.8732,22.8355,22.8638,141747.0
2024-08-12 15:45:00,24.26,24.28,24.23,24.26,77219.0,22.8638,22.8826,22.8355,22.8638,77219.0
2024-08-12 15:50:00,24.27,24.29,24.2,24.24,441126.0,22.8732,22.8921,22.8073,22.8449,441126.0
2024-08-12 15:55:00,24.23,24.25,24.15,24.16,307645.0,22.8355,22.8544,22.7601,22.7696,307645.0
2024-08-13 09:30:00,23.86,23.88,23.76,23.79,552087.0,22.4868,22.5057,22.3926,22.4208,552087.0
2024-08-13 09:35:00,23.78,23.82,23.77,23.81,269125.0,22.4114,22.4491,22.402,22.4397,269125.0
2024-08-13 09:40:00,23.81,23.81,23.76,23.77,68488.0,22.4397,22.4397,22.3926,22.402,68488.0
2024-08-13 09:45:00,23.76,23.76,23.72,23.73,161376.0,22.3926,22.3926,22.3549,22.3643,161376.0
2024-08-13 09:50:00,23.72,23.75,23.69,23.75,230304.0,22.3549,22.3831,22.3266,22.3831,230304.0
2024-08-13 09:55:00,23.75,23.81,23.74,23.76,137743.0,22.3831,22.4397,22.3737,22.3926,137743.0
2024-08-13 10:00:00,23.76,23.81,23.74,23.78,130907.0,22.3926,22.4397,22.3737,22.4114,130907.0
2024-08-13 10:05:00,23.79,23.84,23.75,23.81,100713.0,22.4208,22.468,22.3831,22.4397,100713.0
2024-08-13 10:10:00,23.81,23.84,23.77,23.8,69610.0,22.4397,22.468,22.402,22.4303,69610.0
2024-08-13 10:15:00,23.81,23.87,23.79,23.84,135220.0,22.4397,22.4962,22.4208,22.468,135220.0
2024-08-13 10:20:00,23.84,23.85,23.79,23.8,47033.0,22.468,22.4774,22.4208,22.4303,47033.0
2024-08-13 10:25:00,23.8,23.82,23.77,23.79,75744.0,22.4303,22.4491,22.402,22.4208,75744.0
2024-08-13 10:30:00,23.79,23.89,23.79,23.84,114098.0,22.4208,22.5151,22.4208,22.468,114098.0
2024-08-13 10:35:00,23.83,23.84,23.79,23.79,97976.0,22.4585,22.468,22.4208,22.4208,97976.0
2024-08-13 10:40:00,23.78,23.8,23.75,23.77,45600.0,22.4114,22.4303,22.3831,22.402,45600.0
2024-08-13 10:45:00,23.76,23.77,23.7,23.7,65456.0,22.3926,22.402,22.336,22.336,65456.0
2024-08-13 10:50:00,23.7,23.73,23.68,23.7,59565.0,22.336,22.3643,22.3172,22.336,59565.0
2024-08-13 10:55:00,23.7,23.72,23.69,23.71,49800.0,22.336,22.3549,22.3266,22.3455,49800.0
2024-08-13 11:00:00,23.7,23.71,23.67,23.68,21277.0,22.336,22.3455,22.3078,22.3172,21277.0
2024-08-13 11:05:00,23.68,23.69,23.66,23.69,133050.0,22.3172,22.3266,22.2983,22.3266,133050.0
2024-08-13 11:10:00,23.7,23.72,23.67,23.68,235075.0,22.336,22.3549,22.3078,22.3172,235075.0
2024-08-13 11:15:00,23.68,23.69,23.67,23.68,13091.0,22.3172,22.3266,22.3078,22.3172,13091.0
2024-08-13 11:20:00,23.67,23.68,23.64,23.65,84508.0,22.3078,22.3172,22.2795,22.2889,84508.0
2024-08-13 11:25:00,23.65,23.68,23.64,23.66,27548.0,22.2889,22.3172,22.2795,22.2983,27548.0
2024-08-13 11:30:00,23.67,23.69,23.65,23.67,72802.0,22.3078,22.3266,22.2889,22.3078,72802.0
2024-08-13 11:35:00,23.66,23.68,23.65,23.66,35069.0,22.2983,22.3172,22.2889,22.2983,35069.0
2024-08-13 11:40:00,23.66,23.68,23.64,23.66,64977.0,22.2983,22.3172,22.2795,22.2983,64977.0
2024-08-13 11:45:00,23.66,23.68,23.62,23.63,67922.0,22.2983,22.3172,22.2606,22.2701,67922.0
2024-08-13 11:50:00,23.63,23.65,23.61,23.63,148578.0,22.2701,22.2889,22.2512,22.2701,148578.0
2024-08-13 11:55:00,23.63,23.65,23.61,23.64,56968.0,22.2701,22.2889,22.2512,22.2795,56968.0
2024-08-13 12:00:00,23.64,23.67,23.63,23.63,60257.0,22.2795,22.3078,22.2701,22.2701,60257.0
2024-08-13 12:05:00,23.63,23.64,23.6,23.61,50427.0,22.2701,22.2795,22.2418,22.2512,50427.0
2024-08-13 12:10:00,23.61,23.63,23.61,23.62,36286.0,22.2512,22.2701,22.2512,22.2606,36286.0
2024-08-13 12:15:00,23.61,23.62,23.56,23.57,69555.0,22.2512,22.2606,22.2041,22.2135,69555.0
2024-08-13 12:20:00,23.57,23.58,23.53,23.57,94181.0,22.2135,22.2229,22.1758,22.2135,94181.0
2024-08-13 12:25:00,23.57,23.6,23.56,23.58,57094.0,22.2135,22.2418,22.2041,22.2229,57094.0
2024-08-13 12:30:00,23.58,23.62,23.58,23.59,131113.0,22.2229,22.2606,22.2229,22.2324,131113.0
2024-08-13 12:35:00,23.59,23.6,23.55,23.56,37735.0,22.2324,22.2418,22.1947,22.2041,37735.0
2024-08-13 12:40:00,23.56,23.56,23.52,23.53,32948.0,22.2041,22.2041,22.1664,22.1758,32948.0
2024-08-13 12:45:00,23.53,23.54,23.47,23.48,58891.0,22.1758,22.1852,22.1193,22.1287,58891.0
2024-08-13 12:50:00,23.47,23.47,23.45,23.46,74215.0,22.1193,22.1193,22.1004,22.1098,74215.0
2024-08-13 12:55:00,23.47,23.47,23.45,23.46,56501.0,22.1193,22.1193,22.1004,22.1098,56501.0
2024-08-13 13:00:00,23.46,23.5,23.45,23.49,37403.0,22.1098,22.1475,22.1004,22.1381,37403.0
2024-08-13 13:05:00,23.5,23.51,23.46,23.48,69542.0,22.1475,22.157,22.1098,22.1287,69542.0
2024-08-13 13:10:00,23.48,23.49,23.47,23.47,40551.0,22.1287,22.1381,22.1193,22.1193,40551.0
2024-08-13 13:15:00,23.48,23.5,23.47,23.47,58311.0,22.1287,22.1475,22.1193,22.1193,58311.0
2024-08-13 13:20:00,23.48,23.5,23.47,23.49,44496.0,22.1287,22.1475,22.1193,22.1381,44496.0
2024-08-13 13:25:00,23.49,23.5,23.48,23.48,34707.0,22.1381,22.1475,22.1287,22.1287,34707.0
2024-08-13 13:30:00,23.48,23.52,23.46,23.51,49778.0,22.1287,22.1664,22.1098,22.157,49778.0
2024-08-13 13:35:00,23.51,23.51,23.48,23.48,48832.0,22.157,22.157,22.1287,22.1287,48832.0
2024-08-13 13:40:00,23.48,23.49,23.47,23.48,24475.0,22.1287,22.1381,22.1193,22.1287,24475.0
2024-08-13 13:45:00,23.48,23.6,23.47,23.52,752191.0,22.1287,22.2418,22.1193,22.1664,752191.0
2024-08-13 13:50:00,23.53,23.55,23.49,23.5,98238.0,22.1758,22.1947,22.1381,22.1475,98238.0
2024-08-13 13:55:00,23.5,23.5,23.48,23.48,138507.0,22.1475,22.1475,22.1287,22.1287,138507.0
2024-08-13 14:00:00,23.49,23.5,23.47,23.49,105507.0,22.1381,22.1475,22.1193,22.1381,105507.0
2024-08-13 14:05:00,23.49,23.5,23.47,23.48,93779.0,22.1381,22.1475,22.1193,22.1287,93779.0
2024-08-13 14:10:00,23.48,23.49,23.45,23.47,240852.0,22.1287,22.1381,22.1004,22.1193,240852.0
2024-08-13 14:15:00,23.46,23.53,23.46,23.51,102855.0,22.1098,22.1758,22.1098,22.157,102855.0
2024-08-13 14:20:00,23.5,23.5,23.47,23.47,77899.0,22.1475,22.1475,22.1193,22.1193,77899.0
2024-08-13 14:25:00,23.48,23.49,23.46,23.46,81105.0,22.1287,22.1381,22.1098,22.1098,81105.0
2024-08-13 14:30:00,23.47,23.48,23.45,23.46,57004.0,22.1193,22.1287,22.1004,22.1098,57004.0
2024-08-13 14:35:00,23.45,23.46,23.42,23.43,96320.0,22.1004,22.1098,22.0721,22.0816,96320.0
2024-08-13 14:40:00,23.43,23.45,23.43,23.44,41491.0,22.0816,22.1004,22.0816,22.091,41491.0
2024-08-13 14:45:00,23.44,23.46,23.42,23.43,106327.0,22.091,22.1098,22.0721,22.0816,106327.0
2024-08-13 14:50:00,23.43,23.45,23.42,23.42,140610.0,22.0816,22.1004,22.0721,22.0721,140610.0
2024-08-13 14:55:00,23.43,23.44,23.42,23.42,54179.0,22.0816,22.091,22.0721,22.0721,54179.0
2024-08-13 15:00:00,23.42,23.43,23.4,23.42,119976.0,22.0721,22.0816,22.0533,22.0721,119976.0
2024-08-13 15:05:00,23.43,23.47,23.42,23.45,222704.0,22.0816,22.1193,22.0721,22.1004,222704.0
2024-08-13 15:10:00,23.45,23.47,23.44,23.46,86546.0,22.1004,22.1193,22.091,22.1098,86546.0
2024-08-13 15:15:00,23.46,23.49,23.45,23.47,106038.0,22.1098,22.1381,22.1004,22.1193,106038.0
2024-08-13 15:20:00,23.47,23.5,23.43,23.44,99518.0,22.1193,22.1475,22.0816,22.091,99518.0
2024-08-13 15:25:00,23.44,23.47,23.44,23.44,41508.0,22.091,22.1193,22.091,22.091,41508.0
2024-08-13 15:30:00,23.45,23.46,23.43,23.45,28409.0,22.1004,22.1098,22.0816,22.1004,28409.0
2024-08-13 15:35:00,23.44,23.47,23.43,23.45,172564.0,22.091,22.1193,22.0816,22.1004,172564.0
2024-08-13 15:40:00,23.45,23.46,23.43,23.43,34597.0,22.1004,22.1098,22.0816,22.0816,34597.0
2024-08-13 15:45:00,23.43,23.44,23.36,23.37,545325.0,22.0816,22.091,22.0156,22.025,545325.0
2024-08-13 15:50:00,23.37,23.46,23.37,23.44,520554.0,22.025,22.1098,22.025,22.091,520554.0
2024-08-13 15:55:00,23.43,23.46,23.34,23.37,363183.0,22.0816,22.1098,21.9967,22.025,363183.0
2024-08-14 09:30:00,23.31,23.36,23.27,23.36,191513.0,21.9685,22.0156,21.9308,22.0156,191513.0
2024-08-14 09:35:00,23.36,23.39,23.32,23.33,65148.0,22.0156,22.0439,21.9779,21.9873,65148.0
2024-08-14 09:40:00,23.33,23.42,23.32,23.41,129502.0,21.9873,22.0721,21.9779,22.0627,129502.0
2024-08-14 09:45:00,23.41,23.42,23.34,23.39,340011.0,22.0627,22.0721,21.9967,22.0439,340011.0
2024-08-14 09:50:00,23.38,23.42,23.37,23.41,184218.0,22.0344,22.0721,22.025,22.0627,184218.0
2024-08-14 09:55:00,23.41,23.44,23.39,23.43,141608.0,22.0627,22.091,22.0439,22.0816,141608.0
2024-08-14 10:00:00,23.42,23.45,23.4,23.42,155736.0,22.0721,22.1004,22.0533,22.0721,155736.0
2024-08-14 10:05:00,23.4,23.45,23.4,23.42,145115.0,22.0533,22.1004,22.0533,22.0721,145115.0
2024-08-14 10:10:00,23.43,23.48,23.42,23.46,284618.0,22.0816,22.1287,22.0721,22.1098,284618.0
2024-08-14 10:15:00,23.45,23.46,23.42,23.43,194192.0,22.1004,22.1098,22.0721,22.0816,194192.0
2024-08-14 10:20:00,23.42,23.44,23.38,23.39,165197.0,22.0721,22.091,22.0344,22.0439,165197.0
2024-08-14 10:25:00,23.39,23.43,23.38,23.39,70646.0,22.0439,22.0816,22.0344,22.0439,70646.0
2024-08-14 10:30:00,23.39,23.54,23.38,23.53,164280.0,22.0439,22.1852,22.0344,22.1758,164280.0
2024-08-14 10:35:00,23.53,23.55,23.46,23.47,130863.0,22.1758,22.1947,22.1098,22.1193,130863.0
2024-08-14 10:40:00,23.47,23.48,23.41,23.46,177687.0,22.1193,22.1287,22.0627,22.1098,177687.0
2024-08-14 10:45:00,23.45,23.46,23.38,23.38,183570.0,22.1004,22.1098,22.0344,22.0344,183570.0
2024-08-14 10:50:00,23.39,23.41,23.36,23.37,68935.0,22.0439,22.0627,22.0156,22.025,68935.0
2024-08-14 10:55:00,23.37,23.38,23.34,23.35,44096.0,22.025,22.0344,21.9967,22.0062,44096.0
2024-08-14 11:00:00,23.34,23.36,23.31,23.32,123041.0,21.9967,22.0156,21.9685,21.9779,123041.0
2024-08-14 11:05:00,23.32,23.36,23.31,23.35,53248.0,21.9779,22.0156,21.9685,22.0062,53248.0
2024-08-14 11:10:00,23.34,23.34,23.31,23.31,78110.0,21.9967,21.9967,21.9685,21.9685,78110.0
2024-08-14 11:15:00,23.32,23.33,23.31,23.32,112927.0,21.9779,21.9873,21.9685,21.9779,112927.0
2024-08-14 11:20:00,23.32,23.33,23.3,23.31,65611.0,21.9779,21.9873,21.959,21.9685,65611.0
2024-08-14 11:25:00,23.31,23.31,23.28,23.29,60363.0,21.9685,21.9685,21.9402,21.9496,60363.0
2024-08-14 11:30:00,23.28,23.28,23.21,23.23,129695.0,21.9402,21.9402,21.8742,21.8931,129695.0
2024-08-14 11:35:00,23.23,23.24,23.2,23.21,118476.0,21.8931,21.9025,21.8648,21.8742,118476.0
2024-08-14 11:40:00,23.21,23.25,23.2,23.25,108302.0,21.8742,21.9119,21.8648,21.9119,108302.0
2024-08-14 11:45:00,23.24,23.24,23.2,23.22,78287.0,21.9025,21.9025,21.8648,21.8837,78287.0
2024-08-14 11:50:00,23.22,23.23,23.17,23.18,280884.0,21.8837,21.8931,21.8365,21.846,280884.0
2024-08-14 11:55:00,23.19,23.19,23.14,23.15,93048.0,21.8554,21.8554,21.8083,21.8177,93048.0
2024-08-14 12:00:00,23.15,23.17,23.14,23.15,106444.0,21.8177,21.8365,21.8083,21.8177,106444.0
2024-08-14 12:05:00,23.14,23.16,23.12,23.16,79509.0,21.8083,21.8271,21.7894,21.8271,79509.0
2024-08-14 12:10:00,23.16,23.18,23.14,23.16,145485.0,21.8271,21.846,21.8083,21.8271,145485.0
2024-08-14 12:15:00,23.17,23.24,23.15,23.22,119802.0,21.8365,21.9025,21.8177,21.8837,119802.0
2024-08-14 12:20:00,23.22,23.34,23.2,23.32,305002.0,21.8837,21.9967,21.8648,21.9779,305002.0
2024-08-14 12:25:00,23.32,23.37,23.3,23.33,183003.0,21.9779,22.025,21.959,21.9873,183003.0
2024-08-14 12:30:00,23.33,23.34,23.29,23.31,219997.0,21.9873,21.9967,21.9496,21.9685,219997.0
2024-08-14 12:35:00,23.3,23.33,23.28,23.29,66252.0,21.959,21.9873,21.9402,21.9496,66252.0
2024-08-14 12:40:00,23.29,23.39,23.27,23.38,178352.0,21.9496,22.0439,21.9308,22.0344,178352.0
2024-08-14 12:45:00,23.38,23.4,23.35,23.36,186015.0,22.0344,22.0533,22.0062,22.0156,186015.0
2024-08-14 12:50:00,23.36,23.36,23.29,23.3,66893.0,22.0156,22.0156,21.9496,21.959,66893.0
2024-08-14 12:55:00,23.29,23.32,23.28,23.29,84753.0,21.9496,21.9779,21.9402,21.9496,84753.0
2024-08-14 13:00:00,23.29,23.32,23.28,23.3,72492.0,21.9496,21.9779,21.9402,21.959,72492.0
2024-08-14 13:05:00,23.3,23.31,23.25,23.27,69871.0,21.959,21.9685,21.9119,21.9308,69871.0
2024-08-14 13:10:00,23.27,23.34,23.27,23.29,266940.0,21.9308,21.9967,21.9308,21.9496,266940.0
2024-08-14 13:15:00,23.3,23.3,23.27,23.28,44534.0,21.959,21.959,21.9308,21.9402,44534.0
2024-08-14 13:20:00,23.28,23.32,23.27,23.29,81451.0,21.9402,21.9779,21.9308,21.9496,81451.0
2024-08-14 13:25:00,23.29,23.32,23.27,23.28,63225.0,21.9496,21.9779,21.9308,21.9402,63225.0
2024-08-14 13:30:00,23.27,23.29,23.25,23.26,36168.0,21.9308,21.9496,21.9119,21.9214,36168.0
2024-08-14 13:35:00,23.26,23.29,23.24,23.28,58896.0,21.9214,21.9496,21.9025,21.9402,58896.0
2024-08-14 13:40:00,23.27,23.31,23.26,23.27,50052.0,21.9308,21.9685,21.9214,21.9308,50052.0
2024-08-14 13:45:00,23.27,23.28,23.25,23.25,40008.0,21.9308,21.9402,21.9119,21.9119,40008.0
2024-08-14 13:50:00,23.26,23.29,23.25,23.26,68671.0,21.9214,21.9496,21.9119,21.9214,68671.0
2024-08-14 13:55:00,23.26,23.27,23.24,23.27,78812.0,21.9214,21.9308,21.9025,21.9308,78812.0
2024-08-14 14:00:00,23.27,23.33,23.27,23.3,129561.0,21.9308,21.9873,21.9308,21.959,129561.0
2024-08-14 14:05:00,23.29,23.31,23.28,23.29,40889.0,21.9496,21.9685,21.9402,21.9496,40889.0
2024-08-14 14:10:00,23.3,23.31,23.28,23.29,58677.0,21.959,21.9685,21.9402,21.9496,58677.0
2024-08-14 14:15:00,23.3,23.31,23.28,23.3,121083.0,21.959,21.9685,21.9402,21.959,121083.0
2024-08-14 14:20:00,23.3,23.3,23.26,23.27,39897.0,21.959,21.959,21.9214,21.9308,39897.0
2024-08-14 14:25:00,23.27,23.28,23.26,23.26,66049.0,21.9308,21.9402,21.9214,21.9214,66049.0
2024-08-14 14:30:00,23.27,23.27,23.24,23.26,47825.0,21.9308,21.9308,21.9025,21.9214,47825.0
2024-08-14 14:35:00,23.25,23.27,23.23,23.25,93949.0,21.9119,21.9308,21.8931,21.9119,93949.0
2024-08-14 14:40:00,23.25,23.25,23.24,23.24,66552.0,21.9119,21.9119,21.9025,21.9025,66552.0
2024-08-14 14:45:00,23.25,23.26,23.23,23.25,88611.0,21.9119,21.9214,21.8931,21.9119,88611.0
2024-08-14 14:50:00,23.25,23.25,23.21,23.23,75019.0,21.9119,21.9119,21.8742,21.8931,75019.0
2024-08-14 14:55:00,23.22,23.22,23.17,23.19,122667.0,21.8837,21.8837,21.8365,21.8554,122667.0
2024-08-14 15:00:00,23.19,23.22,23.18,23.2,128701.0,21.8554,21.8837,21.846,21.8648,128701.0
2024-08-14 15:05:00,23.2,23.21,23.18,23.21,146219.0,21.8648,21.8742,21.846,21.8742,146219.0
2024-08-14 15:10:00,23.21,23.31,23.2,23.29,153933.0,21.8742,21.9685,21.8648,21.9496,153933.0
2024-08-14 15:15:00,23.3,23.31,23.26,23.28,127663.0,21.959,21.9685,21.9214,21.9402,127663.0
2024-08-14 15:20:00,23.27,23.3,23.26,23.28,70460.0,21.9308,21.959,21.9214,21.9402,70460.0
2024-08-14 15:25:00,23.27,23.29,23.26,23.28,50171.0,21.9308,21.9496,21.9214,21.9402,50171.0
2024-08-14 15:30:00,23.29,23.31,23.27,23.31,53989.0,21.9496,21.9685,21.9308,21.9685,53989.0
2024-08-14 15:35:00,23.3,23.32,23.27,23.28,86220.0,21.959,21.9779,21.9308,21.9402,86220.0
2024-08-14 15:40:00,23.28,23.29,23.24,23.26,59228.0,21.9402,21.9496,21.9025,21.9214,59228.0
2024-08-14 15:45:00,23.26,23.27,23.23,23.24,51181.0,21.9214,21.9308,21.8931,21.9025,51181.0
2024-08-14 15:50:00,23.23,23.27,23.18,23.19,409194.0,21.8931,21.9308,21.846,21.8554,409194.0
2024-08-14 15:55:00,23.2,23.23,23.15,23.23,247511.0,21.8648,21.8931,21.8177,21.8931,247511.0
2024-08-15 09:30:00,22.75,22.77,22.69,22.71,281267.0,21.4407,21.4596,21.3842,21.403,281267.0
2024-08-15 09:35:00,22.71,22.74,22.68,22.72,175117.0,21.403,21.4313,21.3747,21.4124,175117.0
2024-08-15 09:40:00,22.7,22.79,22.7,22.77,223616.0,21.3936,21.4784,21.3936,21.4596,223616.0
2024-08-15 09:45:00,22.76,22.79,22.73,22.73,135918.0,21.4501,21.4784,21.4219,21.4219,135918.0
2024-08-15 09:50:00,22.73,22.75,22.71,22.72,451060.0,21.4219,21.4407,21.403,21.4124,451060.0
2024-08-15 09:55:00,22.71,22.72,22.67,22.69,107418.0,21.403,21.4124,21.3653,21.3842,107418.0
2024-08-15 10:00:00,22.69,22.75,22.65,22.75,276352.0,21.3842,21.4407,21.3465,21.4407,276352.0
2024-08-15 10:05:00,22.75,22.79,22.74,22.78,106976.0,21.4407,21.4784,21.4313,21.469,106976.0
2024-08-15 10:10:00,22.78,22.8,22.72,22.73,97747.0,21.469,21.4878,21.4124,21.4219,97747.0
2024-08-15 10:15:00,22.72,22.75,22.7,22.7,77756.0,21.4124,21.4407,21.3936,21.3936,77756.0
2024-08-15 10:20:00,22.71,22.73,22.68,22.7,97428.0,21.403,21.4219,21.3747,21.3936,97428.0
2024-08-15 10:25:00,22.7,22.7,22.64,22.67,106261.0,21.3936,21.3936,21.337,21.3653,106261.0
2024-08-15 10:30:00,22.67,22.67,22.64,22.65,124310.0,21.3653,21.3653,21.337,21.3465,124310.0
2024-08-15 10:35:00,22.65,22.66,22.62,22.64,115517.0,21.3465,21.3559,21.3182,21.337,115517.0
2024-08-15 10:40:00,22.64,22.65,22.62,22.63,72389.0,21.337,21.3465,21.3182,21.3276,72389.0
2024-08-15 10:45:00,22.63,22.63,22.59,22.62,193049.0,21.3276,21.3276,21.2899,21.3182,193049.0
2024-08-15 10:50:00,22.62,22.64,22.61,22.62,169593.0,21.3182,21.337,21.3088,21.3182,169593.0
2024-08-15 10:55:00,22.63,22.65,22.62,22.62,85115.0,21.3276,21.3465,21.3182,21.3182,85115.0
2024-08-15 11:00:00,22.63,22.64,22.59,22.6,46947.0,21.3276,21.337,21.2899,21.2993,46947.0
2024-08-15 11:05:00,22.59,22.61,22.58,22.59,58670.0,21.2899,21.3088,21.2805,21.2899,58670.0
2024-08-15 11:10:00,22.59,22.6,22.56,22.57,101148.0,21.2899,21.2993,21.2616,21.2711,101148.0
2024-08-15 11:15:00,22.57,22.58,22.54,22.56,105198.0,21.2711,21.2805,21.2428,21.2616,105198.0
2024-08-15 11:20:00,22.56,22.57,22.55,22.55,67949.0,21.2616,21.2711,21.2522,21.2522,67949.0
2024-08-15 11:25:00,22.55,22.58,22.55,22.58,54705.0,21.2522,21.2805,21.2522,21.2805,54705.0
2024-08-15 11:30:00,22.58,22.6,22.56,22.57,69484.0,21.2805,21.2993,21.2616,21.2711,69484.0
2024-08-15 11:35:00,22.58,22.59,22.55,22.57,54291.0,21.2805,21.2899,21.2522,21.2711,54291.0
2024-08-15 11:40:00,22.57,22.57,22.53,22.54,120615.0,21.2711,21.2711,21.2334,21.2428,120615.0
2024-08-15 11:45:00,22.54,22.56,22.53,22.54,31331.0,21.2428,21.2616,21.2334,21.2428,31331.0
2024-08-15 11:50:00,22.54,22.55,22.52,22.54,69017.0,21.2428,21.2522,21.2239,21.2428,69017.0
2024-08-15 11:55:00,22.53,22.57,22.52,22.56,25308.0,21.2334,21.2711,21.2239,21.2616,25308.0
2024-08-15 12:00:00,22.56,22.57,22.52,22.53,54847.0,21.2616,21.2711,21.2239,21.2334,54847.0
2024-08-15 12:05:00,22.52,22.54,22.52,22.53,50279.0,21.2239,21.2428,21.2239,21.2334,50279.0
2024-08-15 12:10:00,22.53,22.54,22.52,22.54,19264.0,21.2334,21.2428,21.2239,21.2428,19264.0
2024-08-15 12:15:00,22.54,22.54,22.49,22.51,57484.0,21.2428,21.2428,21.1957,21.2145,57484.0
2024-08-15 12:20:00,22.5,22.51,22.47,22.49,108470.0,21.2051,21.2145,21.1768,21.1957,108470.0
2024-08-15 12:25:00,22.49,22.5,22.48,22.48,67343.0,21.1957,21.2051,21.1862,21.1862,67343.0
2024-08-15 12:30:00,22.48,22.51,22.48,22.5,62012.0,21.1862,21.2145,21.1862,21.2051,62012.0
2024-08-15 12:35:00,22.5,22.52,22.49,22.52,23962.0,21.2051,21.2239,21.1957,21.2239,23962.0
2024-08-15 12:40:00,22.52,22.56,22.51,22.55,118269.0,21.2239,21.2616,21.2145,21.2522,118269.0
2024-08-15 12:45:00,22.55,22.59,22.53,22.57,51332.0,21.2522,21.2899,21.2334,21.2711,51332.0
2024-08-15 12:50:00,22.57,22.57,22.54,22.55,32423.0,21.2711,21.2711,21.2428,21.2522,32423.0
2024-08-15 12:55:00,22.55,22.57,22.53,22.53,50643.0,21.2522,21.2711,21.2334,21.2334,50643.0
2024-08-15 13:00:00,22.54,22.57,22.53,22.55,46542.0,21.2428,21.2711,21.2334,21.2522,46542.0
2024-08-15 13:05:00,22.55,22.57,22.54,22.57,73208.0,21.2522,21.2711,21.2428,21.2711,73208.0
2024-08-15 13:10:00,22.57,22.58,22.54,22.55,121243.0,21.2711,21.2805,21.2428,21.2522,121243.0
2024-08-15 13:15:00,22.55,22.56,22.53,22.55,20970.0,21.2522,21.2616,21.2334,21.2522,20970.0
2024-08-15 13:20:00,22.55,22.56,22.53,22.55,49417.0,21.2522,21.2616,21.2334,21.2522,49417.0
2024-08-15 13:25:00,22.55,22.55,22.5,22.53,40228.0,21.2522,21.2522,21.2051,21.2334,40228.0
2024-08-15 13:30:00,22.52,22.53,22.5,22.51,36197.0,21.2239,21.2334,21.2051,21.2145,36197.0
2024-08-15 13:35:00,22.51,22.51,22.5,22.5,26938.0,21.2145,21.2145,21.2051,21.2051,26938.0
2024-08-15 13:40:00,22.5,22.51,22.49,22.51,48569.0,21.2051,21.2145,21.1957,21.2145,48569.0
2024-08-15 13:45:00,22.5,22.51,22.48,22.49,31359.0,21.2051,21.2145,21.1862,21.1957,31359.0
2024-08-15 13:50:00,22.49,22.49,22.47,22.48,14766.0,21.1957,21.1957,21.1768,21.1862,14766.0
2024-08-15 13:55:00,22.48,22.5,22.48,22.48,244568.0,21.1862,21.2051,21.1862,21.1862,244568.0
2024-08-15 14:00:00,22.48,22.49,22.45,22.46,64025.0,21.1862,21.1957,21.158,21.1674,64025.0
2024-08-15 14:05:00,22.46,22.47,22.45,22.46,37470.0,21.1674,21.1768,21.158,21.1674,37470.0
2024-08-15 14:10:00,22.47,22.48,22.46,22.48,46940.0,21.1768,21.1862,21.1674,21.1862,46940.0
2024-08-15 14:15:00,22.49,22.5,22.46,22.47,91960.0,21.1957,21.2051,21.1674,21.1768,91960.0
2024-08-15 14:20:00,22.47,22.49,22.46,22.47,54071.0,21.1768,21.1957,21.1674,21.1768,54071.0
2024-08-15 14:25:00,22.47,22.48,22.45,22.46,11760.0,21.1768,21.1862,21.158,21.1674,11760.0
2024-08-15 14:30:00,22.46,22.48,22.45,22.46,25070.0,21.1674,21.1862,21.158,21.1674,25070.0
2024-08-15 14:35:00,22.46,22.47,22.45,22.46,5757.0,21.1674,21.1768,21.158,21.1674,5757.0
2024-08-15 14:40:00,22.46,22.47,22.44,22.45,25709.0,21.1674,21.1768,21.1485,21.158,25709.0
2024-08-15 14:45:00,22.45,22.46,22.44,22.44,24919.0,21.158,21.1674,21.1485,21.1485,24919.0
2024-08-15 14:50:00,22.45,22.48,22.44,22.46,59826.0,21.158,21.1862,21.1485,21.1674,59826.0
2024-08-15 14:55:00,22.46,22.46,22.44,22.46,38111.0,21.1674,21.1674,21.1485,21.1674,38111.0
2024-08-15 15:00:00,22.46,22.5,22.46,22.46,42492.0,21.1674,21.2051,21.1674,21.1674,42492.0
2024-08-15 15:05:00,22.46,22.48,22.44,22.45,59022.0,21.1674,21.1862,21.1485,21.158,59022.0
2024-08-15 15:10:00,22.45,22.48,22.44,22.47,95775.0,21.158,21.1862,21.1485,21.1768,95775.0
2024-08-15 15:15:00,22.46,22.47,22.44,22.45,268970.0,21.1674,21.1768,21.1485,21.158,268970.0
2024-08-15 15:20:00,22.45,22.46,22.43,22.44,79602.0,21.158,21.1674,21.1391,21.1485,79602.0
2024-08-15 15:25:00,22.44,22.46,22.43,22.44,66119.0,21.1485,21.1674,21.1391,21.1485,66119.0
2024-08-15 15:30:00,22.44,22.45,22.42,22.43,232879.0,21.1485,21.158,21.1297,21.1391,232879.0
2024-08-15 15:35:00,22.42,22.44,22.41,22.43,89044.0,21.1297,21.1485,21.1203,21.1391,89044.0
2024-08-15 15:40:00,22.43,22.45,22.42,22.44,86747.0,21.1391,21.158,21.1297,21.1485,86747.0
2024-08-15 15:45:00,22.45,22.49,22.44,22.48,206955.0,21.158,21.1957,21.1485,21.1862,206955.0
2024-08-15 15:50:00,22.48,22.54,22.47,22.51,467869.0,21.1862,21.2428,21.1768,21.2145,467869.0
2024-08-15 15:55:00,22.51,22.54,22.43,22.44,885910.0,21.2145,21.2428,21.1391,21.1485,885910.0
2024-08-16 09:30:00,22.59,22.61,22.55,22.57,342910.0,21.2899,21.3088,21.2522,21.2711,342910.0
2024-08-16 09:35:00,22.57,22.59,22.55,22.56,87954.0,21.2711,21.2899,21.2522,21.2616,87954.0
2024-08-16 09:40:00,22.56,22.57,22.52,22.56,114621.0,21.2616,21.2711,21.2239,21.2616,114621.0
2024-08-16 09:45:00,22.55,22.57,22.52,22.53,93645.0,21.2522,21.2711,21.2239,21.2334,93645.0
2024-08-16 09:50:00,22.54,22.54,22.5,22.53,124152.0,21.2428,21.2428,21.2051,21.2334,124152.0
2024-08-16 09:55:00,22.52,22.55,22.5,22.53,55029.0,21.2239,21.2522,21.2051,21.2334,55029.0
2024-08-16 10:00:00,22.54,22.54,22.44,22.48,156209.0,21.2428,21.2428,21.1485,21.1862,156209.0
2024-08-16 10:05:00,22.48,22.51,22.45,22.49,164500.0,21.1862,21.2145,21.158,21.1957,164500.0
2024-08-16 10:10:00,22.49,22.5,22.47,22.49,105323.0,21.1957,21.2051,21.1768,21.1957,105323.0
2024-08-16 10:15:00,22.48,22.48,22.43,22.44,149065.0,21.1862,21.1862,21.1391,21.1485,149065.0
2024-08-16 10:20:00,22.43,22.47,22.42,22.46,161998.0,21.1391,21.1768,21.1297,21.1674,161998.0
2024-08-16 10:25:00,22.46,22.49,22.45,22.47,96258.0,21.1674,21.1957,21.158,21.1768,96258.0
2024-08-16 10:30:00,22.47,22.51,22.46,22.5,100346.0,21.1768,21.2145,21.1674,21.2051,100346.0
2024-08-16 10:35:00,22.49,22.53,22.47,22.49,86517.0,21.1957,21.2334,21.1768,21.1957,86517.0
2024-08-16 10:40:00,22.49,22.53,22.48,22.51,121599.0,21.1957,21.2334,21.1862,21.2145,121599.0
2024-08-16 10:45:00,22.51,22.59,22.49,22.57,139896.0,21.2145,21.2899,21.1957,21.2711,139896.0
2024-08-16 10:50:00,22.56,22.57,22.49,22.54,163611.0,21.2616,21.2711,21.1957,21.2428,163611.0
2024-08-16 10:55:00,22.54,22.55,22.51,22.55,81661.0,21.2428,21.2522,21.2145,21.2522,81661.0
2024-08-16 11:00:00,22.54,22.55,22.51,22.51,81744.0,21.2428,21.2522,21.2145,21.2145,81744.0
2024-08-16 11:05:00,22.51,22.54,22.49,22.52,116985.0,21.2145,21.2428,21.1957,21.2239,116985.0
2024-08-16 11:10:00,22.52,22.54,22.5,22.51,58937.0,21.2239,21.2428,21.2051,21.2145,58937.0
2024-08-16 11:15:00,22.51,22.55,22.5,22.53,69010.0,21.2145,21.2522,21.2051,21.2334,69010.0
2024-08-16 11:20:00,22.53,22.56,22.51,22.52,68923.0,21.2334,21.2616,21.2145,21.2239,68923.0
2024-08-16 11:25:00,22.52,22.53,22.49,22.5,63982.0,21.2239,21.2334,21.1957,21.2051,63982.0
2024-08-16 11:30:00,22.49,22.51,22.49,22.51,39506.0,21.1957,21.2145,21.1957,21.2145,39506.0
2024-08-16 11:35:00,22.51,22.51,22.48,22.48,58611.0,21.2145,21.2145,21.1862,21.1862,58611.0
2024-08-16 11:40:00,22.48,22.49,22.46,22.46,27800.0,21.1862,21.1957,21.1674,21.1674,27800.0
2024-08-16 11:45:00,22.46,22.47,22.45,22.46,49471.0,21.1674,21.1768,21.158,21.1674,49471.0
2024-08-16 11:50:00,22.46,22.49,22.44,22.45,85406.0,21.1674,21.1957,21.1485,21.158,85406.0
2024-08-16 11:55:00,22.44,22.45,22.43,22.45,31335.0,21.1485,21.158,21.1391,21.158,31335.0
2024-08-16 12:00:00,22.45,22.46,22.44,22.45,56070.0,21.158,21.1674,21.1485,21.158,56070.0
2024-08-16 12:05:00,22.45,22.46,22.43,22.44,33717.0,21.158,21.1674,21.1391,21.1485,33717.0
2024-08-16 12:10:00,22.43,22.44,22.39,22.39,43101.0,21.1391,21.1485,21.1014,21.1014,43101.0
2024-08-16 12:15:00,22.39,22.4,22.38,22.38,22664.0,21.1014,21.1108,21.092,21.092,22664.0
2024-08-16 12:20:00,22.39,22.41,22.38,22.39,32371.0,21.1014,21.1203,21.092,21.1014,32371.0
2024-08-16 12:25:00,22.39,22.42,22.39,22.4,74277.0,21.1014,21.1297,21.1014,21.1108,74277.0
2024-08-16 12:30:00,22.4,22.41,22.38,22.38,52584.0,21.1108,21.1203,21.092,21.092,52584.0
2024-08-16 12:35:00,22.39,22.39,22.37,22.38,57254.0,21.1014,21.1014,21.0826,21.092,57254.0
2024-08-16 12:40:00,22.38,22.4,22.37,22.39,152955.0,21.092,21.1108,21.0826,21.1014,152955.0
2024-08-16 12:45:00,22.39,22.4,22.37,22.38,36031.0,21.1014,21.1108,21.0826,21.092,36031.0
2024-08-16 12:50:00,22.38,22.38,22.35,22.35,26099.0,21.092,21.092,21.0637,21.0637,26099.0
2024-08-16 12:55:00,22.36,22.36,22.31,22.33,79125.0,21.0731,21.0731,21.026,21.0449,79125.0
2024-08-16 13:00:00,22.33,22.36,22.32,22.35,53611.0,21.0449,21.0731,21.0354,21.0637,53611.0
2024-08-16 13:05:00,22.34,22.37,22.33,22.36,51069.0,21.0543,21.0826,21.0449,21.0731,51069.0
2024-08-16 13:10:00,22.36,22.36,22.34,22.36,41326.0,21.0731,21.0731,21.0543,21.0731,41326.0
2024-08-16 13:15:00,22.35,22.37,22.34,22.35,36603.0,21.0637,21.0826,21.0543,21.0637,36603.0
2024-08-16 13:20:00,22.35,22.36,22.34,22.34,27380.0,21.0637,21.0731,21.0543,21.0543,27380.0
2024-08-16 13:25:00,22.34,22.37,22.33,22.35,57793.0,21.0543,21.0826,21.0449,21.0637,57793.0
2024-08-16 13:30:00,22.34,22.35,22.33,22.34,22892.0,21.0543,21.0637,21.0449,21.0543,22892.0
2024-08-16 13:35:00,22.34,22.35,22.33,22.34,11926.0,21.0543,21.0637,21.0449,21.0543,11926.0
2024-08-16 13:40:00,22.33,22.35,22.32,22.33,31728.0,21.0449,21.0637,21.0354,21.0449,31728.0
2024-08-16 13:45:00,22.33,22.36,22.32,22.35,65939.0,21.0449,21.0731,21.0354,21.0637,65939.0
2024-08-16 13:50:00,22.35,22.4,22.34,22.39,77358.0,21.0637,21.1108,21.0543,21.1014,77358.0
2024-08-16 13:55:00,22.38,22.39,22.34,22.35,41757.0,21.092,21.1014,21.0543,21.0637,41757.0
2024-08-16 14:00:00,22.35,22.38,22.34,22.37,77475.0,21.0637,21.092,21.0543,21.0826,77475.0
2024-08-16 14:05:00,22.38,22.4,22.37,22.4,66868.0,21.092,21.1108,21.0826,21.1108,66868.0
2024-08-16 14:10:00,22.4,22.41,22.38,22.39,34432.0,21.1108,21.1203,21.092,21.1014,34432.0
2024-08-16 14:15:00,22.39,22.4,22.37,22.37,29880.0,21.1014,21.1108,21.0826,21.0826,29880.0
2024-08-16 14:20:00,22.37,22.4,22.36,22.39,31825.0,21.0826,21.1108,21.0731,21.1014,31825.0
2024-08-16 14:25:00,22.39,22.4,22.36,22.37,29560.0,21.1014,21.1108,21.0731,21.0826,29560.0
2024-08-16 14:30:00,22.37,22.38,22.36,22.37,57907.0,21.0826,21.092,21.0731,21.0826,57907.0
2024-08-16 14:35:00,22.36,22.37,22.35,22.37,39548.0,21.0731,21.0826,21.0637,21.0826,39548.0
2024-08-16 14:40:00,22.37,22.4,22.36,22.39,58237.0,21.0826,21.1108,21.0731,21.1014,58237.0
2024-08-16 14:45:00,22.39,22.4,22.38,22.38,70318.0,21.1014,21.1108,21.092,21.092,70318.0
2024-08-16 14:50:00,22.38,22.39,22.36,22.36,68063.0,21.092,21.1014,21.0731,21.0731,68063.0
2024-08-16 14:55:00,22.36,22.36,22.33,22.34,32435.0,21.0731,21.0731,21.0449,21.0543,32435.0
2024-08-16 15:00:00,22.35,22.36,22.33,22.36,105983.0,21.0637,21.0731,21.0449,21.0731,105983.0
2024-08-16 15:05:00,22.36,22.37,22.34,22.36,52917.0,21.0731,21.0826,21.0543,21.0731,52917.0
2024-08-16 15:10:00,22.36,22.37,22.35,22.36,54585.0,21.0731,21.0826,21.0637,21.0731,54585.0
2024-08-16 15:15:00,22.37,22.38,22.36,22.37,35242.0,21.0826,21.092,21.0731,21.0826,35242.0
2024-08-16 15:20:00,22.37,22.39,22.36,22.37,26622.0,21.0826,21.1014,21.0731,21.0826,26622.0
2024-08-16 15:25:00,22.38,22.39,22.36,22.38,72308.0,21.092,21.1014,21.0731,21.092,72308.0
2024-08-16 15:30:00,22.39,22.39,22.36,22.37,84329.0,21.1014,21.1014,21.0731,21.0826,84329.0
2024-08-16 15:35:00,22.37,22.38,22.35,22.37,79386.0,21.0826,21.092,21.0637,21.0826,79386.0
2024-08-16 15:40:00,22.37,22.39,22.36,22.39,41961.0,21.0826,21.1014,21.0731,21.1014,41961.0
2024-08-16 15:45:00,22.38,22.43,22.38,22.41,220334.0,21.092,21.1391,21.092,21.1203,220334.0
2024-08-16 15:50:00,22.41,22.43,22.39,22.4,154148.0,21.1203,21.1391,21.1014,21.1108,154148.0
2024-08-16 15:55:00,22.41,22.41,22.36,22.37,231267.0,21.1203,21.1203,21.0731,21.0826,231267.0
2024-08-19 09:30:00,22.35,22.35,22.29,22.3,97060.0,21.0637,21.0637,21.0072,21.0166,97060.0
2024-08-19 09:35:00,22.3,22.36,22.29,22.32,46874.0,21.0166,21.0731,21.0072,21.0354,46874.0
2024-08-19 09:40:00,22.32,22.33,22.28,22.31,34182.0,21.0354,21.0449,20.9978,21.026,34182.0
2024-08-19 09:45:00,22.31,22.32,22.28,22.3,56944.0,21.026,21.0354,20.9978,21.0166,56944.0
2024-08-19 09:50:00,22.3,22.34,22.29,22.34,95267.0,21.0166,21.0543,21.0072,21.0543,95267.0
2024-08-19 09:55:00,22.33,22.35,22.31,22.33,62287.0,21.0449,21.0637,21.026,21.0449,62287.0
2024-08-19 10:00:00,22.33,22.35,22.29,22.31,107204.0,21.0449,21.0637,21.0072,21.026,107204.0
2024-08-19 10:05:00,22.31,22.34,22.27,22.29,121819.0,21.026,21.0543,20.9883,21.0072,121819.0
2024-08-19 10:10:00,22.28,22.31,22.26,22.3,96723.0,20.9978,21.026,20.9789,21.0166,96723.0
2024-08-19 10:15:00,22.3,22.41,22.29,22.4,157418.0,21.0166,21.1203,21.0072,21.1108,157418.0
2024-08-19 10:20:00,22.39,22.4,22.31,22.32,146752.0,21.1014,21.1108,21.026,21.0354,146752.0
2024-08-19 10:25:00,22.33,22.34,22.28,22.29,77417.0,21.0449,21.0543,20.9978,21.0072,77417.0
2024-08-19 10:30:00,22.29,22.3,22.26,22.27,48601.0,21.0072,21.0166,20.9789,20.9883,48601.0
2024-08-19 10:35:00,22.28,22.3,22.27,22.27,68376.0,20.9978,21.0166,20.9883,20.9883,68376.0
2024-08-19 10:40:00,22.28,22.29,22.25,22.27,134079.0,20.9978,21.0072,20.9695,20.9883,134079.0
2024-08-19 10:45:00,22.27,22.27,22.24,22.26,63323.0,20.9883,20.9883,20.9601,20.9789,63323.0
2024-08-19 10:50:00,22.25,22.26,22.18,22.2,117014.0,20.9695,20.9789,20.9035,20.9224,117014.0
2024-08-19 10:55:00,22.2,22.23,22.2,22.2,64017.0,20.9224,20.9506,20.9224,20.9224,64017.0
2024-08-19 11:00:00,22.2,22.21,22.18,22.19,42287.0,20.9224,20.9318,20.9035,20.9129,42287.0
2024-08-19 11:05:00,22.19,22.2,22.18,22.19,49206.0,20.9129,20.9224,20.9035,20.9129,49206.0
2024-08-19 11:10:00,22.19,22.21,22.18,22.21,82628.0,20.9129,20.9318,20.9035,20.9318,82628.0
2024-08-19 11:15:00,22.2,22.23,22.19,22.21,80599.0,20.9224,20.9506,20.9129,20.9318,80599.0
2024-08-19 11:20:00,22.21,22.22,22.19,22.19,65827.0,20.9318,20.9412,20.9129,20.9129,65827.0
2024-08-19 11:25:00,22.19,22.2,22.18,22.2,40398.0,20.9129,20.9224,20.9035,20.9224,40398.0
2024-08-19 11:30:00,22.2,22.21,22.17,22.18,32784.0,20.9224,20.9318,20.8941,20.9035,32784.0
2024-08-19 11:35:00,22.18,22.2,22.17,22.19,48267.0,20.9035,20.9224,20.8941,20.9129,48267.0
2024-08-19 11:40:00,22.19,22.2,22.18,22.19,84029.0,20.9129,20.9224,20.9035,20.9129,84029.0
2024-08-19 11:45:00,22.19,22.2,22.18,22.19,26879.0,20.9129,20.9224,20.9035,20.9129,26879.0
2024-08-19 11:50:00,22.19,22.2,22.16,22.17,119518.0,20.9129,20.9224,20.8847,20.8941,119518.0
2024-08-19 11:55:00,22.17,22.26,22.16,22.22,129550.0,20.8941,20.9789,20.8847,20.9412,129550.0
2024-08-19 12:00:00,22.23,22.25,22.2,22.23,37836.0,20.9506,20.9695,20.9224,20.9506,37836.0
2024-08-19 12:05:00,22.23,22.23,22.2,22.21,54769.0,20.9506,20.9506,20.9224,20.9318,54769.0
2024-08-19 12:10:00,22.21,22.22,22.19,22.2,25410.0,20.9318,20.9412,20.9129,20.9224,25410.0
2024-08-19 12:15:00,22.21,22.21,22.18,22.19,45991.0,20.9318,20.9318,20.9035,20.9129,45991.0
2024-08-19 12:20:00,22.2,22.2,22.18,22.19,25743.0,20.9224,20.9224,20.9035,20.9129,25743.0
2024-08-19 12:25:00,22.19,22.2,22.17,22.18,15688.0,20.9129,20.9224,20.8941,20.9035,15688.0
2024-08-19 12:30:00,22.18,22.2,22.17,22.2,162976.0,20.9035,20.9224,20.8941,20.9224,162976.0
2024-08-19 12:35:00,22.2,22.2,22.17,22.18,34527.0,20.9224,20.9224,20.8941,20.9035,34527.0
2024-08-19 12:40:00,22.17,22.17,22.16,22.17,6902.0,20.8941,20.8941,20.8847,20.8941,6902.0
2024-08-19 12:45:00,22.17,22.18,22.16,22.17,24625.0,20.8941,20.9035,20.8847,20.8941,24625.0
2024-08-19 12:50:00,22.16,22.16,22.12,22.12,81217.0,20.8847,20.8847,20.847,20.847,81217.0
2024-08-19 12:55:00,22.13,22.14,22.12,22.13,155456.0,20.8564,20.8658,20.847,20.8564,155456.0
2024-08-19 13:00:00,22.14,22.15,22.13,22.13,69333.0,20.8658,20.8752,20.8564,20.8564,69333.0
2024-08-19 13:05:00,22.14,22.15,22.12,22.13,126449.0,20.8658,20.8752,20.847,20.8564,126449.0
2024-08-19 13:10:00,22.13,22.17,22.13,22.16,133609.0,20.8564,20.8941,20.8564,20.8847,133609.0
2024-08-19 13:15:00,22.15,22.17,22.14,22.14,128495.0,20.8752,20.8941,20.8658,20.8658,128495.0
2024-08-19 13:20:00,22.14,22.15,22.14,22.15,32052.0,20.8658,20.8752,20.8658,20.8752,32052.0
2024-08-19 13:25:00,22.15,22.16,22.13,22.15,62818.0,20.8752,20.8847,20.8564,20.8752,62818.0
2024-08-19 13:30:00,22.15,22.17,22.14,22.15,40971.0,20.8752,20.8941,20.8658,20.8752,40971.0
2024-08-19 13:35:00,22.14,22.15,22.13,22.14,29052.0,20.8658,20.8752,20.8564,20.8658,29052.0
2024-08-19 13:40:00,22.14,22.15,22.13,22.14,27755.0,20.8658,20.8752,20.8564,20.8658,27755.0
2024-08-19 13:45:00,22.14,22.15,22.13,22.13,70202.0,20.8658,20.8752,20.8564,20.8564,70202.0
2024-08-19 13:50:00,22.13,22.15,22.13,22.13,52641.0,20.8564,20.8752,20.8564,20.8564,52641.0
2024-08-19 13:55:00,22.14,22.14,22.11,22.11,30805.0,20.8658,20.8658,20.8375,20.8375,30805.0
2024-08-19 14:00:00,22.12,22.12,22.1,22.11,97509.0,20.847,20.847,20.8281,20.8375,97509.0
2024-08-19 14:05:00,22.11,22.12,22.1,22.11,32814.0,20.8375,20.847,20.8281,20.8375,32814.0
2024-08-19 14:10:00,22.12,22.13,22.11,22.12,77298.0,20.847,20.8564,20.8375,20.847,77298.0
2024-08-19 14:15:00,22.12,22.13,22.11,22.12,39376.0,20.847,20.8564,20.8375,20.847,39376.0
2024-08-19 14:20:00,22.12,22.13,22.11,22.11,35424.0,20.847,20.8564,20.8375,20.8375,35424.0
2024-08-19 14:25:00,22.12,22.12,22.1,22.11,4641.0,20.847,20.847,20.8281,20.8375,4641.0
2024-08-19 14:30:00,22.11,22.11,22.09,22.1,45393.0,20.8375,20.8375,20.8187,20.8281,45393.0
2024-08-19 14:35:00,22.09,22.11,22.09,22.1,36431.0,20.8187,20.8375,20.8187,20.8281,36431.0
2024-08-19 14:40:00,22.09,22.09,22.04,22.05,83773.0,20.8187,20.8187,20.7716,20.781,83773.0
2024-08-19 14:45:00,22.05,22.06,22.04,22.04,48450.0,20.781,20.7904,20.7716,20.7716,48450.0
2024-08-19 14:50:00,22.05,22.06,22.04,22.06,56620.0,20.781,20.7904,20.7716,20.7904,56620.0
2024-08-19 14:55:00,22.06,22.08,22.05,22.07,66037.0,20.7904,20.8093,20.781,20.7998,66037.0
2024-08-19 15:00:00,22.07,22.09,22.06,22.09,98354.0,20.7998,20.8187,20.7904,20.8187,98354.0
2024-08-19 15:05:00,22.09,22.1,22.07,22.07,36352.0,20.8187,20.8281,20.7998,20.7998,36352.0
2024-08-19 15:10:00,22.07,22.09,22.07,22.08,52083.0,20.7998,20.8187,20.7998,20.8093,52083.0
2024-08-19 15:15:00,22.08,22.08,22.07,22.07,30104.0,20.8093,20.8093,20.7998,20.7998,30104.0
2024-08-19 15:20:00,22.07,22.08,22.06,22.07,59045.0,20.7998,20.8093,20.7904,20.7998,59045.0
2024-08-19 15:25:00,22.07,22.08,22.05,22.07,41257.0,20.7998,20.8093,20.781,20.7998,41257.0
2024-08-19 15:30:00,22.07,22.07,22.06,22.07,36265.0,20.7998,20.7998,20.7904,20.7998,36265.0
2024-08-19 15:35:00,22.07,22.09,22.06,22.07,159110.0,20.7998,20.8187,20.7904,20.7998,159110.0
2024-08-19 15:40:00,22.07,22.08,22.05,22.06,240662.0,20.7998,20.8093,20.781,20.7904,240662.0
2024-08-19 15:45:00,22.06,22.08,22.06,22.07,61477.0,20.7904,20.8093,20.7904,20.7998,61477.0
2024-08-19 15:50:00,22.07,22.07,21.99,22.0,560389.0,20.7998,20.7998,20.7244,20.7339,560389.0
2024-08-19 15:55:00,21.99,22.01,21.95,21.96,466308.0,20.7244,20.7433,20.6867,20.6962,466308.0
2024-08-20 09:30:00,21.99,22.0,21.95,21.95,75049.0,20.7244,20.7339,20.6867,20.6867,75049.0
2024-08-20 09:35:00,21.96,21.96,21.93,21.95,52623.0,20.6962,20.6962,20.6679,20.6867,52623.0
2024-08-20 09:40:00,21.95,21.95,21.91,21.92,64161.0,20.6867,20.6867,20.649,20.6585,64161.0
2024-08-20 09:45:00,21.92,21.93,21.9,21.91,97020.0,20.6585,20.6679,20.6396,20.649,97020.0
2024-08-20 09:50:00,21.92,21.92,21.89,21.89,44726.0,20.6585,20.6585,20.6302,20.6302,44726.0
2024-08-20 09:55:00,21.89,21.9,21.86,21.87,86554.0,20.6302,20.6396,20.6019,20.6113,86554.0
2024-08-20 10:00:00,21.87,21.92,21.86,21.91,202043.0,20.6113,20.6585,20.6019,20.649,202043.0
2024-08-20 10:05:00,21.91,21.92,21.89,21.9,123689.0,20.649,20.6585,20.6302,20.6396,123689.0
2024-08-20 10:10:00,21.9,22.0,21.89,21.97,472885.0,20.6396,20.7339,20.6302,20.7056,472885.0
2024-08-20 10:15:00,21.97,22.02,21.97,22.01,299789.0,20.7056,20.7527,20.7056,20.7433,299789.0
2024-08-20 10:20:00,22.01,22.02,21.98,22.01,302840.0,20.7433,20.7527,20.715,20.7433,302840.0
2024-08-20 10:25:00,22.01,22.02,21.98,21.99,130694.0,20.7433,20.7527,20.715,20.7244,130694.0
2024-08-20 10:30:00,22.0,22.02,21.99,22.01,107073.0,20.7339,20.7527,20.7244,20.7433,107073.0
2024-08-20 10:35:00,22.01,22.07,22.01,22.06,240351.0,20.7433,20.7998,20.7433,20.7904,240351.0
2024-08-20 10:40:00,22.06,22.09,22.03,22.09,138431.0,20.7904,20.8187,20.7621,20.8187,138431.0
2024-08-20 10:45:00,22.09,22.09,22.01,22.03,125304.0,20.8187,20.8187,20.7433,20.7621,125304.0
2024-08-20 10:50:00,22.03,22.04,22.01,22.02,59981.0,20.7621,20.7716,20.7433,20.7527,59981.0
2024-08-20 10:55:00,22.02,22.07,22.01,22.06,114691.0,20.7527,20.7998,20.7433,20.7904,114691.0
2024-08-20 11:00:00,22.05,22.07,22.04,22.05,68890.0,20.781,20.7998,20.7716,20.781,68890.0
2024-08-20 11:05:00,22.06,22.07,22.03,22.05,112900.0,20.7904,20.7998,20.7621,20.781,112900.0
2024-08-20 11:10:00,22.05,22.07,22.05,22.07,59632.0,20.781,20.7998,20.781,20.7998,59632.0
2024-08-20 11:15:00,22.07,22.07,22.04,22.05,85558.0,20.7998,20.7998,20.7716,20.781,85558.0
2024-08-20 11:20:00,22.05,22.06,22.03,22.04,78885.0,20.781,20.7904,20.7621,20.7716,78885.0
2024-08-20 11:25:00,22.04,22.09,22.04,22.09,106152.0,20.7716,20.8187,20.7716,20.8187,106152.0
2024-08-20 11:30:00,22.09,22.09,22.05,22.07,53168.0,20.8187,20.8187,20.781,20.7998,53168.0
2024-08-20 11:35:00,22.07,22.07,22.03,22.04,55768.0,20.7998,20.7998,20.7621,20.7716,55768.0
2024-08-20 11:40:00,22.05,22.09,22.03,22.08,63707.0,20.781,20.8187,20.7621,20.8093,63707.0
2024-08-20 11:45:00,22.08,22.1,22.07,22.09,135290.0,20.8093,20.8281,20.7998,20.8187,135290.0
2024-08-20 11:50:00,22.08,22.09,22.02,22.03,139176.0,20.8093,20.8187,20.7527,20.7621,139176.0
2024-08-20 11:55:00,22.03,22.04,21.98,21.99,203300.0,20.7621,20.7716,20.715,20.7244,203300.0
2024-08-20 12:00:00,21.98,22.01,21.97,22.0,90525.0,20.715,20.7433,20.7056,20.7339,90525.0
2024-08-20 12:05:00,22.0,22.0,21.98,21.99,56581.0,20.7339,20.7339,20.715,20.7244,56581.0
2024-08-20 12:10:00,21.98,22.02,21.98,22.01,77434.0,20.715,20.7527,20.715,20.7433,77434.0
2024-08-20 12:15:00,22.01,22.06,22.0,22.05,102344.0,20.7433,20.7904,20.7339,20.781,102344.0
2024-08-20 12:20:00,22.05,22.07,22.03,22.06,137268.0,20.781,20.7998,20.7621,20.7904,137268.0
2024-08-20 12:25:00,22.05,22.06,22.03,22.04,121493.0,20.781,20.7904,20.7621,20.7716,121493.0
2024-08-20 12:30:00,22.04,22.06,22.03,22.04,104578.0,20.7716,20.7904,20.7621,20.7716,104578.0
2024-08-20 12:35:00,22.04,22.06,22.03,22.04,28527.0,20.7716,20.7904,20.7621,20.7716,28527.0
2024-08-20 12:40:00,22.04,22.06,22.03,22.04,76482.0,20.7716,20.7904,20.7621,20.7716,76482.0
2024-08-20 12:45:00,22.05,22.06,22.03,22.03,72128.0,20.781,20.7904,20.7621,20.7621,72128.0
2024-08-20 12:50:00,22.03,22.08,22.02,22.06,97890.0,20.7621,20.8093,20.7527,20.7904,97890.0
2024-08-20 12:55:00,22.06,22.08,22.05,22.08,102809.0,20.7904,20.8093,20.781,20.8093,102809.0
2024-08-20 13:00:00,22.08,22.14,22.08,22.12,84474.0,20.8093,20.8658,20.8093,20.847,84474.0
2024-08-20 13:05:00,22.12,22.13,22.07,22.07,106875.0,20.847,20.8564,20.7998,20.7998,106875.0
2024-08-20 13:10:00,22.07,22.1,22.06,22.09,89437.0,20.7998,20.8281,20.7904,20.8187,89437.0
2024-08-20 13:15:00,22.09,22.1,22.07,22.08,65779.0,20.8187,20.8281,20.7998,20.8093,65779.0
2024-08-20 13:20:00,22.08,22.1,22.07,22.09,111881.0,20.8093,20.8281,20.7998,20.8187,111881.0
2024-08-20 13:25:00,22.09,22.1,22.06,22.07,56125.0,20.8187,20.8281,20.7904,20.7998,56125.0
2024-08-20 13:30:00,22.07,22.09,22.06,22.08,49819.0,20.7998,20.8187,20.7904,20.8093,49819.0
2024-08-20 13:35:00,22.08,22.11,22.08,22.08,76551.0,20.8093,20.8375,20.8093,20.8093,76551.0
2024-08-20 13:40:00,22.08,22.09,22.06,22.07,22988.0,20.8093,20.8187,20.7904,20.7998,22988.0
2024-08-20 13:45:00,22.07,22.08,22.05,22.05,50498.0,20.7998,20.8093,20.781,20.781,50498.0
2024-08-20 13:50:00,22.05,22.07,22.04,22.06,43604.0,20.781,20.7998,20.7716,20.7904,43604.0
2024-08-20 13:55:00,22.06,22.07,22.05,22.06,59791.0,20.7904,20.7998,20.781,20.7904,59791.0
2024-08-20 14:00:00,22.07,22.07,22.03,22.04,56761.0,20.7998,20.7998,20.7621,20.7716,56761.0
2024-08-20 14:05:00,22.04,22.05,22.01,22.02,142443.0,20.7716,20.781,20.7433,20.7527,142443.0
2024-08-20 14:10:00,22.03,22.03,21.99,21.99,64108.0,20.7621,20.7621,20.7244,20.7244,64108.0
2024-08-20 14:15:00,22.0,22.0,21.97,21.97,46096.0,20.7339,20.7339,20.7056,20.7056,46096.0
2024-08-20 14:20:00,21.97,21.98,21.94,21.95,113923.0,20.7056,20.715,20.6773,20.6867,113923.0
2024-08-20 14:25:00,21.96,21.98,21.95,21.98,27738.0,20.6962,20.715,20.6867,20.715,27738.0
2024-08-20 14:30:00,21.98,21.98,21.96,21.97,115803.0,20.715,20.715,20.6962,20.7056,115803.0
2024-08-20 14:35:00,21.98,21.99,21.96,21.98,54933.0,20.715,20.7244,20.6962,20.715,54933.0
2024-08-20 14:40:00,21.98,21.99,21.97,21.99,29254.0,20.715,20.7244,20.7056,20.7244,29254.0
2024-08-20 14:45:00,21.98,22.0,21.98,21.98,48192.0,20.715,20.7339,20.715,20.715,48192.0
2024-08-20 14:50:00,21.98,22.02,21.98,22.0,55665.0,20.715,20.7527,20.715,20.7339,55665.0
2024-08-20 14:55:00,22.0,22.01,21.99,22.0,51432.0,20.7339,20.7433,20.7244,20.7339,51432.0
2024-08-20 15:00:00,22.0,22.01,21.99,22.0,58560.0,20.7339,20.7433,20.7244,20.7339,58560.0
2024-08-20 15:05:00,22.0,22.01,21.99,22.01,62075.0,20.7339,20.7433,20.7244,20.7433,62075.0
2024-08-20 15:10:00,22.01,22.02,22.0,22.01,46811.0,20.7433,20.7527,20.7339,20.7433,46811.0
2024-08-20 15:15:00,22.01,22.03,22.0,22.02,101802.0,20.7433,20.7621,20.7339,20.7527,101802.0
2024-08-20 15:20:00,22.01,22.03,22.0,22.02,148267.0,20.7433,20.7621,20.7339,20.7527,148267.0
2024-08-20 15:25:00,22.02,22.04,22.01,22.03,67224.0,20.7527,20.7716,20.7433,20.7621,67224.0
2024-08-20 15:30:00,22.03,22.04,22.02,22.03,58787.0,20.7621,20.7716,20.7527,20.7621,58787.0
2024-08-20 15:35:00,22.03,22.04,22.01,22.04,63671.0,20.7621,20.7716,20.7433,20.7716,63671.0
2024-08-20 15:40:00,22.04,22.05,22.02,22.05,56497.0,20.7716,20.781,20.7527,20.781,56497.0
2024-08-20 15:45:00,22.05,22.05,22.01,22.02,251727.0,20.781,20.781,20.7433,20.7527,251727.0
2024-08-20 15:50:00,22.01,22.05,21.99,22.03,161418.0,20.7433,20.781,20.7244,20.7621,161418.0
2024-08-20 15:55:00,22.04,22.05,22.02,22.05,156699.0,20.7716,20.781,20.7527,20.781,156699.0
2024-08-21 09:30:00,21.96,21.98,21.94,21.98,144260.0,20.6962,20.715,20.6773,20.715,144260.0
2024-08-21 09:35:00,21.98,21.99,21.94,21.95,54112.0,20.715,20.7244,20.6773,20.6867,54112.0
2024-08-21 09:40:00,21.94,21.97,21.92,21.94,18702.0,20.6773,20.7056,20.6585,20.6773,18702.0
2024-08-21 09:45:00,21.94,21.95,21.91,21.94,129672.0,20.6773,20.6867,20.649,20.6773,129672.0
2024-08-21 09:50:00,21.94,21.96,21.92,21.94,51754.0,20.6773,20.6962,20.6585,20.6773,51754.0
2024-08-21 09:55:00,21.93,21.93,21.9,21.91,48119.0,20.6679,20.6679,20.6396,20.649,48119.0
2024-08-21 10:00:00,21.91,21.91,21.86,21.9,356394.0,20.649,20.649,20.6019,20.6396,356394.0
2024-08-21 10:05:00,21.92,21.92,21.89,21.91,80873.0,20.6585,20.6585,20.6302,20.649,80873.0
2024-08-21 10:10:00,21.92,22.0,21.89,21.98,130306.0,20.6585,20.7339,20.6302,20.715,130306.0
2024-08-21 10:15:00,21.98,22.01,21.92,21.93,137173.0,20.715,20.7433,20.6585,20.6679,137173.0
2024-08-21 10:20:00,21.92,21.93,21.91,21.92,41392.0,20.6585,20.6679,20.649,20.6585,41392.0
2024-08-21 10:25:00,21.92,21.95,21.9,21.92,54179.0,20.6585,20.6867,20.6396,20.6585,54179.0
2024-08-21 10:30:00,21.92,21.97,21.9,21.92,234424.0,20.6585,20.7056,20.6396,20.6585,234424.0
2024-08-21 10:35:00,21.92,21.93,21.82,21.84,329231.0,20.6585,20.6679,20.5642,20.5831,329231.0
2024-08-21 10:40:00,21.83,21.84,21.76,21.79,188587.0,20.5736,20.5831,20.5077,20.536,188587.0
2024-08-21 10:45:00,21.79,21.89,21.77,21.89,192367.0,20.536,20.6302,20.5171,20.6302,192367.0
2024-08-21 10:50:00,21.88,22.05,21.88,22.04,562040.0,20.6208,20.781,20.6208,20.7716,562040.0
2024-08-21 10:55:00,22.04,22.04,21.97,21.99,189499.0,20.7716,20.7716,20.7056,20.7244,189499.0
2024-08-21 11:00:00,22.0,22.05,21.98,21.99,129043.0,20.7339,20.781,20.715,20.7244,129043.0
2024-08-21 11:05:00,21.99,21.99,21.95,21.97,170504.0,20.7244,20.7244,20.6867,20.7056,170504.0
2024-08-21 11:10:00,21.96,21.97,21.91,21.92,82883.0,20.6962,20.7056,20.649,20.6585,82883.0
2024-08-21 11:15:00,21.92,21.94,21.91,21.93,120651.0,20.6585,20.6773,20.649,20.6679,120651.0
2024-08-21 11:20:00,21.93,21.95,21.92,21.94,75334.0,20.6679,20.6867,20.6585,20.6773,75334.0
2024-08-21 11:25:00,21.94,21.95,21.91,21.94,42563.0,20.6773,20.6867,20.649,20.6773,42563.0
2024-08-21 11:30:00,21.94,21.97,21.93,21.96,115015.0,20.6773,20.7056,20.6679,20.6962,115015.0
2024-08-21 11:35:00,21.96,21.96,21.92,21.95,49508.0,20.6962,20.6962,20.6585,20.6867,49508.0
2024-08-21 11:40:00,21.94,21.97,21.93,21.95,58395.0,20.6773,20.7056,20.6679,20.6867,58395.0
2024-08-21 11:45:00,21.95,22.0,21.92,22.0,91237.0,20.6867,20.7339,20.6585,20.7339,91237.0
2024-08-21 11:50:00,22.0,22.03,21.99,22.01,57485.0,20.7339,20.7621,20.7244,20.7433,57485.0
2024-08-21 11:55:00,22.01,22.05,22.0,22.02,104231.0,20.7433,20.781,20.7339,20.7527,104231.0
2024-08-21 12:00:00,22.03,22.1,22.02,22.08,155491.0,20.7621,20.8281,20.7527,20.8093,155491.0
2024-08-21 12:05:00,22.07,22.08,22.03,22.05,82342.0,20.7998,20.8093,20.7621,20.781,82342.0
2024-08-21 12:10:00,22.05,22.05,22.01,22.03,57687.0,20.781,20.781,20.7433,20.7621,57687.0
2024-08-21 12:15:00,22.03,22.04,22.01,22.01,74568.0,20.7621,20.7716,20.7433,20.7433,74568.0
2024-08-21 12:20:00,22.01,22.01,21.98,21.99,73373.0,20.7433,20.7433,20.715,20.7244,73373.0
2024-08-21 12:25:00,21.98,21.99,21.97,21.98,22383.0,20.715,20.7244,20.7056,20.715,22383.0
2024-08-21 12:30:00,21.98,21.99,21.96,21.96,46179.0,20.715,20.7244,20.6962,20.6962,46179.0
2024-08-21 12:35:00,21.96,21.97,21.95,21.96,61390.0,20.6962,20.7056,20.6867,20.6962,61390.0
2024-08-21 12:40:00,21.96,21.97,21.94,21.95,28533.0,20.6962,20.7056,20.6773,20.6867,28533.0
2024-08-21 12:45:00,21.95,21.95,21.93,21.95,75815.0,20.6867,20.6867,20.6679,20.6867,75815.0
2024-08-21 12:50:00,21.94,21.96,21.93,21.94,61656.0,20.6773,20.6962,20.6679,20.6773,61656.0
2024-08-21 12:55:00,21.94,21.95,21.91,21.92,81503.0,20.6773,20.6867,20.649,20.6585,81503.0
2024-08-21 13:00:00,21.93,21.93,21.9,21.91,43517.0,20.6679,20.6679,20.6396,20.649,43517.0
2024-08-21 13:05:00,21.91,21.94,21.9,21.93,37932.0,20.649,20.6773,20.6396,20.6679,37932.0
2024-08-21 13:10:00,21.93,21.94,21.91,21.93,22007.0,20.6679,20.6773,20.649,20.6679,22007.0
2024-08-21 13:15:00,21.93,21.94,21.92,21.93,92257.0,20.6679,20.6773,20.6585,20.6679,92257.0
2024-08-21 13:20:00,21.93,21.94,21.92,21.93,22427.0,20.6679,20.6773,20.6585,20.6679,22427.0
2024-08-21 13:25:00,21.94,21.94,21.92,21.94,12243.0,20.6773,20.6773,20.6585,20.6773,12243.0
2024-08-21 13:30:00,21.94,21.94,21.91,21.92,80093.0,20.6773,20.6773,20.649,20.6585,80093.0
2024-08-21 13:35:00,21.92,21.94,21.91,21.92,42642.0,20.6585,20.6773,20.649,20.6585,42642.0
2024-08-21 13:40:00,21.92,21.95,21.91,21.94,117367.0,20.6585,20.6867,20.649,20.6773,117367.0
2024-08-21 13:45:00,21.94,21.94,21.9,21.91,53444.0,20.6773,20.6773,20.6396,20.649,53444.0
2024-08-21 13:50:00,21.9,21.91,21.89,21.9,49340.0,20.6396,20.649,20.6302,20.6396,49340.0
2024-08-21 13:55:00,21.9,21.91,21.89,21.9,36102.0,20.6396,20.649,20.6302,20.6396,36102.0
2024-08-21 14:00:00,21.89,21.92,21.84,21.89,467077.0,20.6302,20.6585,20.5831,20.6302,467077.0
2024-08-21 14:05:00,21.89,21.92,21.88,21.9,96959.0,20.6302,20.6585,20.6208,20.6396,96959.0
2024-08-21 14:10:00,21.89,21.91,21.87,21.89,46592.0,20.6302,20.649,20.6113,20.6302,46592.0
2024-08-21 14:15:00,21.89,21.9,21.87,21.87,66329.0,20.6302,20.6396,20.6113,20.6113,66329.0
2024-08-21 14:20:00,21.88,21.89,21.87,21.87,40702.0,20.6208,20.6302,20.6113,20.6113,40702.0
2024-08-21 14:25:00,21.87,21.87,21.83,21.84,70219.0,20.6113,20.6113,20.5736,20.5831,70219.0
2024-08-21 14:30:00,21.84,21.84,21.8,21.82,114054.0,20.5831,20.5831,20.5454,20.5642,114054.0
2024-08-21 14:35:00,21.82,21.91,21.81,21.88,174953.0,20.5642,20.649,20.5548,20.6208,174953.0
2024-08-21 14:40:00,21.88,21.9,21.87,21.88,62391.0,20.6208,20.6396,20.6113,20.6208,62391.0
2024-08-21 14:45:00,21.89,21.91,21.87,21.88,122814.0,20.6302,20.649,20.6113,20.6208,122814.0
2024-08-21 14:50:00,21.88,21.89,21.85,21.86,37580.0,20.6208,20.6302,20.5925,20.6019,37580.0
2024-08-21 14:55:00,21.86,21.89,21.85,21.88,71091.0,20.6019,20.6302,20.5925,20.6208,71091.0
2024-08-21 15:00:00,21.87,21.92,21.86,21.91,69856.0,20.6113,20.6585,20.6019,20.649,69856.0
2024-08-21 15:05:00,21.91,21.96,21.9,21.93,89874.0,20.649,20.6962,20.6396,20.6679,89874.0
2024-08-21 15:10:00,21.94,21.94,21.91,21.93,68357.0,20.6773,20.6773,20.649,20.6679,68357.0
2024-08-21 15:15:00,21.93,21.95,21.92,21.94,66413.0,20.6679,20.6867,20.6585,20.6773,66413.0
2024-08-21 15:20:00,21.94,22.0,21.93,21.96,101913.0,20.6773,20.7339,20.6679,20.6962,101913.0
2024-08-21 15:25:00,21.96,21.97,21.92,21.92,73800.0,20.6962,20.7056,20.6585,20.6585,73800.0
2024-08-21 15:30:00,21.93,21.95,21.92,21.93,34635.0,20.6679,20.6867,20.6585,20.6679,34635.0
2024-08-21 15:35:00,21.94,21.95,21.92,21.93,60822.0,20.6773,20.6867,20.6585,20.6679,60822.0
2024-08-21 15:40:00,21.93,21.96,21.92,21.95,45117.0,20.6679,20.6962,20.6585,20.6867,45117.0
2024-08-21 15:45:00,21.94,21.95,21.91,21.92,158755.0,20.6773,20.6867,20.649,20.6585,158755.0
2024-08-21 15:50:00,21.91,21.92,21.86,21.87,163316.0,20.649,20.6585,20.6019,20.6113,163316.0
2024-08-21 15:55:00,21.87,21.89,21.85,21.88,309411.0,20.6113,20.6302,20.5925,20.6208,309411.0
2024-08-22 09:30:00,21.74,21.76,21.7,21.71,187805.0,20.4888,20.5077,20.4511,20.4606,187805.0
2024-08-22 09:35:00,21.72,21.74,21.71,21.73,187138.0,20.47,20.4888,20.4606,20.4794,187138.0
2024-08-22 09:40:00,21.73,21.75,21.71,21.74,31604.0,20.4794,20.4983,20.4606,20.4888,31604.0
2024-08-22 09:45:00,21.73,21.79,21.69,21.78,224434.0,20.4794,20.536,20.4417,20.5265,224434.0
2024-08-22 09:50:00,21.78,21.82,21.75,21.75,184115.0,20.5265,20.5642,20.4983,20.4983,184115.0
2024-08-22 09:55:00,21.75,21.77,21.72,21.75,102371.0,20.4983,20.5171,20.47,20.4983,102371.0
2024-08-22 10:00:00,21.76,21.79,21.75,21.78,78368.0,20.5077,20.536,20.4983,20.5265,78368.0
2024-08-22 10:05:00,21.78,21.87,21.76,21.87,209587.0,20.5265,20.6113,20.5077,20.6113,209587.0
2024-08-22 10:10:00,21.86,21.9,21.85,21.86,198679.0,20.6019,20.6396,20.5925,20.6019,198679.0
2024-08-22 10:15:00,21.86,21.9,21.85,21.88,143775.0,20.6019,20.6396,20.5925,20.6208,143775.0
2024-08-22 10:20:00,21.88,21.9,21.85,21.86,159777.0,20.6208,20.6396,20.5925,20.6019,159777.0
2024-08-22 10:25:00,21.85,21.88,21.83,21.85,167559.0,20.5925,20.6208,20.5736,20.5925,167559.0
2024-08-22 10:30:00,21.86,21.93,21.85,21.89,94739.0,20.6019,20.6679,20.5925,20.6302,94739.0
2024-08-22 10:35:00,21.88,21.89,21.85,21.87,121471.0,20.6208,20.6302,20.5925,20.6113,121471.0
2024-08-22 10:40:00,21.87,21.88,21.85,21.88,77075.0,20.6113,20.6208,20.5925,20.6208,77075.0
2024-08-22 10:45:00,21.89,21.93,21.87,21.92,132845.0,20.6302,20.6679,20.6113,20.6585,132845.0
2024-08-22 10:50:00,21.92,21.93,21.88,21.88,126133.0,20.6585,20.6679,20.6208,20.6208,126133.0
2024-08-22 10:55:00,21.88,21.91,21.87,21.91,122360.0,20.6208,20.649,20.6113,20.649,122360.0
2024-08-22 11:00:00,21.9,21.91,21.84,21.87,116440.0,20.6396,20.649,20.5831,20.6113,116440.0
2024-08-22 11:05:00,21.86,21.92,21.84,21.91,98119.0,20.6019,20.6585,20.5831,20.649,98119.0
2024-08-22 11:10:00,21.91,21.94,21.89,21.91,54114.0,20.649,20.6773,20.6302,20.649,54114.0
2024-08-22 11:15:00,21.92,21.98,21.9,21.98,100099.0,20.6585,20.715,20.6396,20.715,100099.0
2024-08-22 11:20:00,21.98,22.02,21.97,22.0,212301.0,20.715,20.7527,20.7056,20.7339,212301.0
2024-08-22 11:25:00,22.0,22.01,21.98,22.01,76772.0,20.7339,20.7433,20.715,20.7433,76772.0
2024-08-22 11:30:00,22.01,22.04,21.99,22.02,111467.0,20.7433,20.7716,20.7244,20.7527,111467.0
2024-08-22 11:35:00,22.02,22.06,21.99,22.05,108787.0,20.7527,20.7904,20.7244,20.781,108787.0
2024-08-22 11:40:00,22.06,22.15,22.03,22.15,153472.0,20.7904,20.8752,20.7621,20.8752,153472.0
2024-08-22 11:45:00,22.15,22.17,22.09,22.17,307895.0,20.8752,20.8941,20.8187,20.8941,307895.0
2024-08-22 11:50:00,22.16,22.18,22.12,22.14,136392.0,20.8847,20.9035,20.847,20.8658,136392.0
2024-08-22 11:55:00,22.14,22.15,22.08,22.11,101827.0,20.8658,20.8752,20.8093,20.8375,101827.0
2024-08-22 12:00:00,22.12,22.12,22.06,22.07,130050.0,20.847,20.847,20.7904,20.7998,130050.0
2024-08-22 12:05:00,22.07,22.09,22.05,22.06,111622.0,20.7998,20.8187,20.781,20.7904,111622.0
2024-08-22 12:10:00,22.06,22.08,22.04,22.07,92871.0,20.7904,20.8093,20.7716,20.7998,92871.0
2024-08-22 12:15:00,22.07,22.08,22.04,22.05,79475.0,20.7998,20.8093,20.7716,20.781,79475.0
2024-08-22 12:20:00,22.04,22.04,21.99,22.0,126644.0,20.7716,20.7716,20.7244,20.7339,126644.0
2024-08-22 12:25:00,22.0,22.0,21.95,21.96,100715.0,20.7339,20.7339,20.6867,20.6962,100715.0
2024-08-22 12:30:00,21.97,21.97,21.94,21.96,334040.0,20.7056,20.7056,20.6773,20.6962,334040.0
2024-08-22 12:35:00,21.96,21.96,21.93,21.96,95493.0,20.6962,20.6962,20.6679,20.6962,95493.0
2024-08-22 12:40:00,21.96,21.97,21.94,21.96,94322.0,20.6962,20.7056,20.6773,20.6962,94322.0
2024-08-22 12:45:00,21.96,22.01,21.95,22.01,120365.0,20.6962,20.7433,20.6867,20.7433,120365.0
2024-08-22 12:50:00,22.0,22.12,22.0,22.12,165901.0,20.7339,20.847,20.7339,20.847,165901.0
2024-08-22 12:55:00,22.12,22.16,22.11,22.14,165829.0,20.847,20.8847,20.8375,20.8658,165829.0
2024-08-22 13:00:00,22.13,22.18,22.12,22.14,134115.0,20.8564,20.9035,20.847,20.8658,134115.0
2024-08-22 13:05:00,22.15,22.19,22.13,22.13,191295.0,20.8752,20.9129,20.8564,20.8564,191295.0
2024-08-22 13:10:00,22.14,22.15,22.07,22.14,121937.0,20.8658,20.8752,20.7998,20.8658,121937.0
2024-08-22 13:15:00,22.14,22.14,22.09,22.1,72585.0,20.8658,20.8658,20.8187,20.8281,72585.0
2024-08-22 13:20:00,22.11,22.13,22.09,22.11,127957.0,20.8375,20.8564,20.8187,20.8375,127957.0
2024-08-22 13:25:00,22.11,22.14,22.1,22.14,66703.0,20.8375,20.8658,20.8281,20.8658,66703.0
2024-08-22 13:30:00,22.14,22.25,22.12,22.2,476189.0,20.8658,20.9695,20.847,20.9224,476189.0
2024-08-22 13:35:00,22.21,22.23,22.15,22.18,169556.0,20.9318,20.9506,20.8752,20.9035,169556.0
2024-08-22 13:40:00,22.18,22.22,22.17,22.19,70755.0,20.9035,20.9412,20.8941,20.9129,70755.0
2024-08-22 13:45:00,22.19,22.26,22.18,22.25,187430.0,20.9129,20.9789,20.9035,20.9695,187430.0
2024-08-22 13:50:00,22.25,22.31,22.22,22.31,253207.0,20.9695,21.026,20.9412,21.026,253207.0
2024-08-22 13:55:00,22.31,22.32,22.28,22.29,211507.0,21.026,21.0354,20.9978,21.0072,211507.0
2024-08-22 14:00:00,22.29,22.32,22.28,22.3,131370.0,21.0072,21.0354,20.9978,21.0166,131370.0
2024-08-22 14:05:00,22.3,22.3,22.25,22.25,128596.0,21.0166,21.0166,20.9695,20.9695,128596.0
2024-08-22 14:10:00,22.24,22.27,22.22,22.23,200135.0,20.9601,20.9883,20.9412,20.9506,200135.0
2024-08-22 14:15:00,22.22,22.23,22.17,22.18,108211.0,20.9412,20.9506,20.8941,20.9035,108211.0
2024-08-22 14:20:00,22.17,22.21,22.17,22.2,48855.0,20.8941,20.9318,20.8941,20.9224,48855.0
2024-08-22 14:25:00,22.2,22.22,22.17,22.17,40725.0,20.9224,20.9412,20.8941,20.8941,40725.0
2024-08-22 14:30:00,22.18,22.21,22.17,22.19,50378.0,20.9035,20.9318,20.8941,20.9129,50378.0
2024-08-22 14:35:00,22.19,22.21,22.18,22.2,147795.0,20.9129,20.9318,20.9035,20.9224,147795.0
2024-08-22 14:40:00,22.2,22.21,22.17,22.19,76932.0,20.9224,20.9318,20.8941,20.9129,76932.0
2024-08-22 14:45:00,22.19,22.2,22.15,22.2,170534.0,20.9129,20.9224,20.8752,20.9224,170534.0
2024-08-22 14:50:00,22.2,22.22,22.19,22.22,46932.0,20.9224,20.9412,20.9129,20.9412,46932.0
2024-08-22 14:55:00,22.21,22.27,22.2,22.25,63945.0,20.9318,20.9883,20.9224,20.9695,63945.0
2024-08-22 15:00:00,22.25,22.25,22.17,22.17,92607.0,20.9695,20.9695,20.8941,20.8941,92607.0
2024-08-22 15:05:00,22.18,22.21,22.17,22.21,59082.0,20.9035,20.9318,20.8941,20.9318,59082.0
2024-08-22 15:10:00,22.2,22.22,22.18,22.2,65902.0,20.9224,20.9412,20.9035,20.9224,65902.0
2024-08-22 15:15:00,22.2,22.24,22.18,22.21,105886.0,20.9224,20.9601,20.9035,20.9318,105886.0
2024-08-22 15:20:00,22.22,22.29,22.21,22.29,134545.0,20.9412,21.0072,20.9318,21.0072,134545.0
2024-08-22 15:25:00,22.28,22.29,22.25,22.28,68864.0,20.9978,21.0072,20.9695,20.9978,68864.0
2024-08-22 15:30:00,22.27,22.28,22.24,22.27,105562.0,20.9883,20.9978,20.9601,20.9883,105562.0
2024-08-22 15:35:00,22.28,22.3,22.25,22.28,141381.0,20.9978,21.0166,20.9695,20.9978,141381.0
2024-08-22 15:40:00,22.28,22.3,22.26,22.29,115014.0,20.9978,21.0166,20.9789,21.0072,115014.0
2024-08-22 15:45:00,22.29,22.29,22.23,22.24,99625.0,21.0072,21.0072,20.9506,20.9601,99625.0
2024-08-22 15:50:00,22.23,22.33,22.23,22.3,475729.0,20.9506,21.0449,20.9506,21.0166,475729.0
2024-08-22 15:55:00,22.3,22.34,22.23,22.23,745695.0,21.0166,21.0543,20.9506,20.9506,745695.0
2024-08-23 09:30:00,21.99,22.06,21.99,22.03,239885.0,20.7244,20.7904,20.7244,20.7621,239885.0
2024-08-23 09:35:00,22.02,22.02,21.99,21.99,43964.0,20.7527,20.7527,20.7244,20.7244,43964.0
2024-08-23 09:40:00,21.99,22.03,21.99,22.02,84451.0,20.7244,20.7621,20.7244,20.7527,84451.0
2024-08-23 09:45:00,22.01,22.01,21.98,21.99,28796.0,20.7433,20.7433,20.715,20.7244,28796.0
2024-08-23 09:50:00,21.98,22.03,21.98,22.0,97480.0,20.715,20.7621,20.715,20.7339,97480.0
2024-08-23 09:55:00,22.0,22.01,21.97,21.98,158887.0,20.7339,20.7433,20.7056,20.715,158887.0
2024-08-23 10:00:00,21.98,21.98,21.78,21.83,576229.0,20.715,20.715,20.5265,20.5736,576229.0
2024-08-23 10:05:00,21.82,21.92,21.79,21.8,231487.0,20.5642,20.6585,20.536,20.5454,231487.0
2024-08-23 10:10:00,21.8,21.8,21.71,21.77,289401.0,20.5454,20.5454,20.4606,20.5171,289401.0
2024-08-23 10:15:00,21.77,21.91,21.72,21.86,315890.0,20.5171,20.649,20.47,20.6019,315890.0
2024-08-23 10:20:00,21.86,21.89,21.73,21.74,258547.0,20.6019,20.6302,20.4794,20.4888,258547.0
2024-08-23 10:25:00,21.74,21.79,21.71,21.74,142160.0,20.4888,20.536,20.4606,20.4888,142160.0
2024-08-23 10:30:00,21.74,21.81,21.73,21.81,158369.0,20.4888,20.5548,20.4794,20.5548,158369.0
2024-08-23 10:35:00,21.82,21.87,21.81,21.86,154749.0,20.5642,20.6113,20.5548,20.6019,154749.0
2024-08-23 10:40:00,21.85,21.88,21.8,21.82,156793.0,20.5925,20.6208,20.5454,20.5642,156793.0
2024-08-23 10:45:00,21.82,22.08,21.81,22.03,498770.0,20.5642,20.8093,20.5548,20.7621,498770.0
2024-08-23 10:50:00,22.03,22.1,21.98,21.98,244758.0,20.7621,20.8281,20.715,20.715,244758.0
2024-08-23 10:55:00,21.99,22.0,21.91,21.92,235070.0,20.7244,20.7339,20.649,20.6585,235070.0
2024-08-23 11:00:00,21.92,21.98,21.91,21.93,154050.0,20.6585,20.715,20.649,20.6679,154050.0
2024-08-23 11:05:00,21.93,21.94,21.89,21.91,89628.0,20.6679,20.6773,20.6302,20.649,89628.0
2024-08-23 11:10:00,21.9,22.0,21.85,21.86,94033.0,20.6396,20.7339,20.5925,20.6019,94033.0
2024-08-23 11:15:00,21.86,21.87,21.77,21.8,69257.0,20.6019,20.6113,20.5171,20.5454,69257.0
2024-08-23 11:20:00,21.79,21.84,21.78,21.81,154719.0,20.536,20.5831,20.5265,20.5548,154719.0
2024-08-23 11:25:00,21.82,21.86,21.78,21.83,421196.0,20.5642,20.6019,20.5265,20.5736,421196.0
2024-08-23 11:30:00,21.82,21.84,21.81,21.82,218074.0,20.5642,20.5831,20.5548,20.5642,218074.0
2024-08-23 11:35:00,21.82,21.83,21.79,21.8,117538.0,20.5642,20.5736,20.536,20.5454,117538.0
2024-08-23 11:40:00,21.8,21.89,21.76,21.87,94846.0,20.5454,20.6302,20.5077,20.6113,94846.0
2024-08-23 11:45:00,21.87,21.94,21.86,21.88,172684.0,20.6113,20.6773,20.6019,20.6208,172684.0
2024-08-23 11:50:00,21.88,21.95,21.88,21.92,183319.0,20.6208,20.6867,20.6208,20.6585,183319.0
2024-08-23 11:55:00,21.92,21.97,21.89,21.96,144016.0,20.6585,20.7056,20.6302,20.6962,144016.0
2024-08-23 12:00:00,21.96,22.05,21.95,22.02,254773.0,20.6962,20.781,20.6867,20.7527,254773.0
2024-08-23 12:05:00,22.02,22.09,22.0,22.01,147021.0,20.7527,20.8187,20.7339,20.7433,147021.0
2024-08-23 12:10:00,22.02,22.09,22.0,22.07,140921.0,20.7527,20.8187,20.7339,20.7998,140921.0
2024-08-23 12:15:00,22.07,22.1,22.02,22.03,199669.0,20.7998,20.8281,20.7527,20.7621,199669.0
2024-08-23 12:20:00,22.03,22.07,22.02,22.07,77280.0,20.7621,20.7998,20.7527,20.7998,77280.0
2024-08-23 12:25:00,22.08,22.12,22.06,22.07,109601.0,20.8093,20.847,20.7904,20.7998,109601.0
2024-08-23 12:30:00,22.08,22.09,22.03,22.04,146069.0,20.8093,20.8187,20.7621,20.7716,146069.0
2024-08-23 12:35:00,22.04,22.05,22.0,22.04,69972.0,20.7716,20.781,20.7339,20.7716,69972.0
2024-08-23 12:40:00,22.04,22.16,22.03,22.14,123786.0,20.7716,20.8847,20.7621,20.8658,123786.0
2024-08-23 12:45:00,22.13,22.18,22.12,22.12,137761.0,20.8564,20.9035,20.847,20.847,137761.0
2024-08-23 12:50:00,22.12,22.12,22.04,22.05,197478.0,20.847,20.847,20.7716,20.781,197478.0
2024-08-23 12:55:00,22.05,22.06,21.99,22.02,97982.0,20.781,20.7904,20.7244,20.7527,97982.0
2024-08-23 13:00:00,22.02,22.05,22.0,22.02,82894.0,20.7527,20.781,20.7339,20.7527,82894.0
2024-08-23 13:05:00,22.02,22.03,21.99,22.02,72359.0,20.7527,20.7621,20.7244,20.7527,72359.0
2024-08-23 13:10:00,22.01,22.04,22.0,22.0,43386.0,20.7433,20.7716,20.7339,20.7339,43386.0
2024-08-23 13:15:00,22.0,22.01,21.97,22.0,84988.0,20.7339,20.7433,20.7056,20.7339,84988.0
2024-08-23 13:20:00,21.99,22.0,21.95,21.96,86641.0,20.7244,20.7339,20.6867,20.6962,86641.0
2024-08-23 13:25:00,21.96,21.97,21.92,21.94,72263.0,20.6962,20.7056,20.6585,20.6773,72263.0
2024-08-23 13:30:00,21.94,21.95,21.92,21.94,57210.0,20.6773,20.6867,20.6585,20.6773,57210.0
2024-08-23 13:35:00,21.94,21.95,21.91,21.92,57616.0,20.6773,20.6867,20.649,20.6585,57616.0
2024-08-23 13:40:00,21.92,21.94,21.88,21.88,49440.0,20.6585,20.6773,20.6208,20.6208,49440.0
2024-08-23 13:45:00,21.89,21.93,21.88,21.92,43927.0,20.6302,20.6679,20.6208,20.6585,43927.0
2024-08-23 13:50:00,21.92,21.95,21.91,21.92,113800.0,20.6585,20.6867,20.649,20.6585,113800.0
2024-08-23 13:55:00,21.92,21.95,21.91,21.93,46603.0,20.6585,20.6867,20.649,20.6679,46603.0
2024-08-23 14:00:00,21.93,21.95,21.91,21.91,55633.0,20.6679,20.6867,20.649,20.649,55633.0
2024-08-23 14:05:00,21.91,21.93,21.89,21.91,34258.0,20.649,20.6679,20.6302,20.649,34258.0
2024-08-23 14:10:00,21.91,21.93,21.88,21.89,64903.0,20.649,20.6679,20.6208,20.6302,64903.0
2024-08-23 14:15:00,21.89,21.91,21.88,21.89,22510.0,20.6302,20.649,20.6208,20.6302,22510.0
2024-08-23 14:20:00,21.89,21.95,21.89,21.89,32485.0,20.6302,20.6867,20.6302,20.6302,32485.0
2024-08-23 14:25:00,21.89,21.91,21.88,21.89,30593.0,20.6302,20.649,20.6208,20.6302,30593.0
2024-08-23 14:30:00,21.9,21.92,21.89,21.92,33087.0,20.6396,20.6585,20.6302,20.6585,33087.0
2024-08-23 14:35:00,21.92,21.93,21.89,21.9,72461.0,20.6585,20.6679,20.6302,20.6396,72461.0
2024-08-23 14:40:00,21.91,21.91,21.87,21.88,134191.0,20.649,20.649,20.6113,20.6208,134191.0
2024-08-23 14:45:00,21.88,21.89,21.86,21.88,84376.0,20.6208,20.6302,20.6019,20.6208,84376.0
2024-08-23 14:50:00,21.88,21.89,21.86,21.89,75261.0,20.6208,20.6302,20.6019,20.6302,75261.0
2024-08-23 14:55:00,21.88,21.94,21.87,21.91,153937.0,20.6208,20.6773,20.6113,20.649,153937.0
2024-08-23 15:00:00,21.91,21.95,21.9,21.93,58703.0,20.649,20.6867,20.6396,20.6679,58703.0
2024-08-23 15:05:00,21.92,21.93,21.9,21.9,68230.0,20.6585,20.6679,20.6396,20.6396,68230.0
2024-08-23 15:10:00,21.89,21.89,21.82,21.84,137838.0,20.6302,20.6302,20.5642,20.5831,137838.0
2024-08-23 15:15:00,21.84,21.86,21.82,21.83,108049.0,20.5831,20.6019,20.5642,20.5736,108049.0
2024-08-23 15:20:00,21.83,21.84,21.8,21.81,91467.0,20.5736,20.5831,20.5454,20.5548,91467.0
2024-08-23 15:25:00,21.8,21.82,21.79,21.79,41264.0,20.5454,20.5642,20.536,20.536,41264.0
2024-08-23 15:30:00,21.79,21.83,21.78,21.81,81341.0,20.536,20.5736,20.5265,20.5548,81341.0
2024-08-23 15:35:00,21.82,21.86,21.81,21.85,103878.0,20.5642,20.6019,20.5548,20.5925,103878.0
2024-08-23 15:40:00,21.85,21.87,21.81,21.87,78903.0,20.5925,20.6113,20.5548,20.6113,78903.0
2024-08-23 15:45:00,21.86,21.91,21.82,21.83,137757.0,20.6019,20.649,20.5642,20.5736,137757.0
2024-08-23 15:50:00,21.82,21.86,21.76,21.77,172455.0,20.5642,20.6019,20.5077,20.5171,172455.0
2024-08-23 15:55:00,21.76,21.81,21.75,21.79,188544.0,20.5077,20.5548,20.4983,20.536,188544.0
2024-08-26 09:30:00,21.73,21.74,21.66,21.69,190253.0,20.4794,20.4888,20.4134,20.4417,190253.0
2024-08-26 09:35:00,21.68,21.72,21.66,21.68,63176.0,20.4323,20.47,20.4134,20.4323,63176.0
2024-08-26 09:40:00,21.69,21.74,21.68,21.71,82193.0,20.4417,20.4888,20.4323,20.4606,82193.0
2024-08-26 09:45:00,21.7,21.74,21.69,21.73,56299.0,20.4511,20.4888,20.4417,20.4794,56299.0
2024-08-26 09:50:00,21.72,21.76,21.7,21.76,156687.0,20.47,20.5077,20.4511,20.5077,156687.0
2024-08-26 09:55:00,21.76,21.76,21.72,21.73,45807.0,20.5077,20.5077,20.47,20.4794,45807.0
2024-08-26 10:00:00,21.73,21.76,21.72,21.73,73007.0,20.4794,20.5077,20.47,20.4794,73007.0
2024-08-26 10:05:00,21.73,21.81,21.72,21.79,300002.0,20.4794,20.5548,20.47,20.536,300002.0
2024-08-26 10:10:00,21.79,21.82,21.78,21.79,115330.0,20.536,20.5642,20.5265,20.536,115330.0
2024-08-26 10:15:00,21.8,21.85,21.79,21.84,152834.0,20.5454,20.5925,20.536,20.5831,152834.0
2024-08-26 10:20:00,21.83,21.84,21.8,21.82,135901.0,20.5736,20.5831,20.5454,20.5642,135901.0
2024-08-26 10:25:00,21.81,21.84,21.79,21.82,160802.0,20.5548,20.5831,20.536,20.5642,160802.0
2024-08-26 10:30:00,21.82,21.89,21.82,21.88,97523.0,20.5642,20.6302,20.5642,20.6208,97523.0
2024-08-26 10:35:00,21.88,21.96,21.87,21.94,153770.0,20.6208,20.6962,20.6113,20.6773,153770.0
2024-08-26 10:40:00,21.94,21.94,21.89,21.92,134273.0,20.6773,20.6773,20.6302,20.6585,134273.0
2024-08-26 10:45:00,21.92,21.92,21.88,21.92,67613.0,20.6585,20.6585,20.6208,20.6585,67613.0
2024-08-26 10:50:00,21.91,21.93,21.88,21.89,93419.0,20.649,20.6679,20.6208,20.6302,93419.0
2024-08-26 10:55:00,21.89,21.91,21.86,21.87,97342.0,20.6302,20.649,20.6019,20.6113,97342.0
2024-08-26 11:00:00,21.88,21.89,21.86,21.88,81195.0,20.6208,20.6302,20.6019,20.6208,81195.0
2024-08-26 11:05:00,21.88,21.92,21.87,21.9,86142.0,20.6208,20.6585,20.6113,20.6396,86142.0
2024-08-26 11:10:00,21.91,21.92,21.87,21.89,134152.0,20.649,20.6585,20.6113,20.6302,134152.0
2024-08-26 11:15:00,21.88,21.93,21.88,21.89,75974.0,20.6208,20.6679,20.6208,20.6302,75974.0
2024-08-26 11:20:00,21.9,21.92,21.87,21.89,122094.0,20.6396,20.6585,20.6113,20.6302,122094.0
2024-08-26 11:25:00,21.9,21.92,21.89,21.91,74190.0,20.6396,20.6585,20.6302,20.649,74190.0
2024-08-26 11:30:00,21.92,21.95,21.91,21.92,116206.0,20.6585,20.6867,20.649,20.6585,116206.0
2024-08-26 11:35:00,21.92,21.94,21.91,21.93,84097.0,20.6585,20.6773,20.649,20.6679,84097.0
2024-08-26 11:40:00,21.93,21.94,21.89,21.92,139410.0,20.6679,20.6773,20.6302,20.6585,139410.0
2024-08-26 11:45:00,21.92,21.98,21.92,21.93,132775.0,20.6585,20.715,20.6585,20.6679,132775.0
2024-08-26 11:50:00,21.92,21.97,21.91,21.96,141705.0,20.6585,20.7056,20.649,20.6962,141705.0
2024-08-26 11:55:00,21.96,21.98,21.95,21.96,104113.0,20.6962,20.715,20.6867,20.6962,104113.0
2024-08-26 12:00:00,21.97,21.99,21.95,21.96,80159.0,20.7056,20.7244,20.6867,20.6962,80159.0
2024-08-26 12:05:00,21.96,21.98,21.95,21.97,77563.0,20.6962,20.715,20.6867,20.7056,77563.0
2024-08-26 12:10:00,21.96,21.98,21.94,21.96,43244.0,20.6962,20.715,20.6773,20.6962,43244.0
2024-08-26 12:15:00,21.96,21.96,21.93,21.94,20122.0,20.6962,20.6962,20.6679,20.6773,20122.0
2024-08-26 12:20:00,21.93,21.93,21.87,21.89,90535.0,20.6679,20.6679,20.6113,20.6302,90535.0
2024-08-26 12:25:00,21.89,21.9,21.86,21.87,65863.0,20.6302,20.6396,20.6019,20.6113,65863.0
2024-08-26 12:30:00,21.87,21.88,21.84,21.87,51075.0,20.6113,20.6208,20.5831,20.6113,51075.0
2024-08-26 12:35:00,21.87,21.87,21.85,21.86,20842.0,20.6113,20.6113,20.5925,20.6019,20842.0
2024-08-26 12:40:00,21.86,21.87,21.85,21.86,42550.0,20.6019,20.6113,20.5925,20.6019,42550.0
2024-08-26 12:45:00,21.86,21.86,21.83,21.85,119803.0,20.6019,20.6019,20.5736,20.5925,119803.0
2024-08-26 12:50:00,21.85,21.88,21.83,21.87,155244.0,20.5925,20.6208,20.5736,20.6113,155244.0
2024-08-26 12:55:00,21.86,21.86,21.84,21.85,28482.0,20.6019,20.6019,20.5831,20.5925,28482.0
2024-08-26 13:00:00,21.85,21.86,21.83,21.84,62246.0,20.5925,20.6019,20.5736,20.5831,62246.0
2024-08-26 13:05:00,21.84,21.89,21.83,21.87,67427.0,20.5831,20.6302,20.5736,20.6113,67427.0
2024-08-26 13:10:00,21.87,21.9,21.85,21.86,93060.0,20.6113,20.6396,20.5925,20.6019,93060.0
2024-08-26 13:15:00,21.86,21.9,21.85,21.89,43290.0,20.6019,20.6396,20.5925,20.6302,43290.0
2024-08-26 13:20:00,21.89,21.9,21.85,21.87,64273.0,20.6302,20.6396,20.5925,20.6113,64273.0
2024-08-26 13:25:00,21.87,21.9,21.85,21.89,57047.0,20.6113,20.6396,20.5925,20.6302,57047.0
2024-08-26 13:30:00,21.89,21.9,21.88,21.89,19306.0,20.6302,20.6396,20.6208,20.6302,19306.0
2024-08-26 13:35:00,21.89,21.98,21.88,21.97,157661.0,20.6302,20.715,20.6208,20.7056,157661.0
2024-08-26 13:40:00,21.97,21.98,21.94,21.95,102196.0,20.7056,20.715,20.6773,20.6867,102196.0
2024-08-26 13:45:00,21.96,22.03,21.95,22.01,105442.0,20.6962,20.7621,20.6867,20.7433,105442.0
2024-08-26 13:50:00,22.01,22.02,22.0,22.01,52311.0,20.7433,20.7527,20.7339,20.7433,52311.0
2024-08-26 13:55:00,22.01,22.03,21.99,22.0,97657.0,20.7433,20.7621,20.7244,20.7339,97657.0
2024-08-26 14:00:00,22.0,22.02,21.97,22.02,83822.0,20.7339,20.7527,20.7056,20.7527,83822.0
2024-08-26 14:05:00,22.01,22.04,21.99,22.02,102859.0,20.7433,20.7716,20.7244,20.7527,102859.0
2024-08-26 14:10:00,22.02,22.03,21.99,21.99,50446.0,20.7527,20.7621,20.7244,20.7244,50446.0
2024-08-26 14:15:00,21.99,22.01,21.98,21.99,69649.0,20.7244,20.7433,20.715,20.7244,69649.0
2024-08-26 14:20:00,21.98,21.98,21.94,21.95,107692.0,20.715,20.715,20.6773,20.6867,107692.0
2024-08-26 14:25:00,21.96,21.97,21.93,21.94,71149.0,20.6962,20.7056,20.6679,20.6773,71149.0
2024-08-26 14:30:00,21.95,21.97,21.93,21.95,105265.0,20.6867,20.7056,20.6679,20.6867,105265.0
2024-08-26 14:35:00,21.94,21.94,21.9,21.92,120881.0,20.6773,20.6773,20.6396,20.6585,120881.0
2024-08-26 14:40:00,21.91,21.92,21.89,21.91,46231.0,20.649,20.6585,20.6302,20.649,46231.0
2024-08-26 14:45:00,21.9,21.92,21.89,21.92,65479.0,20.6396,20.6585,20.6302,20.6585,65479.0
2024-08-26 14:50:00,21.92,21.94,21.9,21.94,77593.0,20.6585,20.6773,20.6396,20.6773,77593.0
2024-08-26 14:55:00,21.93,21.94,21.89,21.9,57940.0,20.6679,20.6773,20.6302,20.6396,57940.0
2024-08-26 15:00:00,21.9,21.92,21.89,21.91,50449.0,20.6396,20.6585,20.6302,20.649,50449.0
2024-08-26 15:05:00,21.92,21.94,21.91,21.93,65289.0,20.6585,20.6773,20.649,20.6679,65289.0
2024-08-26 15:10:00,21.92,21.92,21.9,21.91,88694.0,20.6585,20.6585,20.6396,20.649,88694.0
2024-08-26 15:15:00,21.91,21.93,21.9,21.91,41627.0,20.649,20.6679,20.6396,20.649,41627.0
2024-08-26 15:20:00,21.91,21.92,21.9,21.91,30209.0,20.649,20.6585,20.6396,20.649,30209.0
2024-08-26 15:25:00,21.92,21.93,21.9,21.93,54156.0,20.6585,20.6679,20.6396,20.6679,54156.0
2024-08-26 15:30:00,21.93,21.95,21.92,21.93,41331.0,20.6679,20.6867,20.6585,20.6679,41331.0
2024-08-26 15:35:00,21.93,21.95,21.92,21.94,16705.0,20.6679,20.6867,20.6585,20.6773,16705.0
2024-08-26 15:40:00,21.95,21.95,21.92,21.95,72971.0,20.6867,20.6867,20.6585,20.6867,72971.0
2024-08-26 15:45:00,21.95,21.97,21.94,21.96,87633.0,20.6867,20.7056,20.6773,20.6962,87633.0
2024-08-26 15:50:00,21.96,21.96,21.91,21.94,382886.0,20.6962,20.6962,20.649,20.6773,382886.0
2024-08-26 15:55:00,21.94,21.98,21.9,21.9,421279.0,20.6773,20.715,20.6396,20.6396,421279.0
2024-08-27 09:30:00,22.01,22.06,22.0,22.03,233021.0,20.7433,20.7904,20.7339,20.7621,233021.0
2024-08-27 09:35:00,22.04,22.09,22.02,22.07,87256.0,20.7716,20.8187,20.7527,20.7998,87256.0
2024-08-27 09:40:00,22.07,22.1,22.04,22.06,136655.0,20.7998,20.8281,20.7716,20.7904,136655.0
2024-08-27 09:45:00,22.06,22.08,22.01,22.03,127840.0,20.7904,20.8093,20.7433,20.7621,127840.0
2024-08-27 09:50:00,22.03,22.03,21.95,21.96,120557.0,20.7621,20.7621,20.6867,20.6962,120557.0
2024-08-27 09:55:00,21.96,22.01,21.95,21.99,70724.0,20.6962,20.7433,20.6867,20.7244,70724.0
2024-08-27 10:00:00,21.97,22.0,21.95,21.97,219983.0,20.7056,20.7339,20.6867,20.7056,219983.0
2024-08-27 10:05:00,21.97,21.99,21.96,21.97,148111.0,20.7056,20.7244,20.6962,20.7056,148111.0
2024-08-27 10:10:00,21.97,21.99,21.94,21.98,171878.0,20.7056,20.7244,20.6773,20.715,171878.0
2024-08-27 10:15:00,21.97,22.0,21.95,21.97,84315.0,20.7056,20.7339,20.6867,20.7056,84315.0
2024-08-27 10:20:00,21.96,21.98,21.89,21.91,347946.0,20.6962,20.715,20.6302,20.649,347946.0
2024-08-27 10:25:00,21.91,21.93,21.88,21.89,154555.0,20.649,20.6679,20.6208,20.6302,154555.0
2024-08-27 10:30:00,21.89,21.9,21.86,21.89,174222.0,20.6302,20.6396,20.6019,20.6302,174222.0
2024-08-27 10:35:00,21.89,21.91,21.86,21.87,216724.0,20.6302,20.649,20.6019,20.6113,216724.0
2024-08-27 10:40:00,21.87,21.88,21.86,21.87,63932.0,20.6113,20.6208,20.6019,20.6113,63932.0
2024-08-27 10:45:00,21.87,21.9,21.86,21.87,78341.0,20.6113,20.6396,20.6019,20.6113,78341.0
2024-08-27 10:50:00,21.88,21.89,21.85,21.87,129691.0,20.6208,20.6302,20.5925,20.6113,129691.0
2024-08-27 10:55:00,21.87,21.88,21.84,21.85,77676.0,20.6113,20.6208,20.5831,20.5925,77676.0
2024-08-27 11:00:00,21.84,21.85,21.81,21.83,85951.0,20.5831,20.5925,20.5548,20.5736,85951.0
2024-08-27 11:05:00,21.83,21.85,21.81,21.82,118522.0,20.5736,20.5925,20.5548,20.5642,118522.0
2024-08-27 11:10:00,21.82,21.85,21.82,21.85,39195.0,20.5642,20.5925,20.5642,20.5925,39195.0
2024-08-27 11:15:00,21.84,21.91,21.83,21.89,285706.0,20.5831,20.649,20.5736,20.6302,285706.0
2024-08-27 11:20:00,21.88,21.89,21.85,21.89,80903.0,20.6208,20.6302,20.5925,20.6302,80903.0
2024-08-27 11:25:00,21.89,21.92,21.88,21.91,110903.0,20.6302,20.6585,20.6208,20.649,110903.0
2024-08-27 11:30:00,21.92,21.99,21.9,21.96,120101.0,20.6585,20.7244,20.6396,20.6962,120101.0
2024-08-27 11:35:00,21.96,21.96,21.93,21.94,116564.0,20.6962,20.6962,20.6679,20.6773,116564.0
2024-08-27 11:40:00,21.95,21.97,21.93,21.94,92471.0,20.6867,20.7056,20.6679,20.6773,92471.0
2024-08-27 11:45:00,21.94,21.96,21.92,21.94,113236.0,20.6773,20.6962,20.6585,20.6773,113236.0
2024-08-27 11:50:00,21.94,21.97,21.93,21.95,77407.0,20.6773,20.7056,20.6679,20.6867,77407.0
2024-08-27 11:55:00,21.96,21.96,21.92,21.93,48816.0,20.6962,20.6962,20.6585,20.6679,48816.0
2024-08-27 12:00:00,21.93,21.93,21.91,21.93,45848.0,20.6679,20.6679,20.649,20.6679,45848.0
2024-08-27 12:05:00,21.93,21.95,21.92,21.93,148977.0,20.6679,20.6867,20.6585,20.6679,148977.0
2024-08-27 12:10:00,21.94,21.94,21.88,21.88,83850.0,20.6773,20.6773,20.6208,20.6208,83850.0
2024-08-27 12:15:00,21.89,21.91,21.88,21.9,29787.0,20.6302,20.649,20.6208,20.6396,29787.0
2024-08-27 12:20:00,21.9,21.92,21.89,21.91,60778.0,20.6396,20.6585,20.6302,20.649,60778.0
2024-08-27 12:25:00,21.91,21.93,21.9,21.92,23430.0,20.649,20.6679,20.6396,20.6585,23430.0
2024-08-27 12:30:00,21.92,21.94,21.89,21.9,101556.0,20.6585,20.6773,20.6302,20.6396,101556.0
2024-08-27 12:35:00,21.9,21.93,21.89,21.93,38810.0,20.6396,20.6679,20.6302,20.6679,38810.0
2024-08-27 12:40:00,21.93,21.99,21.92,21.96,165845.0,20.6679,20.7244,20.6585,20.6962,165845.0
2024-08-27 12:45:00,21.96,21.96,21.91,21.91,62564.0,20.6962,20.6962,20.649,20.649,62564.0
2024-08-27 12:50:00,21.91,21.91,21.88,21.9,81578.0,20.649,20.649,20.6208,20.6396,81578.0
2024-08-27 12:55:00,21.9,21.92,21.89,21.91,87077.0,20.6396,20.6585,20.6302,20.649,87077.0
2024-08-27 13:00:00,21.92,21.92,21.89,21.91,49628.0,20.6585,20.6585,20.6302,20.649,49628.0
2024-08-27 13:05:00,21.9,21.9,21.88,21.89,47496.0,20.6396,20.6396,20.6208,20.6302,47496.0
2024-08-27 13:10:00,21.89,21.9,21.87,21.88,39986.0,20.6302,20.6396,20.6113,20.6208,39986.0
2024-08-27 13:15:00,21.88,21.89,21.87,21.88,22168.0,20.6208,20.6302,20.6113,20.6208,22168.0
2024-08-27 13:20:00,21.87,21.88,21.86,21.88,16241.0,20.6113,20.6208,20.6019,20.6208,16241.0
2024-08-27 13:25:00,21.88,21.88,21.83,21.84,75116.0,20.6208,20.6208,20.5736,20.5831,75116.0
2024-08-27 13:30:00,21.83,21.85,21.82,21.84,48460.0,20.5736,20.5925,20.5642,20.5831,48460.0
2024-08-27 13:35:00,21.83,21.85,21.82,21.84,55173.0,20.5736,20.5925,20.5642,20.5831,55173.0
2024-08-27 13:40:00,21.84,21.87,21.82,21.84,214177.0,20.5831,20.6113,20.5642,20.5831,214177.0
2024-08-27 13:45:00,21.84,21.85,21.83,21.84,39432.0,20.5831,20.5925,20.5736,20.5831,39432.0
2024-08-27 13:50:00,21.83,21.83,21.81,21.82,40735.0,20.5736,20.5736,20.5548,20.5642,40735.0
2024-08-27 13:55:00,21.82,21.83,21.82,21.82,59530.0,20.5642,20.5736,20.5642,20.5642,59530.0
2024-08-27 14:00:00,21.82,21.84,21.81,21.83,27314.0,20.5642,20.5831,20.5548,20.5736,27314.0
2024-08-27 14:05:00,21.82,21.83,21.81,21.83,26835.0,20.5642,20.5736,20.5548,20.5736,26835.0
2024-08-27 14:10:00,21.84,21.85,21.82,21.83,77758.0,20.5831,20.5925,20.5642,20.5736,77758.0
2024-08-27 14:15:00,21.82,21.85,21.82,21.84,43522.0,20.5642,20.5925,20.5642,20.5831,43522.0
2024-08-27 14:20:00,21.83,21.85,21.83,21.85,42374.0,20.5736,20.5925,20.5736,20.5925,42374.0
2024-08-27 14:25:00,21.85,21.86,21.83,21.84,46233.0,20.5925,20.6019,20.5736,20.5831,46233.0
2024-08-27 14:30:00,21.84,21.86,21.83,21.85,44196.0,20.5831,20.6019,20.5736,20.5925,44196.0
2024-08-27 14:35:00,21.84,21.85,21.83,21.84,76422.0,20.5831,20.5925,20.5736,20.5831,76422.0
2024-08-27 14:40:00,21.84,21.85,21.82,21.83,47868.0,20.5831,20.5925,20.5642,20.5736,47868.0
2024-08-27 14:45:00,21.83,21.85,21.82,21.84,50864.0,20.5736,20.5925,20.5642,20.5831,50864.0
2024-08-27 14:50:00,21.85,21.87,21.83,21.85,74083.0,20.5925,20.6113,20.5736,20.5925,74083.0
2024-08-27 14:55:00,21.85,21.86,21.84,21.85,173947.0,20.5925,20.6019,20.5831,20.5925,173947.0
2024-08-27 15:00:00,21.85,21.89,21.84,21.88,68681.0,20.5925,20.6302,20.5831,20.6208,68681.0
2024-08-27 15:05:00,21.88,21.89,21.85,21.86,73682.0,20.6208,20.6302,20.5925,20.6019,73682.0
2024-08-27 15:10:00,21.86,21.87,21.84,21.86,72155.0,20.6019,20.6113,20.5831,20.6019,72155.0
2024-08-27 15:15:00,21.86,21.87,21.85,21.86,59494.0,20.6019,20.6113,20.5925,20.6019,59494.0
2024-08-27 15:20:00,21.86,21.87,21.85,21.86,9600.0,20.6019,20.6113,20.5925,20.6019,9600.0
2024-08-27 15:25:00,21.86,21.87,21.84,21.85,44980.0,20.6019,20.6113,20.5831,20.5925,44980.0
2024-08-27 15:30:00,21.86,21.88,21.85,21.87,97123.0,20.6019,20.6208,20.5925,20.6113,97123.0
2024-08-27 15:35:00,21.87,21.88,21.85,21.86,82659.0,20.6113,20.6208,20.5925,20.6019,82659.0
2024-08-27 15:40:00,21.86,21.87,21.84,21.86,75662.0,20.6019,20.6113,20.5831,20.6019,75662.0
2024-08-27 15:45:00,21.86,21.86,21.83,21.84,96520.0,20.6019,20.6019,20.5736,20.5831,96520.0
2024-08-27 15:50:00,21.84,21.89,21.83,21.87,231916.0,20.5831,20.6302,20.5736,20.6113,231916.0
2024-08-27 15:55:00,21.87,21.87,21.83,21.84,356225.0,20.6113,20.6113,20.5736,20.5831,356225.0
2024-08-28 09:30:00,21.88,21.9,21.85,21.89,96631.0,20.6208,20.6396,20.5925,20.6302,96631.0
2024-08-28 09:35:00,21.9,21.93,21.89,21.91,53973.0,20.6396,20.6679,20.6302,20.649,53973.0
2024-08-28 09:40:00,21.91,21.92,21.86,21.9,19097.0,20.649,20.6585,20.6019,20.6396,19097.0
2024-08-28 09:45:00,21.91,21.94,21.9,21.93,28679.0,20.649,20.6773,20.6396,20.6679,28679.0
2024-08-28 09:50:00,21.93,21.93,21.88,21.88,85124.0,20.6679,20.6679,20.6208,20.6208,85124.0
2024-08-28 09:55:00,21.89,21.91,21.87,21.9,44238.0,20.6302,20.649,20.6113,20.6396,44238.0
2024-08-28 10:00:00,21.9,21.94,21.9,21.91,64673.0,20.6396,20.6773,20.6396,20.649,64673.0
2024-08-28 10:05:00,21.92,21.95,21.88,21.91,147343.0,20.6585,20.6867,20.6208,20.649,147343.0
2024-08-28 10:10:00,21.9,21.93,21.9,21.92,93373.0,20.6396,20.6679,20.6396,20.6585,93373.0
2024-08-28 10:15:00,21.92,21.93,21.89,21.9,105768.0,20.6585,20.6679,20.6302,20.6396,105768.0
2024-08-28 10:20:00,21.89,21.94,21.89,21.91,125769.0,20.6302,20.6773,20.6302,20.649,125769.0
2024-08-28 10:25:00,21.9,21.91,21.88,21.9,103905.0,20.6396,20.649,20.6208,20.6396,103905.0
2024-08-28 10:30:00,21.89,21.91,21.88,21.91,78407.0,20.6302,20.649,20.6208,20.649,78407.0
2024-08-28 10:35:00,21.92,21.93,21.89,21.9,71823.0,20.6585,20.6679,20.6302,20.6396,71823.0
2024-08-28 10:40:00,21.9,21.98,21.9,21.96,228235.0,20.6396,20.715,20.6396,20.6962,228235.0
2024-08-28 10:45:00,21.97,22.03,21.96,22.0,176550.0,20.7056,20.7621,20.6962,20.7339,176550.0
2024-08-28 10:50:00,22.0,22.01,21.96,21.97,85188.0,20.7339,20.7433,20.6962,20.7056,85188.0
2024-08-28 10:55:00,21.97,22.01,21.96,22.01,108090.0,20.7056,20.7433,20.6962,20.7433,108090.0
2024-08-28 11:00:00,22.01,22.08,22.01,22.04,144731.0,20.7433,20.8093,20.7433,20.7716,144731.0
2024-08-28 11:05:00,22.04,22.05,22.01,22.03,95919.0,20.7716,20.781,20.7433,20.7621,95919.0
2024-08-28 11:10:00,22.03,22.13,22.02,22.11,230265.0,20.7621,20.8564,20.7527,20.8375,230265.0
2024-08-28 11:15:00,22.11,22.16,22.1,22.15,156567.0,20.8375,20.8847,20.8281,20.8752,156567.0
2024-08-28 11:20:00,22.15,22.16,22.13,22.15,195975.0,20.8752,20.8847,20.8564,20.8752,195975.0
2024-08-28 11:25:00,22.15,22.16,22.12,22.12,98665.0,20.8752,20.8847,20.847,20.847,98665.0
2024-08-28 11:30:00,22.12,22.16,22.11,22.14,109863.0,20.847,20.8847,20.8375,20.8658,109863.0
2024-08-28 11:35:00,22.14,22.15,22.1,22.12,193708.0,20.8658,20.8752,20.8281,20.847,193708.0
2024-08-28 11:40:00,22.12,22.16,22.12,22.14,171392.0,20.847,20.8847,20.847,20.8658,171392.0
2024-08-28 11:45:00,22.14,22.16,22.12,22.14,87708.0,20.8658,20.8847,20.847,20.8658,87708.0
2024-08-28 11:50:00,22.14,22.15,22.1,22.11,108900.0,20.8658,20.8752,20.8281,20.8375,108900.0
2024-08-28 11:55:00,22.11,22.14,22.1,22.1,95793.0,20.8375,20.8658,20.8281,20.8281,95793.0
2024-08-28 12:00:00,22.1,22.12,22.09,22.11,66278.0,20.8281,20.847,20.8187,20.8375,66278.0
2024-08-28 12:05:00,22.11,22.15,22.1,22.12,142607.0,20.8375,20.8752,20.8281,20.847,142607.0
2024-08-28 12:10:00,22.13,22.15,22.11,22.13,127006.0,20.8564,20.8752,20.8375,20.8564,127006.0
2024-08-28 12:15:00,22.13,22.19,22.12,22.14,125700.0,20.8564,20.9129,20.847,20.8658,125700.0
2024-08-28 12:20:00,22.15,22.23,22.14,22.21,179463.0,20.8752,20.9506,20.8658,20.9318,179463.0
2024-08-28 12:25:00,22.2,22.21,22.17,22.18,88923.0,20.9224,20.9318,20.8941,20.9035,88923.0
2024-08-28 12:30:00,22.18,22.19,22.12,22.15,82133.0,20.9035,20.9129,20.847,20.8752,82133.0
2024-08-28 12:35:00,22.15,22.16,22.13,22.15,65077.0,20.8752,20.8847,20.8564,20.8752,65077.0
2024-08-28 12:40:00,22.14,22.15,22.12,22.13,178556.0,20.8658,20.8752,20.847,20.8564,178556.0
2024-08-28 12:45:00,22.13,22.14,22.12,22.14,58971.0,20.8564,20.8658,20.847,20.8658,58971.0
2024-08-28 12:50:00,22.13,22.14,22.09,22.1,125791.0,20.8564,20.8658,20.8187,20.8281,125791.0
2024-08-28 12:55:00,22.1,22.1,22.08,22.1,111176.0,20.8281,20.8281,20.8093,20.8281,111176.0
2024-08-28 13:00:00,22.1,22.11,22.07,22.09,94321.0,20.8281,20.8375,20.7998,20.8187,94321.0
2024-08-28 13:05:00,22.09,22.1,22.08,22.09,48009.0,20.8187,20.8281,20.8093,20.8187,48009.0
2024-08-28 13:10:00,22.09,22.17,22.08,22.15,118040.0,20.8187,20.8941,20.8093,20.8752,118040.0
2024-08-28 13:15:00,22.16,22.16,22.13,22.15,110488.0,20.8847,20.8847,20.8564,20.8752,110488.0
2024-08-28 13:20:00,22.15,22.17,22.14,22.16,74251.0,20.8752,20.8941,20.8658,20.8847,74251.0
2024-08-28 13:25:00,22.17,22.17,22.13,22.14,79376.0,20.8941,20.8941,20.8564,20.8658,79376.0
2024-08-28 13:30:00,22.14,22.15,22.11,22.13,98517.0,20.8658,20.8752,20.8375,20.8564,98517.0
2024-08-28 13:35:00,22.12,22.15,22.11,22.14,47360.0,20.847,20.8752,20.8375,20.8658,47360.0
2024-08-28 13:40:00,22.15,22.19,22.14,22.18,90466.0,20.8752,20.9129,20.8658,20.9035,90466.0
2024-08-28 13:45:00,22.17,22.22,22.16,22.21,88414.0,20.8941,20.9412,20.8847,20.9318,88414.0
2024-08-28 13:50:00,22.21,22.27,22.19,22.26,155381.0,20.9318,20.9883,20.9129,20.9789,155381.0
2024-08-28 13:55:00,22.26,22.36,22.25,22.35,290090.0,20.9789,21.0731,20.9695,21.0637,290090.0
2024-08-28 14:00:00,22.34,22.37,22.33,22.35,156915.0,21.0543,21.0826,21.0449,21.0637,156915.0
2024-08-28 14:05:00,22.35,22.36,22.27,22.29,206169.0,21.0637,21.0731,20.9883,21.0072,206169.0
2024-08-28 14:10:00,22.29,22.31,22.28,22.3,86162.0,21.0072,21.026,20.9978,21.0166,86162.0
2024-08-28 14:15:00,22.3,22.32,22.29,22.3,45868.0,21.0166,21.0354,21.0072,21.0166,45868.0
2024-08-28 14:20:00,22.3,22.31,22.28,22.31,200539.0,21.0166,21.026,20.9978,21.026,200539.0
2024-08-28 14:25:00,22.3,22.33,22.29,22.32,92035.0,21.0166,21.0449,21.0072,21.0354,92035.0
2024-08-28 14:30:00,22.32,22.33,22.3,22.31,109847.0,21.0354,21.0449,21.0166,21.026,109847.0
2024-08-28 14:35:00,22.31,22.33,22.3,22.3,123905.0,21.026,21.0449,21.0166,21.0166,123905.0
2024-08-28 14:40:00,22.3,22.32,22.28,22.31,84725.0,21.0166,21.0354,20.9978,21.026,84725.0
2024-08-28 14:45:00,22.31,22.33,22.3,22.32,57316.0,21.026,21.0449,21.0166,21.0354,57316.0
2024-08-28 14:50:00,22.32,22.32,22.2,22.21,202002.0,21.0354,21.0354,20.9224,20.9318,202002.0
2024-08-28 14:55:00,22.21,22.22,22.12,22.13,211430.0,20.9318,20.9412,20.847,20.8564,211430.0
2024-08-28 15:00:00,22.14,22.14,22.07,22.1,174425.0,20.8658,20.8658,20.7998,20.8281,174425.0
2024-08-28 15:05:00,22.1,22.18,22.1,22.17,133089.0,20.8281,20.9035,20.8281,20.8941,133089.0
2024-08-28 15:10:00,22.17,22.21,22.15,22.18,82769.0,20.8941,20.9318,20.8752,20.9035,82769.0
2024-08-28 15:15:00,22.17,22.18,22.14,22.14,68777.0,20.8941,20.9035,20.8658,20.8658,68777.0
2024-08-28 15:20:00,22.14,22.16,22.12,22.14,85961.0,20.8658,20.8847,20.847,20.8658,85961.0
2024-08-28 15:25:00,22.14,22.14,22.09,22.09,277748.0,20.8658,20.8658,20.8187,20.8187,277748.0
2024-08-28 15:30:00,22.1,22.11,22.07,22.11,87957.0,20.8281,20.8375,20.7998,20.8375,87957.0
2024-08-28 15:35:00,22.11,22.13,22.1,22.12,62737.0,20.8375,20.8564,20.8281,20.847,62737.0
2024-08-28 15:40:00,22.12,22.13,22.09,22.1,110806.0,20.847,20.8564,20.8187,20.8281,110806.0
2024-08-28 15:45:00,22.1,22.12,22.06,22.1,147395.0,20.8281,20.847,20.7904,20.8281,147395.0
2024-08-28 15:50:00,22.09,22.11,22.03,22.06,497157.0,20.8187,20.8375,20.7621,20.7904,497157.0
2024-08-28 15:55:00,22.07,22.14,22.06,22.11,331743.0,20.7998,20.8658,20.7904,20.8375,331743.0
2024-08-29 09:30:00,21.97,22.01,21.92,21.92,272900.0,20.7056,20.7433,20.6585,20.6585,272900.0
2024-08-29 09:35:00,21.93,21.98,21.9,21.97,102566.0,20.6679,20.715,20.6396,20.7056,102566.0
2024-08-29 09:40:00,21.98,22.02,21.95,22.02,94968.0,20.715,20.7527,20.6867,20.7527,94968.0
2024-08-29 09:45:00,22.0,22.02,21.93,21.94,173425.0,20.7339,20.7527,20.6679,20.6773,173425.0
2024-08-29 09:50:00,21.95,22.04,21.94,21.98,168292.0,20.6867,20.7716,20.6773,20.715,168292.0
2024-08-29 09:55:00,21.98,21.99,21.88,21.9,396582.0,20.715,20.7244,20.6208,20.6396,396582.0
2024-08-29 10:00:00,21.89,21.92,21.84,21.88,153086.0,20.6302,20.6585,20.5831,20.6208,153086.0
2024-08-29 10:05:00,21.88,21.94,21.87,21.93,156533.0,20.6208,20.6773,20.6113,20.6679,156533.0
2024-08-29 10:10:00,21.92,21.94,21.88,21.89,168347.0,20.6585,20.6773,20.6208,20.6302,168347.0
2024-08-29 10:15:00,21.89,21.98,21.86,21.94,175025.0,20.6302,20.715,20.6019,20.6773,175025.0
2024-08-29 10:20:00,21.93,21.96,21.88,21.89,201489.0,20.6679,20.6962,20.6208,20.6302,201489.0
2024-08-29 10:25:00,21.89,21.9,21.83,21.86,169815.0,20.6302,20.6396,20.5736,20.6019,169815.0
2024-08-29 10:30:00,21.85,21.86,21.8,21.85,108918.0,20.5925,20.6019,20.5454,20.5925,108918.0
2024-08-29 10:35:00,21.85,21.86,21.81,21.82,565632.0,20.5925,20.6019,20.5548,20.5642,565632.0
2024-08-29 10:40:00,21.81,21.86,21.79,21.82,306489.0,20.5548,20.6019,20.536,20.5642,306489.0
2024-08-29 10:45:00,21.82,21.83,21.78,21.78,105019.0,20.5642,20.5736,20.5265,20.5265,105019.0
2024-08-29 10:50:00,21.77,21.79,21.77,21.78,197013.0,20.5171,20.536,20.5171,20.5265,197013.0
2024-08-29 10:55:00,21.78,21.85,21.78,21.82,110465.0,20.5265,20.5925,20.5265,20.5642,110465.0
2024-08-29 11:00:00,21.82,21.82,21.79,21.82,120788.0,20.5642,20.5642,20.536,20.5642,120788.0
2024-08-29 11:05:00,21.82,21.83,21.79,21.8,87943.0,20.5642,20.5736,20.536,20.5454,87943.0
2024-08-29 11:10:00,21.8,21.81,21.76,21.77,121016.0,20.5454,20.5548,20.5077,20.5171,121016.0
2024-08-29 11:15:00,21.76,21.83,21.73,21.82,236673.0,20.5077,20.5736,20.4794,20.5642,236673.0
2024-08-29 11:20:00,21.82,21.87,21.81,21.84,179161.0,20.5642,20.6113,20.5548,20.5831,179161.0
2024-08-29 11:25:00,21.83,21.84,21.81,21.82,107372.0,20.5736,20.5831,20.5548,20.5642,107372.0
2024-08-29 11:30:00,21.82,21.83,21.78,21.81,158426.0,20.5642,20.5736,20.5265,20.5548,158426.0
2024-08-29 11:35:00,21.82,21.84,21.79,21.8,80587.0,20.5642,20.5831,20.536,20.5454,80587.0
2024-08-29 11:40:00,21.8,21.83,21.79,21.83,59586.0,20.5454,20.5736,20.536,20.5736,59586.0
2024-08-29 11:45:00,21.83,21.84,21.79,21.8,42358.0,20.5736,20.5831,20.536,20.5454,42358.0
2024-08-29 11:50:00,21.8,21.83,21.8,21.81,31647.0,20.5454,20.5736,20.5454,20.5548,31647.0
2024-08-29 11:55:00,21.81,21.82,21.79,21.79,66458.0,20.5548,20.5642,20.536,20.536,66458.0
2024-08-29 12:00:00,21.79,21.8,21.74,21.76,333548.0,20.536,20.5454,20.4888,20.5077,333548.0
2024-08-29 12:05:00,21.76,21.76,21.72,21.74,111007.0,20.5077,20.5077,20.47,20.4888,111007.0
2024-08-29 12:10:00,21.74,21.75,21.71,21.72,90992.0,20.4888,20.4983,20.4606,20.47,90992.0
2024-08-29 12:15:00,21.72,21.77,21.71,21.76,221591.0,20.47,20.5171,20.4606,20.5077,221591.0
2024-08-29 12:20:00,21.76,21.76,21.71,21.72,111312.0,20.5077,20.5077,20.4606,20.47,111312.0
2024-08-29 12:25:00,21.72,21.75,21.71,21.73,68269.0,20.47,20.4983,20.4606,20.4794,68269.0
2024-08-29 12:30:00,21.73,21.73,21.71,21.72,39963.0,20.4794,20.4794,20.4606,20.47,39963.0
2024-08-29 12:35:00,21.71,21.73,21.71,21.72,104637.0,20.4606,20.4794,20.4606,20.47,104637.0
2024-08-29 12:40:00,21.72,21.73,21.7,21.71,95040.0,20.47,20.4794,20.4511,20.4606,95040.0
2024-08-29 12:45:00,21.72,21.74,21.7,21.73,66149.0,20.47,20.4888,20.4511,20.4794,66149.0
2024-08-29 12:50:00,21.73,21.78,21.73,21.77,247489.0,20.4794,20.5265,20.4794,20.5171,247489.0
2024-08-29 12:55:00,21.76,21.77,21.73,21.74,80471.0,20.5077,20.5171,20.4794,20.4888,80471.0
2024-08-29 13:00:00,21.74,21.78,21.74,21.76,103550.0,20.4888,20.5265,20.4888,20.5077,103550.0
2024-08-29 13:05:00,21.76,21.78,21.74,21.78,107791.0,20.5077,20.5265,20.4888,20.5265,107791.0
2024-08-29 13:10:00,21.79,21.82,21.77,21.8,169717.0,20.536,20.5642,20.5171,20.5454,169717.0
2024-08-29 13:15:00,21.8,21.81,21.79,21.79,80180.0,20.5454,20.5548,20.536,20.536,80180.0
2024-08-29 13:20:00,21.8,21.8,21.78,21.79,76731.0,20.5454,20.5454,20.5265,20.536,76731.0
2024-08-29 13:25:00,21.79,21.81,21.77,21.79,154650.0,20.536,20.5548,20.5171,20.536,154650.0
2024-08-29 13:30:00,21.79,21.8,21.78,21.78,45469.0,20.536,20.5454,20.5265,20.5265,45469.0
2024-08-29 13:35:00,21.79,21.81,21.77,21.8,91760.0,20.536,20.5548,20.5171,20.5454,91760.0
2024-08-29 13:40:00,21.8,21.82,21.77,21.78,83079.0,20.5454,20.5642,20.5171,20.5265,83079.0
2024-08-29 13:45:00,21.79,21.84,21.78,21.82,86680.0,20.536,20.5831,20.5265,20.5642,86680.0
2024-08-29 13:50:00,21.82,21.83,21.78,21.78,108706.0,20.5642,20.5736,20.5265,20.5265,108706.0
2024-08-29 13:55:00,21.78,21.79,21.76,21.77,115780.0,20.5265,20.536,20.5077,20.5171,115780.0
2024-08-29 14:00:00,21.77,21.85,21.76,21.8,96537.0,20.5171,20.5925,20.5077,20.5454,96537.0
2024-08-29 14:05:00,21.8,21.83,21.8,21.82,54248.0,20.5454,20.5736,20.5454,20.5642,54248.0
2024-08-29 14:10:00,21.82,21.85,21.82,21.82,133664.0,20.5642,20.5925,20.5642,20.5642,133664.0
2024-08-29 14:15:00,21.83,21.86,21.82,21.85,79023.0,20.5736,20.6019,20.5642,20.5925,79023.0
2024-08-29 14:20:00,21.85,21.86,21.83,21.83,93020.0,20.5925,20.6019,20.5736,20.5736,93020.0
2024-08-29 14:25:00,21.84,21.96,21.83,21.94,320384.0,20.5831,20.6962,20.5736,20.6773,320384.0
2024-08-29 14:30:00,21.95,22.01,21.94,22.0,398672.0,20.6867,20.7433,20.6773,20.7339,398672.0
2024-08-29 14:35:00,21.99,22.12,21.99,22.11,570518.0,20.7244,20.847,20.7244,20.8375,570518.0
2024-08-29 14:40:00,22.11,22.18,22.06,22.14,246957.0,20.8375,20.9035,20.7904,20.8658,246957.0
2024-08-29 14:45:00,22.14,22.21,22.1,22.12,367788.0,20.8658,20.9318,20.8281,20.847,367788.0
2024-08-29 14:50:00,22.12,22.21,22.09,22.1,169501.0,20.847,20.9318,20.8187,20.8281,169501.0
2024-08-29 14:55:00,22.1,22.14,22.07,22.11,199542.0,20.8281,20.8658,20.7998,20.8375,199542.0
2024-08-29 15:00:00,22.11,22.17,22.1,22.14,126042.0,20.8375,20.8941,20.8281,20.8658,126042.0
2024-08-29 15:05:00,22.14,22.15,22.1,22.14,54485.0,20.8658,20.8752,20.8281,20.8658,54485.0
2024-08-29 15:10:00,22.13,22.18,22.11,22.15,128280.0,20.8564,20.9035,20.8375,20.8752,128280.0
2024-08-29 15:15:00,22.14,22.16,22.06,22.12,124208.0,20.8658,20.8847,20.7904,20.847,124208.0
2024-08-29 15:20:00,22.11,22.14,22.08,22.09,80743.0,20.8375,20.8658,20.8093,20.8187,80743.0
2024-08-29 15:25:00,22.1,22.1,22.02,22.06,99266.0,20.8281,20.8281,20.7527,20.7904,99266.0
2024-08-29 15:30:00,22.05,22.08,22.04,22.07,75740.0,20.781,20.8093,20.7716,20.7998,75740.0
2024-08-29 15:35:00,22.07,22.08,21.99,22.04,83418.0,20.7998,20.8093,20.7244,20.7716,83418.0
2024-08-29 15:40:00,22.04,22.11,22.02,22.11,104804.0,20.7716,20.8375,20.7527,20.8375,104804.0
2024-08-29 15:45:00,22.11,22.14,22.07,22.13,142866.0,20.8375,20.8658,20.7998,20.8564,142866.0
2024-08-29 15:50:00,22.13,22.17,22.09,22.17,117413.0,20.8564,20.8941,20.8187,20.8941,117413.0
2024-08-29 15:55:00,22.17,22.17,22.11,22.12,278672.0,20.8941,20.8941,20.8375,20.847,278672.0
2024-08-30 09:30:00,21.97,21.98,21.91,21.94,324157.0,20.7056,20.715,20.649,20.6773,324157.0
2024-08-30 09:35:00,21.93,21.95,21.89,21.9,158729.0,20.6679,20.6867,20.6302,20.6396,158729.0
2024-08-30 09:40:00,21.91,21.91,21.87,21.9,145190.0,20.649,20.649,20.6113,20.6396,145190.0
2024-08-30 09:45:00,21.89,21.95,21.88,21.95,185065.0,20.6302,20.6867,20.6208,20.6867,185065.0
2024-08-30 09:50:00,21.95,21.99,21.88,21.9,124621.0,20.6867,20.7244,20.6208,20.6396,124621.0
2024-08-30 09:55:00,21.91,21.93,21.88,21.89,48352.0,20.649,20.6679,20.6208,20.6302,48352.0
2024-08-30 10:00:00,21.88,21.89,21.84,21.87,140404.0,20.6208,20.6302,20.5831,20.6113,140404.0
2024-08-30 10:05:00,21.87,21.91,21.86,21.9,104380.0,20.6113,20.649,20.6019,20.6396,104380.0
2024-08-30 10:10:00,21.89,21.9,21.86,21.89,108250.0,20.6302,20.6396,20.6019,20.6302,108250.0
2024-08-30 10:15:00,21.89,21.93,21.87,21.89,134944.0,20.6302,20.6679,20.6113,20.6302,134944.0
2024-08-30 10:20:00,21.89,21.95,21.89,21.93,226928.0,20.6302,20.6867,20.6302,20.6679,226928.0
2024-08-30 10:25:00,21.92,21.98,21.91,21.93,139119.0,20.6585,20.715,20.649,20.6679,139119.0
2024-08-30 10:30:00,21.92,21.94,21.9,21.92,114885.0,20.6585,20.6773,20.6396,20.6585,114885.0
2024-08-30 10:35:00,21.92,21.92,21.88,21.89,71942.0,20.6585,20.6585,20.6208,20.6302,71942.0
2024-08-30 10:40:00,21.89,21.95,21.85,21.94,66086.0,20.6302,20.6867,20.5925,20.6773,66086.0
2024-08-30 10:45:00,21.94,21.97,21.87,21.88,199446.0,20.6773,20.7056,20.6113,20.6208,199446.0
2024-08-30 10:50:00,21.88,21.95,21.88,21.94,113458.0,20.6208,20.6867,20.6208,20.6773,113458.0
2024-08-30 10:55:00,21.95,22.03,21.93,22.03,339184.0,20.6867,20.7621,20.6679,20.7621,339184.0
2024-08-30 11:00:00,22.03,22.07,21.98,22.0,188784.0,20.7621,20.7998,20.715,20.7339,188784.0
2024-08-30 11:05:00,21.99,22.02,21.99,22.0,114451.0,20.7244,20.7527,20.7244,20.7339,114451.0
2024-08-30 11:10:00,22.0,22.03,21.99,22.01,125430.0,20.7339,20.7621,20.7244,20.7433,125430.0
2024-08-30 11:15:00,22.01,22.06,22.0,22.05,94181.0,20.7433,20.7904,20.7339,20.781,94181.0
2024-08-30 11:20:00,22.05,22.09,22.05,22.08,132033.0,20.781,20.8187,20.781,20.8093,132033.0
2024-08-30 11:25:00,22.09,22.1,22.07,22.09,115811.0,20.8187,20.8281,20.7998,20.8187,115811.0
2024-08-30 11:30:00,22.09,22.18,22.08,22.13,369575.0,20.8187,20.9035,20.8093,20.8564,369575.0
2024-08-30 11:35:00,22.13,22.14,22.1,22.12,153835.0,20.8564,20.8658,20.8281,20.847,153835.0
2024-08-30 11:40:00,22.13,22.13,22.09,22.12,104142.0,20.8564,20.8564,20.8187,20.847,104142.0
2024-08-30 11:45:00,22.11,22.14,22.1,22.12,61842.0,20.8375,20.8658,20.8281,20.847,61842.0
2024-08-30 11:50:00,22.12,22.12,22.07,22.09,109274.0,20.847,20.847,20.7998,20.8187,109274.0
2024-08-30 11:55:00,22.08,22.12,22.07,22.09,105018.0,20.8093,20.847,20.7998,20.8187,105018.0
2024-08-30 12:00:00,22.1,22.17,22.09,22.1,133008.0,20.8281,20.8941,20.8187,20.8281,133008.0
2024-08-30 12:05:00,22.1,22.1,22.06,22.07,142516.0,20.8281,20.8281,20.7904,20.7998,142516.0
2024-08-30 12:10:00,22.07,22.09,22.05,22.08,62620.0,20.7998,20.8187,20.781,20.8093,62620.0
2024-08-30 12:15:00,22.08,22.12,22.07,22.1,82097.0,20.8093,20.847,20.7998,20.8281,82097.0
2024-08-30 12:20:00,22.11,22.13,22.09,22.12,132324.0,20.8375,20.8564,20.8187,20.847,132324.0
2024-08-30 12:25:00,22.12,22.18,22.1,22.18,169374.0,20.847,20.9035,20.8281,20.9035,169374.0
2024-08-30 12:30:00,22.18,22.24,22.16,22.22,185449.0,20.9035,20.9601,20.8847,20.9412,185449.0
2024-08-30 12:35:00,22.23,22.26,22.19,22.2,152616.0,20.9506,20.9789,20.9129,20.9224,152616.0
2024-08-30 12:40:00,22.2,22.22,22.18,22.19,106801.0,20.9224,20.9412,20.9035,20.9129,106801.0
2024-08-30 12:45:00,22.19,22.21,22.16,22.17,93329.0,20.9129,20.9318,20.8847,20.8941,93329.0
2024-08-30 12:50:00,22.17,22.17,22.11,22.12,165759.0,20.8941,20.8941,20.8375,20.847,165759.0
2024-08-30 12:55:00,22.13,22.13,22.08,22.1,73588.0,20.8564,20.8564,20.8093,20.8281,73588.0
2024-08-30 13:00:00,22.09,22.1,22.04,22.06,152419.0,20.8187,20.8281,20.7716,20.7904,152419.0
2024-08-30 13:05:00,22.06,22.1,22.05,22.09,53202.0,20.7904,20.8281,20.781,20.8187,53202.0
2024-08-30 13:10:00,22.08,22.09,22.06,22.07,66644.0,20.8093,20.8187,20.7904,20.7998,66644.0
2024-08-30 13:15:00,22.07,22.12,22.06,22.11,65978.0,20.7998,20.847,20.7904,20.8375,65978.0
2024-08-30 13:20:00,22.1,22.14,22.09,22.13,77853.0,20.8281,20.8658,20.8187,20.8564,77853.0
2024-08-30 13:25:00,22.12,22.13,22.09,22.11,98095.0,20.847,20.8564,20.8187,20.8375,98095.0
2024-08-30 13:30:00,22.11,22.11,22.08,22.11,70343.0,20.8375,20.8375,20.8093,20.8375,70343.0
2024-08-30 13:35:00,22.11,22.11,22.08,22.11,80698.0,20.8375,20.8375,20.8093,20.8375,80698.0
2024-08-30 13:40:00,22.11,22.11,22.08,22.1,48527.0,20.8375,20.8375,20.8093,20.8281,48527.0
2024-08-30 13:45:00,22.1,22.12,22.08,22.1,102833.0,20.8281,20.847,20.8093,20.8281,102833.0
2024-08-30 13:50:00,22.11,22.11,22.08,22.08,73748.0,20.8375,20.8375,20.8093,20.8093,73748.0
2024-08-30 13:55:00,22.08,22.13,22.08,22.13,68846.0,20.8093,20.8564,20.8093,20.8564,68846.0
2024-08-30 14:00:00,22.12,22.14,22.09,22.11,66804.0,20.847,20.8658,20.8187,20.8375,66804.0
2024-08-30 14:05:00,22.11,22.11,22.07,22.08,52316.0,20.8375,20.8375,20.7998,20.8093,52316.0
2024-08-30 14:10:00,22.07,22.09,22.05,22.07,98195.0,20.7998,20.8187,20.781,20.7998,98195.0
2024-08-30 14:15:00,22.07,22.07,22.05,22.06,53531.0,20.7998,20.7998,20.781,20.7904,53531.0
2024-08-30 14:20:00,22.06,22.06,22.04,22.05,28669.0,20.7904,20.7904,20.7716,20.781,28669.0
2024-08-30 14:25:00,22.05,22.06,22.02,22.05,74281.0,20.781,20.7904,20.7527,20.781,74281.0
2024-08-30 14:30:00,22.05,22.06,22.03,22.04,61354.0,20.781,20.7904,20.7621,20.7716,61354.0
2024-08-30 14:35:00,22.03,22.04,22.0,22.01,90148.0,20.7621,20.7716,20.7339,20.7433,90148.0
2024-08-30 14:40:00,22.01,22.02,21.98,22.0,96013.0,20.7433,20.7527,20.715,20.7339,96013.0
2024-08-30 14:45:00,22.0,22.01,21.98,21.98,53036.0,20.7339,20.7433,20.715,20.715,53036.0
2024-08-30 14:50:00,21.98,21.99,21.95,21.98,90431.0,20.715,20.7244,20.6867,20.715,90431.0
2024-08-30 14:55:00,21.98,21.99,21.97,21.97,68846.0,20.715,20.7244,20.7056,20.7056,68846.0
2024-08-30 15:00:00,21.98,21.98,21.96,21.97,25510.0,20.715,20.715,20.6962,20.7056,25510.0
2024-08-30 15:05:00,21.98,21.98,21.95,21.96,28856.0,20.715,20.715,20.6867,20.6962,28856.0
2024-08-30 15:10:00,21.96,22.02,21.96,21.98,60328.0,20.6962,20.7527,20.6962,20.715,60328.0
2024-08-30 15:15:00,21.98,21.99,21.96,21.96,13972.0,20.715,20.7244,20.6962,20.6962,13972.0
2024-08-30 15:20:00,21.96,21.96,21.89,21.9,135353.0,20.6962,20.6962,20.6302,20.6396,135353.0
2024-08-30 15:25:00,21.91,21.92,21.87,21.88,183135.0,20.649,20.6585,20.6113,20.6208,183135.0
2024-08-30 15:30:00,21.88,21.93,21.86,21.93,134247.0,20.6208,20.6679,20.6019,20.6679,134247.0
2024-08-30 15:35:00,21.92,21.92,21.88,21.88,87066.0,20.6585,20.6585,20.6208,20.6208,87066.0
2024-08-30 15:40:00,21.89,21.91,21.86,21.9,109488.0,20.6302,20.649,20.6019,20.6396,109488.0
2024-08-30 15:45:00,21.89,21.91,21.87,21.87,132558.0,20.6302,20.649,20.6113,20.6113,132558.0
2024-08-30 15:50:00,21.87,21.87,21.73,21.76,944087.0,20.6113,20.6113,20.4794,20.5077,944087.0
2024-08-30 15:55:00,21.76,21.76,21.69,21.74,815500.0,20.5077,20.5077,20.4417,20.4888,815500.0
2024-09-03 09:30:00,21.98,22.03,21.96,22.01,307723.0,20.715,20.7621,20.6962,20.7433,307723.0
2024-09-03 09:35:00,22.01,22.07,22.0,22.06,202356.0,20.7433,20.7998,20.7339,20.7904,202356.0
2024-09-03 09:40:00,22.05,22.08,22.04,22.05,135328.0,20.781,20.8093,20.7716,20.781,135328.0
2024-09-03 09:45:00,22.05,22.09,22.05,22.08,125672.0,20.781,20.8187,20.781,20.8093,125672.0
2024-09-03 09:50:00,22.08,22.17,22.08,22.15,391606.0,20.8093,20.8941,20.8093,20.8752,391606.0
2024-09-03 09:55:00,22.15,22.17,22.08,22.1,157738.0,20.8752,20.8941,20.8093,20.8281,157738.0
2024-09-03 10:00:00,22.11,22.25,22.1,22.23,468131.0,20.8375,20.9695,20.8281,20.9506,468131.0
2024-09-03 10:05:00,22.23,22.26,22.2,22.21,355714.0,20.9506,20.9789,20.9224,20.9318,355714.0
2024-09-03 10:10:00,22.21,22.3,22.2,22.29,274223.0,20.9318,21.0166,20.9224,21.0072,274223.0
2024-09-03 10:15:00,22.29,22.31,22.25,22.26,158610.0,21.0072,21.026,20.9695,20.9789,158610.0
2024-09-03 10:20:00,22.26,22.28,22.23,22.26,206773.0,20.9789,20.9978,20.9506,20.9789,206773.0
2024-09-03 10:25:00,22.26,22.28,22.21,22.23,212563.0,20.9789,20.9978,20.9318,20.9506,212563.0
2024-09-03 10:30:00,22.24,22.33,22.24,22.31,194761.0,20.9601,21.0449,20.9601,21.026,194761.0
2024-09-03 10:35:00,22.31,22.33,22.29,22.32,148426.0,21.026,21.0449,21.0072,21.0354,148426.0
2024-09-03 10:40:00,22.31,22.34,22.3,22.32,250749.0,21.026,21.0543,21.0166,21.0354,250749.0
2024-09-03 10:45:00,22.33,22.39,22.32,22.38,184115.0,21.0449,21.1014,21.0354,21.092,184115.0
2024-09-03 10:50:00,22.38,22.41,22.36,22.39,97011.0,21.092,21.1203,21.0731,21.1014,97011.0
2024-09-03 10:55:00,22.39,22.4,22.36,22.39,94058.0,21.1014,21.1108,21.0731,21.1014,94058.0
2024-09-03 11:00:00,22.38,22.4,22.31,22.32,200860.0,21.092,21.1108,21.026,21.0354,200860.0
2024-09-03 11:05:00,22.33,22.35,22.27,22.32,137946.0,21.0449,21.0637,20.9883,21.0354,137946.0
2024-09-03 11:10:00,22.32,22.32,22.28,22.3,53793.0,21.0354,21.0354,20.9978,21.0166,53793.0
2024-09-03 11:15:00,22.3,22.34,22.27,22.32,126197.0,21.0166,21.0543,20.9883,21.0354,126197.0
2024-09-03 11:20:00,22.32,22.34,22.3,22.33,126682.0,21.0354,21.0543,21.0166,21.0449,126682.0
2024-09-03 11:25:00,22.32,22.33,22.28,22.3,75648.0,21.0354,21.0449,20.9978,21.0166,75648.0
2024-09-03 11:30:00,22.3,22.34,22.29,22.3,93839.0,21.0166,21.0543,21.0072,21.0166,93839.0
2024-09-03 11:35:00,22.31,22.31,22.25,22.3,227314.0,21.026,21.026,20.9695,21.0166,227314.0
2024-09-03 11:40:00,22.3,22.36,22.3,22.35,243451.0,21.0166,21.0731,21.0166,21.0637,243451.0
2024-09-03 11:45:00,22.34,22.35,22.31,22.34,146538.0,21.0543,21.0637,21.026,21.0543,146538.0
2024-09-03 11:50:00,22.34,22.36,22.32,22.34,124807.0,21.0543,21.0731,21.0354,21.0543,124807.0
2024-09-03 11:55:00,22.33,22.37,22.33,22.37,177068.0,21.0449,21.0826,21.0449,21.0826,177068.0
2024-09-03 12:00:00,22.37,22.37,22.32,22.33,78238.0,21.0826,21.0826,21.0354,21.0449,78238.0
2024-09-03 12:05:00,22.33,22.38,22.31,22.37,171392.0,21.0449,21.092,21.026,21.0826,171392.0
2024-09-03 12:10:00,22.37,22.39,22.34,22.34,137122.0,21.0826,21.1014,21.0543,21.0543,137122.0
2024-09-03 12:15:00,22.34,22.35,22.29,22.32,232900.0,21.0543,21.0637,21.0072,21.0354,232900.0
2024-09-03 12:20:00,22.32,22.36,22.31,22.35,91453.0,21.0354,21.0731,21.026,21.0637,91453.0
2024-09-03 12:25:00,22.36,22.4,22.35,22.38,88390.0,21.0731,21.1108,21.0637,21.092,88390.0
2024-09-03 12:30:00,22.36,22.38,22.35,22.38,74879.0,21.0731,21.092,21.0637,21.092,74879.0
2024-09-03 12:35:00,22.38,22.4,22.36,22.38,68816.0,21.092,21.1108,21.0731,21.092,68816.0
2024-09-03 12:40:00,22.38,22.41,22.37,22.39,112326.0,21.092,21.1203,21.0826,21.1014,112326.0
2024-09-03 12:45:00,22.4,22.43,22.4,22.41,109059.0,21.1108,21.1391,21.1108,21.1203,109059.0
2024-09-03 12:50:00,22.41,22.42,22.39,22.41,119009.0,21.1203,21.1297,21.1014,21.1203,119009.0
2024-09-03 12:55:00,22.41,22.43,22.4,22.42,101400.0,21.1203,21.1391,21.1108,21.1297,101400.0
2024-09-03 13:00:00,22.42,22.43,22.39,22.4,144947.0,21.1297,21.1391,21.1014,21.1108,144947.0
2024-09-03 13:05:00,22.4,22.41,22.36,22.38,310359.0,21.1108,21.1203,21.0731,21.092,310359.0
2024-09-03 13:10:00,22.38,22.44,22.37,22.43,174180.0,21.092,21.1485,21.0826,21.1391,174180.0
2024-09-03 13:15:00,22.43,22.43,22.4,22.41,68080.0,21.1391,21.1391,21.1108,21.1203,68080.0
2024-09-03 13:20:00,22.4,22.4,22.34,22.35,115832.0,21.1108,21.1108,21.0543,21.0637,115832.0
2024-09-03 13:25:00,22.36,22.37,22.35,22.37,69915.0,21.0731,21.0826,21.0637,21.0826,69915.0
2024-09-03 13:30:00,22.37,22.44,22.36,22.43,153609.0,21.0826,21.1485,21.0731,21.1391,153609.0
2024-09-03 13:35:00,22.42,22.43,22.37,22.37,127239.0,21.1297,21.1391,21.0826,21.0826,127239.0
2024-09-03 13:40:00,22.38,22.45,22.38,22.43,198647.0,21.092,21.158,21.092,21.1391,198647.0
2024-09-03 13:45:00,22.44,22.45,22.42,22.44,37504.0,21.1485,21.158,21.1297,21.1485,37504.0
2024-09-03 13:50:00,22.43,22.44,22.42,22.44,101641.0,21.1391,21.1485,21.1297,21.1485,101641.0
2024-09-03 13:55:00,22.44,22.47,22.42,22.46,65265.0,21.1485,21.1768,21.1297,21.1674,65265.0
2024-09-03 14:00:00,22.46,22.55,22.46,22.53,309863.0,21.1674,21.2522,21.1674,21.2334,309863.0
2024-09-03 14:05:00,22.53,22.54,22.51,22.54,130917.0,21.2334,21.2428,21.2145,21.2428,130917.0
2024-09-03 14:10:00,22.54,22.54,22.51,22.53,116351.0,21.2428,21.2428,21.2145,21.2334,116351.0
2024-09-03 14:15:00,22.54,22.56,22.51,22.55,58653.0,21.2428,21.2616,21.2145,21.2522,58653.0
2024-09-03 14:20:00,22.55,22.57,22.52,22.55,135724.0,21.2522,21.2711,21.2239,21.2522,135724.0
2024-09-03 14:25:00,22.55,22.57,22.53,22.57,135667.0,21.2522,21.2711,21.2334,21.2711,135667.0
2024-09-03 14:30:00,22.57,22.57,22.51,22.52,670590.0,21.2711,21.2711,21.2145,21.2239,670590.0
2024-09-03 14:35:00,22.51,22.55,22.51,22.54,138490.0,21.2145,21.2522,21.2145,21.2428,138490.0
2024-09-03 14:40:00,22.53,22.56,22.53,22.55,56757.0,21.2334,21.2616,21.2334,21.2522,56757.0
2024-09-03 14:45:00,22.56,22.57,22.54,22.56,90155.0,21.2616,21.2711,21.2428,21.2616,90155.0
2024-09-03 14:50:00,22.57,22.6,22.56,22.58,75258.0,21.2711,21.2993,21.2616,21.2805,75258.0
2024-09-03 14:55:00,22.58,22.61,22.58,22.6,85268.0,21.2805,21.3088,21.2805,21.2993,85268.0
2024-09-03 15:00:00,22.6,22.6,22.57,22.59,110640.0,21.2993,21.2993,21.2711,21.2899,110640.0
2024-09-03 15:05:00,22.58,22.6,22.57,22.6,103946.0,21.2805,21.2993,21.2711,21.2993,103946.0
2024-09-03 15:10:00,22.6,22.6,22.56,22.59,240597.0,21.2993,21.2993,21.2616,21.2899,240597.0
2024-09-03 15:15:00,22.58,22.6,22.58,22.6,48180.0,21.2805,21.2993,21.2805,21.2993,48180.0
2024-09-03 15:20:00,22.6,22.6,22.56,22.59,70502.0,21.2993,21.2993,21.2616,21.2899,70502.0
2024-09-03 15:25:00,22.59,22.62,22.58,22.61,61919.0,21.2899,21.3182,21.2805,21.3088,61919.0
2024-09-03 15:30:00,22.6,22.63,22.58,22.63,91412.0,21.2993,21.3276,21.2805,21.3276,91412.0
2024-09-03 15:35:00,22.63,22.72,22.62,22.71,247448.0,21.3276,21.4124,21.3182,21.403,247448.0
2024-09-03 15:40:00,22.71,22.78,22.7,22.72,658721.0,21.403,21.469,21.3936,21.4124,658721.0
2024-09-03 15:45:00,22.73,22.84,22.72,22.74,831046.0,21.4219,21.5255,21.4124,21.4313,831046.0
2024-09-03 15:50:00,22.73,22.77,22.7,22.73,886041.0,21.4219,21.4596,21.3936,21.4219,886041.0
2024-09-03 15:55:00,22.73,22.73,22.63,22.63,1079878.0,21.4219,21.4219,21.3276,21.3276,1079878.0
2024-09-04 09:30:00,22.8,22.81,22.7,22.71,287032.0,21.4878,21.4972,21.3936,21.403,287032.0
2024-09-04 09:35:00,22.7,22.73,22.68,22.71,100167.0,21.3936,21.4219,21.3747,21.403,100167.0
2024-09-04 09:40:00,22.72,22.72,22.62,22.7,258375.0,21.4124,21.4124,21.3182,21.3936,258375.0
2024-09-04 09:45:00,22.69,22.71,22.63,22.64,156641.0,21.3842,21.403,21.3276,21.337,156641.0
2024-09-04 09:50:00,22.64,22.68,22.62,22.62,76752.0,21.337,21.3747,21.3182,21.3182,76752.0
2024-09-04 09:55:00,22.63,22.66,22.6,22.62,86151.0,21.3276,21.3559,21.2993,21.3182,86151.0
2024-09-04 10:00:00,22.63,22.81,22.61,22.68,865502.0,21.3276,21.4972,21.3088,21.3747,865502.0
2024-09-04 10:05:00,22.69,22.74,22.59,22.61,470361.0,21.3842,21.4313,21.2899,21.3088,470361.0
2024-09-04 10:10:00,22.62,22.69,22.58,22.66,387875.0,21.3182,21.3842,21.2805,21.3559,387875.0
2024-09-04 10:15:00,22.66,22.72,22.6,22.68,295544.0,21.3559,21.4124,21.2993,21.3747,295544.0
2024-09-04 10:20:00,22.67,22.7,22.62,22.63,295133.0,21.3653,21.3936,21.3182,21.3276,295133.0
2024-09-04 10:25:00,22.63,22.69,22.61,22.62,246252.0,21.3276,21.3842,21.3088,21.3182,246252.0
2024-09-04 10:30:00,22.61,22.63,22.56,22.57,262939.0,21.3088,21.3276,21.2616,21.2711,262939.0
2024-09-04 10:35:00,22.57,22.59,22.53,22.55,205183.0,21.2711,21.2899,21.2334,21.2522,205183.0
2024-09-04 10:40:00,22.56,22.59,22.52,22.53,126012.0,21.2616,21.2899,21.2239,21.2334,126012.0
2024-09-04 10:45:00,22.53,22.61,22.51,22.57,164088.0,21.2334,21.3088,21.2145,21.2711,164088.0
2024-09-04 10:50:00,22.57,22.57,22.54,22.55,95369.0,21.2711,21.2711,21.2428,21.2522,95369.0
2024-09-04 10:55:00,22.54,22.54,22.48,22.49,95579.0,21.2428,21.2428,21.1862,21.1957,95579.0
2024-09-04 11:00:00,22.49,22.51,22.45,22.46,233722.0,21.1957,21.2145,21.158,21.1674,233722.0
2024-09-04 11:05:00,22.46,22.54,22.45,22.53,286879.0,21.1674,21.2428,21.158,21.2334,286879.0
2024-09-04 11:10:00,22.53,22.57,22.5,22.56,256380.0,21.2334,21.2711,21.2051,21.2616,256380.0
2024-09-04 11:15:00,22.56,22.58,22.53,22.54,171957.0,21.2616,21.2805,21.2334,21.2428,171957.0
2024-09-04 11:20:00,22.54,22.6,22.53,22.58,130575.0,21.2428,21.2993,21.2334,21.2805,130575.0
2024-09-04 11:25:00,22.58,22.65,22.56,22.64,201824.0,21.2805,21.3465,21.2616,21.337,201824.0
2024-09-04 11:30:00,22.64,22.7,22.62,22.64,265707.0,21.337,21.3936,21.3182,21.337,265707.0
2024-09-04 11:35:00,22.64,22.68,22.63,22.67,185025.0,21.337,21.3747,21.3276,21.3653,185025.0
2024-09-04 11:40:00,22.67,22.7,22.65,22.67,158532.0,21.3653,21.3936,21.3465,21.3653,158532.0
2024-09-04 11:45:00,22.68,22.68,22.62,22.66,115613.0,21.3747,21.3747,21.3182,21.3559,115613.0
2024-09-04 11:50:00,22.67,22.67,22.62,22.63,146784.0,21.3653,21.3653,21.3182,21.3276,146784.0
2024-09-04 11:55:00,22.64,22.71,22.63,22.66,148149.0,21.337,21.403,21.3276,21.3559,148149.0
2024-09-04 12:00:00,22.67,22.72,22.65,22.71,135375.0,21.3653,21.4124,21.3465,21.403,135375.0
2024-09-04 12:05:00,22.71,22.73,22.68,22.69,158306.0,21.403,21.4219,21.3747,21.3842,158306.0
2024-09-04 12:10:00,22.69,22.73,22.67,22.72,223344.0,21.3842,21.4219,21.3653,21.4124,223344.0
2024-09-04 12:15:00,22.73,22.73,22.65,22.68,112796.0,21.4219,21.4219,21.3465,21.3747,112796.0
2024-09-04 12:20:00,22.69,22.7,22.64,22.64,119705.0,21.3842,21.3936,21.337,21.337,119705.0
2024-09-04 12:25:00,22.64,22.67,22.61,22.65,97069.0,21.337,21.3653,21.3088,21.3465,97069.0
2024-09-04 12:30:00,22.64,22.65,22.57,22.58,92149.0,21.337,21.3465,21.2711,21.2805,92149.0
2024-09-04 12:35:00,22.57,22.59,22.56,22.59,102624.0,21.2711,21.2899,21.2616,21.2899,102624.0
2024-09-04 12:40:00,22.59,22.67,22.58,22.67,111456.0,21.2899,21.3653,21.2805,21.3653,111456.0
2024-09-04 12:45:00,22.67,22.7,22.64,22.66,134913.0,21.3653,21.3936,21.337,21.3559,134913.0
2024-09-04 12:50:00,22.65,22.67,22.61,22.63,58669.0,21.3465,21.3653,21.3088,21.3276,58669.0
2024-09-04 12:55:00,22.63,22.66,22.62,22.63,62343.0,21.3276,21.3559,21.3182,21.3276,62343.0
2024-09-04 13:00:00,22.63,22.7,22.63,22.69,139625.0,21.3276,21.3936,21.3276,21.3842,139625.0
2024-09-04 13:05:00,22.68,22.69,22.64,22.65,131446.0,21.3747,21.3842,21.337,21.3465,131446.0
2024-09-04 13:10:00,22.65,22.68,22.63,22.67,144602.0,21.3465,21.3747,21.3276,21.3653,144602.0
2024-09-04 13:15:00,22.68,22.71,22.66,22.68,199331.0,21.3747,21.403,21.3559,21.3747,199331.0
2024-09-04 13:20:00,22.68,22.71,22.64,22.7,195341.0,21.3747,21.403,21.337,21.3936,195341.0
2024-09-04 13:25:00,22.7,22.73,22.69,22.72,157656.0,21.3936,21.4219,21.3842,21.4124,157656.0
2024-09-04 13:30:00,22.72,22.74,22.7,22.73,65117.0,21.4124,21.4313,21.3936,21.4219,65117.0
2024-09-04 13:35:00,22.72,22.74,22.7,22.72,114599.0,21.4124,21.4313,21.3936,21.4124,114599.0
2024-09-04 13:40:00,22.71,22.75,22.69,22.75,165334.0,21.403,21.4407,21.3842,21.4407,165334.0
2024-09-04 13:45:00,22.74,22.75,22.68,22.72,178904.0,21.4313,21.4407,21.3747,21.4124,178904.0
2024-09-04 13:50:00,22.72,22.76,22.71,22.74,167675.0,21.4124,21.4501,21.403,21.4313,167675.0
2024-09-04 13:55:00,22.73,22.76,22.72,22.73,91134.0,21.4219,21.4501,21.4124,21.4219,91134.0
2024-09-04 14:00:00,22.74,22.77,22.73,22.76,196026.0,21.4313,21.4596,21.4219,21.4501,196026.0
2024-09-04 14:05:00,22.76,22.77,22.72,22.74,292603.0,21.4501,21.4596,21.4124,21.4313,292603.0
2024-09-04 14:10:00,22.74,22.76,22.71,22.72,172261.0,21.4313,21.4501,21.403,21.4124,172261.0
2024-09-04 14:15:00,22.71,22.76,22.7,22.75,113285.0,21.403,21.4501,21.3936,21.4407,113285.0
2024-09-04 14:20:00,22.75,22.77,22.72,22.73,231196.0,21.4407,21.4596,21.4124,21.4219,231196.0
2024-09-04 14:25:00,22.73,22.74,22.69,22.71,122621.0,21.4219,21.4313,21.3842,21.403,122621.0
2024-09-04 14:30:00,22.71,22.74,22.68,22.73,145041.0,21.403,21.4313,21.3747,21.4219,145041.0
2024-09-04 14:35:00,22.74,22.79,22.73,22.78,144185.0,21.4313,21.4784,21.4219,21.469,144185.0
2024-09-04 14:40:00,22.78,22.79,22.75,22.78,147008.0,21.469,21.4784,21.4407,21.469,147008.0
2024-09-04 14:45:00,22.79,22.79,22.75,22.77,172703.0,21.4784,21.4784,21.4407,21.4596,172703.0
2024-09-04 14:50:00,22.77,22.81,22.77,22.77,288629.0,21.4596,21.4972,21.4596,21.4596,288629.0
2024-09-04 14:55:00,22.78,22.82,22.76,22.81,153797.0,21.469,21.5067,21.4501,21.4972,153797.0
2024-09-04 15:00:00,22.81,22.84,22.8,22.84,141910.0,21.4972,21.5255,21.4878,21.5255,141910.0
2024-09-04 15:05:00,22.84,22.86,22.82,22.85,100471.0,21.5255,21.5444,21.5067,21.5349,100471.0
2024-09-04 15:10:00,22.85,22.86,22.82,22.84,1162297.0,21.5349,21.5444,21.5067,21.5255,1162297.0
2024-09-04 15:15:00,22.84,22.85,22.81,22.84,123036.0,21.5255,21.5349,21.4972,21.5255,123036.0
2024-09-04 15:20:00,22.84,22.84,22.77,22.78,212871.0,21.5255,21.5255,21.4596,21.469,212871.0
2024-09-04 15:25:00,22.78,22.81,22.75,22.76,146949.0,21.469,21.4972,21.4407,21.4501,146949.0
2024-09-04 15:30:00,22.76,22.81,22.75,22.79,100974.0,21.4501,21.4972,21.4407,21.4784,100974.0
2024-09-04 15:35:00,22.79,22.81,22.76,22.76,81781.0,21.4784,21.4972,21.4501,21.4501,81781.0
2024-09-04 15:40:00,22.77,22.77,22.71,22.72,253681.0,21.4596,21.4596,21.403,21.4124,253681.0
2024-09-04 15:45:00,22.73,22.76,22.7,22.72,240161.0,21.4219,21.4501,21.3936,21.4124,240161.0
2024-09-04 15:50:00,22.71,22.76,22.65,22.73,967103.0,21.403,21.4501,21.3465,21.4219,967103.0
2024-09-04 15:55:00,22.73,22.75,22.67,22.74,1071899.0,21.4219,21.4407,21.3653,21.4313,1071899.0
2024-09-05 09:30:00,22.74,22.77,22.7,22.77,200721.0,21.4313,21.4596,21.3936,21.4596,200721.0
2024-09-05 09:35:00,22.77,22.77,22.65,22.7,106816.0,21.4596,21.4596,21.3465,21.3936,106816.0
2024-09-05 09:40:00,22.7,22.71,22.68,22.7,78438.0,21.3936,21.403,21.3747,21.3936,78438.0
2024-09-05 09:45:00,22.69,22.74,22.64,22.72,167453.0,21.3842,21.4313,21.337,21.4124,167453.0
2024-09-05 09:50:00,22.72,22.73,22.67,22.68,196400.0,21.4124,21.4219,21.3653,21.3747,196400.0
2024-09-05 09:55:00,22.68,22.69,22.65,22.67,64457.0,21.3747,21.3842,21.3465,21.3653,64457.0
2024-09-05 10:00:00,22.66,22.66,22.54,22.58,228161.0,21.3559,21.3559,21.2428,21.2805,228161.0
2024-09-05 10:05:00,22.58,22.61,22.53,22.6,90161.0,21.2805,21.3088,21.2334,21.2993,90161.0
2024-09-05 10:10:00,22.59,22.69,22.59,22.67,307040.0,21.2899,21.3842,21.2899,21.3653,307040.0
2024-09-05 10:15:00,22.68,22.7,22.62,22.64,153123.0,21.3747,21.3936,21.3182,21.337,153123.0
2024-09-05 10:20:00,22.63,22.64,22.53,22.55,88096.0,21.3276,21.337,21.2334,21.2522,88096.0
2024-09-05 10:25:00,22.54,22.6,22.51,22.59,117780.0,21.2428,21.2993,21.2145,21.2899,117780.0
2024-09-05 10:30:00,22.58,22.61,22.53,22.58,119074.0,21.2805,21.3088,21.2334,21.2805,119074.0
2024-09-05 10:35:00,22.58,22.61,22.57,22.58,175476.0,21.2805,21.3088,21.2711,21.2805,175476.0
2024-09-05 10:40:00,22.59,22.66,22.59,22.65,189872.0,21.2899,21.3559,21.2899,21.3465,189872.0
2024-09-05 10:45:00,22.65,22.76,22.64,22.75,386740.0,21.3465,21.4501,21.337,21.4407,386740.0
2024-09-05 10:50:00,22.76,22.79,22.75,22.77,257008.0,21.4501,21.4784,21.4407,21.4596,257008.0
2024-09-05 10:55:00,22.76,22.8,22.74,22.8,85331.0,21.4501,21.4878,21.4313,21.4878,85331.0
2024-09-05 11:00:00,22.8,22.89,22.78,22.83,353020.0,21.4878,21.5726,21.469,21.5161,353020.0
2024-09-05 11:05:00,22.83,22.84,22.79,22.8,180001.0,21.5161,21.5255,21.4784,21.4878,180001.0
2024-09-05 11:10:00,22.8,22.91,22.78,22.88,300745.0,21.4878,21.5915,21.469,21.5632,300745.0
2024-09-05 11:15:00,22.89,22.91,22.85,22.89,123129.0,21.5726,21.5915,21.5349,21.5726,123129.0
2024-09-05 11:20:00,22.89,22.95,22.86,22.93,240376.0,21.5726,21.6292,21.5444,21.6103,240376.0
2024-09-05 11:25:00,22.93,23.01,22.92,23.0,426497.0,21.6103,21.6857,21.6009,21.6763,426497.0
2024-09-05 11:30:00,23.0,23.05,22.98,23.01,257662.0,21.6763,21.7234,21.6575,21.6857,257662.0
2024-09-05 11:35:00,23.02,23.02,22.94,22.98,229743.0,21.6952,21.6952,21.6198,21.6575,229743.0
2024-09-05 11:40:00,22.99,23.02,22.97,23.0,147618.0,21.6669,21.6952,21.648,21.6763,147618.0
2024-09-05 11:45:00,23.0,23.01,22.96,22.99,165788.0,21.6763,21.6857,21.6386,21.6669,165788.0
2024-09-05 11:50:00,22.99,23.02,22.97,23.02,192961.0,21.6669,21.6952,21.648,21.6952,192961.0
2024-09-05 11:55:00,23.01,23.05,22.99,23.04,251402.0,21.6857,21.7234,21.6669,21.714,251402.0
2024-09-05 12:00:00,23.04,23.04,22.96,23.0,329301.0,21.714,21.714,21.6386,21.6763,329301.0
2024-09-05 12:05:00,23.0,23.0,22.95,22.96,114155.0,21.6763,21.6763,21.6292,21.6386,114155.0
2024-09-05 12:10:00,22.98,23.05,22.97,23.02,117180.0,21.6575,21.7234,21.648,21.6952,117180.0
2024-09-05 12:15:00,23.01,23.06,23.0,23.02,158236.0,21.6857,21.7329,21.6763,21.6952,158236.0
2024-09-05 12:20:00,23.03,23.03,22.96,22.97,110036.0,21.7046,21.7046,21.6386,21.648,110036.0
2024-09-05 12:25:00,22.97,22.97,22.94,22.94,105200.0,21.648,21.648,21.6198,21.6198,105200.0
2024-09-05 12:30:00,22.95,22.97,22.94,22.96,137017.0,21.6292,21.648,21.6198,21.6386,137017.0
2024-09-05 12:35:00,22.96,22.97,22.94,22.96,51026.0,21.6386,21.648,21.6198,21.6386,51026.0
2024-09-05 12:40:00,22.96,22.96,22.91,22.93,51579.0,21.6386,21.6386,21.5915,21.6103,51579.0
2024-09-05 12:45:00,22.94,22.96,22.93,22.95,62414.0,21.6198,21.6386,21.6103,21.6292,62414.0
2024-09-05 12:50:00,22.95,22.97,22.93,22.96,74747.0,21.6292,21.648,21.6103,21.6386,74747.0
2024-09-05 12:55:00,22.96,22.96,22.88,22.94,84347.0,21.6386,21.6386,21.5632,21.6198,84347.0
2024-09-05 13:00:00,22.93,22.96,22.91,22.95,49227.0,21.6103,21.6386,21.5915,21.6292,49227.0
2024-09-05 13:05:00,22.95,22.99,22.94,22.96,141660.0,21.6292,21.6669,21.6198,21.6386,141660.0
2024-09-05 13:10:00,22.96,22.97,22.93,22.96,61021.0,21.6386,21.648,21.6103,21.6386,61021.0
2024-09-05 13:15:00,22.96,23.01,22.95,22.96,176141.0,21.6386,21.6857,21.6292,21.6386,176141.0
2024-09-05 13:20:00,22.96,22.98,22.95,22.95,105155.0,21.6386,21.6575,21.6292,21.6292,105155.0
2024-09-05 13:25:00,22.95,23.02,22.94,23.01,80868.0,21.6292,21.6952,21.6198,21.6857,80868.0
2024-09-05 13:30:00,23.01,23.02,22.98,22.98,93553.0,21.6857,21.6952,21.6575,21.6575,93553.0
2024-09-05 13:35:00,22.97,22.97,22.89,22.92,219786.0,21.648,21.648,21.5726,21.6009,219786.0
2024-09-05 13:40:00,22.93,22.93,22.84,22.85,296705.0,21.6103,21.6103,21.5255,21.5349,296705.0
2024-09-05 13:45:00,22.83,22.85,22.78,22.8,121675.0,21.5161,21.5349,21.469,21.4878,121675.0
2024-09-05 13:50:00,22.8,22.83,22.79,22.82,99284.0,21.4878,21.5161,21.4784,21.5067,99284.0
2024-09-05 13:55:00,22.82,22.82,22.77,22.78,391625.0,21.5067,21.5067,21.4596,21.469,391625.0
2024-09-05 14:00:00,22.77,22.81,22.75,22.79,224756.0,21.4596,21.4972,21.4407,21.4784,224756.0
2024-09-05 14:05:00,22.78,22.8,22.76,22.79,176052.0,21.469,21.4878,21.4501,21.4784,176052.0
2024-09-05 14:10:00,22.79,22.81,22.76,22.8,98399.0,21.4784,21.4972,21.4501,21.4878,98399.0
2024-09-05 14:15:00,22.81,22.82,22.76,22.78,172034.0,21.4972,21.5067,21.4501,21.469,172034.0
2024-09-05 14:20:00,22.78,22.81,22.76,22.8,75128.0,21.469,21.4972,21.4501,21.4878,75128.0
2024-09-05 14:25:00,22.81,22.84,22.8,22.83,87184.0,21.4972,21.5255,21.4878,21.5161,87184.0
2024-09-05 14:30:00,22.83,22.83,22.78,22.8,170948.0,21.5161,21.5161,21.469,21.4878,170948.0
2024-09-05 14:35:00,22.81,22.82,22.77,22.8,70063.0,21.4972,21.5067,21.4596,21.4878,70063.0
2024-09-05 14:40:00,22.79,22.82,22.78,22.8,106972.0,21.4784,21.5067,21.469,21.4878,106972.0
2024-09-05 14:45:00,22.79,22.8,22.76,22.77,77118.0,21.4784,21.4878,21.4501,21.4596,77118.0
2024-09-05 14:50:00,22.76,22.79,22.73,22.78,88953.0,21.4501,21.4784,21.4219,21.469,88953.0
2024-09-05 14:55:00,22.77,22.82,22.77,22.82,169360.0,21.4596,21.5067,21.4596,21.5067,169360.0
2024-09-05 15:00:00,22.82,22.85,22.81,22.82,213088.0,21.5067,21.5349,21.4972,21.5067,213088.0
2024-09-05 15:05:00,22.82,22.85,22.81,22.84,115031.0,21.5067,21.5349,21.4972,21.5255,115031.0
2024-09-05 15:10:00,22.84,22.87,22.84,22.87,56637.0,21.5255,21.5538,21.5255,21.5538,56637.0
2024-09-05 15:15:00,22.87,22.98,22.86,22.94,805185.0,21.5538,21.6575,21.5444,21.6198,805185.0
2024-09-05 15:20:00,22.94,22.96,22.91,22.91,103532.0,21.6198,21.6386,21.5915,21.5915,103532.0
2024-09-05 15:25:00,22.92,22.92,22.87,22.88,59555.0,21.6009,21.6009,21.5538,21.5632,59555.0
2024-09-05 15:30:00,22.88,22.89,22.8,22.8,268824.0,21.5632,21.5726,21.4878,21.4878,268824.0
2024-09-05 15:35:00,22.81,22.88,22.81,22.88,74589.0,21.4972,21.5632,21.4972,21.5632,74589.0
2024-09-05 15:40:00,22.88,22.97,22.88,22.94,157733.0,21.5632,21.648,21.5632,21.6198,157733.0
2024-09-05 15:45:00,22.95,22.97,22.9,22.92,180634.0,21.6292,21.648,21.5821,21.6009,180634.0
2024-09-05 15:50:00,22.91,22.98,22.9,22.94,626705.0,21.5915,21.6575,21.5821,21.6198,626705.0
2024-09-05 15:55:00,22.94,22.95,22.87,22.87,513812.0,21.6198,21.6292,21.5538,21.5538,513812.0
2024-09-06 09:30:00,22.86,22.86,22.76,22.77,294054.0,21.5444,21.5444,21.4501,21.4596,294054.0
2024-09-06 09:35:00,22.77,22.93,22.72,22.93,167393.0,21.4596,21.6103,21.4124,21.6103,167393.0
2024-09-06 09:40:00,22.92,22.99,22.83,22.86,282882.0,21.6009,21.6669,21.5161,21.5444,282882.0
2024-09-06 09:45:00,22.87,22.89,22.81,22.88,303210.0,21.5538,21.5726,21.4972,21.5632,303210.0
2024-09-06 09:50:00,22.88,22.99,22.87,22.99,383407.0,21.5632,21.6669,21.5538,21.6669,383407.0
2024-09-06 09:55:00,22.98,23.04,22.94,23.03,259330.0,21.6575,21.714,21.6198,21.7046,259330.0
2024-09-06 10:00:00,23.04,23.07,23.0,23.05,402441.0,21.714,21.7423,21.6763,21.7234,402441.0
2024-09-06 10:05:00,23.05,23.1,23.02,23.07,461577.0,21.7234,21.7706,21.6952,21.7423,461577.0
2024-09-06 10:10:00,23.07,23.15,23.03,23.1,737052.0,21.7423,21.8177,21.7046,21.7706,737052.0
2024-09-06 10:15:00,23.09,23.16,23.07,23.11,247913.0,21.7611,21.8271,21.7423,21.78,247913.0
2024-09-06 10:20:00,23.11,23.22,23.08,23.21,308243.0,21.78,21.8837,21.7517,21.8742,308243.0
2024-09-06 10:25:00,23.21,23.31,23.21,23.3,264529.0,21.8742,21.9685,21.8742,21.959,264529.0
2024-09-06 10:30:00,23.3,23.36,23.26,23.35,596806.0,21.959,22.0156,21.9214,22.0062,596806.0
2024-09-06 10:35:00,23.35,23.38,23.32,23.35,574582.0,22.0062,22.0344,21.9779,22.0062,574582.0
2024-09-06 10:40:00,23.35,23.47,23.34,23.47,372484.0,22.0062,22.1193,21.9967,22.1193,372484.0
2024-09-06 10:45:00,23.47,23.48,23.42,23.46,139467.0,22.1193,22.1287,22.0721,22.1098,139467.0
2024-09-06 10:50:00,23.46,23.54,23.46,23.54,199678.0,22.1098,22.1852,22.1098,22.1852,199678.0
2024-09-06 10:55:00,23.54,23.57,23.49,23.51,298082.0,22.1852,22.2135,22.1381,22.157,298082.0
2024-09-06 11:00:00,23.51,23.51,23.23,23.39,680708.0,22.157,22.157,21.8931,22.0439,680708.0
2024-09-06 11:05:00,23.4,23.5,23.34,23.49,484706.0,22.0533,22.1475,21.9967,22.1381,484706.0
2024-09-06 11:10:00,23.49,23.54,23.45,23.5,171969.0,22.1381,22.1852,22.1004,22.1475,171969.0
2024-09-06 11:15:00,23.5,23.61,23.49,23.58,196831.0,22.1475,22.2512,22.1381,22.2229,196831.0
2024-09-06 11:20:00,23.58,23.6,23.51,23.55,438049.0,22.2229,22.2418,22.157,22.1947,438049.0
2024-09-06 11:25:00,23.55,23.58,23.53,23.57,118267.0,22.1947,22.2229,22.1758,22.2135,118267.0
2024-09-06 11:30:00,23.57,23.57,23.47,23.52,262106.0,22.2135,22.2135,22.1193,22.1664,262106.0
2024-09-06 11:35:00,23.52,23.58,23.51,23.55,101756.0,22.1664,22.2229,22.157,22.1947,101756.0
2024-09-06 11:40:00,23.55,23.6,23.53,23.59,122865.0,22.1947,22.2418,22.1758,22.2324,122865.0
2024-09-06 11:45:00,23.59,23.65,23.58,23.61,162867.0,22.2324,22.2889,22.2229,22.2512,162867.0
2024-09-06 11:50:00,23.61,23.67,23.61,23.62,151751.0,22.2512,22.3078,22.2512,22.2606,151751.0
2024-09-06 11:55:00,23.61,23.65,23.58,23.64,144672.0,22.2512,22.2889,22.2229,22.2795,144672.0
2024-09-06 12:00:00,23.64,23.66,23.6,23.65,122326.0,22.2795,22.2983,22.2418,22.2889,122326.0
2024-09-06 12:05:00,23.65,23.67,23.6,23.64,132222.0,22.2889,22.3078,22.2418,22.2795,132222.0
2024-09-06 12:10:00,23.63,23.66,23.6,23.64,174882.0,22.2701,22.2983,22.2418,22.2795,174882.0
2024-09-06 12:15:00,23.64,23.68,23.62,23.67,138095.0,22.2795,22.3172,22.2606,22.3078,138095.0
2024-09-06 12:20:00,23.67,23.68,23.63,23.64,295430.0,22.3078,22.3172,22.2701,22.2795,295430.0
2024-09-06 12:25:00,23.65,23.7,23.62,23.69,193656.0,22.2889,22.336,22.2606,22.3266,193656.0
2024-09-06 12:30:00,23.7,23.7,23.62,23.63,117806.0,22.336,22.336,22.2606,22.2701,117806.0
2024-09-06 12:35:00,23.63,23.68,23.59,23.67,158742.0,22.2701,22.3172,22.2324,22.3078,158742.0
2024-09-06 12:40:00,23.67,23.69,23.62,23.63,150290.0,22.3078,22.3266,22.2606,22.2701,150290.0
2024-09-06 12:45:00,23.63,23.71,23.63,23.69,144418.0,22.2701,22.3455,22.2701,22.3266,144418.0
2024-09-06 12:50:00,23.69,23.72,23.68,23.7,94710.0,22.3266,22.3549,22.3172,22.336,94710.0
2024-09-06 12:55:00,23.7,23.72,23.65,23.68,189778.0,22.336,22.3549,22.2889,22.3172,189778.0
2024-09-06 13:00:00,23.68,23.7,23.63,23.64,175152.0,22.3172,22.336,22.2701,22.2795,175152.0
2024-09-06 13:05:00,23.65,23.67,23.58,23.6,98502.0,22.2889,22.3078,22.2229,22.2418,98502.0
2024-09-06 13:10:00,23.6,23.61,23.57,23.58,143794.0,22.2418,22.2512,22.2135,22.2229,143794.0
2024-09-06 13:15:00,23.58,23.61,23.56,23.59,160722.0,22.2229,22.2512,22.2041,22.2324,160722.0
2024-09-06 13:20:00,23.59,23.59,23.52,23.52,149334.0,22.2324,22.2324,22.1664,22.1664,149334.0
2024-09-06 13:25:00,23.53,23.63,23.52,23.63,163910.0,22.1758,22.2701,22.1664,22.2701,163910.0
2024-09-06 13:30:00,23.63,23.65,23.61,23.63,176578.0,22.2701,22.2889,22.2512,22.2701,176578.0
2024-09-06 13:35:00,23.63,23.68,23.62,23.66,125001.0,22.2701,22.3172,22.2606,22.2983,125001.0
2024-09-06 13:40:00,23.66,23.7,23.65,23.68,108006.0,22.2983,22.336,22.2889,22.3172,108006.0
2024-09-06 13:45:00,23.68,23.7,23.66,23.69,134618.0,22.3172,22.336,22.2983,22.3266,134618.0
2024-09-06 13:50:00,23.69,23.7,23.64,23.65,86549.0,22.3266,22.336,22.2795,22.2889,86549.0
2024-09-06 13:55:00,23.65,23.65,23.6,23.64,163751.0,22.2889,22.2889,22.2418,22.2795,163751.0
2024-09-06 14:00:00,23.64,23.7,23.62,23.69,93810.0,22.2795,22.336,22.2606,22.3266,93810.0
2024-09-06 14:05:00,23.7,23.7,23.67,23.69,63580.0,22.336,22.336,22.3078,22.3266,63580.0
2024-09-06 14:10:00,23.69,23.7,23.65,23.69,81991.0,22.3266,22.336,22.2889,22.3266,81991.0
2024-09-06 14:15:00,23.68,23.71,23.66,23.7,115770.0,22.3172,22.3455,22.2983,22.336,115770.0
2024-09-06 14:20:00,23.7,23.73,23.67,23.73,114046.0,22.336,22.3643,22.3078,22.3643,114046.0
2024-09-06 14:25:00,23.72,23.73,23.68,23.69,107451.0,22.3549,22.3643,22.3172,22.3266,107451.0
2024-09-06 14:30:00,23.69,23.72,23.67,23.71,61753.0,22.3266,22.3549,22.3078,22.3455,61753.0
2024-09-06 14:35:00,23.71,23.73,23.7,23.71,36792.0,22.3455,22.3643,22.336,22.3455,36792.0
2024-09-06 14:40:00,23.71,23.71,23.67,23.67,65735.0,22.3455,22.3455,22.3078,22.3078,65735.0
2024-09-06 14:45:00,23.67,23.71,23.66,23.68,68999.0,22.3078,22.3455,22.2983,22.3172,68999.0
2024-09-06 14:50:00,23.67,23.72,23.67,23.67,92944.0,22.3078,22.3549,22.3078,22.3078,92944.0
2024-09-06 14:55:00,23.67,23.68,23.63,23.65,90153.0,22.3078,22.3172,22.2701,22.2889,90153.0
2024-09-06 15:00:00,23.65,23.65,23.6,23.61,81303.0,22.2889,22.2889,22.2418,22.2512,81303.0
2024-09-06 15:05:00,23.61,23.62,23.57,23.59,109255.0,22.2512,22.2606,22.2135,22.2324,109255.0
2024-09-06 15:10:00,23.59,23.62,23.57,23.6,79077.0,22.2324,22.2606,22.2135,22.2418,79077.0
2024-09-06 15:15:00,23.59,23.62,23.58,23.61,175039.0,22.2324,22.2606,22.2229,22.2512,175039.0
2024-09-06 15:20:00,23.61,23.61,23.57,23.58,209016.0,22.2512,22.2512,22.2135,22.2229,209016.0
2024-09-06 15:25:00,23.58,23.59,23.53,23.58,94187.0,22.2229,22.2324,22.1758,22.2229,94187.0
2024-09-06 15:30:00,23.58,23.61,23.57,23.61,110583.0,22.2229,22.2512,22.2135,22.2512,110583.0
2024-09-06 15:35:00,23.61,23.67,23.61,23.66,128103.0,22.2512,22.3078,22.2512,22.2983,128103.0
2024-09-06 15:40:00,23.66,23.68,23.63,23.67,181223.0,22.2983,22.3172,22.2701,22.3078,181223.0
2024-09-06 15:45:00,23.66,23.66,23.57,23.58,203901.0,22.2983,22.2983,22.2135,22.2229,203901.0
2024-09-06 15:50:00,23.58,23.7,23.55,23.66,547049.0,22.2229,22.336,22.1947,22.2983,547049.0
2024-09-06 15:55:00,23.67,23.72,23.65,23.66,591427.0,22.3078,22.3549,22.2889,22.2983,591427.0
2024-09-09 09:30:00,23.28,23.33,23.24,23.27,409839.0,21.9402,21.9873,21.9025,21.9308,409839.0
2024-09-09 09:35:00,23.26,23.28,23.24,23.25,234662.0,21.9214,21.9402,21.9025,21.9119,234662.0
2024-09-09 09:40:00,23.25,23.3,23.25,23.29,181134.0,21.9119,21.959,21.9119,21.9496,181134.0
2024-09-09 09:45:00,23.28,23.32,23.26,23.29,146275.0,21.9402,21.9779,21.9214,21.9496,146275.0
2024-09-09 09:50:00,23.29,23.3,23.23,23.25,133391.0,21.9496,21.959,21.8931,21.9119,133391.0
2024-09-09 09:55:00,23.25,23.26,23.21,23.23,324364.0,21.9119,21.9214,21.8742,21.8931,324364.0
2024-09-09 10:00:00,23.23,23.24,23.21,23.23,146040.0,21.8931,21.9025,21.8742,21.8931,146040.0
2024-09-09 10:05:00,23.23,23.25,23.2,23.2,164898.0,21.8931,21.9119,21.8648,21.8648,164898.0
2024-09-09 10:10:00,23.2,23.2,23.13,23.17,331318.0,21.8648,21.8648,21.7988,21.8365,331318.0
2024-09-09 10:15:00,23.17,23.23,23.15,23.23,252753.0,21.8365,21.8931,21.8177,21.8931,252753.0
2024-09-09 10:20:00,23.22,23.29,23.2,23.28,114326.0,21.8837,21.9496,21.8648,21.9402,114326.0
2024-09-09 10:25:00,23.26,23.29,23.25,23.29,113588.0,21.9214,21.9496,21.9119,21.9496,113588.0
2024-09-09 10:30:00,23.29,23.36,23.28,23.34,171120.0,21.9496,22.0156,21.9402,21.9967,171120.0
2024-09-09 10:35:00,23.33,23.36,23.31,23.35,116715.0,21.9873,22.0156,21.9685,22.0062,116715.0
2024-09-09 10:40:00,23.34,23.38,23.33,23.37,79647.0,21.9967,22.0344,21.9873,22.025,79647.0
2024-09-09 10:45:00,23.37,23.39,23.34,23.34,120394.0,22.025,22.0439,21.9967,21.9967,120394.0
2024-09-09 10:50:00,23.34,23.36,23.31,23.34,116815.0,21.9967,22.0156,21.9685,21.9967,116815.0
2024-09-09 10:55:00,23.33,23.41,23.31,23.41,105039.0,21.9873,22.0627,21.9685,22.0627,105039.0
2024-09-09 11:00:00,23.41,23.43,23.36,23.39,139484.0,22.0627,22.0816,22.0156,22.0439,139484.0
2024-09-09 11:05:00,23.39,23.41,23.35,23.38,76800.0,22.0439,22.0627,22.0062,22.0344,76800.0
2024-09-09 11:10:00,23.38,23.45,23.38,23.44,139116.0,22.0344,22.1004,22.0344,22.091,139116.0
2024-09-09 11:15:00,23.44,23.47,23.43,23.45,99988.0,22.091,22.1193,22.0816,22.1004,99988.0
2024-09-09 11:20:00,23.45,23.46,23.39,23.4,112818.0,22.1004,22.1098,22.0439,22.0533,112818.0
2024-09-09 11:25:00,23.39,23.41,23.32,23.33,87291.0,22.0439,22.0627,21.9779,21.9873,87291.0
2024-09-09 11:30:00,23.33,23.34,23.25,23.27,217688.0,21.9873,21.9967,21.9119,21.9308,217688.0
2024-09-09 11:35:00,23.28,23.29,23.24,23.24,97904.0,21.9402,21.9496,21.9025,21.9025,97904.0
2024-09-09 11:40:00,23.24,23.25,23.22,23.23,106374.0,21.9025,21.9119,21.8837,21.8931,106374.0
2024-09-09 11:45:00,23.23,23.24,23.19,23.19,66167.0,21.8931,21.9025,21.8554,21.8554,66167.0
2024-09-09 11:50:00,23.19,23.22,23.18,23.19,105912.0,21.8554,21.8837,21.846,21.8554,105912.0
2024-09-09 11:55:00,23.18,23.19,23.17,23.18,78183.0,21.846,21.8554,21.8365,21.846,78183.0
2024-09-09 12:00:00,23.18,23.2,23.12,23.14,100266.0,21.846,21.8648,21.7894,21.8083,100266.0
2024-09-09 12:05:00,23.14,23.18,23.13,23.15,78896.0,21.8083,21.846,21.7988,21.8177,78896.0
2024-09-09 12:10:00,23.15,23.16,23.13,23.15,59171.0,21.8177,21.8271,21.7988,21.8177,59171.0
2024-09-09 12:15:00,23.15,23.16,23.12,23.12,25661.0,21.8177,21.8271,21.7894,21.7894,25661.0
2024-09-09 12:20:00,23.12,23.14,23.11,23.12,91844.0,21.7894,21.8083,21.78,21.7894,91844.0
2024-09-09 12:25:00,23.12,23.13,23.08,23.1,81033.0,21.7894,21.7988,21.7517,21.7706,81033.0
2024-09-09 12:30:00,23.1,23.1,23.07,23.08,46546.0,21.7706,21.7706,21.7423,21.7517,46546.0
2024-09-09 12:35:00,23.08,23.11,23.05,23.09,101656.0,21.7517,21.78,21.7234,21.7611,101656.0
2024-09-09 12:40:00,23.08,23.09,23.03,23.06,93379.0,21.7517,21.7611,21.7046,21.7329,93379.0
2024-09-09 12:45:00,23.05,23.06,23.03,23.05,91898.0,21.7234,21.7329,21.7046,21.7234,91898.0
2024-09-09 12:50:00,23.05,23.06,23.03,23.04,72050.0,21.7234,21.7329,21.7046,21.714,72050.0
2024-09-09 12:55:00,23.04,23.06,23.02,23.04,81295.0,21.714,21.7329,21.6952,21.714,81295.0
2024-09-09 13:00:00,23.05,23.07,23.03,23.05,42189.0,21.7234,21.7423,21.7046,21.7234,42189.0
2024-09-09 13:05:00,23.05,23.06,23.02,23.04,90865.0,21.7234,21.7329,21.6952,21.714,90865.0
2024-09-09 13:10:00,23.03,23.06,23.02,23.05,107231.0,21.7046,21.7329,21.6952,21.7234,107231.0
2024-09-09 13:15:00,23.06,23.07,23.03,23.05,75612.0,21.7329,21.7423,21.7046,21.7234,75612.0
2024-09-09 13:20:00,23.05,23.07,23.04,23.07,46338.0,21.7234,21.7423,21.714,21.7423,46338.0
2024-09-09 13:25:00,23.06,23.07,23.04,23.05,61853.0,21.7329,21.7423,21.714,21.7234,61853.0
2024-09-09 13:30:00,23.06,23.13,23.06,23.12,172983.0,21.7329,21.7988,21.7329,21.7894,172983.0
2024-09-09 13:35:00,23.12,23.12,23.06,23.08,62500.0,21.7894,21.7894,21.7329,21.7517,62500.0
2024-09-09 13:40:00,23.07,23.18,23.06,23.18,119808.0,21.7423,21.846,21.7329,21.846,119808.0
2024-09-09 13:45:00,23.17,23.18,23.11,23.12,84802.0,21.8365,21.846,21.78,21.7894,84802.0
2024-09-09 13:50:00,23.12,23.16,23.12,23.15,92727.0,21.7894,21.8271,21.7894,21.8177,92727.0
2024-09-09 13:55:00,23.15,23.21,23.14,23.2,107086.0,21.8177,21.8742,21.8083,21.8648,107086.0
2024-09-09 14:00:00,23.2,23.25,23.19,23.24,192240.0,21.8648,21.9119,21.8554,21.9025,192240.0
2024-09-09 14:05:00,23.24,23.26,23.23,23.23,113851.0,21.9025,21.9214,21.8931,21.8931,113851.0
2024-09-09 14:10:00,23.24,23.26,23.23,23.25,92403.0,21.9025,21.9214,21.8931,21.9119,92403.0
2024-09-09 14:15:00,23.26,23.27,23.22,23.23,500059.0,21.9214,21.9308,21.8837,21.8931,500059.0
2024-09-09 14:20:00,23.23,23.27,23.22,23.23,93752.0,21.8931,21.9308,21.8837,21.8931,93752.0
2024-09-09 14:25:00,23.23,23.27,23.2,23.27,143195.0,21.8931,21.9308,21.8648,21.9308,143195.0
2024-09-09 14:30:00,23.27,23.29,23.24,23.25,376921.0,21.9308,21.9496,21.9025,21.9119,376921.0
2024-09-09 14:35:00,23.25,23.33,23.24,23.32,136966.0,21.9119,21.9873,21.9025,21.9779,136966.0
2024-09-09 14:40:00,23.32,23.33,23.23,23.23,241366.0,21.9779,21.9873,21.8931,21.8931,241366.0
2024-09-09 14:45:00,23.23,23.25,23.22,23.23,132981.0,21.8931,21.9119,21.8837,21.8931,132981.0
2024-09-09 14:50:00,23.23,23.26,23.22,23.25,88459.0,21.8931,21.9214,21.8837,21.9119,88459.0
2024-09-09 14:55:00,23.25,23.27,23.23,23.26,62961.0,21.9119,21.9308,21.8931,21.9214,62961.0
2024-09-09 15:00:00,23.26,23.3,23.25,23.3,155314.0,21.9214,21.959,21.9119,21.959,155314.0
2024-09-09 15:05:00,23.29,23.3,23.24,23.25,85030.0,21.9496,21.959,21.9025,21.9119,85030.0
2024-09-09 15:10:00,23.25,23.29,23.25,23.28,99805.0,21.9119,21.9496,21.9119,21.9402,99805.0
2024-09-09 15:15:00,23.27,23.28,23.24,23.28,157080.0,21.9308,21.9402,21.9025,21.9402,157080.0
2024-09-09 15:20:00,23.28,23.31,23.27,23.28,129412.0,21.9402,21.9685,21.9308,21.9402,129412.0
2024-09-09 15:25:00,23.28,23.29,23.2,23.21,104703.0,21.9402,21.9496,21.8648,21.8742,104703.0
2024-09-09 15:30:00,23.21,23.23,23.17,23.21,130904.0,21.8742,21.8931,21.8365,21.8742,130904.0
2024-09-09 15:35:00,23.21,23.22,23.16,23.2,133176.0,21.8742,21.8837,21.8271,21.8648,133176.0
2024-09-09 15:40:00,23.2,23.2,23.16,23.17,87765.0,21.8648,21.8648,21.8271,21.8365,87765.0
2024-09-09 15:45:00,23.18,23.22,23.18,23.21,113242.0,21.846,21.8837,21.846,21.8742,113242.0
2024-09-09 15:50:00,23.21,23.27,23.17,23.21,247652.0,21.8742,21.9308,21.8365,21.8742,247652.0
2024-09-09 15:55:00,23.2,23.21,23.13,23.14,391994.0,21.8648,21.8742,21.7988,21.8083,391994.0
2024-09-10 09:30:00,22.99,23.01,22.95,23.0,285222.0,21.6669,21.6857,21.6292,21.6763,285222.0
2024-09-10 09:35:00,23.0,23.03,22.98,23.03,139361.0,21.6763,21.7046,21.6575,21.7046,139361.0
2024-09-10 09:40:00,23.02,23.03,22.97,22.98,50871.0,21.6952,21.7046,21.648,21.6575,50871.0
2024-09-10 09:45:00,22.97,23.02,22.96,23.02,51764.0,21.648,21.6952,21.6386,21.6952,51764.0
2024-09-10 09:50:00,23.01,23.05,22.98,22.99,145019.0,21.6857,21.7234,21.6575,21.6669,145019.0
2024-09-10 09:55:00,23.0,23.04,22.96,23.03,116020.0,21.6763,21.714,21.6386,21.7046,116020.0
2024-09-10 10:00:00,23.03,23.05,23.01,23.03,143183.0,21.7046,21.7234,21.6857,21.7046,143183.0
2024-09-10 10:05:00,23.03,23.11,23.0,23.03,210266.0,21.7046,21.78,21.6763,21.7046,210266.0
2024-09-10 10:10:00,23.03,23.21,23.03,23.19,611451.0,21.7046,21.8742,21.7046,21.8554,611451.0
2024-09-10 10:15:00,23.2,23.22,23.14,23.16,370696.0,21.8648,21.8837,21.8083,21.8271,370696.0
2024-09-10 10:20:00,23.16,23.21,23.14,23.2,364228.0,21.8271,21.8742,21.8083,21.8648,364228.0
2024-09-10 10:25:00,23.2,23.2,23.07,23.09,291039.0,21.8648,21.8648,21.7423,21.7611,291039.0
2024-09-10 10:30:00,23.09,23.17,23.07,23.16,100670.0,21.7611,21.8365,21.7423,21.8271,100670.0
2024-09-10 10:35:00,23.14,23.15,23.08,23.1,145149.0,21.8083,21.8177,21.7517,21.7706,145149.0
2024-09-10 10:40:00,23.1,23.16,23.08,23.16,104066.0,21.7706,21.8271,21.7517,21.8271,104066.0
2024-09-10 10:45:00,23.16,23.17,23.11,23.13,89662.0,21.8271,21.8365,21.78,21.7988,89662.0
2024-09-10 10:50:00,23.13,23.21,23.12,23.17,127708.0,21.7988,21.8742,21.7894,21.8365,127708.0
2024-09-10 10:55:00,23.16,23.18,23.13,23.14,83730.0,21.8271,21.846,21.7988,21.8083,83730.0
2024-09-10 11:00:00,23.14,23.16,23.13,23.14,58418.0,21.8083,21.8271,21.7988,21.8083,58418.0
2024-09-10 11:05:00,23.14,23.18,23.1,23.11,111078.0,21.8083,21.846,21.7706,21.78,111078.0
2024-09-10 11:10:00,23.11,23.12,23.07,23.09,99750.0,21.78,21.7894,21.7423,21.7611,99750.0
2024-09-10 11:15:00,23.09,23.1,23.06,23.07,107101.0,21.7611,21.7706,21.7329,21.7423,107101.0
2024-09-10 11:20:00,23.07,23.1,23.06,23.07,76660.0,21.7423,21.7706,21.7329,21.7423,76660.0
2024-09-10 11:25:00,23.06,23.06,23.03,23.06,64165.0,21.7329,21.7329,21.7046,21.7329,64165.0
2024-09-10 11:30:00,23.05,23.09,23.03,23.08,79016.0,21.7234,21.7611,21.7046,21.7517,79016.0
2024-09-10 11:35:00,23.08,23.15,23.07,23.14,168499.0,21.7517,21.8177,21.7423,21.8083,168499.0
2024-09-10 11:40:00,23.14,23.15,23.1,23.14,95571.0,21.8083,21.8177,21.7706,21.8083,95571.0
2024-09-10 11:45:00,23.15,23.19,23.13,23.18,103965.0,21.8177,21.8554,21.7988,21.846,103965.0
2024-09-10 11:50:00,23.18,23.28,23.18,23.25,183102.0,21.846,21.9402,21.846,21.9119,183102.0
2024-09-10 11:55:00,23.26,23.34,23.24,23.33,175184.0,21.9214,21.9967,21.9025,21.9873,175184.0
2024-09-10 12:00:00,23.34,23.41,23.32,23.39,124521.0,21.9967,22.0627,21.9779,22.0439,124521.0
2024-09-10 12:05:00,23.37,23.37,23.33,23.36,298679.0,22.025,22.025,21.9873,22.0156,298679.0
2024-09-10 12:10:00,23.36,23.39,23.33,23.38,163491.0,22.0156,22.0439,21.9873,22.0344,163491.0
2024-09-10 12:15:00,23.38,23.4,23.33,23.34,278991.0,22.0344,22.0533,21.9873,21.9967,278991.0
2024-09-10 12:20:00,23.33,23.35,23.3,23.31,190403.0,21.9873,22.0062,21.959,21.9685,190403.0
2024-09-10 12:25:00,23.31,23.34,23.3,23.33,155637.0,21.9685,21.9967,21.959,21.9873,155637.0
2024-09-10 12:30:00,23.33,23.34,23.3,23.31,75095.0,21.9873,21.9967,21.959,21.9685,75095.0
2024-09-10 12:35:00,23.31,23.31,23.28,23.3,35240.0,21.9685,21.9685,21.9402,21.959,35240.0
2024-09-10 12:40:00,23.3,23.31,23.26,23.28,84971.0,21.959,21.9685,21.9214,21.9402,84971.0
2024-09-10 12:45:00,23.27,23.3,23.26,23.26,83261.0,21.9308,21.959,21.9214,21.9214,83261.0
2024-09-10 12:50:00,23.27,23.28,23.2,23.21,107218.0,21.9308,21.9402,21.8648,21.8742,107218.0
2024-09-10 12:55:00,23.2,23.26,23.19,23.26,21005.0,21.8648,21.9214,21.8554,21.9214,21005.0
2024-09-10 13:00:00,23.26,23.26,23.21,23.22,84741.0,21.9214,21.9214,21.8742,21.8837,84741.0
2024-09-10 13:05:00,23.22,23.23,23.19,23.2,95019.0,21.8837,21.8931,21.8554,21.8648,95019.0
2024-09-10 13:10:00,23.19,23.19,23.12,23.13,114444.0,21.8554,21.8554,21.7894,21.7988,114444.0
2024-09-10 13:15:00,23.12,23.13,23.1,23.13,306375.0,21.7894,21.7988,21.7706,21.7988,306375.0
2024-09-10 13:20:00,23.12,23.16,23.11,23.11,481344.0,21.7894,21.8271,21.78,21.78,481344.0
2024-09-10 13:25:00,23.12,23.16,23.11,23.16,132973.0,21.7894,21.8271,21.78,21.8271,132973.0
2024-09-10 13:30:00,23.15,23.16,23.11,23.12,80009.0,21.8177,21.8271,21.78,21.7894,80009.0
2024-09-10 13:35:00,23.12,23.13,23.1,23.11,46582.0,21.7894,21.7988,21.7706,21.78,46582.0
2024-09-10 13:40:00,23.1,23.11,23.08,23.1,61372.0,21.7706,21.78,21.7517,21.7706,61372.0
2024-09-10 13:45:00,23.1,23.12,23.08,23.11,64357.0,21.7706,21.7894,21.7517,21.78,64357.0
2024-09-10 13:50:00,23.11,23.12,23.08,23.1,55965.0,21.78,21.7894,21.7517,21.7706,55965.0
2024-09-10 13:55:00,23.1,23.12,23.08,23.1,67598.0,21.7706,21.7894,21.7517,21.7706,67598.0
2024-09-10 14:00:00,23.1,23.1,23.04,23.05,157509.0,21.7706,21.7706,21.714,21.7234,157509.0
2024-09-10 14:05:00,23.06,23.07,23.04,23.05,40360.0,21.7329,21.7423,21.714,21.7234,40360.0
2024-09-10 14:10:00,23.04,23.07,23.03,23.05,103206.0,21.714,21.7423,21.7046,21.7234,103206.0
2024-09-10 14:15:00,23.04,23.06,23.02,23.04,53909.0,21.714,21.7329,21.6952,21.714,53909.0
2024-09-10 14:20:00,23.04,23.08,23.03,23.04,76753.0,21.714,21.7517,21.7046,21.714,76753.0
2024-09-10 14:25:00,23.04,23.06,23.02,23.02,48813.0,21.714,21.7329,21.6952,21.6952,48813.0
2024-09-10 14:30:00,23.03,23.03,22.98,23.0,84109.0,21.7046,21.7046,21.6575,21.6763,84109.0
2024-09-10 14:35:00,23.0,23.02,22.99,22.99,40960.0,21.6763,21.6952,21.6669,21.6669,40960.0
2024-09-10 14:40:00,22.99,23.01,22.98,23.0,41189.0,21.6669,21.6857,21.6575,21.6763,41189.0
2024-09-10 14:45:00,22.99,23.01,22.98,23.01,17958.0,21.6669,21.6857,21.6575,21.6857,17958.0
2024-09-10 14:50:00,23.0,23.02,22.99,22.99,45758.0,21.6763,21.6952,21.6669,21.6669,45758.0
2024-09-10 14:55:00,23.0,23.01,22.99,23.0,40328.0,21.6763,21.6857,21.6669,21.6763,40328.0
2024-09-10 15:00:00,23.0,23.02,22.99,23.0,34054.0,21.6763,21.6952,21.6669,21.6763,34054.0
2024-09-10 15:05:00,22.99,23.01,22.99,23.0,52040.0,21.6669,21.6857,21.6669,21.6763,52040.0
2024-09-10 15:10:00,22.99,22.99,22.98,22.98,6930.0,21.6669,21.6669,21.6575,21.6575,6930.0
2024-09-10 15:15:00,22.98,23.0,22.97,22.98,58655.0,21.6575,21.6763,21.648,21.6575,58655.0
2024-09-10 15:20:00,22.98,22.99,22.96,22.97,83572.0,21.6575,21.6669,21.6386,21.648,83572.0
2024-09-10 15:25:00,22.97,22.98,22.95,22.96,60398.0,21.648,21.6575,21.6292,21.6386,60398.0
2024-09-10 15:30:00,22.96,22.97,22.94,22.95,103428.0,21.6386,21.648,21.6198,21.6292,103428.0
2024-09-10 15:35:00,22.96,23.0,22.95,23.0,63608.0,21.6386,21.6763,21.6292,21.6763,63608.0
2024-09-10 15:40:00,22.99,23.0,22.97,22.98,50837.0,21.6669,21.6763,21.648,21.6575,50837.0
2024-09-10 15:45:00,22.98,22.99,22.95,22.97,103473.0,21.6575,21.6669,21.6292,21.648,103473.0
2024-09-10 15:50:00,22.97,22.99,22.94,22.95,224395.0,21.648,21.6669,21.6198,21.6292,224395.0
2024-09-10 15:55:00,22.94,22.96,22.92,22.93,305735.0,21.6198,21.6386,21.6009,21.6103,305735.0
2024-09-11 09:30:00,22.96,23.13,22.96,23.13,376463.0,21.6386,21.7988,21.6386,21.7988,376463.0
2024-09-11 09:35:00,23.13,23.18,23.1,23.18,343844.0,21.7988,21.846,21.7706,21.846,343844.0
2024-09-11 09:40:00,23.18,23.21,23.14,23.18,106549.0,21.846,21.8742,21.8083,21.846,106549.0
2024-09-11 09:45:00,23.18,23.27,23.17,23.23,316177.0,21.846,21.9308,21.8365,21.8931,316177.0
2024-09-11 09:50:00,23.24,23.29,23.23,23.27,395348.0,21.9025,21.9496,21.8931,21.9308,395348.0
2024-09-11 09:55:00,23.27,23.31,23.23,23.3,182487.0,21.9308,21.9685,21.8931,21.959,182487.0
2024-09-11 10:00:00,23.3,23.38,23.29,23.34,382167.0,21.959,22.0344,21.9496,21.9967,382167.0
2024-09-11 10:05:00,23.36,23.37,23.33,23.37,173250.0,22.0156,22.025,21.9873,22.025,173250.0
2024-09-11 10:10:00,23.37,23.51,23.35,23.5,242847.0,22.025,22.157,22.0062,22.1475,242847.0
2024-09-11 10:15:00,23.51,23.57,23.5,23.56,280497.0,22.157,22.2135,22.1475,22.2041,280497.0
2024-09-11 10:20:00,23.56,23.59,23.49,23.55,212279.0,22.2041,22.2324,22.1381,22.1947,212279.0
2024-09-11 10:25:00,23.55,23.59,23.53,23.58,163547.0,22.1947,22.2324,22.1758,22.2229,163547.0
2024-09-11 10:30:00,23.59,23.65,23.59,23.64,278051.0,22.2324,22.2889,22.2324,22.2795,278051.0
2024-09-11 10:35:00,23.64,23.64,23.57,23.61,188666.0,22.2795,22.2795,22.2135,22.2512,188666.0
2024-09-11 10:40:00,23.63,23.69,23.62,23.65,210202.0,22.2701,22.3266,22.2606,22.2889,210202.0
2024-09-11 10:45:00,23.65,23.7,23.63,23.67,541951.0,22.2889,22.336,22.2701,22.3078,541951.0
2024-09-11 10:50:00,23.69,23.69,23.65,23.66,149710.0,22.3266,22.3266,22.2889,22.2983,149710.0
2024-09-11 10:55:00,23.66,23.69,23.59,23.6,106290.0,22.2983,22.3266,22.2324,22.2418,106290.0
2024-09-11 11:00:00,23.6,23.65,23.58,23.59,158252.0,22.2418,22.2889,22.2229,22.2324,158252.0
2024-09-11 11:05:00,23.59,23.59,23.5,23.55,183173.0,22.2324,22.2324,22.1475,22.1947,183173.0
2024-09-11 11:10:00,23.55,23.58,23.46,23.47,369959.0,22.1947,22.2229,22.1098,22.1193,369959.0
2024-09-11 11:15:00,23.48,23.5,23.45,23.48,113297.0,22.1287,22.1475,22.1004,22.1287,113297.0
2024-09-11 11:20:00,23.49,23.55,23.48,23.52,149047.0,22.1381,22.1947,22.1287,22.1664,149047.0
2024-09-11 11:25:00,23.53,23.54,23.48,23.48,96188.0,22.1758,22.1852,22.1287,22.1287,96188.0
2024-09-11 11:30:00,23.48,23.5,23.43,23.47,99651.0,22.1287,22.1475,22.0816,22.1193,99651.0
2024-09-11 11:35:00,23.46,23.46,23.34,23.35,152478.0,22.1098,22.1098,21.9967,22.0062,152478.0
2024-09-11 11:40:00,23.35,23.37,23.28,23.3,449810.0,22.0062,22.025,21.9402,21.959,449810.0
2024-09-11 11:45:00,23.29,23.3,23.26,23.29,192004.0,21.9496,21.959,21.9214,21.9496,192004.0
2024-09-11 11:50:00,23.28,23.34,23.27,23.34,285933.0,21.9402,21.9967,21.9308,21.9967,285933.0
2024-09-11 11:55:00,23.34,23.44,23.3,23.31,394567.0,21.9967,22.091,21.959,21.9685,394567.0
2024-09-11 12:00:00,23.32,23.33,23.2,23.21,192387.0,21.9779,21.9873,21.8648,21.8742,192387.0
2024-09-11 12:05:00,23.2,23.23,23.15,23.22,263779.0,21.8648,21.8931,21.8177,21.8837,263779.0
2024-09-11 12:10:00,23.21,23.24,23.17,23.18,181763.0,21.8742,21.9025,21.8365,21.846,181763.0
2024-09-11 12:15:00,23.18,23.22,23.17,23.17,134617.0,21.846,21.8837,21.8365,21.8365,134617.0
2024-09-11 12:20:00,23.16,23.22,23.13,23.17,168216.0,21.8271,21.8837,21.7988,21.8365,168216.0
2024-09-11 12:25:00,23.17,23.17,23.12,23.13,119869.0,21.8365,21.8365,21.7894,21.7988,119869.0
2024-09-11 12:30:00,23.12,23.15,23.09,23.14,146997.0,21.7894,21.8177,21.7611,21.8083,146997.0
2024-09-11 12:35:00,23.13,23.15,23.08,23.09,108720.0,21.7988,21.8177,21.7517,21.7611,108720.0
2024-09-11 12:40:00,23.08,23.15,23.06,23.13,91587.0,21.7517,21.8177,21.7329,21.7988,91587.0
2024-09-11 12:45:00,23.11,23.13,23.09,23.12,71737.0,21.78,21.7988,21.7611,21.7894,71737.0
2024-09-11 12:50:00,23.11,23.12,23.06,23.07,298297.0,21.78,21.7894,21.7329,21.7423,298297.0
2024-09-11 12:55:00,23.07,23.12,23.06,23.08,93105.0,21.7423,21.7894,21.7329,21.7517,93105.0
2024-09-11 13:00:00,23.07,23.08,23.0,23.02,214813.0,21.7423,21.7517,21.6763,21.6952,214813.0
2024-09-11 13:05:00,23.02,23.03,22.94,22.99,92324.0,21.6952,21.7046,21.6198,21.6669,92324.0
2024-09-11 13:10:00,22.98,22.98,22.92,22.96,117114.0,21.6575,21.6575,21.6009,21.6386,117114.0
2024-09-11 13:15:00,22.95,22.98,22.94,22.97,102744.0,21.6292,21.6575,21.6198,21.648,102744.0
2024-09-11 13:20:00,22.97,23.01,22.96,23.01,90838.0,21.648,21.6857,21.6386,21.6857,90838.0
2024-09-11 13:25:00,23.0,23.0,22.93,22.95,108731.0,21.6763,21.6763,21.6103,21.6292,108731.0
2024-09-11 13:30:00,22.95,22.96,22.91,22.93,118046.0,21.6292,21.6386,21.5915,21.6103,118046.0
2024-09-11 13:35:00,22.93,22.95,22.91,22.92,58836.0,21.6103,21.6292,21.5915,21.6009,58836.0
2024-09-11 13:40:00,22.91,22.92,22.89,22.89,143177.0,21.5915,21.6009,21.5726,21.5726,143177.0
2024-09-11 13:45:00,22.89,22.89,22.8,22.8,147972.0,21.5726,21.5726,21.4878,21.4878,147972.0
2024-09-11 13:50:00,22.8,22.87,22.78,22.86,175451.0,21.4878,21.5538,21.469,21.5444,175451.0
2024-09-11 13:55:00,22.86,22.91,22.84,22.87,125076.0,21.5444,21.5915,21.5255,21.5538,125076.0
2024-09-11 14:00:00,22.86,22.88,22.83,22.83,73490.0,21.5444,21.5632,21.5161,21.5161,73490.0
2024-09-11 14:05:00,22.84,22.85,22.81,22.83,63422.0,21.5255,21.5349,21.4972,21.5161,63422.0
2024-09-11 14:10:00,22.82,22.85,22.8,22.85,59294.0,21.5067,21.5349,21.4878,21.5349,59294.0
2024-09-11 14:15:00,22.85,22.88,22.82,22.86,119002.0,21.5349,21.5632,21.5067,21.5444,119002.0
2024-09-11 14:20:00,22.85,22.86,22.81,22.81,57010.0,21.5349,21.5444,21.4972,21.4972,57010.0
2024-09-11 14:25:00,22.81,22.83,22.76,22.77,134390.0,21.4972,21.5161,21.4501,21.4596,134390.0
2024-09-11 14:30:00,22.77,22.78,22.72,22.73,124676.0,21.4596,21.469,21.4124,21.4219,124676.0
2024-09-11 14:35:00,22.72,22.77,22.7,22.71,122236.0,21.4124,21.4596,21.3936,21.403,122236.0
2024-09-11 14:40:00,22.71,22.71,22.62,22.66,287571.0,21.403,21.403,21.3182,21.3559,287571.0
2024-09-11 14:45:00,22.67,22.72,22.66,22.68,104805.0,21.3653,21.4124,21.3559,21.3747,104805.0
2024-09-11 14:50:00,22.68,22.75,22.67,22.73,344863.0,21.3747,21.4407,21.3653,21.4219,344863.0
2024-09-11 14:55:00,22.75,22.76,22.69,22.71,80564.0,21.4407,21.4501,21.3842,21.403,80564.0
2024-09-11 15:00:00,22.72,22.75,22.71,22.72,103023.0,21.4124,21.4407,21.403,21.4124,103023.0
2024-09-11 15:05:00,22.73,22.73,22.66,22.68,95019.0,21.4219,21.4219,21.3559,21.3747,95019.0
2024-09-11 15:10:00,22.68,22.7,22.64,22.66,55697.0,21.3747,21.3936,21.337,21.3559,55697.0
2024-09-11 15:15:00,22.66,22.67,22.6,22.63,180880.0,21.3559,21.3653,21.2993,21.3276,180880.0
2024-09-11 15:20:00,22.64,22.64,22.59,22.6,190180.0,21.337,21.337,21.2899,21.2993,190180.0
2024-09-11 15:25:00,22.6,22.6,22.56,22.58,118755.0,21.2993,21.2993,21.2616,21.2805,118755.0
2024-09-11 15:30:00,22.58,22.61,22.56,22.57,312515.0,21.2805,21.3088,21.2616,21.2711,312515.0
2024-09-11 15:35:00,22.57,22.61,22.56,22.61,73788.0,21.2711,21.3088,21.2616,21.3088,73788.0
2024-09-11 15:40:00,22.61,22.68,22.59,22.63,184950.0,21.3088,21.3747,21.2899,21.3276,184950.0
2024-09-11 15:45:00,22.63,22.64,22.57,22.58,183709.0,21.3276,21.337,21.2711,21.2805,183709.0
2024-09-11 15:50:00,22.58,22.63,22.51,22.52,467848.0,21.2805,21.3276,21.2145,21.2239,467848.0
2024-09-11 15:55:00,22.51,22.52,22.4,22.5,516966.0,21.2145,21.2239,21.1108,21.2051,516966.0
2024-09-12 09:30:00,22.44,22.49,22.43,22.46,176803.0,21.1485,21.1957,21.1391,21.1674,176803.0
2024-09-12 09:35:00,22.46,22.49,22.41,22.46,103378.0,21.1674,21.1957,21.1203,21.1674,103378.0
2024-09-12 09:40:00,22.46,22.49,22.41,22.46,98835.0,21.1674,21.1957,21.1203,21.1674,98835.0
2024-09-12 09:45:00,22.46,22.61,22.46,22.59,304442.0,21.1674,21.3088,21.1674,21.2899,304442.0
2024-09-12 09:50:00,22.59,22.63,22.53,22.53,444837.0,21.2899,21.3276,21.2334,21.2334,444837.0
2024-09-12 09:55:00,22.54,22.58,22.53,22.54,62209.0,21.2428,21.2805,21.2334,21.2428,62209.0
2024-09-12 10:00:00,22.54,22.58,22.52,22.57,75391.0,21.2428,21.2805,21.2239,21.2711,75391.0
2024-09-12 10:05:00,22.57,22.58,22.52,22.54,41341.0,21.2711,21.2805,21.2239,21.2428,41341.0
2024-09-12 10:10:00,22.52,22.54,22.39,22.41,133879.0,21.2239,21.2428,21.1014,21.1203,133879.0
2024-09-12 10:15:00,22.41,22.43,22.36,22.37,103799.0,21.1203,21.1391,21.0731,21.0826,103799.0
2024-09-12 10:20:00,22.39,22.41,22.36,22.39,211528.0,21.1014,21.1203,21.0731,21.1014,211528.0
2024-09-12 10:25:00,22.39,22.4,22.37,22.38,137626.0,21.1014,21.1108,21.0826,21.092,137626.0
2024-09-12 10:30:00,22.38,22.39,22.34,22.35,57206.0,21.092,21.1014,21.0543,21.0637,57206.0
2024-09-12 10:35:00,22.35,22.5,22.35,22.43,249135.0,21.0637,21.2051,21.0637,21.1391,249135.0
2024-09-12 10:40:00,22.43,22.44,22.38,22.39,70953.0,21.1391,21.1485,21.092,21.1014,70953.0
2024-09-12 10:45:00,22.4,22.43,22.38,22.41,120831.0,21.1108,21.1391,21.092,21.1203,120831.0
2024-09-12 10:50:00,22.4,22.43,22.39,22.42,85613.0,21.1108,21.1391,21.1014,21.1297,85613.0
2024-09-12 10:55:00,22.4,22.5,22.37,22.49,172276.0,21.1108,21.2051,21.0826,21.1957,172276.0
2024-09-12 11:00:00,22.5,22.52,22.41,22.43,94481.0,21.2051,21.2239,21.1203,21.1391,94481.0
2024-09-12 11:05:00,22.43,22.43,22.39,22.41,67675.0,21.1391,21.1391,21.1014,21.1203,67675.0
2024-09-12 11:10:00,22.41,22.42,22.31,22.33,132035.0,21.1203,21.1297,21.026,21.0449,132035.0
2024-09-12 11:15:00,22.33,22.42,22.32,22.39,137827.0,21.0449,21.1297,21.0354,21.1014,137827.0
2024-09-12 11:20:00,22.39,22.43,22.38,22.41,85232.0,21.1014,21.1391,21.092,21.1203,85232.0
2024-09-12 11:25:00,22.4,22.47,22.39,22.45,229609.0,21.1108,21.1768,21.1014,21.158,229609.0
2024-09-12 11:30:00,22.45,22.47,22.41,22.44,85851.0,21.158,21.1768,21.1203,21.1485,85851.0
2024-09-12 11:35:00,22.44,22.45,22.4,22.44,86255.0,21.1485,21.158,21.1108,21.1485,86255.0
2024-09-12 11:40:00,22.44,22.48,22.4,22.46,85191.0,21.1485,21.1862,21.1108,21.1674,85191.0
2024-09-12 11:45:00,22.46,22.5,22.46,22.48,78388.0,21.1674,21.2051,21.1674,21.1862,78388.0
2024-09-12 11:50:00,22.47,22.49,22.44,22.47,94499.0,21.1768,21.1957,21.1485,21.1768,94499.0
2024-09-12 11:55:00,22.46,22.51,22.45,22.49,56254.0,21.1674,21.2145,21.158,21.1957,56254.0
2024-09-12 12:00:00,22.49,22.5,22.43,22.44,83112.0,21.1957,21.2051,21.1391,21.1485,83112.0
2024-09-12 12:05:00,22.44,22.48,22.43,22.45,92494.0,21.1485,21.1862,21.1391,21.158,92494.0
2024-09-12 12:10:00,22.44,22.46,22.42,22.43,81253.0,21.1485,21.1674,21.1297,21.1391,81253.0
2024-09-12 12:15:00,22.44,22.45,22.42,22.43,80048.0,21.1485,21.158,21.1297,21.1391,80048.0
2024-09-12 12:20:00,22.42,22.44,22.4,22.43,100018.0,21.1297,21.1485,21.1108,21.1391,100018.0
2024-09-12 12:25:00,22.42,22.43,22.4,22.41,64838.0,21.1297,21.1391,21.1108,21.1203,64838.0
2024-09-12 12:30:00,22.41,22.43,22.4,22.41,55460.0,21.1203,21.1391,21.1108,21.1203,55460.0
2024-09-12 12:35:00,22.4,22.43,22.39,22.43,70811.0,21.1108,21.1391,21.1014,21.1391,70811.0
2024-09-12 12:40:00,22.43,22.44,22.38,22.4,61948.0,21.1391,21.1485,21.092,21.1108,61948.0
2024-09-12 12:45:00,22.39,22.41,22.37,22.38,28560.0,21.1014,21.1203,21.0826,21.092,28560.0
2024-09-12 12:50:00,22.37,22.37,22.3,22.31,80984.0,21.0826,21.0826,21.0166,21.026,80984.0
2024-09-12 12:55:00,22.32,22.33,22.26,22.28,102659.0,21.0354,21.0449,20.9789,20.9978,102659.0
2024-09-12 13:00:00,22.27,22.29,22.25,22.27,68478.0,20.9883,21.0072,20.9695,20.9883,68478.0
2024-09-12 13:05:00,22.27,22.28,22.25,22.26,33364.0,20.9883,20.9978,20.9695,20.9789,33364.0
2024-09-12 13:10:00,22.25,22.27,22.24,22.25,76115.0,20.9695,20.9883,20.9601,20.9695,76115.0
2024-09-12 13:15:00,22.24,22.25,22.23,22.23,42210.0,20.9601,20.9695,20.9506,20.9506,42210.0
2024-09-12 13:20:00,22.24,22.27,22.2,22.2,64738.0,20.9601,20.9883,20.9224,20.9224,64738.0
2024-09-12 13:25:00,22.2,22.23,22.19,22.21,75293.0,20.9224,20.9506,20.9129,20.9318,75293.0
2024-09-12 13:30:00,22.21,22.22,22.2,22.2,42872.0,20.9318,20.9412,20.9224,20.9224,42872.0
2024-09-12 13:35:00,22.2,22.21,22.16,22.16,228366.0,20.9224,20.9318,20.8847,20.8847,228366.0
2024-09-12 13:40:00,22.17,22.18,22.15,22.17,83102.0,20.8941,20.9035,20.8752,20.8941,83102.0
2024-09-12 13:45:00,22.17,22.17,22.13,22.13,199951.0,20.8941,20.8941,20.8564,20.8564,199951.0
2024-09-12 13:50:00,22.14,22.14,22.1,22.12,96198.0,20.8658,20.8658,20.8281,20.847,96198.0
2024-09-12 13:55:00,22.11,22.14,22.09,22.11,94699.0,20.8375,20.8658,20.8187,20.8375,94699.0
2024-09-12 14:00:00,22.11,22.12,22.09,22.11,157035.0,20.8375,20.847,20.8187,20.8375,157035.0
2024-09-12 14:05:00,22.11,22.17,22.11,22.16,69880.0,20.8375,20.8941,20.8375,20.8847,69880.0
2024-09-12 14:10:00,22.16,22.17,22.14,22.15,149806.0,20.8847,20.8941,20.8658,20.8752,149806.0
2024-09-12 14:15:00,22.15,22.16,22.14,22.16,173715.0,20.8752,20.8847,20.8658,20.8847,173715.0
2024-09-12 14:20:00,22.16,22.16,22.11,22.11,179872.0,20.8847,20.8847,20.8375,20.8375,179872.0
2024-09-12 14:25:00,22.11,22.13,22.09,22.12,109220.0,20.8375,20.8564,20.8187,20.847,109220.0
2024-09-12 14:30:00,22.12,22.16,22.09,22.12,182654.0,20.847,20.8847,20.8187,20.847,182654.0
2024-09-12 14:35:00,22.12,22.12,22.09,22.1,53198.0,20.847,20.847,20.8187,20.8281,53198.0
2024-09-12 14:40:00,22.1,22.12,22.09,22.11,102943.0,20.8281,20.847,20.8187,20.8375,102943.0
2024-09-12 14:45:00,22.11,22.14,22.1,22.14,109588.0,20.8375,20.8658,20.8281,20.8658,109588.0
2024-09-12 14:50:00,22.14,22.31,22.13,22.22,540569.0,20.8658,21.026,20.8564,20.9412,540569.0
2024-09-12 14:55:00,22.21,22.22,22.14,22.15,164427.0,20.9318,20.9412,20.8658,20.8752,164427.0
2024-09-12 15:00:00,22.15,22.19,22.14,22.18,154071.0,20.8752,20.9129,20.8658,20.9035,154071.0
2024-09-12 15:05:00,22.18,22.18,22.14,22.15,71216.0,20.9035,20.9035,20.8658,20.8752,71216.0
2024-09-12 15:10:00,22.16,22.16,22.14,22.15,449266.0,20.8847,20.8847,20.8658,20.8752,449266.0
2024-09-12 15:15:00,22.16,22.16,22.12,22.13,79037.0,20.8847,20.8847,20.847,20.8564,79037.0
2024-09-12 15:20:00,22.13,22.16,22.12,22.14,105752.0,20.8564,20.8847,20.847,20.8658,105752.0
2024-09-12 15:25:00,22.14,22.18,22.13,22.14,100183.0,20.8658,20.9035,20.8564,20.8658,100183.0
2024-09-12 15:30:00,22.14,22.16,22.13,22.14,266945.0,20.8658,20.8847,20.8564,20.8658,266945.0
2024-09-12 15:35:00,22.14,22.15,22.11,22.13,175187.0,20.8658,20.8752,20.8375,20.8564,175187.0
2024-09-12 15:40:00,22.13,22.14,22.1,22.12,318801.0,20.8564,20.8658,20.8281,20.847,318801.0
2024-09-12 15:45:00,22.12,22.18,22.11,22.17,208814.0,20.847,20.9035,20.8375,20.8941,208814.0
2024-09-12 15:50:00,22.17,22.19,22.14,22.18,436742.0,20.8941,20.9129,20.8658,20.9035,436742.0
2024-09-12 15:55:00,22.17,22.18,22.11,22.12,402666.0,20.8941,20.9035,20.8375,20.847,402666.0
2024-09-13 09:30:00,22.09,22.11,22.04,22.04,170387.0,20.8187,20.8375,20.7716,20.7716,170387.0
2024-09-13 09:35:00,22.04,22.05,22.02,22.03,155219.0,20.7716,20.781,20.7527,20.7621,155219.0
2024-09-13 09:40:00,22.05,22.06,22.0,22.01,84776.0,20.781,20.7904,20.7339,20.7433,84776.0
2024-09-13 09:45:00,22.01,22.02,21.96,21.97,290772.0,20.7433,20.7527,20.6962,20.7056,290772.0
2024-09-13 09:50:00,21.97,21.99,21.97,21.98,95168.0,20.7056,20.7244,20.7056,20.715,95168.0
2024-09-13 09:55:00,21.99,22.0,21.97,21.99,79043.0,20.7244,20.7339,20.7056,20.7244,79043.0
2024-09-13 10:00:00,21.98,22.07,21.92,21.98,384766.0,20.715,20.7998,20.6585,20.715,384766.0
2024-09-13 10:05:00,21.98,22.02,21.96,21.98,126899.0,20.715,20.7527,20.6962,20.715,126899.0
2024-09-13 10:10:00,21.97,21.99,21.93,21.97,145880.0,20.7056,20.7244,20.6679,20.7056,145880.0
2024-09-13 10:15:00,21.97,21.97,21.92,21.94,149495.0,20.7056,20.7056,20.6585,20.6773,149495.0
2024-09-13 10:20:00,21.94,21.96,21.89,21.89,135076.0,20.6773,20.6962,20.6302,20.6302,135076.0
2024-09-13 10:25:00,21.89,21.99,21.88,21.98,291965.0,20.6302,20.7244,20.6208,20.715,291965.0
2024-09-13 10:30:00,21.98,22.05,21.98,22.0,236728.0,20.715,20.781,20.715,20.7339,236728.0
2024-09-13 10:35:00,22.0,22.01,21.93,21.94,138861.0,20.7339,20.7433,20.6679,20.6773,138861.0
2024-09-13 10:40:00,21.93,21.93,21.86,21.88,166344.0,20.6679,20.6679,20.6019,20.6208,166344.0
2024-09-13 10:45:00,21.88,21.91,21.87,21.89,94450.0,20.6208,20.649,20.6113,20.6302,94450.0
2024-09-13 10:50:00,21.89,21.95,21.88,21.94,120760.0,20.6302,20.6867,20.6208,20.6773,120760.0
2024-09-13 10:55:00,21.94,21.96,21.9,21.92,87509.0,20.6773,20.6962,20.6396,20.6585,87509.0
2024-09-13 11:00:00,21.93,21.94,21.91,21.92,32383.0,20.6679,20.6773,20.649,20.6585,32383.0
2024-09-13 11:05:00,21.91,21.94,21.9,21.93,90160.0,20.649,20.6773,20.6396,20.6679,90160.0
2024-09-13 11:10:00,21.94,21.95,21.91,21.93,100666.0,20.6773,20.6867,20.649,20.6679,100666.0
2024-09-13 11:15:00,21.93,21.94,21.91,21.94,75716.0,20.6679,20.6773,20.649,20.6773,75716.0
2024-09-13 11:20:00,21.93,21.94,21.9,21.91,96664.0,20.6679,20.6773,20.6396,20.649,96664.0
2024-09-13 11:25:00,21.9,21.93,21.9,21.92,44799.0,20.6396,20.6679,20.6396,20.6585,44799.0
2024-09-13 11:30:00,21.92,21.93,21.89,21.91,58611.0,20.6585,20.6679,20.6302,20.649,58611.0
2024-09-13 11:35:00,21.9,21.94,21.89,21.92,105109.0,20.6396,20.6773,20.6302,20.6585,105109.0
2024-09-13 11:40:00,21.91,21.91,21.87,21.88,120994.0,20.649,20.649,20.6113,20.6208,120994.0
2024-09-13 11:45:00,21.88,21.89,21.84,21.86,81563.0,20.6208,20.6302,20.5831,20.6019,81563.0
2024-09-13 11:50:00,21.86,21.88,21.84,21.86,68700.0,20.6019,20.6208,20.5831,20.6019,68700.0
2024-09-13 11:55:00,21.86,21.87,21.84,21.85,80590.0,20.6019,20.6113,20.5831,20.5925,80590.0
2024-09-13 12:00:00,21.85,21.87,21.83,21.86,129809.0,20.5925,20.6113,20.5736,20.6019,129809.0
2024-09-13 12:05:00,21.86,21.9,21.85,21.89,91049.0,20.6019,20.6396,20.5925,20.6302,91049.0
2024-09-13 12:10:00,21.89,21.94,21.87,21.92,154057.0,20.6302,20.6773,20.6113,20.6585,154057.0
2024-09-13 12:15:00,21.92,21.94,21.91,21.93,67801.0,20.6585,20.6773,20.649,20.6679,67801.0
2024-09-13 12:20:00,21.93,21.94,21.91,21.93,83783.0,20.6679,20.6773,20.649,20.6679,83783.0
2024-09-13 12:25:00,21.94,21.95,21.92,21.95,69002.0,20.6773,20.6867,20.6585,20.6867,69002.0
2024-09-13 12:30:00,21.95,21.95,21.93,21.94,39168.0,20.6867,20.6867,20.6679,20.6773,39168.0
2024-09-13 12:35:00,21.95,21.96,21.93,21.94,95741.0,20.6867,20.6962,20.6679,20.6773,95741.0
2024-09-13 12:40:00,21.94,21.95,21.93,21.95,77014.0,20.6773,20.6867,20.6679,20.6867,77014.0
2024-09-13 12:45:00,21.95,21.97,21.94,21.96,87508.0,20.6867,20.7056,20.6773,20.6962,87508.0
2024-09-13 12:50:00,21.96,21.96,21.9,21.9,56257.0,20.6962,20.6962,20.6396,20.6396,56257.0
2024-09-13 12:55:00,21.9,21.91,21.89,21.89,42080.0,20.6396,20.649,20.6302,20.6302,42080.0
2024-09-13 13:00:00,21.89,21.9,21.88,21.88,60274.0,20.6302,20.6396,20.6208,20.6208,60274.0
2024-09-13 13:05:00,21.89,21.89,21.86,21.88,57090.0,20.6302,20.6302,20.6019,20.6208,57090.0
2024-09-13 13:10:00,21.87,21.88,21.86,21.87,79164.0,20.6113,20.6208,20.6019,20.6113,79164.0
2024-09-13 13:15:00,21.87,21.88,21.85,21.85,28353.0,20.6113,20.6208,20.5925,20.5925,28353.0
2024-09-13 13:20:00,21.86,21.9,21.85,21.88,78474.0,20.6019,20.6396,20.5925,20.6208,78474.0
2024-09-13 13:25:00,21.88,21.88,21.84,21.86,38881.0,20.6208,20.6208,20.5831,20.6019,38881.0
2024-09-13 13:30:00,21.86,21.87,21.84,21.86,81130.0,20.6019,20.6113,20.5831,20.6019,81130.0
2024-09-13 13:35:00,21.87,21.88,21.82,21.84,55523.0,20.6113,20.6208,20.5642,20.5831,55523.0
2024-09-13 13:40:00,21.84,21.86,21.83,21.84,48301.0,20.5831,20.6019,20.5736,20.5831,48301.0
2024-09-13 13:45:00,21.84,21.85,21.83,21.84,33264.0,20.5831,20.5925,20.5736,20.5831,33264.0
2024-09-13 13:50:00,21.84,21.85,21.83,21.84,29953.0,20.5831,20.5925,20.5736,20.5831,29953.0
2024-09-13 13:55:00,21.84,21.88,21.84,21.87,61930.0,20.5831,20.6208,20.5831,20.6113,61930.0
2024-09-13 14:00:00,21.86,21.97,21.86,21.9,289833.0,20.6019,20.7056,20.6019,20.6396,289833.0
2024-09-13 14:05:00,21.89,21.9,21.83,21.84,132239.0,20.6302,20.6396,20.5736,20.5831,132239.0
2024-09-13 14:10:00,21.85,21.89,21.84,21.88,90769.0,20.5925,20.6302,20.5831,20.6208,90769.0
2024-09-13 14:15:00,21.88,21.9,21.87,21.88,108438.0,20.6208,20.6396,20.6113,20.6208,108438.0
2024-09-13 14:20:00,21.88,21.94,21.88,21.94,613900.0,20.6208,20.6773,20.6208,20.6773,613900.0
2024-09-13 14:25:00,21.95,21.97,21.93,21.96,67456.0,20.6867,20.7056,20.6679,20.6962,67456.0
2024-09-13 14:30:00,21.95,21.98,21.95,21.96,134855.0,20.6867,20.715,20.6867,20.6962,134855.0
2024-09-13 14:35:00,21.96,21.98,21.95,21.96,83321.0,20.6962,20.715,20.6867,20.6962,83321.0
2024-09-13 14:40:00,21.96,21.97,21.92,21.96,58641.0,20.6962,20.7056,20.6585,20.6962,58641.0
2024-09-13 14:45:00,21.95,21.96,21.92,21.95,133315.0,20.6867,20.6962,20.6585,20.6867,133315.0
2024-09-13 14:50:00,21.96,21.98,21.95,21.96,109697.0,20.6962,20.715,20.6867,20.6962,109697.0
2024-09-13 14:55:00,21.97,21.97,21.95,21.95,25739.0,20.7056,20.7056,20.6867,20.6867,25739.0
2024-09-13 15:00:00,21.96,21.99,21.95,21.98,131437.0,20.6962,20.7244,20.6867,20.715,131437.0
2024-09-13 15:05:00,21.97,21.97,21.95,21.96,88014.0,20.7056,20.7056,20.6867,20.6962,88014.0
2024-09-13 15:10:00,21.96,21.98,21.95,21.96,61961.0,20.6962,20.715,20.6867,20.6962,61961.0
2024-09-13 15:15:00,21.96,21.97,21.92,21.94,130120.0,20.6962,20.7056,20.6585,20.6773,130120.0
2024-09-13 15:20:00,21.94,21.95,21.93,21.93,96686.0,20.6773,20.6867,20.6679,20.6679,96686.0
2024-09-13 15:25:00,21.93,21.95,21.91,21.93,52611.0,20.6679,20.6867,20.649,20.6679,52611.0
2024-09-13 15:30:00,21.93,21.94,21.91,21.93,36227.0,20.6679,20.6773,20.649,20.6679,36227.0
2024-09-13 15:35:00,21.92,21.97,21.92,21.93,96994.0,20.6585,20.7056,20.6585,20.6679,96994.0
2024-09-13 15:40:00,21.93,21.94,21.92,21.92,100790.0,20.6679,20.6773,20.6585,20.6585,100790.0
2024-09-13 15:45:00,21.92,21.93,21.9,21.92,154776.0,20.6585,20.6679,20.6396,20.6585,154776.0
2024-09-13 15:50:00,21.92,21.93,21.89,21.9,360944.0,20.6585,20.6679,20.6302,20.6396,360944.0
2024-09-13 15:55:00,21.89,21.93,21.88,21.92,679372.0,20.6302,20.6679,20.6208,20.6585,679372.0
2024-09-16 09:30:00,21.94,21.99,21.91,21.98,233311.0,20.6773,20.7244,20.649,20.715,233311.0
2024-09-16 09:35:00,21.98,22.01,21.98,21.99,56623.0,20.715,20.7433,20.715,20.7244,56623.0
2024-09-16 09:40:00,22.0,22.01,21.97,22.0,24472.0,20.7339,20.7433,20.7056,20.7339,24472.0
2024-09-16 09:45:00,22.0,22.01,21.94,21.94,29193.0,20.7339,20.7433,20.6773,20.6773,29193.0
2024-09-16 09:50:00,21.94,21.94,21.86,21.86,58764.0,20.6773,20.6773,20.6019,20.6019,58764.0
2024-09-16 09:55:00,21.86,21.9,21.85,21.88,68254.0,20.6019,20.6396,20.5925,20.6208,68254.0
2024-09-16 10:00:00,21.89,21.95,21.85,21.9,70255.0,20.6302,20.6867,20.5925,20.6396,70255.0
2024-09-16 10:05:00,21.89,21.9,21.86,21.89,101836.0,20.6302,20.6396,20.6019,20.6302,101836.0
2024-09-16 10:10:00,21.89,21.9,21.87,21.88,80651.0,20.6302,20.6396,20.6113,20.6208,80651.0
2024-09-16 10:15:00,21.87,21.89,21.86,21.88,44168.0,20.6113,20.6302,20.6019,20.6208,44168.0
2024-09-16 10:20:00,21.88,21.94,21.87,21.93,118196.0,20.6208,20.6773,20.6113,20.6679,118196.0
2024-09-16 10:25:00,21.93,21.99,21.92,21.96,105637.0,20.6679,20.7244,20.6585,20.6962,105637.0
2024-09-16 10:30:00,21.96,22.09,21.96,22.07,240015.0,20.6962,20.8187,20.6962,20.7998,240015.0
2024-09-16 10:35:00,22.07,22.08,22.0,22.02,134517.0,20.7998,20.8093,20.7339,20.7527,134517.0
2024-09-16 10:40:00,22.01,22.02,21.98,21.98,83370.0,20.7433,20.7527,20.715,20.715,83370.0
2024-09-16 10:45:00,21.99,22.05,21.98,22.0,53919.0,20.7244,20.781,20.715,20.7339,53919.0
2024-09-16 10:50:00,21.99,22.04,21.97,22.01,160440.0,20.7244,20.7716,20.7056,20.7433,160440.0
2024-09-16 10:55:00,22.02,22.04,22.0,22.02,104034.0,20.7527,20.7716,20.7339,20.7527,104034.0
2024-09-16 11:00:00,22.02,22.06,22.02,22.04,92220.0,20.7527,20.7904,20.7527,20.7716,92220.0
2024-09-16 11:05:00,22.04,22.05,21.98,22.0,98907.0,20.7716,20.781,20.715,20.7339,98907.0
2024-09-16 11:10:00,22.0,22.01,21.97,21.99,66256.0,20.7339,20.7433,20.7056,20.7244,66256.0
2024-09-16 11:15:00,21.99,22.0,21.97,21.98,183431.0,20.7244,20.7339,20.7056,20.715,183431.0
2024-09-16 11:20:00,21.99,22.0,21.97,21.97,86768.0,20.7244,20.7339,20.7056,20.7056,86768.0
2024-09-16 11:25:00,21.96,22.01,21.95,22.01,53056.0,20.6962,20.7433,20.6867,20.7433,53056.0
2024-09-16 11:30:00,22.01,22.02,21.98,21.98,104914.0,20.7433,20.7527,20.715,20.715,104914.0
2024-09-16 11:35:00,21.98,22.03,21.97,22.01,67210.0,20.715,20.7621,20.7056,20.7433,67210.0
2024-09-16 11:40:00,22.01,22.03,22.0,22.02,90436.0,20.7433,20.7621,20.7339,20.7527,90436.0
2024-09-16 11:45:00,22.03,22.04,22.0,22.01,37005.0,20.7621,20.7716,20.7339,20.7433,37005.0
2024-09-16 11:50:00,22.01,22.03,21.98,21.98,43234.0,20.7433,20.7621,20.715,20.715,43234.0
2024-09-16 11:55:00,21.97,21.99,21.96,21.98,44152.0,20.7056,20.7244,20.6962,20.715,44152.0
2024-09-16 12:00:00,21.97,22.01,21.97,22.01,62449.0,20.7056,20.7433,20.7056,20.7433,62449.0
2024-09-16 12:05:00,22.01,22.02,21.97,21.99,68864.0,20.7433,20.7527,20.7056,20.7244,68864.0
2024-09-16 12:10:00,21.98,22.03,21.97,22.02,82921.0,20.715,20.7621,20.7056,20.7527,82921.0
2024-09-16 12:15:00,22.01,22.04,21.99,22.03,131842.0,20.7433,20.7716,20.7244,20.7621,131842.0
2024-09-16 12:20:00,22.04,22.05,22.02,22.04,41870.0,20.7716,20.781,20.7527,20.7716,41870.0
2024-09-16 12:25:00,22.03,22.03,21.96,21.97,99053.0,20.7621,20.7621,20.6962,20.7056,99053.0
2024-09-16 12:30:00,21.96,22.02,21.96,21.99,68555.0,20.6962,20.7527,20.6962,20.7244,68555.0
2024-09-16 12:35:00,21.99,22.0,21.97,21.99,29520.0,20.7244,20.7339,20.7056,20.7244,29520.0
2024-09-16 12:40:00,21.98,21.99,21.97,21.98,44305.0,20.715,20.7244,20.7056,20.715,44305.0
2024-09-16 12:45:00,21.99,22.0,21.97,21.98,58347.0,20.7244,20.7339,20.7056,20.715,58347.0
2024-09-16 12:50:00,21.97,21.98,21.96,21.96,28951.0,20.7056,20.715,20.6962,20.6962,28951.0
2024-09-16 12:55:00,21.97,21.97,21.95,21.96,57965.0,20.7056,20.7056,20.6867,20.6962,57965.0
2024-09-16 13:00:00,21.96,21.97,21.95,21.97,50961.0,20.6962,20.7056,20.6867,20.7056,50961.0
2024-09-16 13:05:00,21.96,21.97,21.95,21.96,9438.0,20.6962,20.7056,20.6867,20.6962,9438.0
2024-09-16 13:10:00,21.96,21.97,21.94,21.96,67923.0,20.6962,20.7056,20.6773,20.6962,67923.0
2024-09-16 13:15:00,21.96,21.97,21.94,21.96,62517.0,20.6962,20.7056,20.6773,20.6962,62517.0
2024-09-16 13:20:00,21.96,21.98,21.95,21.95,93965.0,20.6962,20.715,20.6867,20.6867,93965.0
2024-09-16 13:25:00,21.95,21.99,21.92,21.95,119970.0,20.6867,20.7244,20.6585,20.6867,119970.0
2024-09-16 13:30:00,21.94,21.95,21.93,21.95,43980.0,20.6773,20.6867,20.6679,20.6867,43980.0
2024-09-16 13:35:00,21.94,21.94,21.89,21.89,69796.0,20.6773,20.6773,20.6302,20.6302,69796.0
2024-09-16 13:40:00,21.9,21.93,21.89,21.89,64753.0,20.6396,20.6679,20.6302,20.6302,64753.0
2024-09-16 13:45:00,21.9,21.91,21.89,21.9,25505.0,20.6396,20.649,20.6302,20.6396,25505.0
2024-09-16 13:50:00,21.89,21.9,21.88,21.89,35610.0,20.6302,20.6396,20.6208,20.6302,35610.0
2024-09-16 13:55:00,21.89,21.89,21.87,21.88,32996.0,20.6302,20.6302,20.6113,20.6208,32996.0
2024-09-16 14:00:00,21.88,21.91,21.87,21.9,69551.0,20.6208,20.649,20.6113,20.6396,69551.0
2024-09-16 14:05:00,21.91,21.92,21.89,21.89,103140.0,20.649,20.6585,20.6302,20.6302,103140.0
2024-09-16 14:10:00,21.89,21.9,21.87,21.88,40958.0,20.6302,20.6396,20.6113,20.6208,40958.0
2024-09-16 14:15:00,21.89,21.91,21.88,21.9,37144.0,20.6302,20.649,20.6208,20.6396,37144.0
2024-09-16 14:20:00,21.9,21.91,21.88,21.89,36645.0,20.6396,20.649,20.6208,20.6302,36645.0
2024-09-16 14:25:00,21.89,21.9,21.87,21.88,14545.0,20.6302,20.6396,20.6113,20.6208,14545.0
2024-09-16 14:30:00,21.88,21.89,21.87,21.88,16389.0,20.6208,20.6302,20.6113,20.6208,16389.0
2024-09-16 14:35:00,21.88,21.9,21.86,21.89,52817.0,20.6208,20.6396,20.6019,20.6302,52817.0
2024-09-16 14:40:00,21.89,21.93,21.88,21.91,68803.0,20.6302,20.6679,20.6208,20.649,68803.0
2024-09-16 14:45:00,21.91,21.94,21.9,21.9,47649.0,20.649,20.6773,20.6396,20.6396,47649.0
2024-09-16 14:50:00,21.9,21.92,21.89,21.92,84255.0,20.6396,20.6585,20.6302,20.6585,84255.0
2024-09-16 14:55:00,21.92,21.92,21.86,21.87,100198.0,20.6585,20.6585,20.6019,20.6113,100198.0
2024-09-16 15:00:00,21.87,21.89,21.86,21.89,111784.0,20.6113,20.6302,20.6019,20.6302,111784.0
2024-09-16 15:05:00,21.89,21.9,21.87,21.88,48457.0,20.6302,20.6396,20.6113,20.6208,48457.0
2024-09-16 15:10:00,21.88,21.92,21.88,21.92,29086.0,20.6208,20.6585,20.6208,20.6585,29086.0
2024-09-16 15:15:00,21.91,21.92,21.89,21.9,65821.0,20.649,20.6585,20.6302,20.6396,65821.0
2024-09-16 15:20:00,21.91,21.93,21.9,21.92,56384.0,20.649,20.6679,20.6396,20.6585,56384.0
2024-09-16 15:25:00,21.91,21.92,21.9,21.91,34418.0,20.649,20.6585,20.6396,20.649,34418.0
2024-09-16 15:30:00,21.9,21.91,21.87,21.88,65386.0,20.6396,20.649,20.6113,20.6208,65386.0
2024-09-16 15:35:00,21.88,21.91,21.87,21.87,64498.0,20.6208,20.649,20.6113,20.6113,64498.0
2024-09-16 15:40:00,21.88,21.88,21.86,21.87,52651.0,20.6208,20.6208,20.6019,20.6113,52651.0
2024-09-16 15:45:00,21.87,21.87,21.86,21.87,37829.0,20.6113,20.6113,20.6019,20.6113,37829.0
2024-09-16 15:50:00,21.87,21.89,21.84,21.86,92023.0,20.6113,20.6302,20.5831,20.6019,92023.0
2024-09-16 15:55:00,21.85,21.88,21.83,21.85,408597.0,20.5925,20.6208,20.5736,20.5925,408597.0
2024-09-17 09:30:00,21.69,21.72,21.65,21.71,226196.0,20.4417,20.47,20.404,20.4606,226196.0
2024-09-17 09:35:00,21.71,21.72,21.68,21.71,148173.0,20.4606,20.47,20.4323,20.4606,148173.0
2024-09-17 09:40:00,21.71,21.73,21.66,21.69,53019.0,20.4606,20.4794,20.4134,20.4417,53019.0
2024-09-17 09:45:00,21.68,21.73,21.66,21.73,165667.0,20.4323,20.4794,20.4134,20.4794,165667.0
2024-09-17 09:50:00,21.73,21.76,21.71,21.75,71528.0,20.4794,20.5077,20.4606,20.4983,71528.0
2024-09-17 09:55:00,21.75,21.75,21.71,21.73,114798.0,20.4983,20.4983,20.4606,20.4794,114798.0
2024-09-17 10:00:00,21.73,21.75,21.67,21.67,95702.0,20.4794,20.4983,20.4229,20.4229,95702.0
2024-09-17 10:05:00,21.69,21.69,21.61,21.63,196676.0,20.4417,20.4417,20.3663,20.3852,196676.0
2024-09-17 10:10:00,21.64,21.67,21.6,21.64,248872.0,20.3946,20.4229,20.3569,20.3946,248872.0
2024-09-17 10:15:00,21.63,21.64,21.6,21.61,159890.0,20.3852,20.3946,20.3569,20.3663,159890.0
2024-09-17 10:20:00,21.61,21.65,21.6,21.61,59296.0,20.3663,20.404,20.3569,20.3663,59296.0
2024-09-17 10:25:00,21.61,21.63,21.6,21.63,82012.0,20.3663,20.3852,20.3569,20.3852,82012.0
2024-09-17 10:30:00,21.62,21.67,21.61,21.66,109834.0,20.3757,20.4229,20.3663,20.4134,109834.0
2024-09-17 10:35:00,21.66,21.7,21.62,21.63,159328.0,20.4134,20.4511,20.3757,20.3852,159328.0
2024-09-17 10:40:00,21.63,21.64,21.61,21.62,67410.0,20.3852,20.3946,20.3663,20.3757,67410.0
2024-09-17 10:45:00,21.62,21.63,21.57,21.59,165013.0,20.3757,20.3852,20.3286,20.3475,165013.0
2024-09-17 10:50:00,21.58,21.62,21.58,21.62,97274.0,20.338,20.3757,20.338,20.3757,97274.0
2024-09-17 10:55:00,21.62,21.73,21.61,21.69,282817.0,20.3757,20.4794,20.3663,20.4417,282817.0
2024-09-17 11:00:00,21.68,21.7,21.62,21.69,149116.0,20.4323,20.4511,20.3757,20.4417,149116.0
2024-09-17 11:05:00,21.68,21.68,21.64,21.66,103176.0,20.4323,20.4323,20.3946,20.4134,103176.0
2024-09-17 11:10:00,21.66,21.67,21.65,21.66,79290.0,20.4134,20.4229,20.404,20.4134,79290.0
2024-09-17 11:15:00,21.65,21.66,21.62,21.64,133279.0,20.404,20.4134,20.3757,20.3946,133279.0
2024-09-17 11:20:00,21.64,21.69,21.63,21.64,139695.0,20.3946,20.4417,20.3852,20.3946,139695.0
2024-09-17 11:25:00,21.64,21.69,21.64,21.68,105100.0,20.3946,20.4417,20.3946,20.4323,105100.0
2024-09-17 11:30:00,21.69,21.69,21.67,21.69,90238.0,20.4417,20.4417,20.4229,20.4417,90238.0
2024-09-17 11:35:00,21.69,21.7,21.67,21.69,77449.0,20.4417,20.4511,20.4229,20.4417,77449.0
2024-09-17 11:40:00,21.69,21.71,21.68,21.7,103888.0,20.4417,20.4606,20.4323,20.4511,103888.0
2024-09-17 11:45:00,21.7,21.71,21.69,21.71,34950.0,20.4511,20.4606,20.4417,20.4606,34950.0
2024-09-17 11:50:00,21.71,21.71,21.68,21.7,19586.0,20.4606,20.4606,20.4323,20.4511,19586.0
2024-09-17 11:55:00,21.71,21.72,21.69,21.7,29390.0,20.4606,20.47,20.4417,20.4511,29390.0
2024-09-17 12:00:00,21.7,21.71,21.68,21.71,48817.0,20.4511,20.4606,20.4323,20.4606,48817.0
2024-09-17 12:05:00,21.71,21.73,21.7,21.73,58237.0,20.4606,20.4794,20.4511,20.4794,58237.0
2024-09-17 12:10:00,21.73,21.74,21.72,21.73,43192.0,20.4794,20.4888,20.47,20.4794,43192.0
2024-09-17 12:15:00,21.73,21.79,21.73,21.78,160661.0,20.4794,20.536,20.4794,20.5265,160661.0
2024-09-17 12:20:00,21.78,21.86,21.77,21.83,249944.0,20.5265,20.6019,20.5171,20.5736,249944.0
2024-09-17 12:25:00,21.82,21.85,21.78,21.8,126565.0,20.5642,20.5925,20.5265,20.5454,126565.0
2024-09-17 12:30:00,21.8,21.83,21.8,21.81,139380.0,20.5454,20.5736,20.5454,20.5548,139380.0
2024-09-17 12:35:00,21.81,21.85,21.79,21.83,65455.0,20.5548,20.5925,20.536,20.5736,65455.0
2024-09-17 12:40:00,21.83,21.9,21.82,21.88,153678.0,20.5736,20.6396,20.5642,20.6208,153678.0
2024-09-17 12:45:00,21.88,21.99,21.86,21.97,227522.0,20.6208,20.7244,20.6019,20.7056,227522.0
2024-09-17 12:50:00,21.98,22.01,21.92,21.94,344883.0,20.715,20.7433,20.6585,20.6773,344883.0
2024-09-17 12:55:00,21.93,21.97,21.88,21.95,141154.0,20.6679,20.7056,20.6208,20.6867,141154.0
2024-09-17 13:00:00,21.95,21.95,21.91,21.95,188680.0,20.6867,20.6867,20.649,20.6867,188680.0
2024-09-17 13:05:00,21.95,21.96,21.92,21.93,150206.0,20.6867,20.6962,20.6585,20.6679,150206.0
2024-09-17 13:10:00,21.93,21.97,21.91,21.93,149297.0,20.6679,20.7056,20.649,20.6679,149297.0
2024-09-17 13:15:00,21.93,21.95,21.9,21.91,107477.0,20.6679,20.6867,20.6396,20.649,107477.0
2024-09-17 13:20:00,21.91,21.91,21.85,21.86,103050.0,20.649,20.649,20.5925,20.6019,103050.0
2024-09-17 13:25:00,21.86,21.88,21.84,21.87,106991.0,20.6019,20.6208,20.5831,20.6113,106991.0
2024-09-17 13:30:00,21.88,21.92,21.84,21.91,110914.0,20.6208,20.6585,20.5831,20.649,110914.0
2024-09-17 13:35:00,21.91,21.92,21.88,21.91,73249.0,20.649,20.6585,20.6208,20.649,73249.0
2024-09-17 13:40:00,21.91,21.98,21.9,21.96,145363.0,20.649,20.715,20.6396,20.6962,145363.0
2024-09-17 13:45:00,21.97,22.02,21.91,21.91,156154.0,20.7056,20.7527,20.649,20.649,156154.0
2024-09-17 13:50:00,21.91,21.92,21.85,21.87,89790.0,20.649,20.6585,20.5925,20.6113,89790.0
2024-09-17 13:55:00,21.87,21.9,21.87,21.88,86952.0,20.6113,20.6396,20.6113,20.6208,86952.0
2024-09-17 14:00:00,21.88,21.9,21.85,21.86,107871.0,20.6208,20.6396,20.5925,20.6019,107871.0
2024-09-17 14:05:00,21.86,21.88,21.84,21.85,86034.0,20.6019,20.6208,20.5831,20.5925,86034.0
2024-09-17 14:10:00,21.85,21.9,21.84,21.89,69164.0,20.5925,20.6396,20.5831,20.6302,69164.0
2024-09-17 14:15:00,21.89,21.9,21.86,21.88,74087.0,20.6302,20.6396,20.6019,20.6208,74087.0
2024-09-17 14:20:00,21.88,21.9,21.84,21.85,67592.0,20.6208,20.6396,20.5831,20.5925,67592.0
2024-09-17 14:25:00,21.86,21.91,21.85,21.88,78937.0,20.6019,20.649,20.5925,20.6208,78937.0
2024-09-17 14:30:00,21.89,21.91,21.87,21.89,72873.0,20.6302,20.649,20.6113,20.6302,72873.0
2024-09-17 14:35:00,21.88,21.89,21.87,21.88,75459.0,20.6208,20.6302,20.6113,20.6208,75459.0
2024-09-17 14:40:00,21.88,21.89,21.86,21.88,185520.0,20.6208,20.6302,20.6019,20.6208,185520.0
2024-09-17 14:45:00,21.88,21.98,21.87,21.95,475825.0,20.6208,20.715,20.6113,20.6867,475825.0
2024-09-17 14:50:00,21.95,21.98,21.94,21.95,174433.0,20.6867,20.715,20.6773,20.6867,174433.0
2024-09-17 14:55:00,21.94,21.96,21.91,21.93,80663.0,20.6773,20.6962,20.649,20.6679,80663.0
2024-09-17 15:00:00,21.93,21.94,21.9,21.94,79897.0,20.6679,20.6773,20.6396,20.6773,79897.0
2024-09-17 15:05:00,21.94,21.96,21.92,21.93,72927.0,20.6773,20.6962,20.6585,20.6679,72927.0
2024-09-17 15:10:00,21.93,21.94,21.9,21.91,87740.0,20.6679,20.6773,20.6396,20.649,87740.0
2024-09-17 15:15:00,21.91,21.93,21.89,21.92,69092.0,20.649,20.6679,20.6302,20.6585,69092.0
2024-09-17 15:20:00,21.92,21.98,21.91,21.97,64125.0,20.6585,20.715,20.649,20.7056,64125.0
2024-09-17 15:25:00,21.97,21.97,21.92,21.92,67485.0,20.7056,20.7056,20.6585,20.6585,67485.0
2024-09-17 15:30:00,21.92,21.95,21.91,21.93,124081.0,20.6585,20.6867,20.649,20.6679,124081.0
2024-09-17 15:35:00,21.93,21.95,21.91,21.92,118100.0,20.6679,20.6867,20.649,20.6585,118100.0
2024-09-17 15:40:00,21.91,21.94,21.9,21.93,206771.0,20.649,20.6773,20.6396,20.6679,206771.0
2024-09-17 15:45:00,21.93,21.94,21.89,21.9,109453.0,20.6679,20.6773,20.6302,20.6396,109453.0
2024-09-17 15:50:00,21.9,21.93,21.87,21.88,445132.0,20.6396,20.6679,20.6113,20.6208,445132.0
2024-09-17 15:55:00,21.88,21.9,21.84,21.84,245128.0,20.6208,20.6396,20.5831,20.5831,245128.0
2024-09-18 09:30:00,21.8,21.88,21.79,21.88,202915.0,20.5454,20.6208,20.536,20.6208,202915.0
2024-09-18 09:35:00,21.88,21.89,21.85,21.86,94525.0,20.6208,20.6302,20.5925,20.6019,94525.0
2024-09-18 09:40:00,21.85,21.85,21.83,21.84,57487.0,20.5925,20.5925,20.5736,20.5831,57487.0
2024-09-18 09:45:00,21.84,21.87,21.83,21.86,29566.0,20.5831,20.6113,20.5736,20.6019,29566.0
2024-09-18 09:50:00,21.87,21.9,21.85,21.87,51110.0,20.6113,20.6396,20.5925,20.6113,51110.0
2024-09-18 09:55:00,21.88,21.89,21.86,21.87,70702.0,20.6208,20.6302,20.6019,20.6113,70702.0
2024-09-18 10:00:00,21.87,21.88,21.84,21.85,87509.0,20.6113,20.6208,20.5831,20.5925,87509.0
2024-09-18 10:05:00,21.85,21.89,21.84,21.87,126503.0,20.5925,20.6302,20.5831,20.6113,126503.0
2024-09-18 10:10:00,21.87,21.93,21.86,21.88,124470.0,20.6113,20.6679,20.6019,20.6208,124470.0
2024-09-18 10:15:00,21.88,21.91,21.85,21.89,142920.0,20.6208,20.649,20.5925,20.6302,142920.0
2024-09-18 10:20:00,21.9,21.92,21.88,21.89,86014.0,20.6396,20.6585,20.6208,20.6302,86014.0
2024-09-18 10:25:00,21.9,21.91,21.84,21.85,76951.0,20.6396,20.649,20.5831,20.5925,76951.0
2024-09-18 10:30:00,21.86,21.91,21.84,21.89,84975.0,20.6019,20.649,20.5831,20.6302,84975.0
2024-09-18 10:35:00,21.89,21.91,21.86,21.88,70343.0,20.6302,20.649,20.6019,20.6208,70343.0
2024-09-18 10:40:00,21.88,21.88,21.83,21.85,74168.0,20.6208,20.6208,20.5736,20.5925,74168.0
2024-09-18 10:45:00,21.85,21.86,21.83,21.86,32809.0,20.5925,20.6019,20.5736,20.6019,32809.0
2024-09-18 10:50:00,21.86,21.89,21.85,21.87,148061.0,20.6019,20.6302,20.5925,20.6113,148061.0
2024-09-18 10:55:00,21.86,21.89,21.85,21.88,72001.0,20.6019,20.6302,20.5925,20.6208,72001.0
2024-09-18 11:00:00,21.88,21.89,21.85,21.86,45942.0,20.6208,20.6302,20.5925,20.6019,45942.0
2024-09-18 11:05:00,21.86,21.89,21.85,21.88,81134.0,20.6019,20.6302,20.5925,20.6208,81134.0
2024-09-18 11:10:00,21.88,21.9,21.88,21.89,27698.0,20.6208,20.6396,20.6208,20.6302,27698.0
2024-09-18 11:15:00,21.89,21.9,21.88,21.89,29200.0,20.6302,20.6396,20.6208,20.6302,29200.0
2024-09-18 11:20:00,21.89,21.92,21.88,21.91,29811.0,20.6302,20.6585,20.6208,20.649,29811.0
2024-09-18 11:25:00,21.91,21.92,21.87,21.87,62998.0,20.649,20.6585,20.6113,20.6113,62998.0
2024-09-18 11:30:00,21.88,21.93,21.88,21.91,67701.0,20.6208,20.6679,20.6208,20.649,67701.0
2024-09-18 11:35:00,21.92,21.92,21.9,21.92,92030.0,20.6585,20.6585,20.6396,20.6585,92030.0
2024-09-18 11:40:00,21.92,21.94,21.91,21.93,108725.0,20.6585,20.6773,20.649,20.6679,108725.0
2024-09-18 11:45:00,21.94,21.98,21.93,21.97,97098.0,20.6773,20.715,20.6679,20.7056,97098.0
2024-09-18 11:50:00,21.96,21.97,21.94,21.96,34125.0,20.6962,20.7056,20.6773,20.6962,34125.0
2024-09-18 11:55:00,21.96,21.97,21.94,21.96,68015.0,20.6962,20.7056,20.6773,20.6962,68015.0
2024-09-18 12:00:00,21.97,21.99,21.95,21.99,93975.0,20.7056,20.7244,20.6867,20.7244,93975.0
2024-09-18 12:05:00,21.98,21.99,21.95,21.95,46684.0,20.715,20.7244,20.6867,20.6867,46684.0
2024-09-18 12:10:00,21.95,21.96,21.91,21.91,67081.0,20.6867,20.6962,20.649,20.649,67081.0
2024-09-18 12:15:00,21.91,21.92,21.88,21.89,112859.0,20.649,20.6585,20.6208,20.6302,112859.0
2024-09-18 12:20:00,21.9,21.9,21.88,21.89,47632.0,20.6396,20.6396,20.6208,20.6302,47632.0
2024-09-18 12:25:00,21.89,21.9,21.85,21.87,32660.0,20.6302,20.6396,20.5925,20.6113,32660.0
2024-09-18 12:30:00,21.86,21.87,21.85,21.86,17871.0,20.6019,20.6113,20.5925,20.6019,17871.0
2024-09-18 12:35:00,21.86,21.87,21.85,21.86,37243.0,20.6019,20.6113,20.5925,20.6019,37243.0
2024-09-18 12:40:00,21.86,21.88,21.85,21.85,34970.0,20.6019,20.6208,20.5925,20.5925,34970.0
2024-09-18 12:45:00,21.86,21.86,21.84,21.85,23549.0,20.6019,20.6019,20.5831,20.5925,23549.0
2024-09-18 12:50:00,21.84,21.85,21.82,21.82,29979.0,20.5831,20.5925,20.5642,20.5642,29979.0
2024-09-18 12:55:00,21.82,21.83,21.8,21.82,53767.0,20.5642,20.5736,20.5454,20.5642,53767.0
2024-09-18 13:00:00,21.82,21.83,21.81,21.82,58232.0,20.5642,20.5736,20.5548,20.5642,58232.0
2024-09-18 13:05:00,21.82,21.83,21.81,21.82,36002.0,20.5642,20.5736,20.5548,20.5642,36002.0
2024-09-18 13:10:00,21.82,21.82,21.8,21.82,37978.0,20.5642,20.5642,20.5454,20.5642,37978.0
2024-09-18 13:15:00,21.82,21.84,21.82,21.83,66345.0,20.5642,20.5831,20.5642,20.5736,66345.0
2024-09-18 13:20:00,21.83,21.86,21.82,21.86,37178.0,20.5736,20.6019,20.5642,20.6019,37178.0
2024-09-18 13:25:00,21.85,21.86,21.8,21.81,54882.0,20.5925,20.6019,20.5454,20.5548,54882.0
2024-09-18 13:30:00,21.8,21.81,21.77,21.78,144028.0,20.5454,20.5548,20.5171,20.5265,144028.0
2024-09-18 13:35:00,21.77,21.85,21.76,21.83,317577.0,20.5171,20.5925,20.5077,20.5736,317577.0
2024-09-18 13:40:00,21.82,21.84,21.82,21.82,48337.0,20.5642,20.5831,20.5642,20.5642,48337.0
2024-09-18 13:45:00,21.81,21.85,21.8,21.84,110663.0,20.5548,20.5925,20.5454,20.5831,110663.0
2024-09-18 13:50:00,21.84,21.88,21.83,21.85,238325.0,20.5831,20.6208,20.5736,20.5925,238325.0
2024-09-18 13:55:00,21.86,21.88,21.83,21.85,69639.0,20.6019,20.6208,20.5736,20.5925,69639.0
2024-09-18 14:00:00,21.86,21.95,21.42,21.64,3490496.0,20.6019,20.6867,20.1872,20.3946,3490496.0
2024-09-18 14:05:00,21.64,21.74,21.57,21.68,421844.0,20.3946,20.4888,20.3286,20.4323,421844.0
2024-09-18 14:10:00,21.68,21.87,21.67,21.77,576743.0,20.4323,20.6113,20.4229,20.5171,576743.0
2024-09-18 14:15:00,21.77,21.78,21.62,21.65,488968.0,20.5171,20.5265,20.3757,20.404,488968.0
2024-09-18 14:20:00,21.67,21.71,21.6,21.67,223145.0,20.4229,20.4606,20.3569,20.4229,223145.0
2024-09-18 14:25:00,21.67,21.72,21.63,21.64,329698.0,20.4229,20.47,20.3852,20.3946,329698.0
2024-09-18 14:30:00,21.63,21.65,21.55,21.56,219020.0,20.3852,20.404,20.3098,20.3192,219020.0
2024-09-18 14:35:00,21.55,21.76,21.55,21.66,401361.0,20.3098,20.5077,20.3098,20.4134,401361.0
2024-09-18 14:40:00,21.67,21.82,21.64,21.79,232058.0,20.4229,20.5642,20.3946,20.536,232058.0
2024-09-18 14:45:00,21.82,21.83,21.66,21.71,208495.0,20.5642,20.5736,20.4134,20.4606,208495.0
2024-09-18 14:50:00,21.71,21.72,21.62,21.66,169364.0,20.4606,20.47,20.3757,20.4134,169364.0
2024-09-18 14:55:00,21.67,21.8,21.62,21.79,206904.0,20.4229,20.5454,20.3757,20.536,206904.0
2024-09-18 15:00:00,21.8,21.92,21.79,21.87,371398.0,20.5454,20.6585,20.536,20.6113,371398.0
2024-09-18 15:05:00,21.89,21.96,21.89,21.91,333954.0,20.6302,20.6962,20.6302,20.649,333954.0
2024-09-18 15:10:00,21.92,21.94,21.72,21.74,313673.0,20.6585,20.6773,20.47,20.4888,313673.0
2024-09-18 15:15:00,21.75,21.79,21.74,21.77,73000.0,20.4983,20.536,20.4888,20.5171,73000.0
2024-09-18 15:20:00,21.76,21.95,21.74,21.8,342421.0,20.5077,20.6867,20.4888,20.5454,342421.0
2024-09-18 15:25:00,21.8,21.8,21.64,21.71,430313.0,20.5454,20.5454,20.3946,20.4606,430313.0
2024-09-18 15:30:00,21.71,21.86,21.67,21.83,380400.0,20.4606,20.6019,20.4229,20.5736,380400.0
2024-09-18 15:35:00,21.84,21.89,21.77,21.83,245006.0,20.5831,20.6302,20.5171,20.5736,245006.0
2024-09-18 15:40:00,21.82,21.93,21.81,21.93,151176.0,20.5642,20.6679,20.5548,20.6679,151176.0
2024-09-18 15:45:00,21.97,22.03,21.91,21.99,416469.0,20.7056,20.7621,20.649,20.7244,416469.0
2024-09-18 15:50:00,22.0,22.02,21.91,21.96,466527.0,20.7339,20.7527,20.649,20.6962,466527.0
2024-09-18 15:55:00,21.95,22.01,21.92,21.98,437625.0,20.6867,20.7433,20.6585,20.715,437625.0
2024-09-19 09:30:00,21.24,21.32,21.24,21.32,538521.0,20.0176,20.093,20.0176,20.093,538521.0
2024-09-19 09:35:00,21.32,21.36,21.31,21.33,261801.0,20.093,20.1307,20.0836,20.1024,261801.0
2024-09-19 09:40:00,21.34,21.4,21.32,21.39,109326.0,20.1118,20.1684,20.093,20.159,109326.0
2024-09-19 09:45:00,21.38,21.44,21.37,21.39,345542.0,20.1495,20.2061,20.1401,20.159,345542.0
2024-09-19 09:50:00,21.39,21.47,21.39,21.43,438266.0,20.159,20.2344,20.159,20.1967,438266.0
2024-09-19 09:55:00,21.42,21.42,21.34,21.35,178615.0,20.1872,20.1872,20.1118,20.1213,178615.0
2024-09-19 10:00:00,21.35,21.37,21.29,21.3,251611.0,20.1213,20.1401,20.0647,20.0742,251611.0
2024-09-19 10:05:00,21.31,21.35,21.29,21.34,241204.0,20.0836,20.1213,20.0647,20.1118,241204.0
2024-09-19 10:10:00,21.34,21.37,21.29,21.3,240755.0,20.1118,20.1401,20.0647,20.0742,240755.0
2024-09-19 10:15:00,21.3,21.32,21.27,21.28,115057.0,20.0742,20.093,20.0459,20.0553,115057.0
2024-09-19 10:20:00,21.27,21.32,21.26,21.29,112403.0,20.0459,20.093,20.0365,20.0647,112403.0
2024-09-19 10:25:00,21.3,21.3,21.21,21.21,592986.0,20.0742,20.0742,19.9893,19.9893,592986.0
2024-09-19 10:30:00,21.22,21.22,21.17,21.2,239913.0,19.9988,19.9988,19.9516,19.9799,239913.0
2024-09-19 10:35:00,21.2,21.24,21.18,21.2,148288.0,19.9799,20.0176,19.9611,19.9799,148288.0
2024-09-19 10:40:00,21.2,21.29,21.2,21.26,173928.0,19.9799,20.0647,19.9799,20.0365,173928.0
2024-09-19 10:45:00,21.26,21.34,21.25,21.29,193321.0,20.0365,20.1118,20.027,20.0647,193321.0
2024-09-19 10:50:00,21.29,21.33,21.28,21.32,120063.0,20.0647,20.1024,20.0553,20.093,120063.0
2024-09-19 10:55:00,21.33,21.34,21.3,21.33,243996.0,20.1024,20.1118,20.0742,20.1024,243996.0
2024-09-19 11:00:00,21.32,21.36,21.27,21.28,282313.0,20.093,20.1307,20.0459,20.0553,282313.0
2024-09-19 11:05:00,21.28,21.36,21.27,21.33,581733.0,20.0553,20.1307,20.0459,20.1024,581733.0
2024-09-19 11:10:00,21.33,21.34,21.28,21.31,98729.0,20.1024,20.1118,20.0553,20.0836,98729.0
2024-09-19 11:15:00,21.32,21.32,21.25,21.27,138935.0,20.093,20.093,20.027,20.0459,138935.0
2024-09-19 11:20:00,21.26,21.27,21.23,21.23,69191.0,20.0365,20.0459,20.0082,20.0082,69191.0
2024-09-19 11:25:00,21.24,21.27,21.23,21.25,94598.0,20.0176,20.0459,20.0082,20.027,94598.0
2024-09-19 11:30:00,21.26,21.29,21.24,21.27,123699.0,20.0365,20.0647,20.0176,20.0459,123699.0
2024-09-19 11:35:00,21.27,21.28,21.24,21.27,82824.0,20.0459,20.0553,20.0176,20.0459,82824.0
2024-09-19 11:40:00,21.26,21.27,21.24,21.26,86691.0,20.0365,20.0459,20.0176,20.0365,86691.0
2024-09-19 11:45:00,21.26,21.27,21.23,21.23,69168.0,20.0365,20.0459,20.0082,20.0082,69168.0
2024-09-19 11:50:00,21.23,21.32,21.23,21.29,109734.0,20.0082,20.093,20.0082,20.0647,109734.0
2024-09-19 11:55:00,21.29,21.31,21.28,21.3,69747.0,20.0647,20.0836,20.0553,20.0742,69747.0
2024-09-19 12:00:00,21.29,21.3,21.22,21.23,122604.0,20.0647,20.0742,19.9988,20.0082,122604.0
2024-09-19 12:05:00,21.23,21.24,21.21,21.21,56894.0,20.0082,20.0176,19.9893,19.9893,56894.0
2024-09-19 12:10:00,21.22,21.26,21.21,21.25,163459.0,19.9988,20.0365,19.9893,20.027,163459.0
2024-09-19 12:15:00,21.25,21.26,21.18,21.19,77155.0,20.027,20.0365,19.9611,19.9705,77155.0
2024-09-19 12:20:00,21.2,21.22,21.18,21.2,46512.0,19.9799,19.9988,19.9611,19.9799,46512.0
2024-09-19 12:25:00,21.21,21.22,21.18,21.19,52743.0,19.9893,19.9988,19.9611,19.9705,52743.0
2024-09-19 12:30:00,21.19,21.2,21.16,21.19,88434.0,19.9705,19.9799,19.9422,19.9705,88434.0
2024-09-19 12:35:00,21.19,21.2,21.18,21.19,32763.0,19.9705,19.9799,19.9611,19.9705,32763.0
2024-09-19 12:40:00,21.19,21.2,21.17,21.19,33700.0,19.9705,19.9799,19.9516,19.9705,33700.0
2024-09-19 12:45:00,21.19,21.19,21.16,21.18,59359.0,19.9705,19.9705,19.9422,19.9611,59359.0
2024-09-19 12:50:00,21.18,21.19,21.17,21.18,95386.0,19.9611,19.9705,19.9516,19.9611,95386.0
2024-09-19 12:55:00,21.18,21.23,21.17,21.21,96936.0,19.9611,20.0082,19.9516,19.9893,96936.0
2024-09-19 13:00:00,21.2,21.22,21.18,21.18,84553.0,19.9799,19.9988,19.9611,19.9611,84553.0
2024-09-19 13:05:00,21.18,21.21,21.17,21.19,58738.0,19.9611,19.9893,19.9516,19.9705,58738.0
2024-09-19 13:10:00,21.18,21.22,21.18,21.2,55018.0,19.9611,19.9988,19.9611,19.9799,55018.0
2024-09-19 13:15:00,21.2,21.2,21.16,21.17,42171.0,19.9799,19.9799,19.9422,19.9516,42171.0
2024-09-19 13:20:00,21.16,21.21,21.16,21.2,83360.0,19.9422,19.9893,19.9422,19.9799,83360.0
2024-09-19 13:25:00,21.19,21.19,21.16,21.18,42615.0,19.9705,19.9705,19.9422,19.9611,42615.0
2024-09-19 13:30:00,21.18,21.18,21.15,21.17,65602.0,19.9611,19.9611,19.9328,19.9516,65602.0
2024-09-19 13:35:00,21.16,21.17,21.14,21.14,114371.0,19.9422,19.9516,19.9234,19.9234,114371.0
2024-09-19 13:40:00,21.14,21.15,21.12,21.12,45563.0,19.9234,19.9328,19.9045,19.9045,45563.0
2024-09-19 13:45:00,21.13,21.13,21.09,21.12,112791.0,19.9139,19.9139,19.8762,19.9045,112791.0
2024-09-19 13:50:00,21.12,21.13,21.09,21.1,86254.0,19.9045,19.9139,19.8762,19.8857,86254.0
2024-09-19 13:55:00,21.11,21.13,21.1,21.13,110224.0,19.8951,19.9139,19.8857,19.9139,110224.0
2024-09-19 14:00:00,21.13,21.13,21.11,21.11,112016.0,19.9139,19.9139,19.8951,19.8951,112016.0
2024-09-19 14:05:00,21.12,21.15,21.11,21.15,103301.0,19.9045,19.9328,19.8951,19.9328,103301.0
2024-09-19 14:10:00,21.15,21.18,21.15,21.18,149170.0,19.9328,19.9611,19.9328,19.9611,149170.0
2024-09-19 14:15:00,21.18,21.25,21.18,21.21,535114.0,19.9611,20.027,19.9611,19.9893,535114.0
2024-09-19 14:20:00,21.21,21.22,21.18,21.19,117376.0,19.9893,19.9988,19.9611,19.9705,117376.0
2024-09-19 14:25:00,21.19,21.22,21.16,21.17,68457.0,19.9705,19.9988,19.9422,19.9516,68457.0
2024-09-19 14:30:00,21.16,21.2,21.16,21.18,84601.0,19.9422,19.9799,19.9422,19.9611,84601.0
2024-09-19 14:35:00,21.18,21.19,21.14,21.15,89440.0,19.9611,19.9705,19.9234,19.9328,89440.0
2024-09-19 14:40:00,21.16,21.17,21.14,21.15,114027.0,19.9422,19.9516,19.9234,19.9328,114027.0
2024-09-19 14:45:00,21.16,21.2,21.15,21.2,109978.0,19.9422,19.9799,19.9328,19.9799,109978.0
2024-09-19 14:50:00,21.21,21.24,21.19,21.2,57394.0,19.9893,20.0176,19.9705,19.9799,57394.0
2024-09-19 14:55:00,21.2,21.21,21.17,21.17,94720.0,19.9799,19.9893,19.9516,19.9516,94720.0
2024-09-19 15:00:00,21.18,21.21,21.15,21.16,109256.0,19.9611,19.9893,19.9328,19.9422,109256.0
2024-09-19 15:05:00,21.17,21.2,21.16,21.19,155830.0,19.9516,19.9799,19.9422,19.9705,155830.0
2024-09-19 15:10:00,21.18,21.22,21.17,21.21,87352.0,19.9611,19.9988,19.9516,19.9893,87352.0
2024-09-19 15:15:00,21.21,21.23,21.19,21.23,143130.0,19.9893,20.0082,19.9705,20.0082,143130.0
2024-09-19 15:20:00,21.23,21.27,21.19,21.2,141800.0,20.0082,20.0459,19.9705,19.9799,141800.0
2024-09-19 15:25:00,21.2,21.25,21.19,21.23,75546.0,19.9799,20.027,19.9705,20.0082,75546.0
2024-09-19 15:30:00,21.23,21.27,21.23,21.24,98990.0,20.0082,20.0459,20.0082,20.0176,98990.0
2024-09-19 15:35:00,21.24,21.25,21.21,21.21,152983.0,20.0176,20.027,19.9893,19.9893,152983.0
2024-09-19 15:40:00,21.21,21.25,21.19,21.24,227308.0,19.9893,20.027,19.9705,20.0176,227308.0
2024-09-19 15:45:00,21.25,21.25,21.18,21.19,105455.0,20.027,20.027,19.9611,19.9705,105455.0
2024-09-19 15:50:00,21.2,21.3,21.2,21.24,324645.0,19.9799,20.0742,19.9799,20.0176,324645.0
2024-09-19 15:55:00,21.25,21.28,21.23,21.24,434701.0,20.027,20.0553,20.0082,20.0176,434701.0
2024-09-20 09:30:00,21.38,21.39,21.35,21.36,346304.0,20.1495,20.159,20.1213,20.1307,346304.0
2024-09-20 09:35:00,21.36,21.36,21.33,21.34,40366.0,20.1307,20.1307,20.1024,20.1118,40366.0
2024-09-20 09:40:00,21.34,21.38,21.33,21.37,92393.0,20.1118,20.1495,20.1024,20.1401,92393.0
2024-09-20 09:45:00,21.37,21.4,21.36,21.39,113099.0,20.1401,20.1684,20.1307,20.159,113099.0
2024-09-20 09:50:00,21.39,21.4,21.35,21.39,130341.0,20.159,20.1684,20.1213,20.159,130341.0
2024-09-20 09:55:00,21.39,21.45,21.38,21.43,161125.0,20.159,20.2155,20.1495,20.1967,161125.0
2024-09-20 10:00:00,21.43,21.46,21.41,21.43,109963.0,20.1967,20.2249,20.1778,20.1967,109963.0
2024-09-20 10:05:00,21.43,21.44,21.41,21.43,131426.0,20.1967,20.2061,20.1778,20.1967,131426.0
2024-09-20 10:10:00,21.43,21.48,21.41,21.46,449756.0,20.1967,20.2438,20.1778,20.2249,449756.0
2024-09-20 10:15:00,21.47,21.47,21.41,21.43,157047.0,20.2344,20.2344,20.1778,20.1967,157047.0
2024-09-20 10:20:00,21.43,21.43,21.39,21.41,149589.0,20.1967,20.1967,20.159,20.1778,149589.0
2024-09-20 10:25:00,21.4,21.43,21.39,21.42,109687.0,20.1684,20.1967,20.159,20.1872,109687.0
2024-09-20 10:30:00,21.42,21.45,21.39,21.41,65918.0,20.1872,20.2155,20.159,20.1778,65918.0
2024-09-20 10:35:00,21.41,21.44,21.38,21.39,84076.0,20.1778,20.2061,20.1495,20.159,84076.0
2024-09-20 10:40:00,21.4,21.42,21.4,21.41,65887.0,20.1684,20.1872,20.1684,20.1778,65887.0
2024-09-20 10:45:00,21.4,21.44,21.4,21.43,100194.0,20.1684,20.2061,20.1684,20.1967,100194.0
2024-09-20 10:50:00,21.43,21.48,21.41,21.47,151525.0,20.1967,20.2438,20.1778,20.2344,151525.0
2024-09-20 10:55:00,21.46,21.49,21.46,21.48,162226.0,20.2249,20.2532,20.2249,20.2438,162226.0
2024-09-20 11:00:00,21.49,21.51,21.48,21.5,263243.0,20.2532,20.2721,20.2438,20.2626,263243.0
2024-09-20 11:05:00,21.5,21.5,21.48,21.48,94669.0,20.2626,20.2626,20.2438,20.2438,94669.0
2024-09-20 11:10:00,21.49,21.54,21.48,21.53,117525.0,20.2532,20.3003,20.2438,20.2909,117525.0
2024-09-20 11:15:00,21.53,21.57,21.51,21.53,136142.0,20.2909,20.3286,20.2721,20.2909,136142.0
2024-09-20 11:20:00,21.52,21.52,21.49,21.51,84926.0,20.2815,20.2815,20.2532,20.2721,84926.0
2024-09-20 11:25:00,21.51,21.52,21.49,21.51,73055.0,20.2721,20.2815,20.2532,20.2721,73055.0
2024-09-20 11:30:00,21.51,21.53,21.46,21.47,101449.0,20.2721,20.2909,20.2249,20.2344,101449.0
2024-09-20 11:35:00,21.47,21.49,21.46,21.47,165188.0,20.2344,20.2532,20.2249,20.2344,165188.0
2024-09-20 11:40:00,21.46,21.48,21.41,21.41,173319.0,20.2249,20.2438,20.1778,20.1778,173319.0
2024-09-20 11:45:00,21.42,21.45,21.41,21.43,69586.0,20.1872,20.2155,20.1778,20.1967,69586.0
2024-09-20 11:50:00,21.42,21.48,21.42,21.46,80269.0,20.1872,20.2438,20.1872,20.2249,80269.0
2024-09-20 11:55:00,21.46,21.46,21.41,21.44,93930.0,20.2249,20.2249,20.1778,20.2061,93930.0
2024-09-20 12:00:00,21.44,21.46,21.42,21.43,32757.0,20.2061,20.2249,20.1872,20.1967,32757.0
2024-09-20 12:05:00,21.43,21.44,21.4,21.41,76463.0,20.1967,20.2061,20.1684,20.1778,76463.0
2024-09-20 12:10:00,21.41,21.44,21.4,21.42,97031.0,20.1778,20.2061,20.1684,20.1872,97031.0
2024-09-20 12:15:00,21.43,21.44,21.4,21.41,61577.0,20.1967,20.2061,20.1684,20.1778,61577.0
2024-09-20 12:20:00,21.41,21.42,21.36,21.37,73584.0,20.1778,20.1872,20.1307,20.1401,73584.0
2024-09-20 12:25:00,21.37,21.39,21.36,21.37,81661.0,20.1401,20.159,20.1307,20.1401,81661.0
2024-09-20 12:30:00,21.36,21.39,21.36,21.38,39926.0,20.1307,20.159,20.1307,20.1495,39926.0
2024-09-20 12:35:00,21.37,21.38,21.34,21.36,101677.0,20.1401,20.1495,20.1118,20.1307,101677.0
2024-09-20 12:40:00,21.35,21.37,21.34,21.35,65763.0,20.1213,20.1401,20.1118,20.1213,65763.0
2024-09-20 12:45:00,21.35,21.36,21.33,21.34,34196.0,20.1213,20.1307,20.1024,20.1118,34196.0
2024-09-20 12:50:00,21.33,21.34,21.32,21.34,129279.0,20.1024,20.1118,20.093,20.1118,129279.0
2024-09-20 12:55:00,21.34,21.36,21.33,21.35,44011.0,20.1118,20.1307,20.1024,20.1213,44011.0
2024-09-20 13:00:00,21.35,21.37,21.33,21.36,59341.0,20.1213,20.1401,20.1024,20.1307,59341.0
2024-09-20 13:05:00,21.36,21.37,21.33,21.36,29250.0,20.1307,20.1401,20.1024,20.1307,29250.0
2024-09-20 13:10:00,21.36,21.36,21.33,21.33,58246.0,20.1307,20.1307,20.1024,20.1024,58246.0
2024-09-20 13:15:00,21.33,21.34,21.32,21.33,28735.0,20.1024,20.1118,20.093,20.1024,28735.0
2024-09-20 13:20:00,21.33,21.36,21.32,21.36,37268.0,20.1024,20.1307,20.093,20.1307,37268.0
2024-09-20 13:25:00,21.35,21.37,21.33,21.35,52964.0,20.1213,20.1401,20.1024,20.1213,52964.0
2024-09-20 13:30:00,21.34,21.35,21.31,21.32,47426.0,20.1118,20.1213,20.0836,20.093,47426.0
2024-09-20 13:35:00,21.32,21.34,21.31,21.33,70006.0,20.093,20.1118,20.0836,20.1024,70006.0
2024-09-20 13:40:00,21.33,21.34,21.31,21.34,72195.0,20.1024,20.1118,20.0836,20.1118,72195.0
2024-09-20 13:45:00,21.33,21.35,21.32,21.34,72693.0,20.1024,20.1213,20.093,20.1118,72693.0
2024-09-20 13:50:00,21.34,21.36,21.33,21.35,62984.0,20.1118,20.1307,20.1024,20.1213,62984.0
2024-09-20 13:55:00,21.36,21.37,21.34,21.36,66614.0,20.1307,20.1401,20.1118,20.1307,66614.0
2024-09-20 14:00:00,21.36,21.44,21.35,21.42,141747.0,20.1307,20.2061,20.1213,20.1872,141747.0
2024-09-20 14:05:00,21.42,21.46,21.41,21.45,175526.0,20.1872,20.2249,20.1778,20.2155,175526.0
2024-09-20 14:10:00,21.45,21.48,21.41,21.44,105859.0,20.2155,20.2438,20.1778,20.2061,105859.0
2024-09-20 14:15:00,21.44,21.45,21.42,21.44,65588.0,20.2061,20.2155,20.1872,20.2061,65588.0
2024-09-20 14:20:00,21.44,21.47,21.44,21.46,73324.0,20.2061,20.2344,20.2061,20.2249,73324.0
2024-09-20 14:25:00,21.45,21.47,21.45,21.46,68322.0,20.2155,20.2344,20.2155,20.2249,68322.0
2024-09-20 14:30:00,21.46,21.49,21.46,21.49,138321.0,20.2249,20.2532,20.2249,20.2532,138321.0
2024-09-20 14:35:00,21.48,21.51,21.47,21.47,70460.0,20.2438,20.2721,20.2344,20.2344,70460.0
2024-09-20 14:40:00,21.48,21.5,21.46,21.48,83306.0,20.2438,20.2626,20.2249,20.2438,83306.0
2024-09-20 14:45:00,21.47,21.48,21.45,21.46,33913.0,20.2344,20.2438,20.2155,20.2249,33913.0
2024-09-20 14:50:00,21.46,21.47,21.4,21.41,96963.0,20.2249,20.2344,20.1684,20.1778,96963.0
2024-09-20 14:55:00,21.4,21.42,21.38,21.4,89804.0,20.1684,20.1872,20.1495,20.1684,89804.0
2024-09-20 15:00:00,21.4,21.41,21.38,21.39,108254.0,20.1684,20.1778,20.1495,20.159,108254.0
2024-09-20 15:05:00,21.39,21.43,21.39,21.41,58897.0,20.159,20.1967,20.159,20.1778,58897.0
2024-09-20 15:10:00,21.41,21.43,21.4,21.4,53962.0,20.1778,20.1967,20.1684,20.1684,53962.0
2024-09-20 15:15:00,21.4,21.41,21.37,21.38,53142.0,20.1684,20.1778,20.1401,20.1495,53142.0
2024-09-20 15:20:00,21.38,21.38,21.31,21.36,102356.0,20.1495,20.1495,20.0836,20.1307,102356.0
2024-09-20 15:25:00,21.35,21.36,21.33,21.35,127219.0,20.1213,20.1307,20.1024,20.1213,127219.0
2024-09-20 15:30:00,21.34,21.36,21.33,21.34,131707.0,20.1118,20.1307,20.1024,20.1118,131707.0
2024-09-20 15:35:00,21.34,21.35,21.26,21.3,149751.0,20.1118,20.1213,20.0365,20.0742,149751.0
2024-09-20 15:40:00,21.3,21.31,21.27,21.27,333582.0,20.0742,20.0836,20.0459,20.0459,333582.0
2024-09-20 15:45:00,21.28,21.33,21.27,21.32,103616.0,20.0553,20.1024,20.0459,20.093,103616.0
2024-09-20 15:50:00,21.32,21.36,21.31,21.34,227278.0,20.093,20.1307,20.0836,20.1118,227278.0
2024-09-20 15:55:00,21.33,21.37,21.33,21.36,360396.0,20.1024,20.1401,20.1024,20.1307,360396.0
2024-09-23 09:30:00,21.27,21.33,21.26,21.3,270413.0,20.0459,20.1024,20.0365,20.0742,270413.0
2024-09-23 09:35:00,21.3,21.33,21.29,21.32,79175.0,20.0742,20.1024,20.0647,20.093,79175.0
2024-09-23 09:40:00,21.31,21.31,21.29,21.3,57623.0,20.0836,20.0836,20.0647,20.0742,57623.0
2024-09-23 09:45:00,21.3,21.35,21.29,21.29,290060.0,20.0742,20.1213,20.0647,20.0647,290060.0
2024-09-23 09:50:00,21.28,21.32,21.27,21.29,86687.0,20.0553,20.093,20.0459,20.0647,86687.0
2024-09-23 09:55:00,21.3,21.32,21.27,21.31,50470.0,20.0742,20.093,20.0459,20.0836,50470.0
2024-09-23 10:00:00,21.31,21.34,21.25,21.28,220164.0,20.0836,20.1118,20.027,20.0553,220164.0
2024-09-23 10:05:00,21.28,21.29,21.24,21.27,167986.0,20.0553,20.0647,20.0176,20.0459,167986.0
2024-09-23 10:10:00,21.27,21.3,21.24,21.3,174011.0,20.0459,20.0742,20.0176,20.0742,174011.0
2024-09-23 10:15:00,21.3,21.31,21.24,21.25,88298.0,20.0742,20.0836,20.0176,20.027,88298.0
2024-09-23 10:20:00,21.24,21.26,21.19,21.22,193210.0,20.0176,20.0365,19.9705,19.9988,193210.0
2024-09-23 10:25:00,21.23,21.26,21.22,21.23,143398.0,20.0082,20.0365,19.9988,20.0082,143398.0
2024-09-23 10:30:00,21.23,21.28,21.23,21.26,109992.0,20.0082,20.0553,20.0082,20.0365,109992.0
2024-09-23 10:35:00,21.26,21.31,21.24,21.3,123022.0,20.0365,20.0836,20.0176,20.0742,123022.0
2024-09-23 10:40:00,21.3,21.3,21.23,21.25,194928.0,20.0742,20.0742,20.0082,20.027,194928.0
2024-09-23 10:45:00,21.24,21.25,21.22,21.23,95050.0,20.0176,20.027,19.9988,20.0082,95050.0
2024-09-23 10:50:00,21.24,21.25,21.21,21.23,195783.0,20.0176,20.027,19.9893,20.0082,195783.0
2024-09-23 10:55:00,21.23,21.26,21.21,21.23,112352.0,20.0082,20.0365,19.9893,20.0082,112352.0
2024-09-23 11:00:00,21.23,21.29,21.23,21.28,216327.0,20.0082,20.0647,20.0082,20.0553,216327.0
2024-09-23 11:05:00,21.28,21.32,21.28,21.29,97544.0,20.0553,20.093,20.0553,20.0647,97544.0
2024-09-23 11:10:00,21.29,21.3,21.26,21.27,60038.0,20.0647,20.0742,20.0365,20.0459,60038.0
2024-09-23 11:15:00,21.28,21.3,21.27,21.3,86289.0,20.0553,20.0742,20.0459,20.0742,86289.0
2024-09-23 11:20:00,21.29,21.3,21.24,21.25,81211.0,20.0647,20.0742,20.0176,20.027,81211.0
2024-09-23 11:25:00,21.25,21.27,21.23,21.24,94358.0,20.027,20.0459,20.0082,20.0176,94358.0
2024-09-23 11:30:00,21.24,21.24,21.22,21.23,113665.0,20.0176,20.0176,19.9988,20.0082,113665.0
2024-09-23 11:35:00,21.23,21.24,21.21,21.22,121376.0,20.0082,20.0176,19.9893,19.9988,121376.0
2024-09-23 11:40:00,21.22,21.24,21.21,21.23,61470.0,19.9988,20.0176,19.9893,20.0082,61470.0
2024-09-23 11:45:00,21.23,21.24,21.21,21.23,92202.0,20.0082,20.0176,19.9893,20.0082,92202.0
2024-09-23 11:50:00,21.23,21.23,21.21,21.22,146707.0,20.0082,20.0082,19.9893,19.9988,146707.0
2024-09-23 11:55:00,21.22,21.27,21.21,21.26,141776.0,19.9988,20.0459,19.9893,20.0365,141776.0
2024-09-23 12:00:00,21.26,21.27,21.25,21.26,72662.0,20.0365,20.0459,20.027,20.0365,72662.0
2024-09-23 12:05:00,21.26,21.27,21.24,21.27,71546.0,20.0365,20.0459,20.0176,20.0459,71546.0
2024-09-23 12:10:00,21.27,21.33,21.26,21.3,185297.0,20.0459,20.1024,20.0365,20.0742,185297.0
2024-09-23 12:15:00,21.31,21.35,21.28,21.3,87135.0,20.0836,20.1213,20.0553,20.0742,87135.0
2024-09-23 12:20:00,21.31,21.32,21.28,21.29,82363.0,20.0836,20.093,20.0553,20.0647,82363.0
2024-09-23 12:25:00,21.29,21.3,21.28,21.3,30053.0,20.0647,20.0742,20.0553,20.0742,30053.0
2024-09-23 12:30:00,21.3,21.33,21.28,21.29,95254.0,20.0742,20.1024,20.0553,20.0647,95254.0
2024-09-23 12:35:00,21.29,21.33,21.28,21.31,100651.0,20.0647,20.1024,20.0553,20.0836,100651.0
2024-09-23 12:40:00,21.32,21.32,21.3,21.32,41573.0,20.093,20.093,20.0742,20.093,41573.0
2024-09-23 12:45:00,21.32,21.35,21.3,21.31,385646.0,20.093,20.1213,20.0742,20.0836,385646.0
2024-09-23 12:50:00,21.3,21.34,21.3,21.32,106790.0,20.0742,20.1118,20.0742,20.093,106790.0
2024-09-23 12:55:00,21.32,21.34,21.31,21.32,147555.0,20.093,20.1118,20.0836,20.093,147555.0
2024-09-23 13:00:00,21.32,21.37,21.32,21.34,118450.0,20.093,20.1401,20.093,20.1118,118450.0
2024-09-23 13:05:00,21.34,21.35,21.33,21.33,117023.0,20.1118,20.1213,20.1024,20.1024,117023.0
2024-09-23 13:10:00,21.33,21.34,21.31,21.32,60089.0,20.1024,20.1118,20.0836,20.093,60089.0
2024-09-23 13:15:00,21.33,21.34,21.31,21.31,65925.0,20.1024,20.1118,20.0836,20.0836,65925.0
2024-09-23 13:20:00,21.31,21.34,21.3,21.33,86397.0,20.0836,20.1118,20.0742,20.1024,86397.0
2024-09-23 13:25:00,21.33,21.34,21.31,21.32,56505.0,20.1024,20.1118,20.0836,20.093,56505.0
2024-09-23 13:30:00,21.31,21.32,21.28,21.29,81454.0,20.0836,20.093,20.0553,20.0647,81454.0
2024-09-23 13:35:00,21.28,21.32,21.27,21.3,92891.0,20.0553,20.093,20.0459,20.0742,92891.0
2024-09-23 13:40:00,21.3,21.3,21.28,21.3,45947.0,20.0742,20.0742,20.0553,20.0742,45947.0
2024-09-23 13:45:00,21.3,21.31,21.27,21.29,48221.0,20.0742,20.0836,20.0459,20.0647,48221.0
2024-09-23 13:50:00,21.28,21.29,21.27,21.28,37836.0,20.0553,20.0647,20.0459,20.0553,37836.0
2024-09-23 13:55:00,21.28,21.28,21.27,21.27,3444.0,20.0553,20.0553,20.0459,20.0459,3444.0
2024-09-23 14:00:00,21.28,21.29,21.26,21.29,66798.0,20.0553,20.0647,20.0365,20.0647,66798.0
2024-09-23 14:05:00,21.3,21.31,21.27,21.28,91776.0,20.0742,20.0836,20.0459,20.0553,91776.0
2024-09-23 14:10:00,21.28,21.29,21.26,21.28,202094.0,20.0553,20.0647,20.0365,20.0553,202094.0
2024-09-23 14:15:00,21.28,21.29,21.27,21.28,101889.0,20.0553,20.0647,20.0459,20.0553,101889.0
2024-09-23 14:20:00,21.28,21.28,21.25,21.26,67301.0,20.0553,20.0553,20.027,20.0365,67301.0
2024-09-23 14:25:00,21.26,21.3,21.25,21.28,29362.0,20.0365,20.0742,20.027,20.0553,29362.0
2024-09-23 14:30:00,21.28,21.28,21.26,21.27,24430.0,20.0553,20.0553,20.0365,20.0459,24430.0
2024-09-23 14:35:00,21.27,21.28,21.26,21.27,109809.0,20.0459,20.0553,20.0365,20.0459,109809.0
2024-09-23 14:40:00,21.28,21.28,21.26,21.27,28509.0,20.0553,20.0553,20.0365,20.0459,28509.0
2024-09-23 14:45:00,21.28,21.29,21.26,21.27,78467.0,20.0553,20.0647,20.0365,20.0459,78467.0
2024-09-23 14:50:00,21.27,21.28,21.26,21.28,19628.0,20.0459,20.0553,20.0365,20.0553,19628.0
2024-09-23 14:55:00,21.28,21.28,21.25,21.26,112095.0,20.0553,20.0553,20.027,20.0365,112095.0
2024-09-23 15:00:00,21.27,21.27,21.25,21.26,66985.0,20.0459,20.0459,20.027,20.0365,66985.0
2024-09-23 15:05:00,21.26,21.28,21.25,21.28,55749.0,20.0365,20.0553,20.027,20.0553,55749.0
2024-09-23 15:10:00,21.28,21.29,21.27,21.28,74256.0,20.0553,20.0647,20.0459,20.0553,74256.0
2024-09-23 15:15:00,21.28,21.29,21.25,21.26,114581.0,20.0553,20.0647,20.027,20.0365,114581.0
2024-09-23 15:20:00,21.26,21.27,21.25,21.26,62467.0,20.0365,20.0459,20.027,20.0365,62467.0
2024-09-23 15:25:00,21.26,21.27,21.25,21.26,43709.0,20.0365,20.0459,20.027,20.0365,43709.0
2024-09-23 15:30:00,21.26,21.27,21.24,21.25,89588.0,20.0365,20.0459,20.0176,20.027,89588.0
2024-09-23 15:35:00,21.25,21.25,21.23,21.25,101703.0,20.027,20.027,20.0082,20.027,101703.0
2024-09-23 15:40:00,21.25,21.29,21.24,21.27,166772.0,20.027,20.0647,20.0176,20.0459,166772.0
2024-09-23 15:45:00,21.28,21.29,21.23,21.24,151298.0,20.0553,20.0647,20.0082,20.0176,151298.0
2024-09-23 15:50:00,21.24,21.27,21.24,21.25,224958.0,20.0176,20.0459,20.0176,20.027,224958.0
2024-09-23 15:55:00,21.25,21.26,21.22,21.25,374688.0,20.027,20.0365,19.9988,20.027,374688.0
2024-09-24 09:30:00,21.2,21.24,21.19,21.22,191781.0,19.9799,20.0176,19.9705,19.9988,191781.0
2024-09-24 09:35:00,21.22,21.25,21.22,21.23,61040.0,19.9988,20.027,19.9988,20.0082,61040.0
2024-09-24 09:40:00,21.24,21.26,21.23,21.24,67810.0,20.0176,20.0365,20.0082,20.0176,67810.0
2024-09-24 09:45:00,21.25,21.26,21.22,21.25,101300.0,20.027,20.0365,19.9988,20.027,101300.0
2024-09-24 09:50:00,21.26,21.28,21.24,21.26,60661.0,20.0365,20.0553,20.0176,20.0365,60661.0
2024-09-24 09:55:00,21.26,21.29,21.25,21.28,53831.0,20.0365,20.0647,20.027,20.0553,53831.0
2024-09-24 10:00:00,21.28,21.4,21.28,21.37,319774.0,20.0553,20.1684,20.0553,20.1401,319774.0
2024-09-24 10:05:00,21.37,21.38,21.31,21.33,204410.0,20.1401,20.1495,20.0836,20.1024,204410.0
2024-09-24 10:10:00,21.33,21.35,21.29,21.35,116500.0,20.1024,20.1213,20.0647,20.1213,116500.0
2024-09-24 10:15:00,21.35,21.36,21.32,21.34,265667.0,20.1213,20.1307,20.093,20.1118,265667.0
2024-09-24 10:20:00,21.35,21.39,21.32,21.34,373609.0,20.1213,20.159,20.093,20.1118,373609.0
2024-09-24 10:25:00,21.34,21.37,21.33,21.36,195099.0,20.1118,20.1401,20.1024,20.1307,195099.0
2024-09-24 10:30:00,21.36,21.38,21.32,21.37,124627.0,20.1307,20.1495,20.093,20.1401,124627.0
2024-09-24 10:35:00,21.37,21.41,21.36,21.39,247912.0,20.1401,20.1778,20.1307,20.159,247912.0
2024-09-24 10:40:00,21.39,21.41,21.35,21.36,287447.0,20.159,20.1778,20.1213,20.1307,287447.0
2024-09-24 10:45:00,21.36,21.36,21.31,21.32,156922.0,20.1307,20.1307,20.0836,20.093,156922.0
2024-09-24 10:50:00,21.32,21.33,21.27,21.29,110012.0,20.093,20.1024,20.0459,20.0647,110012.0
2024-09-24 10:55:00,21.28,21.29,21.25,21.26,106549.0,20.0553,20.0647,20.027,20.0365,106549.0
2024-09-24 11:00:00,21.27,21.28,21.25,21.26,125970.0,20.0459,20.0553,20.027,20.0365,125970.0
2024-09-24 11:05:00,21.27,21.28,21.26,21.27,43513.0,20.0459,20.0553,20.0365,20.0459,43513.0
2024-09-24 11:10:00,21.26,21.26,21.22,21.25,278185.0,20.0365,20.0365,19.9988,20.027,278185.0
2024-09-24 11:15:00,21.25,21.26,21.23,21.24,57864.0,20.027,20.0365,20.0082,20.0176,57864.0
2024-09-24 11:20:00,21.24,21.25,21.23,21.24,354993.0,20.0176,20.027,20.0082,20.0176,354993.0
2024-09-24 11:25:00,21.23,21.25,21.22,21.24,75753.0,20.0082,20.027,19.9988,20.0176,75753.0
2024-09-24 11:30:00,21.23,21.24,21.21,21.23,114611.0,20.0082,20.0176,19.9893,20.0082,114611.0
2024-09-24 11:35:00,21.23,21.25,21.22,21.23,34321.0,20.0082,20.027,19.9988,20.0082,34321.0
2024-09-24 11:40:00,21.22,21.24,21.22,21.22,58677.0,19.9988,20.0176,19.9988,19.9988,58677.0
2024-09-24 11:45:00,21.23,21.23,21.21,21.21,320539.0,20.0082,20.0082,19.9893,19.9893,320539.0
2024-09-24 11:50:00,21.21,21.23,21.15,21.16,199455.0,19.9893,20.0082,19.9328,19.9422,199455.0
2024-09-24 11:55:00,21.16,21.2,21.15,21.19,144733.0,19.9422,19.9799,19.9328,19.9705,144733.0
2024-09-24 12:00:00,21.18,21.18,21.16,21.17,56035.0,19.9611,19.9611,19.9422,19.9516,56035.0
2024-09-24 12:05:00,21.17,21.19,21.16,21.18,100675.0,19.9516,19.9705,19.9422,19.9611,100675.0
2024-09-24 12:10:00,21.19,21.2,21.16,21.17,119924.0,19.9705,19.9799,19.9422,19.9516,119924.0
2024-09-24 12:15:00,21.17,21.18,21.16,21.18,61263.0,19.9516,19.9611,19.9422,19.9611,61263.0
2024-09-24 12:20:00,21.17,21.19,21.16,21.18,13454.0,19.9516,19.9705,19.9422,19.9611,13454.0
2024-09-24 12:25:00,21.18,21.21,21.17,21.19,113779.0,19.9611,19.9893,19.9516,19.9705,113779.0
2024-09-24 12:30:00,21.2,21.21,21.17,21.17,59690.0,19.9799,19.9893,19.9516,19.9516,59690.0
2024-09-24 12:35:00,21.18,21.18,21.16,21.17,53253.0,19.9611,19.9611,19.9422,19.9516,53253.0
2024-09-24 12:40:00,21.17,21.17,21.15,21.16,522777.0,19.9516,19.9516,19.9328,19.9422,522777.0
2024-09-24 12:45:00,21.15,21.17,21.14,21.16,107097.0,19.9328,19.9516,19.9234,19.9422,107097.0
2024-09-24 12:50:00,21.16,21.18,21.15,21.18,122492.0,19.9422,19.9611,19.9328,19.9611,122492.0
2024-09-24 12:55:00,21.18,21.2,21.17,21.2,127086.0,19.9611,19.9799,19.9516,19.9799,127086.0
2024-09-24 13:00:00,21.2,21.21,21.18,21.19,65210.0,19.9799,19.9893,19.9611,19.9705,65210.0
2024-09-24 13:05:00,21.19,21.2,21.17,21.19,44350.0,19.9705,19.9799,19.9516,19.9705,44350.0
2024-09-24 13:10:00,21.19,21.2,21.16,21.17,67862.0,19.9705,19.9799,19.9422,19.9516,67862.0
2024-09-24 13:15:00,21.16,21.17,21.15,21.17,55854.0,19.9422,19.9516,19.9328,19.9516,55854.0
2024-09-24 13:20:00,21.17,21.18,21.16,21.18,81789.0,19.9516,19.9611,19.9422,19.9611,81789.0
2024-09-24 13:25:00,21.18,21.19,21.17,21.19,43732.0,19.9611,19.9705,19.9516,19.9705,43732.0
2024-09-24 13:30:00,21.18,21.19,21.16,21.17,111142.0,19.9611,19.9705,19.9422,19.9516,111142.0
2024-09-24 13:35:00,21.16,21.19,21.16,21.18,103150.0,19.9422,19.9705,19.9422,19.9611,103150.0
2024-09-24 13:40:00,21.18,21.19,21.16,21.17,12925.0,19.9611,19.9705,19.9422,19.9516,12925.0
2024-09-24 13:45:00,21.17,21.2,21.16,21.19,84307.0,19.9516,19.9799,19.9422,19.9705,84307.0
2024-09-24 13:50:00,21.19,21.2,21.18,21.18,92728.0,19.9705,19.9799,19.9611,19.9611,92728.0
2024-09-24 13:55:00,21.18,21.2,21.18,21.2,63551.0,19.9611,19.9799,19.9611,19.9799,63551.0
2024-09-24 14:00:00,21.2,21.2,21.18,21.19,94336.0,19.9799,19.9799,19.9611,19.9705,94336.0
2024-09-24 14:05:00,21.19,21.2,21.18,21.19,77723.0,19.9705,19.9799,19.9611,19.9705,77723.0
2024-09-24 14:10:00,21.19,21.22,21.19,21.21,164200.0,19.9705,19.9988,19.9705,19.9893,164200.0
2024-09-24 14:15:00,21.2,21.22,21.19,21.2,124660.0,19.9799,19.9988,19.9705,19.9799,124660.0
2024-09-24 14:20:00,21.2,21.21,21.19,21.2,44165.0,19.9799,19.9893,19.9705,19.9799,44165.0
2024-09-24 14:25:00,21.2,21.23,21.19,21.21,128114.0,19.9799,20.0082,19.9705,19.9893,128114.0
2024-09-24 14:30:00,21.22,21.27,21.21,21.21,235774.0,19.9988,20.0459,19.9893,19.9893,235774.0
2024-09-24 14:35:00,21.22,21.22,21.19,21.19,72910.0,19.9988,19.9988,19.9705,19.9705,72910.0
2024-09-24 14:40:00,21.19,21.21,21.18,21.19,103957.0,19.9705,19.9893,19.9611,19.9705,103957.0
2024-09-24 14:45:00,21.19,21.21,21.19,21.2,72626.0,19.9705,19.9893,19.9705,19.9799,72626.0
2024-09-24 14:50:00,21.21,21.22,21.19,21.2,65102.0,19.9893,19.9988,19.9705,19.9799,65102.0
2024-09-24 14:55:00,21.19,21.21,21.18,21.2,173543.0,19.9705,19.9893,19.9611,19.9799,173543.0
2024-09-24 15:00:00,21.2,21.2,21.19,21.19,23060.0,19.9799,19.9799,19.9705,19.9705,23060.0
2024-09-24 15:05:00,21.19,21.19,21.17,21.19,44943.0,19.9705,19.9705,19.9516,19.9705,44943.0
2024-09-24 15:10:00,21.18,21.2,21.17,21.19,85604.0,19.9611,19.9799,19.9516,19.9705,85604.0
2024-09-24 15:15:00,21.18,21.2,21.17,21.19,49465.0,19.9611,19.9799,19.9516,19.9705,49465.0
2024-09-24 15:20:00,21.19,21.19,21.17,21.18,63809.0,19.9705,19.9705,19.9516,19.9611,63809.0
2024-09-24 15:25:00,21.18,21.19,21.17,21.19,85777.0,19.9611,19.9705,19.9516,19.9705,85777.0
2024-09-24 15:30:00,21.19,21.2,21.18,21.19,28685.0,19.9705,19.9799,19.9611,19.9705,28685.0
2024-09-24 15:35:00,21.2,21.2,21.19,21.2,20071.0,19.9799,19.9799,19.9705,19.9799,20071.0
2024-09-24 15:40:00,21.2,21.2,21.17,21.19,62473.0,19.9799,19.9799,19.9516,19.9705,62473.0
2024-09-24 15:45:00,21.19,21.19,21.17,21.18,11098.0,19.9705,19.9705,19.9516,19.9611,11098.0
2024-09-24 15:50:00,21.17,21.2,21.16,21.19,185065.0,19.9516,19.9799,19.9422,19.9705,185065.0
2024-09-24 15:55:00,21.19,21.2,21.13,21.14,501947.0,19.9705,19.9799,19.9139,19.9234,501947.0
2024-09-25 09:30:00,20.82,20.82,20.76,20.77,245744.0,19.9416,19.9416,19.8842,19.8937,245744.0
2024-09-25 09:35:00,20.78,20.8,20.76,20.8,87103.0,19.9033,19.9225,19.8842,19.9225,87103.0
2024-09-25 09:40:00,20.79,20.83,20.78,20.8,79536.0,19.9129,19.9512,19.9033,19.9225,79536.0
2024-09-25 09:45:00,20.79,20.81,20.78,20.8,34271.0,19.9129,19.9321,19.9033,19.9225,34271.0
2024-09-25 09:50:00,20.8,20.83,20.79,20.8,121086.0,19.9225,19.9512,19.9129,19.9225,121086.0
2024-09-25 09:55:00,20.8,20.81,20.78,20.79,99766.0,19.9225,19.9321,19.9033,19.9129,99766.0
2024-09-25 10:00:00,20.78,20.79,20.77,20.79,71839.0,19.9033,19.9129,19.8937,19.9129,71839.0
2024-09-25 10:05:00,20.78,20.79,20.76,20.77,105726.0,19.9033,19.9129,19.8842,19.8937,105726.0
2024-09-25 10:10:00,20.77,20.8,20.76,20.78,211140.0,19.8937,19.9225,19.8842,19.9033,211140.0
2024-09-25 10:15:00,20.78,20.79,20.76,20.78,126458.0,19.9033,19.9129,19.8842,19.9033,126458.0
2024-09-25 10:20:00,20.78,20.82,20.77,20.79,191839.0,19.9033,19.9416,19.8937,19.9129,191839.0
2024-09-25 10:25:00,20.8,20.83,20.79,20.82,132411.0,19.9225,19.9512,19.9129,19.9416,132411.0
2024-09-25 10:30:00,20.82,20.83,20.8,20.81,141454.0,19.9416,19.9512,19.9225,19.9321,141454.0
2024-09-25 10:35:00,20.81,20.82,20.79,20.81,134972.0,19.9321,19.9416,19.9129,19.9321,134972.0
2024-09-25 10:40:00,20.8,20.82,20.79,20.81,54032.0,19.9225,19.9416,19.9129,19.9321,54032.0
2024-09-25 10:45:00,20.81,20.85,20.8,20.84,218708.0,19.9321,19.9704,19.9225,19.9608,218708.0
2024-09-25 10:50:00,20.84,20.85,20.8,20.8,195305.0,19.9608,19.9704,19.9225,19.9225,195305.0
2024-09-25 10:55:00,20.81,20.82,20.8,20.8,41361.0,19.9321,19.9416,19.9225,19.9225,41361.0
2024-09-25 11:00:00,20.8,20.82,20.79,20.8,76126.0,19.9225,19.9416,19.9129,19.9225,76126.0
2024-09-25 11:05:00,20.8,20.82,20.79,20.8,18424.0,19.9225,19.9416,19.9129,19.9225,18424.0
2024-09-25 11:10:00,20.8,20.84,20.79,20.82,205674.0,19.9225,19.9608,19.9129,19.9416,205674.0
2024-09-25 11:15:00,20.83,20.84,20.81,20.82,109434.0,19.9512,19.9608,19.9321,19.9416,109434.0
2024-09-25 11:20:00,20.82,20.83,20.81,20.82,128418.0,19.9416,19.9512,19.9321,19.9416,128418.0
2024-09-25 11:25:00,20.83,20.85,20.82,20.84,148072.0,19.9512,19.9704,19.9416,19.9608,148072.0
2024-09-25 11:30:00,20.84,20.85,20.83,20.85,125452.0,19.9608,19.9704,19.9512,19.9704,125452.0
2024-09-25 11:35:00,20.84,20.84,20.8,20.81,135252.0,19.9608,19.9608,19.9225,19.9321,135252.0
2024-09-25 11:40:00,20.81,20.85,20.8,20.84,67361.0,19.9321,19.9704,19.9225,19.9608,67361.0
2024-09-25 11:45:00,20.84,20.86,20.83,20.84,48686.0,19.9608,19.9799,19.9512,19.9608,48686.0
2024-09-25 11:50:00,20.84,20.87,20.83,20.85,89077.0,19.9608,19.9895,19.9512,19.9704,89077.0
2024-09-25 11:55:00,20.86,20.87,20.83,20.84,116227.0,19.9799,19.9895,19.9512,19.9608,116227.0
2024-09-25 12:00:00,20.84,20.86,20.84,20.84,180648.0,19.9608,19.9799,19.9608,19.9608,180648.0
2024-09-25 12:05:00,20.85,20.88,20.84,20.84,157102.0,19.9704,19.9991,19.9608,19.9608,157102.0
2024-09-25 12:10:00,20.84,20.86,20.83,20.85,112162.0,19.9608,19.9799,19.9512,19.9704,112162.0
2024-09-25 12:15:00,20.85,20.87,20.84,20.87,70021.0,19.9704,19.9895,19.9608,19.9895,70021.0
2024-09-25 12:20:00,20.86,20.87,20.85,20.86,52425.0,19.9799,19.9895,19.9704,19.9799,52425.0
2024-09-25 12:25:00,20.85,20.86,20.84,20.85,94275.0,19.9704,19.9799,19.9608,19.9704,94275.0
2024-09-25 12:30:00,20.85,20.88,20.84,20.85,110383.0,19.9704,19.9991,19.9608,19.9704,110383.0
2024-09-25 12:35:00,20.86,20.87,20.85,20.86,53476.0,19.9799,19.9895,19.9704,19.9799,53476.0
2024-09-25 12:40:00,20.86,20.88,20.85,20.88,98486.0,19.9799,19.9991,19.9704,19.9991,98486.0
2024-09-25 12:45:00,20.88,20.9,20.87,20.89,67780.0,19.9991,20.0183,19.9895,20.0087,67780.0
2024-09-25 12:50:00,20.89,20.9,20.85,20.87,52472.0,20.0087,20.0183,19.9704,19.9895,52472.0
2024-09-25 12:55:00,20.87,20.9,20.87,20.9,65890.0,19.9895,20.0183,19.9895,20.0183,65890.0
2024-09-25 13:00:00,20.9,20.96,20.89,20.91,206692.0,20.0183,20.0757,20.0087,20.0278,206692.0
2024-09-25 13:05:00,20.91,20.92,20.88,20.91,44434.0,20.0278,20.0374,19.9991,20.0278,44434.0
2024-09-25 13:10:00,20.91,20.93,20.9,20.92,87056.0,20.0278,20.047,20.0183,20.0374,87056.0
2024-09-25 13:15:00,20.92,20.93,20.89,20.91,38050.0,20.0374,20.047,20.0087,20.0278,38050.0
2024-09-25 13:20:00,20.91,20.92,20.9,20.92,31450.0,20.0278,20.0374,20.0183,20.0374,31450.0
2024-09-25 13:25:00,20.91,20.92,20.9,20.92,75788.0,20.0278,20.0374,20.0183,20.0374,75788.0
2024-09-25 13:30:00,20.92,20.95,20.9,20.95,63508.0,20.0374,20.0661,20.0183,20.0661,63508.0
2024-09-25 13:35:00,20.95,20.98,20.91,20.93,55947.0,20.0661,20.0949,20.0278,20.047,55947.0
2024-09-25 13:40:00,20.93,20.96,20.93,20.94,64665.0,20.047,20.0757,20.047,20.0566,64665.0
2024-09-25 13:45:00,20.95,20.97,20.94,20.95,76083.0,20.0661,20.0853,20.0566,20.0661,76083.0
2024-09-25 13:50:00,20.95,20.96,20.89,20.89,108232.0,20.0661,20.0757,20.0087,20.0087,108232.0
2024-09-25 13:55:00,20.89,20.9,20.87,20.88,70560.0,20.0087,20.0183,19.9895,19.9991,70560.0
2024-09-25 14:00:00,20.87,20.9,20.86,20.89,72524.0,19.9895,20.0183,19.9799,20.0087,72524.0
2024-09-25 14:05:00,20.89,20.93,20.88,20.92,27111.0,20.0087,20.047,19.9991,20.0374,27111.0
2024-09-25 14:10:00,20.92,20.94,20.9,20.94,38310.0,20.0374,20.0566,20.0183,20.0566,38310.0
2024-09-25 14:15:00,20.94,20.97,20.91,20.92,130978.0,20.0566,20.0853,20.0278,20.0374,130978.0
2024-09-25 14:20:00,20.92,20.93,20.91,20.92,65914.0,20.0374,20.047,20.0278,20.0374,65914.0
2024-09-25 14:25:00,20.91,20.91,20.89,20.89,29920.0,20.0278,20.0278,20.0087,20.0087,29920.0
2024-09-25 14:30:00,20.89,20.91,20.89,20.9,33679.0,20.0087,20.0278,20.0087,20.0183,33679.0
2024-09-25 14:35:00,20.89,20.9,20.87,20.89,72459.0,20.0087,20.0183,19.9895,20.0087,72459.0
2024-09-25 14:40:00,20.89,20.9,20.88,20.89,30825.0,20.0087,20.0183,19.9991,20.0087,30825.0
2024-09-25 14:45:00,20.88,20.89,20.88,20.89,45725.0,19.9991,20.0087,19.9991,20.0087,45725.0
2024-09-25 14:50:00,20.89,20.9,20.87,20.88,47144.0,20.0087,20.0183,19.9895,19.9991,47144.0
2024-09-25 14:55:00,20.88,20.92,20.88,20.89,79559.0,19.9991,20.0374,19.9991,20.0087,79559.0
2024-09-25 15:00:00,20.9,20.9,20.87,20.88,37610.0,20.0183,20.0183,19.9895,19.9991,37610.0
2024-09-25 15:05:00,20.88,20.9,20.87,20.89,33552.0,19.9991,20.0183,19.9895,20.0087,33552.0
2024-09-25 15:10:00,20.89,20.91,20.88,20.91,74719.0,20.0087,20.0278,19.9991,20.0278,74719.0
2024-09-25 15:15:00,20.91,20.92,20.9,20.91,78026.0,20.0278,20.0374,20.0183,20.0278,78026.0
2024-09-25 15:20:00,20.91,20.92,20.9,20.91,40245.0,20.0278,20.0374,20.0183,20.0278,40245.0
2024-09-25 15:25:00,20.91,20.91,20.9,20.91,75904.0,20.0278,20.0278,20.0183,20.0278,75904.0
2024-09-25 15:30:00,20.91,20.93,20.9,20.91,63436.0,20.0278,20.047,20.0183,20.0278,63436.0
2024-09-25 15:35:00,20.92,20.94,20.91,20.94,66338.0,20.0374,20.0566,20.0278,20.0566,66338.0
2024-09-25 15:40:00,20.94,20.95,20.92,20.93,74852.0,20.0566,20.0661,20.0374,20.047,74852.0
2024-09-25 15:45:00,20.93,20.93,20.91,20.92,56016.0,20.047,20.047,20.0278,20.0374,56016.0
2024-09-25 15:50:00,20.91,20.93,20.9,20.91,153059.0,20.0278,20.047,20.0183,20.0278,153059.0
2024-09-25 15:55:00,20.91,20.92,20.88,20.89,316199.0,20.0278,20.0374,19.9991,20.0087,316199.0
2024-09-26 09:30:00,20.58,20.65,20.55,20.64,322724.0,19.7118,19.7788,19.683,19.7692,322724.0
2024-09-26 09:35:00,20.64,20.66,20.6,20.63,99816.0,19.7692,19.7884,19.7309,19.7597,99816.0
2024-09-26 09:40:00,20.64,20.66,20.64,20.64,159099.0,19.7692,19.7884,19.7692,19.7692,159099.0
2024-09-26 09:45:00,20.64,20.66,20.62,20.64,242339.0,19.7692,19.7884,19.7501,19.7692,242339.0
2024-09-26 09:50:00,20.64,20.66,20.63,20.64,58294.0,19.7692,19.7884,19.7597,19.7692,58294.0
2024-09-26 09:55:00,20.64,20.67,20.63,20.64,174269.0,19.7692,19.798,19.7597,19.7692,174269.0
2024-09-26 10:00:00,20.64,20.67,20.6,20.66,173890.0,19.7692,19.798,19.7309,19.7884,173890.0
2024-09-26 10:05:00,20.67,20.7,20.66,20.68,161969.0,19.798,19.8267,19.7884,19.8075,161969.0
2024-09-26 10:10:00,20.68,20.69,20.65,20.67,166457.0,19.8075,19.8171,19.7788,19.798,166457.0
2024-09-26 10:15:00,20.67,20.68,20.66,20.68,134736.0,19.798,19.8075,19.7884,19.8075,134736.0
2024-09-26 10:20:00,20.68,20.72,20.67,20.7,290897.0,19.8075,19.8459,19.798,19.8267,290897.0
2024-09-26 10:25:00,20.71,20.73,20.69,20.71,164113.0,19.8363,19.8554,19.8171,19.8363,164113.0
2024-09-26 10:30:00,20.71,20.73,20.7,20.7,227625.0,19.8363,19.8554,19.8267,19.8267,227625.0
2024-09-26 10:35:00,20.7,20.71,20.65,20.66,218299.0,19.8267,19.8363,19.7788,19.7884,218299.0
2024-09-26 10:40:00,20.66,20.71,20.65,20.71,188189.0,19.7884,19.8363,19.7788,19.8363,188189.0
2024-09-26 10:45:00,20.7,20.74,20.67,20.71,97315.0,19.8267,19.865,19.798,19.8363,97315.0
2024-09-26 10:50:00,20.71,20.77,20.71,20.76,166491.0,19.8363,19.8937,19.8363,19.8842,166491.0
2024-09-26 10:55:00,20.76,20.83,20.76,20.81,233950.0,19.8842,19.9512,19.8842,19.9321,233950.0
2024-09-26 11:00:00,20.82,20.84,20.78,20.78,192980.0,19.9416,19.9608,19.9033,19.9033,192980.0
2024-09-26 11:05:00,20.78,20.78,20.75,20.77,97944.0,19.9033,19.9033,19.8746,19.8937,97944.0
2024-09-26 11:10:00,20.77,20.82,20.76,20.8,436605.0,19.8937,19.9416,19.8842,19.9225,436605.0
2024-09-26 11:15:00,20.8,20.82,20.78,20.82,90164.0,19.9225,19.9416,19.9033,19.9416,90164.0
2024-09-26 11:20:00,20.82,20.83,20.79,20.81,132367.0,19.9416,19.9512,19.9129,19.9321,132367.0
2024-09-26 11:25:00,20.82,20.83,20.81,20.81,134569.0,19.9416,19.9512,19.9321,19.9321,134569.0
2024-09-26 11:30:00,20.81,20.83,20.8,20.82,153608.0,19.9321,19.9512,19.9225,19.9416,153608.0
2024-09-26 11:35:00,20.82,20.83,20.79,20.79,84024.0,19.9416,19.9512,19.9129,19.9129,84024.0
2024-09-26 11:40:00,20.78,20.8,20.77,20.78,58326.0,19.9033,19.9225,19.8937,19.9033,58326.0
2024-09-26 11:45:00,20.77,20.79,20.75,20.78,184962.0,19.8937,19.9129,19.8746,19.9033,184962.0
2024-09-26 11:50:00,20.78,20.78,20.74,20.75,142316.0,19.9033,19.9033,19.865,19.8746,142316.0
2024-09-26 11:55:00,20.75,20.75,20.71,20.72,350545.0,19.8746,19.8746,19.8363,19.8459,350545.0
2024-09-26 12:00:00,20.73,20.79,20.73,20.78,270494.0,19.8554,19.9129,19.8554,19.9033,270494.0
2024-09-26 12:05:00,20.78,20.79,20.75,20.77,122823.0,19.9033,19.9129,19.8746,19.8937,122823.0
2024-09-26 12:10:00,20.77,20.8,20.76,20.79,81552.0,19.8937,19.9225,19.8842,19.9129,81552.0
2024-09-26 12:15:00,20.79,20.8,20.78,20.79,85670.0,19.9129,19.9225,19.9033,19.9129,85670.0
2024-09-26 12:20:00,20.79,20.82,20.78,20.8,115226.0,19.9129,19.9416,19.9033,19.9225,115226.0
2024-09-26 12:25:00,20.8,20.82,20.78,20.82,96102.0,19.9225,19.9416,19.9033,19.9416,96102.0
2024-09-26 12:30:00,20.82,20.83,20.8,20.82,153440.0,19.9416,19.9512,19.9225,19.9416,153440.0
2024-09-26 12:35:00,20.82,20.82,20.8,20.81,34391.0,19.9416,19.9416,19.9225,19.9321,34391.0
2024-09-26 12:40:00,20.81,20.84,20.8,20.81,50764.0,19.9321,19.9608,19.9225,19.9321,50764.0
2024-09-26 12:45:00,20.81,20.82,20.8,20.82,109975.0,19.9321,19.9416,19.9225,19.9416,109975.0
2024-09-26 12:50:00,20.82,20.83,20.81,20.83,118240.0,19.9416,19.9512,19.9321,19.9512,118240.0
2024-09-26 12:55:00,20.83,20.84,20.82,20.82,60551.0,19.9512,19.9608,19.9416,19.9416,60551.0
2024-09-26 13:00:00,20.83,20.84,20.8,20.81,55788.0,19.9512,19.9608,19.9225,19.9321,55788.0
2024-09-26 13:05:00,20.8,20.84,20.79,20.83,128330.0,19.9225,19.9608,19.9129,19.9512,128330.0
2024-09-26 13:10:00,20.83,20.85,20.81,20.83,108441.0,19.9512,19.9704,19.9321,19.9512,108441.0
2024-09-26 13:15:00,20.84,20.91,20.83,20.9,231314.0,19.9608,20.0278,19.9512,20.0183,231314.0
2024-09-26 13:20:00,20.89,20.9,20.85,20.87,117596.0,20.0087,20.0183,19.9704,19.9895,117596.0
2024-09-26 13:25:00,20.87,20.88,20.83,20.83,134585.0,19.9895,19.9991,19.9512,19.9512,134585.0
2024-09-26 13:30:00,20.82,20.82,20.79,20.81,144964.0,19.9416,19.9416,19.9129,19.9321,144964.0
2024-09-26 13:35:00,20.8,20.82,20.8,20.8,84570.0,19.9225,19.9416,19.9225,19.9225,84570.0
2024-09-26 13:40:00,20.8,20.8,20.78,20.79,144995.0,19.9225,19.9225,19.9033,19.9129,144995.0
2024-09-26 13:45:00,20.78,20.79,20.78,20.78,50287.0,19.9033,19.9129,19.9033,19.9033,50287.0
2024-09-26 13:50:00,20.78,20.8,20.77,20.79,81064.0,19.9033,19.9225,19.8937,19.9129,81064.0
2024-09-26 13:55:00,20.78,20.8,20.77,20.79,133620.0,19.9033,19.9225,19.8937,19.9129,133620.0
2024-09-26 14:00:00,20.79,20.79,20.77,20.77,35766.0,19.9129,19.9129,19.8937,19.8937,35766.0
2024-09-26 14:05:00,20.78,20.79,20.77,20.77,98909.0,19.9033,19.9129,19.8937,19.8937,98909.0
2024-09-26 14:10:00,20.77,20.77,20.73,20.73,159760.0,19.8937,19.8937,19.8554,19.8554,159760.0
2024-09-26 14:15:00,20.73,20.74,20.7,20.73,80035.0,19.8554,19.865,19.8267,19.8554,80035.0
2024-09-26 14:20:00,20.73,20.74,20.72,20.73,57430.0,19.8554,19.865,19.8459,19.8554,57430.0
2024-09-26 14:25:00,20.73,20.74,20.72,20.72,37891.0,19.8554,19.865,19.8459,19.8459,37891.0
2024-09-26 14:30:00,20.73,20.75,20.72,20.74,66137.0,19.8554,19.8746,19.8459,19.865,66137.0
2024-09-26 14:35:00,20.75,20.76,20.73,20.74,49388.0,19.8746,19.8842,19.8554,19.865,49388.0
2024-09-26 14:40:00,20.74,20.76,20.73,20.75,51794.0,19.865,19.8842,19.8554,19.8746,51794.0
2024-09-26 14:45:00,20.76,20.76,20.75,20.76,27783.0,19.8842,19.8842,19.8746,19.8842,27783.0
2024-09-26 14:50:00,20.75,20.76,20.74,20.74,47524.0,19.8746,19.8842,19.865,19.865,47524.0
2024-09-26 14:55:00,20.73,20.74,20.72,20.73,40673.0,19.8554,19.865,19.8459,19.8554,40673.0
2024-09-26 15:00:00,20.74,20.76,20.73,20.75,87033.0,19.865,19.8842,19.8554,19.8746,87033.0
2024-09-26 15:05:00,20.74,20.75,20.73,20.75,28507.0,19.865,19.8746,19.8554,19.8746,28507.0
2024-09-26 15:10:00,20.74,20.75,20.72,20.73,48696.0,19.865,19.8746,19.8459,19.8554,48696.0
2024-09-26 15:15:00,20.73,20.75,20.73,20.73,49026.0,19.8554,19.8746,19.8554,19.8554,49026.0
2024-09-26 15:20:00,20.73,20.74,20.72,20.74,50805.0,19.8554,19.865,19.8459,19.865,50805.0
2024-09-26 15:25:00,20.74,20.76,20.73,20.75,101412.0,19.865,19.8842,19.8554,19.8746,101412.0
2024-09-26 15:30:00,20.75,20.77,20.74,20.75,138369.0,19.8746,19.8937,19.865,19.8746,138369.0
2024-09-26 15:35:00,20.76,20.77,20.75,20.76,63105.0,19.8842,19.8937,19.8746,19.8842,63105.0
2024-09-26 15:40:00,20.75,20.76,20.74,20.75,77655.0,19.8746,19.8842,19.865,19.8746,77655.0
2024-09-26 15:45:00,20.75,20.76,20.73,20.74,117492.0,19.8746,19.8842,19.8554,19.865,117492.0
2024-09-26 15:50:00,20.74,20.76,20.73,20.74,148394.0,19.865,19.8842,19.8554,19.865,148394.0
2024-09-26 15:55:00,20.75,20.76,20.7,20.74,453085.0,19.8746,19.8842,19.8267,19.865,453085.0
2024-09-27 09:30:00,20.67,20.7,20.66,20.68,263558.0,19.798,19.8267,19.7884,19.8075,263558.0
2024-09-27 09:35:00,20.69,20.71,20.68,20.7,269032.0,19.8171,19.8363,19.8075,19.8267,269032.0
2024-09-27 09:40:00,20.71,20.72,20.69,20.71,102254.0,19.8363,19.8459,19.8171,19.8363,102254.0
2024-09-27 09:45:00,20.71,20.72,20.7,20.7,75949.0,19.8363,19.8459,19.8267,19.8267,75949.0
2024-09-27 09:50:00,20.71,20.73,20.7,20.71,92732.0,19.8363,19.8554,19.8267,19.8363,92732.0
2024-09-27 09:55:00,20.71,20.72,20.7,20.71,17683.0,19.8363,19.8459,19.8267,19.8363,17683.0
2024-09-27 10:00:00,20.7,20.72,20.65,20.69,223607.0,19.8267,19.8459,19.7788,19.8171,223607.0
2024-09-27 10:05:00,20.7,20.71,20.67,20.69,449956.0,19.8267,19.8363,19.798,19.8171,449956.0
2024-09-27 10:10:00,20.69,20.72,20.67,20.68,284822.0,19.8171,19.8459,19.798,19.8075,284822.0
2024-09-27 10:15:00,20.68,20.7,20.67,20.7,214427.0,19.8075,19.8267,19.798,19.8267,214427.0
2024-09-27 10:20:00,20.7,20.7,20.65,20.66,136655.0,19.8267,19.8267,19.7788,19.7884,136655.0
2024-09-27 10:25:00,20.65,20.66,20.61,20.64,397124.0,19.7788,19.7884,19.7405,19.7692,397124.0
2024-09-27 10:30:00,20.65,20.68,20.64,20.68,268504.0,19.7788,19.8075,19.7692,19.8075,268504.0
2024-09-27 10:35:00,20.68,20.69,20.63,20.64,161311.0,19.8075,19.8171,19.7597,19.7692,161311.0
2024-09-27 10:40:00,20.65,20.67,20.64,20.66,121643.0,19.7788,19.798,19.7692,19.7884,121643.0
2024-09-27 10:45:00,20.66,20.68,20.64,20.67,85985.0,19.7884,19.8075,19.7692,19.798,85985.0
2024-09-27 10:50:00,20.66,20.67,20.64,20.64,59794.0,19.7884,19.798,19.7692,19.7692,59794.0
2024-09-27 10:55:00,20.65,20.67,20.64,20.66,119128.0,19.7788,19.798,19.7692,19.7884,119128.0
2024-09-27 11:00:00,20.66,20.67,20.65,20.66,138294.0,19.7884,19.798,19.7788,19.7884,138294.0
2024-09-27 11:05:00,20.66,20.69,20.65,20.68,141132.0,19.7884,19.8171,19.7788,19.8075,141132.0
2024-09-27 11:10:00,20.68,20.7,20.66,20.69,147009.0,19.8075,19.8267,19.7884,19.8171,147009.0
2024-09-27 11:15:00,20.69,20.71,20.68,20.71,317570.0,19.8171,19.8363,19.8075,19.8363,317570.0
2024-09-27 11:20:00,20.71,20.71,20.68,20.71,91247.0,19.8363,19.8363,19.8075,19.8363,91247.0
2024-09-27 11:25:00,20.7,20.71,20.67,20.68,111022.0,19.8267,19.8363,19.798,19.8075,111022.0
2024-09-27 11:30:00,20.69,20.72,20.68,20.71,87729.0,19.8171,19.8459,19.8075,19.8363,87729.0
2024-09-27 11:35:00,20.71,20.72,20.7,20.71,67327.0,19.8363,19.8459,19.8267,19.8363,67327.0
2024-09-27 11:40:00,20.71,20.72,20.69,20.7,108572.0,19.8363,19.8459,19.8171,19.8267,108572.0
2024-09-27 11:45:00,20.69,20.72,20.69,20.72,152205.0,19.8171,19.8459,19.8171,19.8459,152205.0
2024-09-27 11:50:00,20.72,20.75,20.72,20.73,156571.0,19.8459,19.8746,19.8459,19.8554,156571.0
2024-09-27 11:55:00,20.73,20.75,20.72,20.75,42219.0,19.8554,19.8746,19.8459,19.8746,42219.0
2024-09-27 12:00:00,20.75,20.76,20.74,20.75,103623.0,19.8746,19.8842,19.865,19.8746,103623.0
2024-09-27 12:05:00,20.75,20.77,20.73,20.76,98880.0,19.8746,19.8937,19.8554,19.8842,98880.0
2024-09-27 12:10:00,20.77,20.79,20.76,20.79,85534.0,19.8937,19.9129,19.8842,19.9129,85534.0
2024-09-27 12:15:00,20.78,20.78,20.75,20.77,45538.0,19.9033,19.9033,19.8746,19.8937,45538.0
2024-09-27 12:20:00,20.78,20.78,20.77,20.78,89569.0,19.9033,19.9033,19.8937,19.9033,89569.0
2024-09-27 12:25:00,20.77,20.79,20.74,20.77,144399.0,19.8937,19.9129,19.865,19.8937,144399.0
2024-09-27 12:30:00,20.76,20.78,20.75,20.77,157161.0,19.8842,19.9033,19.8746,19.8937,157161.0
2024-09-27 12:35:00,20.76,20.77,20.74,20.76,30237.0,19.8842,19.8937,19.865,19.8842,30237.0
2024-09-27 12:40:00,20.76,20.77,20.75,20.76,144607.0,19.8842,19.8937,19.8746,19.8842,144607.0
2024-09-27 12:45:00,20.76,20.78,20.75,20.77,133463.0,19.8842,19.9033,19.8746,19.8937,133463.0
2024-09-27 12:50:00,20.77,20.78,20.76,20.77,33638.0,19.8937,19.9033,19.8842,19.8937,33638.0
2024-09-27 12:55:00,20.77,20.78,20.76,20.77,22830.0,19.8937,19.9033,19.8842,19.8937,22830.0
2024-09-27 13:00:00,20.76,20.77,20.72,20.73,87462.0,19.8842,19.8937,19.8459,19.8554,87462.0
2024-09-27 13:05:00,20.73,20.79,20.73,20.79,183327.0,19.8554,19.9129,19.8554,19.9129,183327.0
2024-09-27 13:10:00,20.79,20.79,20.77,20.78,85722.0,19.9129,19.9129,19.8937,19.9033,85722.0
2024-09-27 13:15:00,20.78,20.8,20.77,20.8,110416.0,19.9033,19.9225,19.8937,19.9225,110416.0
2024-09-27 13:20:00,20.79,20.8,20.77,20.78,58216.0,19.9129,19.9225,19.8937,19.9033,58216.0
2024-09-27 13:25:00,20.78,20.8,20.78,20.79,53593.0,19.9033,19.9225,19.9033,19.9129,53593.0
2024-09-27 13:30:00,20.79,20.81,20.78,20.79,88358.0,19.9129,19.9321,19.9033,19.9129,88358.0
2024-09-27 13:35:00,20.8,20.81,20.79,20.81,30346.0,19.9225,19.9321,19.9129,19.9321,30346.0
2024-09-27 13:40:00,20.8,20.81,20.78,20.79,101660.0,19.9225,19.9321,19.9033,19.9129,101660.0
2024-09-27 13:45:00,20.78,20.79,20.76,20.78,134554.0,19.9033,19.9129,19.8842,19.9033,134554.0
2024-09-27 13:50:00,20.77,20.77,20.75,20.75,118468.0,19.8937,19.8937,19.8746,19.8746,118468.0
2024-09-27 13:55:00,20.76,20.77,20.75,20.75,67042.0,19.8842,19.8937,19.8746,19.8746,67042.0
2024-09-27 14:00:00,20.75,20.77,20.73,20.77,91572.0,19.8746,19.8937,19.8554,19.8937,91572.0
2024-09-27 14:05:00,20.77,20.79,20.76,20.77,56325.0,19.8937,19.9129,19.8842,19.8937,56325.0
2024-09-27 14:10:00,20.78,20.78,20.77,20.78,24808.0,19.9033,19.9033,19.8937,19.9033,24808.0
2024-09-27 14:15:00,20.78,20.79,20.76,20.79,74671.0,19.9033,19.9129,19.8842,19.9129,74671.0
2024-09-27 14:20:00,20.79,20.79,20.77,20.79,61800.0,19.9129,19.9129,19.8937,19.9129,61800.0
2024-09-27 14:25:00,20.79,20.84,20.78,20.84,303997.0,19.9129,19.9608,19.9033,19.9608,303997.0
2024-09-27 14:30:00,20.83,20.9,20.83,20.85,329879.0,19.9512,20.0183,19.9512,19.9704,329879.0
2024-09-27 14:35:00,20.85,20.89,20.84,20.85,159814.0,19.9704,20.0087,19.9608,19.9704,159814.0
2024-09-27 14:40:00,20.86,20.87,20.82,20.82,56669.0,19.9799,19.9895,19.9416,19.9416,56669.0
2024-09-27 14:45:00,20.82,20.82,20.78,20.79,86785.0,19.9416,19.9416,19.9033,19.9129,86785.0
2024-09-27 14:50:00,20.79,20.81,20.78,20.79,132874.0,19.9129,19.9321,19.9033,19.9129,132874.0
2024-09-27 14:55:00,20.79,20.8,20.75,20.76,22074.0,19.9129,19.9225,19.8746,19.8842,22074.0
2024-09-27 15:00:00,20.77,20.78,20.76,20.77,59489.0,19.8937,19.9033,19.8842,19.8937,59489.0
2024-09-27 15:05:00,20.77,20.78,20.75,20.78,53407.0,19.8937,19.9033,19.8746,19.9033,53407.0
2024-09-27 15:10:00,20.78,20.79,20.76,20.78,105733.0,19.9033,19.9129,19.8842,19.9033,105733.0
2024-09-27 15:15:00,20.78,20.78,20.75,20.77,95334.0,19.9033,19.9033,19.8746,19.8937,95334.0
2024-09-27 15:20:00,20.77,20.8,20.76,20.79,195040.0,19.8937,19.9225,19.8842,19.9129,195040.0
2024-09-27 15:25:00,20.79,20.81,20.77,20.78,110852.0,19.9129,19.9321,19.8937,19.9033,110852.0
2024-09-27 15:30:00,20.78,20.79,20.77,20.78,38811.0,19.9033,19.9129,19.8937,19.9033,38811.0
2024-09-27 15:35:00,20.78,20.79,20.77,20.79,51175.0,19.9033,19.9129,19.8937,19.9129,51175.0
2024-09-27 15:40:00,20.79,20.81,20.79,20.8,91429.0,19.9129,19.9321,19.9129,19.9225,91429.0
2024-09-27 15:45:00,20.8,20.82,20.79,20.81,124420.0,19.9225,19.9416,19.9129,19.9321,124420.0
2024-09-27 15:50:00,20.82,20.83,20.78,20.79,423730.0,19.9416,19.9512,19.9033,19.9129,423730.0
2024-09-27 15:55:00,20.79,20.83,20.78,20.82,319684.0,19.9129,19.9512,19.9033,19.9416,319684.0
2024-09-30 09:30:00,20.9,20.91,20.84,20.86,145240.0,20.0183,20.0278,19.9608,19.9799,145240.0
2024-09-30 09:35:00,20.85,20.85,20.82,20.84,62206.0,19.9704,19.9704,19.9416,19.9608,62206.0
2024-09-30 09:40:00,20.84,20.87,20.84,20.86,130222.0,19.9608,19.9895,19.9608,19.9799,130222.0
2024-09-30 09:45:00,20.85,20.86,20.84,20.84,62563.0,19.9704,19.9799,19.9608,19.9608,62563.0
2024-09-30 09:50:00,20.84,20.87,20.84,20.86,66765.0,19.9608,19.9895,19.9608,19.9799,66765.0
2024-09-30 09:55:00,20.86,20.89,20.86,20.89,39943.0,19.9799,20.0087,19.9799,20.0087,39943.0
2024-09-30 10:00:00,20.89,20.9,20.85,20.87,110950.0,20.0087,20.0183,19.9704,19.9895,110950.0
2024-09-30 10:05:00,20.88,20.89,20.86,20.86,132266.0,19.9991,20.0087,19.9799,19.9799,132266.0
2024-09-30 10:10:00,20.87,20.88,20.86,20.88,72967.0,19.9895,19.9991,19.9799,19.9991,72967.0
2024-09-30 10:15:00,20.88,20.9,20.87,20.89,174147.0,19.9991,20.0183,19.9895,20.0087,174147.0
2024-09-30 10:20:00,20.89,20.9,20.87,20.9,182823.0,20.0087,20.0183,19.9895,20.0183,182823.0
2024-09-30 10:25:00,20.9,20.91,20.86,20.87,142540.0,20.0183,20.0278,19.9799,19.9895,142540.0
2024-09-30 10:30:00,20.86,20.87,20.82,20.84,133908.0,19.9799,19.9895,19.9416,19.9608,133908.0
2024-09-30 10:35:00,20.84,20.87,20.82,20.84,67842.0,19.9608,19.9895,19.9416,19.9608,67842.0
2024-09-30 10:40:00,20.83,20.85,20.82,20.84,116248.0,19.9512,19.9704,19.9416,19.9608,116248.0
2024-09-30 10:45:00,20.83,20.84,20.81,20.82,67929.0,19.9512,19.9608,19.9321,19.9416,67929.0
2024-09-30 10:50:00,20.83,20.84,20.82,20.84,63491.0,19.9512,19.9608,19.9416,19.9608,63491.0
2024-09-30 10:55:00,20.83,20.85,20.82,20.84,59340.0,19.9512,19.9704,19.9416,19.9608,59340.0
2024-09-30 11:00:00,20.84,20.84,20.81,20.81,83610.0,19.9608,19.9608,19.9321,19.9321,83610.0
2024-09-30 11:05:00,20.81,20.85,20.8,20.85,143776.0,19.9321,19.9704,19.9225,19.9704,143776.0
2024-09-30 11:10:00,20.84,20.85,20.81,20.82,59015.0,19.9608,19.9704,19.9321,19.9416,59015.0
2024-09-30 11:15:00,20.81,20.83,20.8,20.82,120401.0,19.9321,19.9512,19.9225,19.9416,120401.0
2024-09-30 11:20:00,20.82,20.82,20.8,20.82,125113.0,19.9416,19.9416,19.9225,19.9416,125113.0
2024-09-30 11:25:00,20.81,20.83,20.81,20.82,82910.0,19.9321,19.9512,19.9321,19.9416,82910.0
2024-09-30 11:30:00,20.82,20.84,20.79,20.83,112811.0,19.9416,19.9608,19.9129,19.9512,112811.0
2024-09-30 11:35:00,20.83,20.86,20.82,20.85,123059.0,19.9512,19.9799,19.9416,19.9704,123059.0
2024-09-30 11:40:00,20.85,20.88,20.83,20.84,139375.0,19.9704,19.9991,19.9512,19.9608,139375.0
2024-09-30 11:45:00,20.84,20.85,20.81,20.82,153843.0,19.9608,19.9704,19.9321,19.9416,153843.0
2024-09-30 11:50:00,20.82,20.83,20.81,20.81,91025.0,19.9416,19.9512,19.9321,19.9321,91025.0
2024-09-30 11:55:00,20.81,20.82,20.81,20.82,21621.0,19.9321,19.9416,19.9321,19.9416,21621.0
2024-09-30 12:00:00,20.82,20.82,20.8,20.81,18609.0,19.9416,19.9416,19.9225,19.9321,18609.0
2024-09-30 12:05:00,20.8,20.8,20.76,20.79,219477.0,19.9225,19.9225,19.8842,19.9129,219477.0
2024-09-30 12:10:00,20.78,20.81,20.76,20.79,150568.0,19.9033,19.9321,19.8842,19.9129,150568.0
2024-09-30 12:15:00,20.78,20.78,20.77,20.78,55997.0,19.9033,19.9033,19.8937,19.9033,55997.0
2024-09-30 12:20:00,20.79,20.79,20.77,20.79,72950.0,19.9129,19.9129,19.8937,19.9129,72950.0
2024-09-30 12:25:00,20.79,20.8,20.78,20.79,40139.0,19.9129,19.9225,19.9033,19.9129,40139.0
2024-09-30 12:30:00,20.79,20.81,20.78,20.81,119741.0,19.9129,19.9321,19.9033,19.9321,119741.0
2024-09-30 12:35:00,20.8,20.81,20.78,20.8,98687.0,19.9225,19.9321,19.9033,19.9225,98687.0
2024-09-30 12:40:00,20.8,20.82,20.79,20.81,85233.0,19.9225,19.9416,19.9129,19.9321,85233.0
2024-09-30 12:45:00,20.82,20.82,20.8,20.81,40837.0,19.9416,19.9416,19.9225,19.9321,40837.0
2024-09-30 12:50:00,20.8,20.82,20.8,20.81,62287.0,19.9225,19.9416,19.9225,19.9321,62287.0
2024-09-30 12:55:00,20.81,20.82,20.8,20.81,49335.0,19.9321,19.9416,19.9225,19.9321,49335.0
2024-09-30 13:00:00,20.82,20.83,20.81,20.82,113476.0,19.9416,19.9512,19.9321,19.9416,113476.0
2024-09-30 13:05:00,20.82,20.84,20.81,20.83,57846.0,19.9416,19.9608,19.9321,19.9512,57846.0
2024-09-30 13:10:00,20.83,20.87,20.82,20.86,551863.0,19.9512,19.9895,19.9416,19.9799,551863.0
2024-09-30 13:15:00,20.86,20.87,20.83,20.84,103879.0,19.9799,19.9895,19.9512,19.9608,103879.0
2024-09-30 13:20:00,20.84,20.84,20.82,20.83,28874.0,19.9608,19.9608,19.9416,19.9512,28874.0
2024-09-30 13:25:00,20.83,20.85,20.82,20.85,108497.0,19.9512,19.9704,19.9416,19.9704,108497.0
2024-09-30 13:30:00,20.85,20.86,20.84,20.85,163538.0,19.9704,19.9799,19.9608,19.9704,163538.0
2024-09-30 13:35:00,20.85,20.85,20.83,20.85,23471.0,19.9704,19.9704,19.9512,19.9704,23471.0
2024-09-30 13:40:00,20.85,20.85,20.83,20.84,118077.0,19.9704,19.9704,19.9512,19.9608,118077.0
2024-09-30 13:45:00,20.84,20.85,20.83,20.83,82240.0,19.9608,19.9704,19.9512,19.9512,82240.0
2024-09-30 13:50:00,20.84,20.84,20.83,20.83,3477.0,19.9608,19.9608,19.9512,19.9512,3477.0
2024-09-30 13:55:00,20.83,20.85,20.8,20.82,303120.0,19.9512,19.9704,19.9225,19.9416,303120.0
2024-09-30 14:00:00,20.82,20.84,20.81,20.82,69185.0,19.9416,19.9608,19.9321,19.9416,69185.0
2024-09-30 14:05:00,20.83,20.86,20.82,20.84,150661.0,19.9512,19.9799,19.9416,19.9608,150661.0
2024-09-30 14:10:00,20.84,20.9,20.84,20.89,268614.0,19.9608,20.0183,19.9608,20.0087,268614.0
2024-09-30 14:15:00,20.89,20.97,20.89,20.97,370058.0,20.0087,20.0853,20.0087,20.0853,370058.0
2024-09-30 14:20:00,20.98,21.07,20.97,21.04,347706.0,20.0949,20.1811,20.0853,20.1524,347706.0
2024-09-30 14:25:00,21.04,21.06,20.97,20.98,309431.0,20.1524,20.1715,20.0853,20.0949,309431.0
2024-09-30 14:30:00,20.98,21.02,20.93,20.95,313777.0,20.0949,20.1332,20.047,20.0661,313777.0
2024-09-30 14:35:00,20.95,20.95,20.88,20.89,151845.0,20.0661,20.0661,19.9991,20.0087,151845.0
2024-09-30 14:40:00,20.89,20.9,20.86,20.88,471053.0,20.0087,20.0183,19.9799,19.9991,471053.0
2024-09-30 14:45:00,20.87,20.88,20.85,20.88,39261.0,19.9895,19.9991,19.9704,19.9991,39261.0
2024-09-30 14:50:00,20.87,20.89,20.84,20.85,130451.0,19.9895,20.0087,19.9608,19.9704,130451.0
2024-09-30 14:55:00,20.86,20.89,20.85,20.89,93047.0,19.9799,20.0087,19.9704,20.0087,93047.0
2024-09-30 15:00:00,20.89,20.94,20.89,20.9,258902.0,20.0087,20.0566,20.0087,20.0183,258902.0
2024-09-30 15:05:00,20.9,20.91,20.88,20.89,43049.0,20.0183,20.0278,19.9991,20.0087,43049.0
2024-09-30 15:10:00,20.89,20.93,20.89,20.9,112033.0,20.0087,20.047,20.0087,20.0183,112033.0
2024-09-30 15:15:00,20.9,20.91,20.85,20.87,124322.0,20.0183,20.0278,19.9704,19.9895,124322.0
2024-09-30 15:20:00,20.87,20.89,20.85,20.88,157495.0,19.9895,20.0087,19.9704,19.9991,157495.0
2024-09-30 15:25:00,20.88,20.88,20.86,20.87,65661.0,19.9991,19.9991,19.9799,19.9895,65661.0
2024-09-30 15:30:00,20.87,20.87,20.83,20.87,144928.0,19.9895,19.9895,19.9512,19.9895,144928.0
2024-09-30 15:35:00,20.87,20.87,20.81,20.82,64220.0,19.9895,19.9895,19.9321,19.9416,64220.0
2024-09-30 15:40:00,20.82,20.83,20.78,20.79,206501.0,19.9416,19.9512,19.9033,19.9129,206501.0
2024-09-30 15:45:00,20.79,20.79,20.72,20.75,386683.0,19.9129,19.9129,19.8459,19.8746,386683.0
2024-09-30 15:50:00,20.75,20.75,20.66,20.68,683265.0,19.8746,19.8746,19.7884,19.8075,683265.0
2024-09-30 15:55:00,20.68,20.68,20.61,20.64,999628.0,19.8075,19.8075,19.7405,19.7692,999628.0
2024-10-01 09:30:00,20.69,20.88,20.69,20.86,587321.0,19.8171,19.9991,19.8171,19.9799,587321.0
2024-10-01 09:35:00,20.87,20.95,20.86,20.91,637052.0,19.9895,20.0661,19.9799,20.0278,637052.0
2024-10-01 09:40:00,20.91,20.95,20.88,20.92,368201.0,20.0278,20.0661,19.9991,20.0374,368201.0
2024-10-01 09:45:00,20.92,21.01,20.92,20.99,260829.0,20.0374,20.1236,20.0374,20.1045,260829.0
2024-10-01 09:50:00,20.99,21.03,20.97,21.0,279257.0,20.1045,20.1428,20.0853,20.114,279257.0
2024-10-01 09:55:00,21.0,21.04,20.96,20.97,768097.0,20.114,20.1524,20.0757,20.0853,768097.0
2024-10-01 10:00:00,20.98,21.02,20.92,20.96,527883.0,20.0949,20.1332,20.0374,20.0757,527883.0
2024-10-01 10:05:00,20.98,21.09,20.97,21.09,429414.0,20.0949,20.2002,20.0853,20.2002,429414.0
2024-10-01 10:10:00,21.08,21.15,21.06,21.1,763878.0,20.1907,20.2577,20.1715,20.2098,763878.0
2024-10-01 10:15:00,21.11,21.15,21.1,21.13,429016.0,20.2194,20.2577,20.2098,20.2386,429016.0
2024-10-01 10:20:00,21.14,21.14,21.01,21.07,582501.0,20.2481,20.2481,20.1236,20.1811,582501.0
2024-10-01 10:25:00,21.06,21.17,21.05,21.12,319186.0,20.1715,20.2769,20.1619,20.229,319186.0
2024-10-01 10:30:00,21.12,21.18,21.09,21.13,333954.0,20.229,20.2864,20.2002,20.2386,333954.0
2024-10-01 10:35:00,21.13,21.15,21.05,21.07,177488.0,20.2386,20.2577,20.1619,20.1811,177488.0
2024-10-01 10:40:00,21.07,21.08,21.02,21.05,109438.0,20.1811,20.1907,20.1332,20.1619,109438.0
2024-10-01 10:45:00,21.06,21.1,21.04,21.08,216238.0,20.1715,20.2098,20.1524,20.1907,216238.0
2024-10-01 10:50:00,21.08,21.13,21.07,21.11,177324.0,20.1907,20.2386,20.1811,20.2194,177324.0
2024-10-01 10:55:00,21.11,21.11,21.06,21.07,168691.0,20.2194,20.2194,20.1715,20.1811,168691.0
2024-10-01 11:00:00,21.07,21.11,21.07,21.1,196181.0,20.1811,20.2194,20.1811,20.2098,196181.0
2024-10-01 11:05:00,21.1,21.21,21.1,21.21,584549.0,20.2098,20.3152,20.2098,20.3152,584549.0
2024-10-01 11:10:00,21.21,21.21,21.18,21.21,216080.0,20.3152,20.3152,20.2864,20.3152,216080.0
2024-10-01 11:15:00,21.21,21.22,21.18,21.19,139344.0,20.3152,20.3248,20.2864,20.296,139344.0
2024-10-01 11:20:00,21.18,21.19,21.13,21.17,187596.0,20.2864,20.296,20.2386,20.2769,187596.0
2024-10-01 11:25:00,21.17,21.17,21.07,21.09,133767.0,20.2769,20.2769,20.1811,20.2002,133767.0
2024-10-01 11:30:00,21.09,21.1,21.04,21.05,325722.0,20.2002,20.2098,20.1524,20.1619,325722.0
2024-10-01 11:35:00,21.05,21.07,21.01,21.02,143975.0,20.1619,20.1811,20.1236,20.1332,143975.0
2024-10-01 11:40:00,21.02,21.03,20.97,21.01,139899.0,20.1332,20.1428,20.0853,20.1236,139899.0
2024-10-01 11:45:00,21.01,21.05,21.0,21.02,385514.0,20.1236,20.1619,20.114,20.1332,385514.0
2024-10-01 11:50:00,21.02,21.03,21.0,21.02,195360.0,20.1332,20.1428,20.114,20.1332,195360.0
2024-10-01 11:55:00,21.02,21.06,21.0,21.05,106709.0,20.1332,20.1715,20.114,20.1619,106709.0
2024-10-01 12:00:00,21.06,21.07,20.99,21.0,197701.0,20.1715,20.1811,20.1045,20.114,197701.0
2024-10-01 12:05:00,21.0,21.01,20.98,20.99,86505.0,20.114,20.1236,20.0949,20.1045,86505.0
2024-10-01 12:10:00,21.0,21.04,20.96,21.03,110766.0,20.114,20.1524,20.0757,20.1428,110766.0
2024-10-01 12:15:00,21.03,21.03,20.99,21.02,44405.0,20.1428,20.1428,20.1045,20.1332,44405.0
2024-10-01 12:20:00,21.02,21.04,20.99,21.03,83355.0,20.1332,20.1524,20.1045,20.1428,83355.0
2024-10-01 12:25:00,21.02,21.07,21.01,21.02,169364.0,20.1332,20.1811,20.1236,20.1332,169364.0
2024-10-01 12:30:00,21.02,21.12,21.01,21.04,863788.0,20.1332,20.229,20.1236,20.1524,863788.0
2024-10-01 12:35:00,21.05,21.1,21.01,21.09,109256.0,20.1619,20.2098,20.1236,20.2002,109256.0
2024-10-01 12:40:00,21.08,21.13,21.06,21.13,115345.0,20.1907,20.2386,20.1715,20.2386,115345.0
2024-10-01 12:45:00,21.12,21.18,21.12,21.14,116542.0,20.229,20.2864,20.229,20.2481,116542.0
2024-10-01 12:50:00,21.14,21.14,21.02,21.05,92775.0,20.2481,20.2481,20.1332,20.1619,92775.0
2024-10-01 12:55:00,21.05,21.1,21.01,21.05,206338.0,20.1619,20.2098,20.1236,20.1619,206338.0
2024-10-01 13:00:00,21.05,21.11,21.05,21.11,199538.0,20.1619,20.2194,20.1619,20.2194,199538.0
2024-10-01 13:05:00,21.11,21.15,21.11,21.12,366411.0,20.2194,20.2577,20.2194,20.229,366411.0
2024-10-01 13:10:00,21.12,21.15,21.1,21.15,56156.0,20.229,20.2577,20.2098,20.2577,56156.0
2024-10-01 13:15:00,21.15,21.19,21.15,21.18,145371.0,20.2577,20.296,20.2577,20.2864,145371.0
2024-10-01 13:20:00,21.18,21.19,21.14,21.18,91183.0,20.2864,20.296,20.2481,20.2864,91183.0
2024-10-01 13:25:00,21.18,21.2,21.17,21.19,92161.0,20.2864,20.3056,20.2769,20.296,92161.0
2024-10-01 13:30:00,21.19,21.2,21.09,21.1,333989.0,20.296,20.3056,20.2002,20.2098,333989.0
2024-10-01 13:35:00,21.1,21.16,21.1,21.12,160676.0,20.2098,20.2673,20.2098,20.229,160676.0
2024-10-01 13:40:00,21.13,21.14,21.06,21.08,119474.0,20.2386,20.2481,20.1715,20.1907,119474.0
2024-10-01 13:45:00,21.07,21.09,21.04,21.08,81971.0,20.1811,20.2002,20.1524,20.1907,81971.0
2024-10-01 13:50:00,21.09,21.09,21.05,21.05,70029.0,20.2002,20.2002,20.1619,20.1619,70029.0
2024-10-01 13:55:00,21.05,21.05,20.98,20.98,177224.0,20.1619,20.1619,20.0949,20.0949,177224.0
2024-10-01 14:00:00,20.98,20.98,20.93,20.95,418588.0,20.0949,20.0949,20.047,20.0661,418588.0
2024-10-01 14:05:00,20.95,20.96,20.92,20.94,252483.0,20.0661,20.0757,20.0374,20.0566,252483.0
2024-10-01 14:10:00,20.95,20.96,20.92,20.93,58726.0,20.0661,20.0757,20.0374,20.047,58726.0
2024-10-01 14:15:00,20.92,20.93,20.88,20.92,254375.0,20.0374,20.047,19.9991,20.0374,254375.0
2024-10-01 14:20:00,20.91,20.93,20.89,20.92,207008.0,20.0278,20.047,20.0087,20.0374,207008.0
2024-10-01 14:25:00,20.91,20.93,20.9,20.9,85785.0,20.0278,20.047,20.0183,20.0183,85785.0
2024-10-01 14:30:00,20.89,20.91,20.86,20.89,195909.0,20.0087,20.0278,19.9799,20.0087,195909.0
2024-10-01 14:35:00,20.89,20.93,20.88,20.89,186701.0,20.0087,20.047,19.9991,20.0087,186701.0
2024-10-01 14:40:00,20.89,20.92,20.88,20.91,190620.0,20.0087,20.0374,19.9991,20.0278,190620.0
2024-10-01 14:45:00,20.9,20.92,20.89,20.92,72820.0,20.0183,20.0374,20.0087,20.0374,72820.0
2024-10-01 14:50:00,20.91,20.94,20.88,20.93,108164.0,20.0278,20.0566,19.9991,20.047,108164.0
2024-10-01 14:55:00,20.93,20.93,20.89,20.9,119145.0,20.047,20.047,20.0087,20.0183,119145.0
2024-10-01 15:00:00,20.9,20.93,20.9,20.92,74446.0,20.0183,20.047,20.0183,20.0374,74446.0
2024-10-01 15:05:00,20.93,20.94,20.89,20.91,69161.0,20.047,20.0566,20.0087,20.0278,69161.0
2024-10-01 15:10:00,20.91,20.96,20.9,20.94,132410.0,20.0278,20.0757,20.0183,20.0566,132410.0
2024-10-01 15:15:00,20.94,20.97,20.92,20.94,120712.0,20.0566,20.0853,20.0374,20.0566,120712.0
2024-10-01 15:20:00,20.93,20.94,20.9,20.92,128930.0,20.047,20.0566,20.0183,20.0374,128930.0
2024-10-01 15:25:00,20.91,20.92,20.89,20.92,95383.0,20.0278,20.0374,20.0087,20.0374,95383.0
2024-10-01 15:30:00,20.92,20.98,20.91,20.98,121685.0,20.0374,20.0949,20.0278,20.0949,121685.0
2024-10-01 15:35:00,20.97,21.02,20.96,20.98,158878.0,20.0853,20.1332,20.0757,20.0949,158878.0
2024-10-01 15:40:00,20.97,20.99,20.95,20.98,209131.0,20.0853,20.1045,20.0661,20.0949,209131.0
2024-10-01 15:45:00,20.98,21.01,20.98,21.01,375054.0,20.0949,20.1236,20.0949,20.1236,375054.0
2024-10-01 15:50:00,21.0,21.05,20.99,21.04,633862.0,20.114,20.1619,20.1045,20.1524,633862.0
2024-10-01 15:55:00,21.04,21.05,21.0,21.03,529916.0,20.1524,20.1619,20.114,20.1428,529916.0
2024-10-02 09:30:00,21.11,21.2,21.1,21.18,273936.0,20.2194,20.3056,20.2098,20.2864,273936.0
2024-10-02 09:35:00,21.18,21.25,21.16,21.23,224605.0,20.2864,20.3535,20.2673,20.3343,224605.0
2024-10-02 09:40:00,21.22,21.29,21.22,21.28,189872.0,20.3248,20.3918,20.3248,20.3822,189872.0
2024-10-02 09:45:00,21.29,21.29,21.13,21.14,132610.0,20.3918,20.3918,20.2386,20.2481,132610.0
2024-10-02 09:50:00,21.14,21.16,21.12,21.14,104297.0,20.2481,20.2673,20.229,20.2481,104297.0
2024-10-02 09:55:00,21.14,21.16,21.12,21.16,242933.0,20.2481,20.2673,20.229,20.2673,242933.0
2024-10-02 10:00:00,21.16,21.17,21.06,21.11,561110.0,20.2673,20.2769,20.1715,20.2194,561110.0
2024-10-02 10:05:00,21.1,21.14,21.09,21.11,197424.0,20.2098,20.2481,20.2002,20.2194,197424.0
2024-10-02 10:10:00,21.11,21.12,21.07,21.1,195624.0,20.2194,20.229,20.1811,20.2098,195624.0
2024-10-02 10:15:00,21.1,21.12,21.04,21.06,294141.0,20.2098,20.229,20.1524,20.1715,294141.0
2024-10-02 10:20:00,21.05,21.13,21.02,21.13,483683.0,20.1619,20.2386,20.1332,20.2386,483683.0
2024-10-02 10:25:00,21.13,21.13,21.05,21.06,248436.0,20.2386,20.2386,20.1619,20.1715,248436.0
2024-10-02 10:30:00,21.06,21.08,21.01,21.05,183657.0,20.1715,20.1907,20.1236,20.1619,183657.0
2024-10-02 10:35:00,21.05,21.08,21.03,21.05,90815.0,20.1619,20.1907,20.1428,20.1619,90815.0
2024-10-02 10:40:00,21.05,21.05,21.01,21.03,169041.0,20.1619,20.1619,20.1236,20.1428,169041.0
2024-10-02 10:45:00,21.03,21.04,20.97,20.97,183630.0,20.1428,20.1524,20.0853,20.0853,183630.0
2024-10-02 10:50:00,20.96,21.07,20.96,21.07,621786.0,20.0757,20.1811,20.0757,20.1811,621786.0
2024-10-02 10:55:00,21.07,21.08,21.02,21.07,96225.0,20.1811,20.1907,20.1332,20.1811,96225.0
2024-10-02 11:00:00,21.07,21.08,21.0,21.01,168449.0,20.1811,20.1907,20.114,20.1236,168449.0
2024-10-02 11:05:00,21.01,21.04,21.0,21.03,400953.0,20.1236,20.1524,20.114,20.1428,400953.0
2024-10-02 11:10:00,21.02,21.04,21.0,21.02,147141.0,20.1332,20.1524,20.114,20.1332,147141.0
2024-10-02 11:15:00,21.02,21.02,20.95,20.96,79912.0,20.1332,20.1332,20.0661,20.0757,79912.0
2024-10-02 11:20:00,20.96,21.02,20.95,21.0,343124.0,20.0757,20.1332,20.0661,20.114,343124.0
2024-10-02 11:25:00,21.0,21.01,20.97,20.98,45655.0,20.114,20.1236,20.0853,20.0949,45655.0
2024-10-02 11:30:00,20.96,20.99,20.95,20.97,123215.0,20.0757,20.1045,20.0661,20.0853,123215.0
2024-10-02 11:35:00,20.97,20.99,20.95,20.97,92668.0,20.0853,20.1045,20.0661,20.0853,92668.0
2024-10-02 11:40:00,20.97,20.97,20.94,20.95,51295.0,20.0853,20.0853,20.0566,20.0661,51295.0
2024-10-02 11:45:00,20.95,20.98,20.94,20.96,80967.0,20.0661,20.0949,20.0566,20.0757,80967.0
2024-10-02 11:50:00,20.96,21.0,20.95,20.98,113998.0,20.0757,20.114,20.0661,20.0949,113998.0
2024-10-02 11:55:00,20.98,21.0,20.96,20.98,136454.0,20.0949,20.114,20.0757,20.0949,136454.0
2024-10-02 12:00:00,20.98,20.98,20.95,20.96,45167.0,20.0949,20.0949,20.0661,20.0757,45167.0
2024-10-02 12:05:00,20.97,20.99,20.95,20.98,55524.0,20.0853,20.1045,20.0661,20.0949,55524.0
2024-10-02 12:10:00,20.97,20.97,20.95,20.96,20834.0,20.0853,20.0853,20.0661,20.0757,20834.0
2024-10-02 12:15:00,20.96,21.02,20.96,21.01,98449.0,20.0757,20.1332,20.0757,20.1236,98449.0
2024-10-02 12:20:00,21.01,21.03,20.97,20.98,160635.0,20.1236,20.1428,20.0853,20.0949,160635.0
2024-10-02 12:25:00,20.96,20.98,20.95,20.98,57281.0,20.0757,20.0949,20.0661,20.0949,57281.0
2024-10-02 12:30:00,20.98,21.02,20.97,21.02,136561.0,20.0949,20.1332,20.0853,20.1332,136561.0
2024-10-02 12:35:00,21.02,21.03,21.0,21.01,100244.0,20.1332,20.1428,20.114,20.1236,100244.0
2024-10-02 12:40:00,21.01,21.03,21.0,21.03,75615.0,20.1236,20.1428,20.114,20.1428,75615.0
2024-10-02 12:45:00,21.03,21.05,21.01,21.05,143900.0,20.1428,20.1619,20.1236,20.1619,143900.0
2024-10-02 12:50:00,21.05,21.06,21.03,21.04,80835.0,20.1619,20.1715,20.1428,20.1524,80835.0
2024-10-02 12:55:00,21.04,21.1,21.03,21.1,246802.0,20.1524,20.2098,20.1428,20.2098,246802.0
2024-10-02 13:00:00,21.1,21.1,21.06,21.08,102688.0,20.2098,20.2098,20.1715,20.1907,102688.0
2024-10-02 13:05:00,21.09,21.1,21.08,21.09,99603.0,20.2002,20.2098,20.1907,20.2002,99603.0
2024-10-02 13:10:00,21.08,21.11,21.07,21.08,71404.0,20.1907,20.2194,20.1811,20.1907,71404.0
2024-10-02 13:15:00,21.09,21.09,21.07,21.08,151264.0,20.2002,20.2002,20.1811,20.1907,151264.0
2024-10-02 13:20:00,21.08,21.1,21.06,21.09,119906.0,20.1907,20.2098,20.1715,20.2002,119906.0
2024-10-02 13:25:00,21.1,21.1,21.03,21.05,260731.0,20.2098,20.2098,20.1428,20.1619,260731.0
2024-10-02 13:30:00,21.06,21.11,21.06,21.1,344317.0,20.1715,20.2194,20.1715,20.2098,344317.0
2024-10-02 13:35:00,21.11,21.12,21.06,21.07,80939.0,20.2194,20.229,20.1715,20.1811,80939.0
2024-10-02 13:40:00,21.06,21.09,21.05,21.07,90128.0,20.1715,20.2002,20.1619,20.1811,90128.0
2024-10-02 13:45:00,21.07,21.07,21.02,21.03,27129.0,20.1811,20.1811,20.1332,20.1428,27129.0
2024-10-02 13:50:00,21.03,21.03,21.01,21.02,78680.0,20.1428,20.1428,20.1236,20.1332,78680.0
2024-10-02 13:55:00,21.02,21.03,21.0,21.01,26817.0,20.1332,20.1428,20.114,20.1236,26817.0
2024-10-02 14:00:00,21.01,21.01,20.98,21.0,101274.0,20.1236,20.1236,20.0949,20.114,101274.0
2024-10-02 14:05:00,21.01,21.01,21.0,21.01,28809.0,20.1236,20.1236,20.114,20.1236,28809.0
2024-10-02 14:10:00,21.0,21.01,20.99,21.01,31902.0,20.114,20.1236,20.1045,20.1236,31902.0
2024-10-02 14:15:00,21.01,21.01,20.99,21.0,21309.0,20.1236,20.1236,20.1045,20.114,21309.0
2024-10-02 14:20:00,21.01,21.03,21.0,21.03,55823.0,20.1236,20.1428,20.114,20.1428,55823.0
2024-10-02 14:25:00,21.03,21.11,21.01,21.05,304429.0,20.1428,20.2194,20.1236,20.1619,304429.0
2024-10-02 14:30:00,21.06,21.07,21.02,21.03,121143.0,20.1715,20.1811,20.1332,20.1428,121143.0
2024-10-02 14:35:00,21.04,21.06,21.03,21.05,95162.0,20.1524,20.1715,20.1428,20.1619,95162.0
2024-10-02 14:40:00,21.04,21.05,21.01,21.02,38842.0,20.1524,20.1619,20.1236,20.1332,38842.0
2024-10-02 14:45:00,21.02,21.03,21.01,21.02,21806.0,20.1332,20.1428,20.1236,20.1332,21806.0
2024-10-02 14:50:00,21.01,21.03,21.0,21.03,60908.0,20.1236,20.1428,20.114,20.1428,60908.0
2024-10-02 14:55:00,21.03,21.03,21.01,21.02,56284.0,20.1428,20.1428,20.1236,20.1332,56284.0
2024-10-02 15:00:00,21.02,21.03,21.0,21.01,92860.0,20.1332,20.1428,20.114,20.1236,92860.0
2024-10-02 15:05:00,21.01,21.02,20.99,21.01,60511.0,20.1236,20.1332,20.1045,20.1236,60511.0
2024-10-02 15:10:00,21.0,21.01,20.99,21.0,76584.0,20.114,20.1236,20.1045,20.114,76584.0
2024-10-02 15:15:00,21.0,21.01,20.99,21.0,16879.0,20.114,20.1236,20.1045,20.114,16879.0
2024-10-02 15:20:00,21.0,21.01,20.98,21.01,43276.0,20.114,20.1236,20.0949,20.1236,43276.0
2024-10-02 15:25:00,21.0,21.01,20.99,21.0,55925.0,20.114,20.1236,20.1045,20.114,55925.0
2024-10-02 15:30:00,21.0,21.03,21.0,21.01,85711.0,20.114,20.1428,20.114,20.1236,85711.0
2024-10-02 15:35:00,21.01,21.01,20.99,21.01,51020.0,20.1236,20.1236,20.1045,20.1236,51020.0
2024-10-02 15:40:00,21.01,21.03,20.99,21.0,92819.0,20.1236,20.1428,20.1045,20.114,92819.0
2024-10-02 15:45:00,20.99,21.0,20.97,20.98,75239.0,20.1045,20.114,20.0853,20.0949,75239.0
2024-10-02 15:50:00,20.99,21.02,20.98,21.01,213321.0,20.1045,20.1332,20.0949,20.1236,213321.0
2024-10-02 15:55:00,21.02,21.04,21.0,21.03,317314.0,20.1332,20.1524,20.114,20.1428,317314.0
2024-10-03 09:30:00,21.14,21.15,21.08,21.09,207325.0,20.2481,20.2577,20.1907,20.2002,207325.0
2024-10-03 09:35:00,21.09,21.15,21.08,21.15,151165.0,20.2002,20.2577,20.1907,20.2577,151165.0
2024-10-03 09:40:00,21.15,21.17,21.11,21.14,83597.0,20.2577,20.2769,20.2194,20.2481,83597.0
2024-10-03 09:45:00,21.15,21.17,21.15,21.16,249040.0,20.2577,20.2769,20.2577,20.2673,249040.0
2024-10-03 09:50:00,21.16,21.18,21.13,21.14,181623.0,20.2673,20.2864,20.2386,20.2481,181623.0
2024-10-03 09:55:00,21.13,21.14,21.07,21.11,110824.0,20.2386,20.2481,20.1811,20.2194,110824.0
2024-10-03 10:00:00,21.1,21.11,20.99,21.01,700529.0,20.2098,20.2194,20.1045,20.1236,700529.0
2024-10-03 10:05:00,21.0,21.0,20.97,20.98,185192.0,20.114,20.114,20.0853,20.0949,185192.0
2024-10-03 10:10:00,20.97,21.15,20.96,21.09,850533.0,20.0853,20.2577,20.0757,20.2002,850533.0
2024-10-03 10:15:00,21.08,21.09,21.0,21.06,545915.0,20.1907,20.2002,20.114,20.1715,545915.0
2024-10-03 10:20:00,21.06,21.18,21.04,21.15,493066.0,20.1715,20.2864,20.1524,20.2577,493066.0
2024-10-03 10:25:00,21.16,21.17,21.12,21.15,568286.0,20.2673,20.2769,20.229,20.2577,568286.0
2024-10-03 10:30:00,21.16,21.21,21.07,21.07,261064.0,20.2673,20.3152,20.1811,20.1811,261064.0
2024-10-03 10:35:00,21.08,21.13,21.06,21.11,144248.0,20.1907,20.2386,20.1715,20.2194,144248.0
2024-10-03 10:40:00,21.1,21.23,21.09,21.17,199696.0,20.2098,20.3343,20.2002,20.2769,199696.0
2024-10-03 10:45:00,21.18,21.2,21.08,21.14,319610.0,20.2864,20.3056,20.1907,20.2481,319610.0
2024-10-03 10:50:00,21.13,21.14,21.06,21.08,139356.0,20.2386,20.2481,20.1715,20.1907,139356.0
2024-10-03 10:55:00,21.08,21.2,21.08,21.19,219786.0,20.1907,20.3056,20.1907,20.296,219786.0
2024-10-03 11:00:00,21.2,21.23,21.17,21.21,117175.0,20.3056,20.3343,20.2769,20.3152,117175.0
2024-10-03 11:05:00,21.21,21.21,21.13,21.16,94594.0,20.3152,20.3152,20.2386,20.2673,94594.0
2024-10-03 11:10:00,21.16,21.2,21.15,21.16,147567.0,20.2673,20.3056,20.2577,20.2673,147567.0
2024-10-03 11:15:00,21.16,21.17,21.12,21.16,152945.0,20.2673,20.2769,20.229,20.2673,152945.0
2024-10-03 11:20:00,21.15,21.16,21.1,21.12,172301.0,20.2577,20.2673,20.2098,20.229,172301.0
2024-10-03 11:25:00,21.12,21.17,21.11,21.14,138361.0,20.229,20.2769,20.2194,20.2481,138361.0
2024-10-03 11:30:00,21.13,21.14,21.08,21.1,130940.0,20.2386,20.2481,20.1907,20.2098,130940.0
2024-10-03 11:35:00,21.1,21.11,21.08,21.1,59149.0,20.2098,20.2194,20.1907,20.2098,59149.0
2024-10-03 11:40:00,21.1,21.1,21.03,21.06,75061.0,20.2098,20.2098,20.1428,20.1715,75061.0
2024-10-03 11:45:00,21.05,21.06,21.04,21.06,87584.0,20.1619,20.1715,20.1524,20.1715,87584.0
2024-10-03 11:50:00,21.06,21.06,21.02,21.04,87703.0,20.1715,20.1715,20.1332,20.1524,87703.0
2024-10-03 11:55:00,21.04,21.07,21.03,21.06,50461.0,20.1524,20.1811,20.1428,20.1715,50461.0
2024-10-03 12:00:00,21.06,21.07,21.05,21.07,32154.0,20.1715,20.1811,20.1619,20.1811,32154.0
2024-10-03 12:05:00,21.07,21.07,21.03,21.04,69616.0,20.1811,20.1811,20.1428,20.1524,69616.0
2024-10-03 12:10:00,21.05,21.05,21.02,21.04,44897.0,20.1619,20.1619,20.1332,20.1524,44897.0
2024-10-03 12:15:00,21.04,21.05,21.03,21.04,75001.0,20.1524,20.1619,20.1428,20.1524,75001.0
2024-10-03 12:20:00,21.04,21.04,21.01,21.02,138666.0,20.1524,20.1524,20.1236,20.1332,138666.0
2024-10-03 12:25:00,21.02,21.05,21.0,21.04,103277.0,20.1332,20.1619,20.114,20.1524,103277.0
2024-10-03 12:30:00,21.05,21.1,21.04,21.07,84300.0,20.1619,20.2098,20.1524,20.1811,84300.0
2024-10-03 12:35:00,21.07,21.09,21.05,21.09,90374.0,20.1811,20.2002,20.1619,20.2002,90374.0
2024-10-03 12:40:00,21.09,21.17,21.08,21.14,245596.0,20.2002,20.2769,20.1907,20.2481,245596.0
2024-10-03 12:45:00,21.14,21.22,21.14,21.21,106969.0,20.2481,20.3248,20.2481,20.3152,106969.0
2024-10-03 12:50:00,21.21,21.25,21.19,21.24,270767.0,20.3152,20.3535,20.296,20.3439,270767.0
2024-10-03 12:55:00,21.24,21.24,21.17,21.21,411355.0,20.3439,20.3439,20.2769,20.3152,411355.0
2024-10-03 13:00:00,21.22,21.28,21.21,21.27,238252.0,20.3248,20.3822,20.3152,20.3726,238252.0
2024-10-03 13:05:00,21.26,21.27,21.22,21.23,111906.0,20.3631,20.3726,20.3248,20.3343,111906.0
2024-10-03 13:10:00,21.24,21.25,21.21,21.24,145244.0,20.3439,20.3535,20.3152,20.3439,145244.0
2024-10-03 13:15:00,21.24,21.26,21.23,21.25,109673.0,20.3439,20.3631,20.3343,20.3535,109673.0
2024-10-03 13:20:00,21.24,21.25,21.17,21.2,332125.0,20.3439,20.3535,20.2769,20.3056,332125.0
2024-10-03 13:25:00,21.2,21.21,21.13,21.2,376858.0,20.3056,20.3152,20.2386,20.3056,376858.0
2024-10-03 13:30:00,21.21,21.21,21.15,21.15,65338.0,20.3152,20.3152,20.2577,20.2577,65338.0
2024-10-03 13:35:00,21.16,21.19,21.14,21.19,72533.0,20.2673,20.296,20.2481,20.296,72533.0
2024-10-03 13:40:00,21.2,21.24,21.18,21.18,103205.0,20.3056,20.3439,20.2864,20.2864,103205.0
2024-10-03 13:45:00,21.18,21.19,21.16,21.19,87461.0,20.2864,20.296,20.2673,20.296,87461.0
2024-10-03 13:50:00,21.19,21.2,21.17,21.18,110361.0,20.296,20.3056,20.2769,20.2864,110361.0
2024-10-03 13:55:00,21.17,21.18,21.16,21.16,62521.0,20.2769,20.2864,20.2673,20.2673,62521.0
2024-10-03 14:00:00,21.16,21.19,21.15,21.16,123054.0,20.2673,20.296,20.2577,20.2673,123054.0
2024-10-03 14:05:00,21.16,21.17,21.14,21.16,45148.0,20.2673,20.2769,20.2481,20.2673,45148.0
2024-10-03 14:10:00,21.16,21.17,21.14,21.16,47553.0,20.2673,20.2769,20.2481,20.2673,47553.0
2024-10-03 14:15:00,21.15,21.17,21.14,21.15,36081.0,20.2577,20.2769,20.2481,20.2577,36081.0
2024-10-03 14:20:00,21.14,21.21,21.13,21.17,278051.0,20.2481,20.3152,20.2386,20.2769,278051.0
2024-10-03 14:25:00,21.16,21.18,21.14,21.17,62824.0,20.2673,20.2864,20.2481,20.2769,62824.0
2024-10-03 14:30:00,21.17,21.19,21.17,21.18,63266.0,20.2769,20.296,20.2769,20.2864,63266.0
2024-10-03 14:35:00,21.17,21.18,21.16,21.17,32500.0,20.2769,20.2864,20.2673,20.2769,32500.0
2024-10-03 14:40:00,21.16,21.17,21.15,21.16,60542.0,20.2673,20.2769,20.2577,20.2673,60542.0
2024-10-03 14:45:00,21.16,21.17,21.15,21.16,45847.0,20.2673,20.2769,20.2577,20.2673,45847.0
2024-10-03 14:50:00,21.16,21.17,21.14,21.17,35196.0,20.2673,20.2769,20.2481,20.2769,35196.0
2024-10-03 14:55:00,21.16,21.18,21.14,21.18,49018.0,20.2673,20.2864,20.2481,20.2864,49018.0
2024-10-03 15:00:00,21.19,21.21,21.18,21.19,62056.0,20.296,20.3152,20.2864,20.296,62056.0
2024-10-03 15:05:00,21.19,21.23,21.19,21.21,63807.0,20.296,20.3343,20.296,20.3152,63807.0
2024-10-03 15:10:00,21.21,21.24,21.2,21.21,123733.0,20.3152,20.3439,20.3056,20.3152,123733.0
2024-10-03 15:15:00,21.21,21.22,21.2,21.2,34503.0,20.3152,20.3248,20.3056,20.3056,34503.0
2024-10-03 15:20:00,21.21,21.21,21.17,21.19,67265.0,20.3152,20.3152,20.2769,20.296,67265.0
2024-10-03 15:25:00,21.19,21.21,21.18,21.2,282328.0,20.296,20.3152,20.2864,20.3056,282328.0
2024-10-03 15:30:00,21.21,21.21,21.17,21.18,87195.0,20.3152,20.3152,20.2769,20.2864,87195.0
2024-10-03 15:35:00,21.18,21.19,21.17,21.18,74164.0,20.2864,20.296,20.2769,20.2864,74164.0
2024-10-03 15:40:00,21.17,21.21,21.17,21.2,304595.0,20.2769,20.3152,20.2769,20.3056,304595.0
2024-10-03 15:45:00,21.2,21.21,21.15,21.16,78631.0,20.3056,20.3152,20.2577,20.2673,78631.0
2024-10-03 15:50:00,21.16,21.19,21.12,21.14,491261.0,20.2673,20.296,20.229,20.2481,491261.0
2024-10-03 15:55:00,21.14,21.15,21.08,21.12,782302.0,20.2481,20.2577,20.1907,20.229,782302.0
2024-10-04 09:30:00,20.79,20.85,20.78,20.82,364930.0,19.9129,19.9704,19.9033,19.9416,364930.0
2024-10-04 09:35:00,20.8,20.88,20.77,20.82,733685.0,19.9225,19.9991,19.8937,19.9416,733685.0
2024-10-04 09:40:00,20.82,20.84,20.79,20.84,232668.0,19.9416,19.9608,19.9129,19.9608,232668.0
2024-10-04 09:45:00,20.83,20.83,20.79,20.82,524726.0,19.9512,19.9512,19.9129,19.9416,524726.0
2024-10-04 09:50:00,20.81,20.9,20.8,20.89,280911.0,19.9321,20.0183,19.9225,20.0087,280911.0
2024-10-04 09:55:00,20.89,20.98,20.87,20.96,469340.0,20.0087,20.0949,19.9895,20.0757,469340.0
2024-10-04 10:00:00,20.97,20.98,20.9,20.93,177179.0,20.0853,20.0949,20.0183,20.047,177179.0
2024-10-04 10:05:00,20.93,21.04,20.88,21.02,400241.0,20.047,20.1524,19.9991,20.1332,400241.0
2024-10-04 10:10:00,21.04,21.07,20.97,20.98,258365.0,20.1524,20.1811,20.0853,20.0949,258365.0
2024-10-04 10:15:00,20.99,21.0,20.89,20.94,549246.0,20.1045,20.114,20.0087,20.0566,549246.0
2024-10-04 10:20:00,20.93,21.05,20.93,21.02,823647.0,20.047,20.1619,20.047,20.1332,823647.0
2024-10-04 10:25:00,21.01,21.09,20.99,21.05,371717.0,20.1236,20.2002,20.1045,20.1619,371717.0
2024-10-04 10:30:00,21.06,21.1,21.05,21.07,2043838.0,20.1715,20.2098,20.1619,20.1811,2043838.0
2024-10-04 10:35:00,21.06,21.11,21.04,21.08,199318.0,20.1715,20.2194,20.1524,20.1907,199318.0
2024-10-04 10:40:00,21.09,21.09,21.01,21.01,506257.0,20.2002,20.2002,20.1236,20.1236,506257.0
2024-10-04 10:45:00,21.01,21.06,21.0,21.02,228095.0,20.1236,20.1715,20.114,20.1332,228095.0
2024-10-04 10:50:00,21.02,21.03,20.96,21.0,252400.0,20.1332,20.1428,20.0757,20.114,252400.0
2024-10-04 10:55:00,20.99,21.01,20.96,20.96,110095.0,20.1045,20.1236,20.0757,20.0757,110095.0
2024-10-04 11:00:00,20.96,20.97,20.93,20.95,92478.0,20.0757,20.0853,20.047,20.0661,92478.0
2024-10-04 11:05:00,20.94,20.95,20.91,20.95,163412.0,20.0566,20.0661,20.0278,20.0661,163412.0
2024-10-04 11:10:00,20.94,20.99,20.92,20.99,113000.0,20.0566,20.1045,20.0374,20.1045,113000.0
2024-10-04 11:15:00,21.0,21.02,20.96,20.98,150514.0,20.114,20.1332,20.0757,20.0949,150514.0
2024-10-04 11:20:00,20.99,21.08,20.99,21.04,321423.0,20.1045,20.1907,20.1045,20.1524,321423.0
2024-10-04 11:25:00,21.05,21.1,21.04,21.06,123427.0,20.1619,20.2098,20.1524,20.1715,123427.0
2024-10-04 11:30:00,21.07,21.1,21.05,21.06,213921.0,20.1811,20.2098,20.1619,20.1715,213921.0
2024-10-04 11:35:00,21.05,21.06,21.03,21.04,210053.0,20.1619,20.1715,20.1428,20.1524,210053.0
2024-10-04 11:40:00,21.04,21.05,20.99,21.02,122762.0,20.1524,20.1619,20.1045,20.1332,122762.0
2024-10-04 11:45:00,21.02,21.06,21.01,21.04,177451.0,20.1332,20.1715,20.1236,20.1524,177451.0
2024-10-04 11:50:00,21.04,21.05,20.97,20.97,179520.0,20.1524,20.1619,20.0853,20.0853,179520.0
2024-10-04 11:55:00,20.97,20.97,20.93,20.94,178107.0,20.0853,20.0853,20.047,20.0566,178107.0
2024-10-04 12:00:00,20.93,20.94,20.91,20.93,69600.0,20.047,20.0566,20.0278,20.047,69600.0
2024-10-04 12:05:00,20.92,20.99,20.92,20.99,120842.0,20.0374,20.1045,20.0374,20.1045,120842.0
2024-10-04 12:10:00,20.99,21.0,20.96,20.98,68490.0,20.1045,20.114,20.0757,20.0949,68490.0
2024-10-04 12:15:00,20.98,20.98,20.95,20.96,69190.0,20.0949,20.0949,20.0661,20.0757,69190.0
2024-10-04 12:20:00,20.96,20.99,20.94,20.98,92365.0,20.0757,20.1045,20.0566,20.0949,92365.0
2024-10-04 12:25:00,20.99,21.01,20.97,20.98,117136.0,20.1045,20.1236,20.0853,20.0949,117136.0
2024-10-04 12:30:00,20.99,21.0,20.96,20.97,137894.0,20.1045,20.114,20.0757,20.0853,137894.0
2024-10-04 12:35:00,20.96,20.96,20.87,20.88,134357.0,20.0757,20.0757,19.9895,19.9991,134357.0
2024-10-04 12:40:00,20.89,20.91,20.86,20.86,177088.0,20.0087,20.0278,19.9799,19.9799,177088.0
2024-10-04 12:45:00,20.87,20.88,20.85,20.88,139231.0,19.9895,19.9991,19.9704,19.9991,139231.0
2024-10-04 12:50:00,20.88,20.92,20.87,20.89,209393.0,19.9991,20.0374,19.9895,20.0087,209393.0
2024-10-04 12:55:00,20.89,20.9,20.87,20.89,87461.0,20.0087,20.0183,19.9895,20.0087,87461.0
2024-10-04 13:00:00,20.89,20.91,20.89,20.89,69430.0,20.0087,20.0278,20.0087,20.0087,69430.0
2024-10-04 13:05:00,20.9,20.92,20.89,20.91,87352.0,20.0183,20.0374,20.0087,20.0278,87352.0
2024-10-04 13:10:00,20.91,20.91,20.87,20.88,199877.0,20.0278,20.0278,19.9895,19.9991,199877.0
2024-10-04 13:15:00,20.88,20.88,20.86,20.87,5879.0,19.9991,19.9991,19.9799,19.9895,5879.0
2024-10-04 13:20:00,20.86,20.88,20.85,20.87,157352.0,19.9799,19.9991,19.9704,19.9895,157352.0
2024-10-04 13:25:00,20.87,20.89,20.86,20.89,126062.0,19.9895,20.0087,19.9799,20.0087,126062.0
2024-10-04 13:30:00,20.89,20.9,20.86,20.9,99687.0,20.0087,20.0183,19.9799,20.0183,99687.0
2024-10-04 13:35:00,20.9,21.0,20.89,20.93,835048.0,20.0183,20.114,20.0087,20.047,835048.0
2024-10-04 13:40:00,20.93,20.94,20.85,20.86,257149.0,20.047,20.0566,19.9704,19.9799,257149.0
2024-10-04 13:45:00,20.86,20.9,20.85,20.89,83792.0,19.9799,20.0183,19.9704,20.0087,83792.0
2024-10-04 13:50:00,20.89,20.94,20.88,20.93,76606.0,20.0087,20.0566,19.9991,20.047,76606.0
2024-10-04 13:55:00,20.92,20.96,20.92,20.96,126975.0,20.0374,20.0757,20.0374,20.0757,126975.0
2024-10-04 14:00:00,20.95,20.96,20.93,20.95,286518.0,20.0661,20.0757,20.047,20.0661,286518.0
2024-10-04 14:05:00,20.96,20.97,20.93,20.94,46083.0,20.0757,20.0853,20.047,20.0566,46083.0
2024-10-04 14:10:00,20.95,20.98,20.94,20.96,79766.0,20.0661,20.0949,20.0566,20.0757,79766.0
2024-10-04 14:15:00,20.96,20.99,20.94,20.95,156033.0,20.0757,20.1045,20.0566,20.0661,156033.0
2024-10-04 14:20:00,20.95,20.95,20.91,20.92,139749.0,20.0661,20.0661,20.0278,20.0374,139749.0
2024-10-04 14:25:00,20.91,20.93,20.9,20.91,38098.0,20.0278,20.047,20.0183,20.0278,38098.0
2024-10-04 14:30:00,20.91,20.93,20.89,20.91,44607.0,20.0278,20.047,20.0087,20.0278,44607.0
2024-10-04 14:35:00,20.9,20.92,20.89,20.91,35848.0,20.0183,20.0374,20.0087,20.0278,35848.0
2024-10-04 14:40:00,20.91,20.91,20.89,20.91,32525.0,20.0278,20.0278,20.0087,20.0278,32525.0
2024-10-04 14:45:00,20.91,20.91,20.89,20.89,28424.0,20.0278,20.0278,20.0087,20.0087,28424.0
2024-10-04 14:50:00,20.89,20.89,20.85,20.89,122428.0,20.0087,20.0087,19.9704,20.0087,122428.0
2024-10-04 14:55:00,20.88,20.89,20.86,20.86,92962.0,19.9991,20.0087,19.9799,19.9799,92962.0
2024-10-04 15:00:00,20.85,20.89,20.85,20.88,36232.0,19.9704,20.0087,19.9704,19.9991,36232.0
2024-10-04 15:05:00,20.87,20.87,20.86,20.86,22078.0,19.9895,19.9895,19.9799,19.9799,22078.0
2024-10-04 15:10:00,20.87,20.87,20.85,20.86,11740.0,19.9895,19.9895,19.9704,19.9799,11740.0
2024-10-04 15:15:00,20.87,20.88,20.85,20.86,60673.0,19.9895,19.9991,19.9704,19.9799,60673.0
2024-10-04 15:20:00,20.86,20.86,20.81,20.83,317154.0,19.9799,19.9799,19.9321,19.9512,317154.0
2024-10-04 15:25:00,20.82,20.84,20.8,20.81,21603.0,19.9416,19.9608,19.9225,19.9321,21603.0
2024-10-04 15:30:00,20.82,20.83,20.77,20.78,181848.0,19.9416,19.9512,19.8937,19.9033,181848.0
2024-10-04 15:35:00,20.77,20.8,20.77,20.79,84357.0,19.8937,19.9225,19.8937,19.9129,84357.0
2024-10-04 15:40:00,20.79,20.79,20.76,20.77,74230.0,19.9129,19.9129,19.8842,19.8937,74230.0
2024-10-04 15:45:00,20.77,20.81,20.76,20.77,105024.0,19.8937,19.9321,19.8842,19.8937,105024.0
2024-10-04 15:50:00,20.78,20.79,20.75,20.76,139781.0,19.9033,19.9129,19.8746,19.8842,139781.0
2024-10-04 15:55:00,20.76,20.76,20.71,20.75,541154.0,19.8842,19.8842,19.8363,19.8746,541154.0
2024-10-07 09:30:00,20.88,20.91,20.86,20.89,446234.0,19.9991,20.0278,19.9799,20.0087,446234.0
2024-10-07 09:35:00,20.88,20.9,20.85,20.88,201001.0,19.9991,20.0183,19.9704,19.9991,201001.0
2024-10-07 09:40:00,20.88,20.91,20.86,20.89,74291.0,19.9991,20.0278,19.9799,20.0087,74291.0
2024-10-07 09:45:00,20.89,20.92,20.86,20.89,53457.0,20.0087,20.0374,19.9799,20.0087,53457.0
2024-10-07 09:50:00,20.89,20.93,20.89,20.91,50287.0,20.0087,20.047,20.0087,20.0278,50287.0
2024-10-07 09:55:00,20.91,20.92,20.87,20.92,400525.0,20.0278,20.0374,19.9895,20.0374,400525.0
2024-10-07 10:00:00,20.91,20.91,20.87,20.87,150220.0,20.0278,20.0278,19.9895,19.9895,150220.0
2024-10-07 10:05:00,20.87,20.9,20.84,20.88,155844.0,19.9895,20.0183,19.9608,19.9991,155844.0
2024-10-07 10:10:00,20.88,20.9,20.85,20.86,122341.0,19.9991,20.0183,19.9704,19.9799,122341.0
2024-10-07 10:15:00,20.86,20.88,20.82,20.84,138888.0,19.9799,19.9991,19.9416,19.9608,138888.0
2024-10-07 10:20:00,20.84,20.87,20.83,20.85,140870.0,19.9608,19.9895,19.9512,19.9704,140870.0
2024-10-07 10:25:00,20.86,20.88,20.85,20.86,103923.0,19.9799,19.9991,19.9704,19.9799,103923.0
2024-10-07 10:30:00,20.86,20.89,20.85,20.86,101220.0,19.9799,20.0087,19.9704,19.9799,101220.0
2024-10-07 10:35:00,20.86,20.88,20.85,20.88,177476.0,19.9799,19.9991,19.9704,19.9991,177476.0
2024-10-07 10:40:00,20.88,20.9,20.86,20.89,209191.0,19.9991,20.0183,19.9799,20.0087,209191.0
2024-10-07 10:45:00,20.89,20.9,20.88,20.88,107787.0,20.0087,20.0183,19.9991,19.9991,107787.0
2024-10-07 10:50:00,20.89,20.89,20.85,20.87,562153.0,20.0087,20.0087,19.9704,19.9895,562153.0
2024-10-07 10:55:00,20.87,20.88,20.85,20.88,167602.0,19.9895,19.9991,19.9704,19.9991,167602.0
2024-10-07 11:00:00,20.88,20.93,20.88,20.91,160689.0,19.9991,20.047,19.9991,20.0278,160689.0
2024-10-07 11:05:00,20.9,20.93,20.88,20.89,126810.0,20.0183,20.047,19.9991,20.0087,126810.0
2024-10-07 11:10:00,20.89,20.9,20.85,20.86,115615.0,20.0087,20.0183,19.9704,19.9799,115615.0
2024-10-07 11:15:00,20.86,20.87,20.84,20.85,212067.0,19.9799,19.9895,19.9608,19.9704,212067.0
2024-10-07 11:20:00,20.85,20.87,20.84,20.85,95480.0,19.9704,19.9895,19.9608,19.9704,95480.0
2024-10-07 11:25:00,20.86,20.87,20.84,20.86,104027.0,19.9799,19.9895,19.9608,19.9799,104027.0
2024-10-07 11:30:00,20.85,20.87,20.84,20.85,137426.0,19.9704,19.9895,19.9608,19.9704,137426.0
2024-10-07 11:35:00,20.85,20.88,20.84,20.87,87782.0,19.9704,19.9991,19.9608,19.9895,87782.0
2024-10-07 11:40:00,20.87,20.88,20.84,20.87,78995.0,19.9895,19.9991,19.9608,19.9895,78995.0
2024-10-07 11:45:00,20.88,20.88,20.86,20.87,69296.0,19.9991,19.9991,19.9799,19.9895,69296.0
2024-10-07 11:50:00,20.88,20.89,20.87,20.88,110973.0,19.9991,20.0087,19.9895,19.9991,110973.0
2024-10-07 11:55:00,20.88,20.9,20.87,20.89,58119.0,19.9991,20.0183,19.9895,20.0087,58119.0
2024-10-07 12:00:00,20.89,20.91,20.88,20.91,172996.0,20.0087,20.0278,19.9991,20.0278,172996.0
2024-10-07 12:05:00,20.9,20.93,20.89,20.92,115268.0,20.0183,20.047,20.0087,20.0374,115268.0
2024-10-07 12:10:00,20.93,20.96,20.9,20.91,247998.0,20.047,20.0757,20.0183,20.0278,247998.0
2024-10-07 12:15:00,20.91,20.92,20.88,20.9,94060.0,20.0278,20.0374,19.9991,20.0183,94060.0
2024-10-07 12:20:00,20.9,20.91,20.88,20.89,189071.0,20.0183,20.0278,19.9991,20.0087,189071.0
2024-10-07 12:25:00,20.89,20.9,20.88,20.9,14711.0,20.0087,20.0183,19.9991,20.0183,14711.0
2024-10-07 12:30:00,20.9,20.93,20.89,20.92,142165.0,20.0183,20.047,20.0087,20.0374,142165.0
2024-10-07 12:35:00,20.92,20.93,20.9,20.92,132109.0,20.0374,20.047,20.0183,20.0374,132109.0
2024-10-07 12:40:00,20.92,20.94,20.92,20.94,26144.0,20.0374,20.0566,20.0374,20.0566,26144.0
2024-10-07 12:45:00,20.94,20.95,20.92,20.93,81791.0,20.0566,20.0661,20.0374,20.047,81791.0
2024-10-07 12:50:00,20.93,20.94,20.92,20.93,115894.0,20.047,20.0566,20.0374,20.047,115894.0
2024-10-07 12:55:00,20.93,20.94,20.92,20.93,51480.0,20.047,20.0566,20.0374,20.047,51480.0
2024-10-07 13:00:00,20.92,20.93,20.9,20.91,82676.0,20.0374,20.047,20.0183,20.0278,82676.0
2024-10-07 13:05:00,20.91,20.93,20.91,20.91,88016.0,20.0278,20.047,20.0278,20.0278,88016.0
2024-10-07 13:10:00,20.91,20.92,20.89,20.9,67068.0,20.0278,20.0374,20.0087,20.0183,67068.0
2024-10-07 13:15:00,20.9,20.91,20.9,20.9,41023.0,20.0183,20.0278,20.0183,20.0183,41023.0
2024-10-07 13:20:00,20.91,20.94,20.9,20.93,66107.0,20.0278,20.0566,20.0183,20.047,66107.0
2024-10-07 13:25:00,20.93,20.94,20.91,20.94,28585.0,20.047,20.0566,20.0278,20.0566,28585.0
2024-10-07 13:30:00,20.94,20.96,20.93,20.94,115283.0,20.0566,20.0757,20.047,20.0566,115283.0
2024-10-07 13:35:00,20.94,20.95,20.93,20.94,34155.0,20.0566,20.0661,20.047,20.0566,34155.0
2024-10-07 13:40:00,20.95,20.96,20.94,20.95,24095.0,20.0661,20.0757,20.0566,20.0661,24095.0
2024-10-07 13:45:00,20.95,20.96,20.94,20.96,62168.0,20.0661,20.0757,20.0566,20.0757,62168.0
2024-10-07 13:50:00,20.96,20.98,20.94,20.95,80057.0,20.0757,20.0949,20.0566,20.0661,80057.0
2024-10-07 13:55:00,20.96,20.96,20.93,20.94,27518.0,20.0757,20.0757,20.047,20.0566,27518.0
2024-10-07 14:00:00,20.94,21.0,20.93,21.0,230582.0,20.0566,20.114,20.047,20.114,230582.0
2024-10-07 14:05:00,21.01,21.01,20.98,21.0,99454.0,20.1236,20.1236,20.0949,20.114,99454.0
2024-10-07 14:10:00,20.99,21.0,20.97,20.98,82822.0,20.1045,20.114,20.0853,20.0949,82822.0
2024-10-07 14:15:00,20.98,21.0,20.97,21.0,173744.0,20.0949,20.114,20.0853,20.114,173744.0
2024-10-07 14:20:00,21.0,21.0,20.98,21.0,29004.0,20.114,20.114,20.0949,20.114,29004.0
2024-10-07 14:25:00,21.0,21.01,20.98,21.01,60023.0,20.114,20.1236,20.0949,20.1236,60023.0
2024-10-07 14:30:00,21.01,21.12,21.01,21.07,975731.0,20.1236,20.229,20.1236,20.1811,975731.0
2024-10-07 14:35:00,21.07,21.11,21.05,21.07,152827.0,20.1811,20.2194,20.1619,20.1811,152827.0
2024-10-07 14:40:00,21.07,21.09,21.04,21.09,113037.0,20.1811,20.2002,20.1524,20.2002,113037.0
2024-10-07 14:45:00,21.1,21.21,21.09,21.18,424679.0,20.2098,20.3152,20.2002,20.2864,424679.0
2024-10-07 14:50:00,21.18,21.2,21.15,21.17,118422.0,20.2864,20.3056,20.2577,20.2769,118422.0
2024-10-07 14:55:00,21.17,21.21,21.15,21.2,143227.0,20.2769,20.3152,20.2577,20.3056,143227.0
2024-10-07 15:00:00,21.2,21.21,21.16,21.18,182730.0,20.3056,20.3152,20.2673,20.2864,182730.0
2024-10-07 15:05:00,21.17,21.18,21.1,21.12,151697.0,20.2769,20.2864,20.2098,20.229,151697.0
2024-10-07 15:10:00,21.12,21.14,21.11,21.13,96517.0,20.229,20.2481,20.2194,20.2386,96517.0
2024-10-07 15:15:00,21.13,21.14,21.11,21.13,125546.0,20.2386,20.2481,20.2194,20.2386,125546.0
2024-10-07 15:20:00,21.13,21.13,21.09,21.11,65461.0,20.2386,20.2386,20.2002,20.2194,65461.0
2024-10-07 15:25:00,21.12,21.14,21.1,21.13,71574.0,20.229,20.2481,20.2098,20.2386,71574.0
2024-10-07 15:30:00,21.12,21.18,21.12,21.15,166013.0,20.229,20.2864,20.229,20.2577,166013.0
2024-10-07 15:35:00,21.16,21.2,21.14,21.16,168831.0,20.2673,20.3056,20.2481,20.2673,168831.0
2024-10-07 15:40:00,21.16,21.21,21.16,21.17,105737.0,20.2673,20.3152,20.2673,20.2769,105737.0
2024-10-07 15:45:00,21.17,21.2,21.15,21.16,204997.0,20.2769,20.3056,20.2577,20.2673,204997.0
2024-10-07 15:50:00,21.15,21.15,21.07,21.11,270013.0,20.2577,20.2577,20.1811,20.2194,270013.0
2024-10-07 15:55:00,21.1,21.17,21.09,21.13,332944.0,20.2098,20.2769,20.2002,20.2386,332944.0
2024-10-08 09:30:00,20.95,21.0,20.94,20.99,378436.0,20.0661,20.114,20.0566,20.1045,378436.0
2024-10-08 09:35:00,21.0,21.0,20.96,21.0,174870.0,20.114,20.114,20.0757,20.114,174870.0
2024-10-08 09:40:00,21.0,21.01,20.96,20.98,50299.0,20.114,20.1236,20.0757,20.0949,50299.0
2024-10-08 09:45:00,20.99,21.0,20.97,20.97,38638.0,20.1045,20.114,20.0853,20.0853,38638.0
2024-10-08 09:50:00,20.97,21.0,20.93,20.94,60529.0,20.0853,20.114,20.047,20.0566,60529.0
2024-10-08 09:55:00,20.94,20.95,20.91,20.93,81931.0,20.0566,20.0661,20.0278,20.047,81931.0
2024-10-08 10:00:00,20.92,20.92,20.87,20.88,148022.0,20.0374,20.0374,19.9895,19.9991,148022.0
2024-10-08 10:05:00,20.87,20.91,20.87,20.89,174893.0,19.9895,20.0278,19.9895,20.0087,174893.0
2024-10-08 10:10:00,20.89,20.94,20.89,20.93,120663.0,20.0087,20.0566,20.0087,20.047,120663.0
2024-10-08 10:15:00,20.93,20.94,20.91,20.92,88275.0,20.047,20.0566,20.0278,20.0374,88275.0
2024-10-08 10:20:00,20.92,20.94,20.9,20.93,164425.0,20.0374,20.0566,20.0183,20.047,164425.0
2024-10-08 10:25:00,20.93,20.93,20.89,20.91,115568.0,20.047,20.047,20.0087,20.0278,115568.0
2024-10-08 10:30:00,20.91,20.92,20.88,20.89,83541.0,20.0278,20.0374,19.9991,20.0087,83541.0
2024-10-08 10:35:00,20.89,20.91,20.88,20.89,105619.0,20.0087,20.0278,19.9991,20.0087,105619.0
2024-10-08 10:40:00,20.89,20.9,20.79,20.83,1053311.0,20.0087,20.0183,19.9129,19.9512,1053311.0
2024-10-08 10:45:00,20.83,20.84,20.78,20.82,515964.0,19.9512,19.9608,19.9033,19.9416,515964.0
2024-10-08 10:50:00,20.81,20.85,20.81,20.84,207125.0,19.9321,19.9704,19.9321,19.9608,207125.0
2024-10-08 10:55:00,20.84,20.85,20.82,20.83,91353.0,19.9608,19.9704,19.9416,19.9512,91353.0
2024-10-08 11:00:00,20.84,20.84,20.81,20.83,90938.0,19.9608,19.9608,19.9321,19.9512,90938.0
2024-10-08 11:05:00,20.83,20.84,20.82,20.84,41897.0,19.9512,19.9608,19.9416,19.9608,41897.0
2024-10-08 11:10:00,20.84,20.87,20.83,20.85,202287.0,19.9608,19.9895,19.9512,19.9704,202287.0
2024-10-08 11:15:00,20.86,20.88,20.84,20.86,51086.0,19.9799,19.9991,19.9608,19.9799,51086.0
2024-10-08 11:20:00,20.85,20.87,20.82,20.85,341911.0,19.9704,19.9895,19.9416,19.9704,341911.0
2024-10-08 11:25:00,20.85,20.86,20.83,20.83,95720.0,19.9704,19.9799,19.9512,19.9512,95720.0
2024-10-08 11:30:00,20.82,20.85,20.82,20.83,81756.0,19.9416,19.9704,19.9416,19.9512,81756.0
2024-10-08 11:35:00,20.84,20.85,20.83,20.84,37624.0,19.9608,19.9704,19.9512,19.9608,37624.0
2024-10-08 11:40:00,20.83,20.84,20.82,20.82,16931.0,19.9512,19.9608,19.9416,19.9416,16931.0
2024-10-08 11:45:00,20.83,20.84,20.81,20.83,137297.0,19.9512,19.9608,19.9321,19.9512,137297.0
2024-10-08 11:50:00,20.83,20.83,20.8,20.81,59886.0,19.9512,19.9512,19.9225,19.9321,59886.0
2024-10-08 11:55:00,20.8,20.82,20.8,20.8,71690.0,19.9225,19.9416,19.9225,19.9225,71690.0
2024-10-08 12:00:00,20.81,20.85,20.8,20.85,275141.0,19.9321,19.9704,19.9225,19.9704,275141.0
2024-10-08 12:05:00,20.84,20.87,20.83,20.85,139490.0,19.9608,19.9895,19.9512,19.9704,139490.0
2024-10-08 12:10:00,20.84,20.85,20.82,20.84,71372.0,19.9608,19.9704,19.9416,19.9608,71372.0
2024-10-08 12:15:00,20.85,20.86,20.84,20.85,68672.0,19.9704,19.9799,19.9608,19.9704,68672.0
2024-10-08 12:20:00,20.84,20.85,20.83,20.84,35116.0,19.9608,19.9704,19.9512,19.9608,35116.0
2024-10-08 12:25:00,20.84,20.85,20.81,20.82,56609.0,19.9608,19.9704,19.9321,19.9416,56609.0
2024-10-08 12:30:00,20.82,20.83,20.82,20.82,3100.0,19.9416,19.9512,19.9416,19.9416,3100.0
2024-10-08 12:35:00,20.82,20.83,20.8,20.82,144884.0,19.9416,19.9512,19.9225,19.9416,144884.0
2024-10-08 12:40:00,20.82,20.82,20.81,20.82,38340.0,19.9416,19.9416,19.9321,19.9416,38340.0
2024-10-08 12:45:00,20.82,20.85,20.81,20.84,275316.0,19.9416,19.9704,19.9321,19.9608,275316.0
2024-10-08 12:50:00,20.85,20.85,20.83,20.83,43420.0,19.9704,19.9704,19.9512,19.9512,43420.0
2024-10-08 12:55:00,20.83,20.84,20.83,20.84,19194.0,19.9512,19.9608,19.9512,19.9608,19194.0
2024-10-08 13:00:00,20.84,20.86,20.82,20.86,29554.0,19.9608,19.9799,19.9416,19.9799,29554.0
2024-10-08 13:05:00,20.86,20.93,20.86,20.92,242139.0,19.9799,20.047,19.9799,20.0374,242139.0
2024-10-08 13:10:00,20.92,20.93,20.87,20.88,87868.0,20.0374,20.047,19.9895,19.9991,87868.0
2024-10-08 13:15:00,20.88,20.92,20.87,20.9,150515.0,19.9991,20.0374,19.9895,20.0183,150515.0
2024-10-08 13:20:00,20.9,20.9,20.87,20.87,112000.0,20.0183,20.0183,19.9895,19.9895,112000.0
2024-10-08 13:25:00,20.88,20.89,20.86,20.88,111894.0,19.9991,20.0087,19.9799,19.9991,111894.0
2024-10-08 13:30:00,20.88,20.89,20.87,20.88,110244.0,19.9991,20.0087,19.9895,19.9991,110244.0
2024-10-08 13:35:00,20.87,20.88,20.86,20.88,90671.0,19.9895,19.9991,19.9799,19.9991,90671.0
2024-10-08 13:40:00,20.88,20.88,20.86,20.87,75640.0,19.9991,19.9991,19.9799,19.9895,75640.0
2024-10-08 13:45:00,20.87,20.88,20.86,20.87,44917.0,19.9895,19.9991,19.9799,19.9895,44917.0
2024-10-08 13:50:00,20.87,20.88,20.85,20.86,121272.0,19.9895,19.9991,19.9704,19.9799,121272.0
2024-10-08 13:55:00,20.86,20.87,20.84,20.85,49343.0,19.9799,19.9895,19.9608,19.9704,49343.0
2024-10-08 14:00:00,20.84,20.85,20.82,20.84,72138.0,19.9608,19.9704,19.9416,19.9608,72138.0
2024-10-08 14:05:00,20.83,20.84,20.82,20.84,38624.0,19.9512,19.9608,19.9416,19.9608,38624.0
2024-10-08 14:10:00,20.83,20.84,20.82,20.83,24171.0,19.9512,19.9608,19.9416,19.9512,24171.0
2024-10-08 14:15:00,20.83,20.84,20.83,20.83,53762.0,19.9512,19.9608,19.9512,19.9512,53762.0
2024-10-08 14:20:00,20.83,20.85,20.82,20.84,32102.0,19.9512,19.9704,19.9416,19.9608,32102.0
2024-10-08 14:25:00,20.83,20.84,20.82,20.83,39935.0,19.9512,19.9608,19.9416,19.9512,39935.0
2024-10-08 14:30:00,20.83,20.84,20.82,20.82,67936.0,19.9512,19.9608,19.9416,19.9416,67936.0
2024-10-08 14:35:00,20.82,20.82,20.77,20.79,166776.0,19.9416,19.9416,19.8937,19.9129,166776.0
2024-10-08 14:40:00,20.78,20.8,20.77,20.8,58678.0,19.9033,19.9225,19.8937,19.9225,58678.0
2024-10-08 14:45:00,20.8,20.81,20.78,20.79,61697.0,19.9225,19.9321,19.9033,19.9129,61697.0
2024-10-08 14:50:00,20.79,20.79,20.76,20.78,88062.0,19.9129,19.9129,19.8842,19.9033,88062.0
2024-10-08 14:55:00,20.77,20.78,20.75,20.77,54948.0,19.8937,19.9033,19.8746,19.8937,54948.0
2024-10-08 15:00:00,20.77,20.8,20.77,20.79,284716.0,19.8937,19.9225,19.8937,19.9129,284716.0
2024-10-08 15:05:00,20.79,20.8,20.77,20.79,84730.0,19.9129,19.9225,19.8937,19.9129,84730.0
2024-10-08 15:10:00,20.79,20.79,20.77,20.79,37712.0,19.9129,19.9129,19.8937,19.9129,37712.0
2024-10-08 15:15:00,20.79,20.79,20.75,20.76,38524.0,19.9129,19.9129,19.8746,19.8842,38524.0
2024-10-08 15:20:00,20.76,20.78,20.75,20.77,203411.0,19.8842,19.9033,19.8746,19.8937,203411.0
2024-10-08 15:25:00,20.77,20.77,20.75,20.76,95376.0,19.8937,19.8937,19.8746,19.8842,95376.0
2024-10-08 15:30:00,20.76,20.77,20.71,20.73,182988.0,19.8842,19.8937,19.8363,19.8554,182988.0
2024-10-08 15:35:00,20.73,20.74,20.7,20.7,124742.0,19.8554,19.865,19.8267,19.8267,124742.0
2024-10-08 15:40:00,20.71,20.73,20.7,20.72,89489.0,19.8363,19.8554,19.8267,19.8459,89489.0
2024-10-08 15:45:00,20.72,20.73,20.71,20.71,86792.0,19.8459,19.8554,19.8363,19.8363,86792.0
2024-10-08 15:50:00,20.72,20.73,20.69,20.71,288595.0,19.8459,19.8554,19.8171,19.8363,288595.0
2024-10-08 15:55:00,20.71,20.75,20.71,20.74,248280.0,19.8363,19.8746,19.8363,19.865,248280.0
2024-10-09 09:30:00,20.74,20.78,20.74,20.76,126670.0,19.865,19.9033,19.865,19.8842,126670.0
2024-10-09 09:35:00,20.76,20.79,20.73,20.74,106819.0,19.8842,19.9129,19.8554,19.865,106819.0
2024-10-09 09:40:00,20.73,20.75,20.7,20.74,267353.0,19.8554,19.8746,19.8267,19.865,267353.0
2024-10-09 09:45:00,20.74,20.75,20.71,20.72,104371.0,19.865,19.8746,19.8363,19.8459,104371.0
2024-10-09 09:50:00,20.72,20.74,20.72,20.72,32738.0,19.8459,19.865,19.8459,19.8459,32738.0
2024-10-09 09:55:00,20.72,20.73,20.71,20.71,34840.0,19.8459,19.8554,19.8363,19.8363,34840.0
2024-10-09 10:00:00,20.71,20.72,20.7,20.71,337318.0,19.8363,19.8459,19.8267,19.8363,337318.0
2024-10-09 10:05:00,20.72,20.73,20.68,20.71,179794.0,19.8459,19.8554,19.8075,19.8363,179794.0
2024-10-09 10:10:00,20.7,20.71,20.67,20.7,159386.0,19.8267,19.8363,19.798,19.8267,159386.0
2024-10-09 10:15:00,20.7,20.72,20.69,20.69,250960.0,19.8267,19.8459,19.8171,19.8171,250960.0
2024-10-09 10:20:00,20.7,20.71,20.68,20.69,165609.0,19.8267,19.8363,19.8075,19.8171,165609.0
2024-10-09 10:25:00,20.69,20.7,20.65,20.68,115106.0,19.8171,19.8267,19.7788,19.8075,115106.0
2024-10-09 10:30:00,20.68,20.69,20.67,20.68,78560.0,19.8075,19.8171,19.798,19.8075,78560.0
2024-10-09 10:35:00,20.68,20.68,20.66,20.67,53554.0,19.8075,19.8075,19.7884,19.798,53554.0
2024-10-09 10:40:00,20.66,20.68,20.65,20.67,148956.0,19.7884,19.8075,19.7788,19.798,148956.0
2024-10-09 10:45:00,20.67,20.68,20.65,20.66,85310.0,19.798,19.8075,19.7788,19.7884,85310.0
2024-10-09 10:50:00,20.65,20.66,20.63,20.65,436139.0,19.7788,19.7884,19.7597,19.7788,436139.0
2024-10-09 10:55:00,20.65,20.66,20.61,20.62,166911.0,19.7788,19.7884,19.7405,19.7501,166911.0
2024-10-09 11:00:00,20.61,20.61,20.58,20.6,147833.0,19.7405,19.7405,19.7118,19.7309,147833.0
2024-10-09 11:05:00,20.6,20.6,20.58,20.6,95334.0,19.7309,19.7309,19.7118,19.7309,95334.0
2024-10-09 11:10:00,20.59,20.6,20.56,20.58,149713.0,19.7213,19.7309,19.6926,19.7118,149713.0
2024-10-09 11:15:00,20.58,20.59,20.57,20.57,69847.0,19.7118,19.7213,19.7022,19.7022,69847.0
2024-10-09 11:20:00,20.57,20.58,20.54,20.55,132780.0,19.7022,19.7118,19.6734,19.683,132780.0
2024-10-09 11:25:00,20.55,20.56,20.54,20.55,47278.0,19.683,19.6926,19.6734,19.683,47278.0
2024-10-09 11:30:00,20.55,20.56,20.52,20.54,166086.0,19.683,19.6926,19.6543,19.6734,166086.0
2024-10-09 11:35:00,20.54,20.54,20.51,20.52,107874.0,19.6734,19.6734,19.6447,19.6543,107874.0
2024-10-09 11:40:00,20.53,20.53,20.49,20.51,173061.0,19.6639,19.6639,19.6256,19.6447,173061.0
2024-10-09 11:45:00,20.51,20.51,20.48,20.48,28787.0,19.6447,19.6447,19.616,19.616,28787.0
2024-10-09 11:50:00,20.48,20.49,20.46,20.46,140902.0,19.616,19.6256,19.5968,19.5968,140902.0
2024-10-09 11:55:00,20.47,20.48,20.46,20.48,101777.0,19.6064,19.616,19.5968,19.616,101777.0
2024-10-09 12:00:00,20.48,20.51,20.47,20.51,160817.0,19.616,19.6447,19.6064,19.6447,160817.0
2024-10-09 12:05:00,20.51,20.53,20.48,20.5,162244.0,19.6447,19.6639,19.616,19.6351,162244.0
2024-10-09 12:10:00,20.49,20.51,20.48,20.51,69778.0,19.6256,19.6447,19.616,19.6447,69778.0
2024-10-09 12:15:00,20.52,20.54,20.51,20.54,173367.0,19.6543,19.6734,19.6447,19.6734,173367.0
2024-10-09 12:20:00,20.55,20.55,20.5,20.51,161153.0,19.683,19.683,19.6351,19.6447,161153.0
2024-10-09 12:25:00,20.52,20.53,20.51,20.52,69634.0,19.6543,19.6639,19.6447,19.6543,69634.0
2024-10-09 12:30:00,20.52,20.53,20.52,20.53,66188.0,19.6543,19.6639,19.6543,19.6639,66188.0
2024-10-09 12:35:00,20.52,20.53,20.51,20.52,32437.0,19.6543,19.6639,19.6447,19.6543,32437.0
2024-10-09 12:40:00,20.52,20.53,20.5,20.51,104007.0,19.6543,19.6639,19.6351,19.6447,104007.0
2024-10-09 12:45:00,20.52,20.53,20.5,20.52,64761.0,19.6543,19.6639,19.6351,19.6543,64761.0
2024-10-09 12:50:00,20.52,20.57,20.51,20.56,153732.0,19.6543,19.7022,19.6447,19.6926,153732.0
2024-10-09 12:55:00,20.55,20.56,20.53,20.54,23787.0,19.683,19.6926,19.6639,19.6734,23787.0
2024-10-09 13:00:00,20.55,20.57,20.54,20.56,38430.0,19.683,19.7022,19.6734,19.6926,38430.0
2024-10-09 13:05:00,20.56,20.56,20.54,20.55,65708.0,19.6926,19.6926,19.6734,19.683,65708.0
2024-10-09 13:10:00,20.55,20.55,20.52,20.53,119111.0,19.683,19.683,19.6543,19.6639,119111.0
2024-10-09 13:15:00,20.53,20.53,20.49,20.51,432870.0,19.6639,19.6639,19.6256,19.6447,432870.0
2024-10-09 13:20:00,20.51,20.51,20.49,20.5,21393.0,19.6447,19.6447,19.6256,19.6351,21393.0
2024-10-09 13:25:00,20.51,20.51,20.5,20.5,2160.0,19.6447,19.6447,19.6351,19.6351,2160.0
2024-10-09 13:30:00,20.51,20.52,20.49,20.51,348028.0,19.6447,19.6543,19.6256,19.6447,348028.0
2024-10-09 13:35:00,20.51,20.52,20.5,20.52,57831.0,19.6447,19.6543,19.6351,19.6543,57831.0
2024-10-09 13:40:00,20.51,20.52,20.5,20.52,146434.0,19.6447,19.6543,19.6351,19.6543,146434.0
2024-10-09 13:45:00,20.52,20.53,20.51,20.52,15575.0,19.6543,19.6639,19.6447,19.6543,15575.0
2024-10-09 13:50:00,20.53,20.62,20.53,20.56,587615.0,19.6639,19.7501,19.6639,19.6926,587615.0
2024-10-09 13:55:00,20.56,20.57,20.54,20.56,92499.0,19.6926,19.7022,19.6734,19.6926,92499.0
2024-10-09 14:00:00,20.56,20.57,20.54,20.54,60016.0,19.6926,19.7022,19.6734,19.6734,60016.0
2024-10-09 14:05:00,20.54,20.54,20.52,20.54,45448.0,19.6734,19.6734,19.6543,19.6734,45448.0
2024-10-09 14:10:00,20.54,20.57,20.53,20.55,19648.0,19.6734,19.7022,19.6639,19.683,19648.0
2024-10-09 14:15:00,20.55,20.57,20.54,20.56,62188.0,19.683,19.7022,19.6734,19.6926,62188.0
2024-10-09 14:20:00,20.56,20.58,20.55,20.56,123912.0,19.6926,19.7118,19.683,19.6926,123912.0
2024-10-09 14:25:00,20.55,20.56,20.5,20.52,100241.0,19.683,19.6926,19.6351,19.6543,100241.0
2024-10-09 14:30:00,20.52,20.54,20.51,20.54,74787.0,19.6543,19.6734,19.6447,19.6734,74787.0
2024-10-09 14:35:00,20.53,20.54,20.52,20.53,93020.0,19.6639,19.6734,19.6543,19.6639,93020.0
2024-10-09 14:40:00,20.53,20.53,20.52,20.52,17726.0,19.6639,19.6639,19.6543,19.6543,17726.0
2024-10-09 14:45:00,20.51,20.52,20.5,20.52,27850.0,19.6447,19.6543,19.6351,19.6543,27850.0
2024-10-09 14:50:00,20.52,20.53,20.51,20.53,36225.0,19.6543,19.6639,19.6447,19.6639,36225.0
2024-10-09 14:55:00,20.53,20.54,20.52,20.53,91403.0,19.6639,19.6734,19.6543,19.6639,91403.0
2024-10-09 15:00:00,20.53,20.54,20.52,20.53,84925.0,19.6639,19.6734,19.6543,19.6639,84925.0
2024-10-09 15:05:00,20.52,20.56,20.51,20.54,542117.0,19.6543,19.6926,19.6447,19.6734,542117.0
2024-10-09 15:10:00,20.54,20.55,20.53,20.53,91590.0,19.6734,19.683,19.6639,19.6639,91590.0
2024-10-09 15:15:00,20.53,20.53,20.51,20.51,114606.0,19.6639,19.6639,19.6447,19.6447,114606.0
2024-10-09 15:20:00,20.5,20.51,20.48,20.5,49246.0,19.6351,19.6447,19.616,19.6351,49246.0
2024-10-09 15:25:00,20.49,20.5,20.48,20.48,40225.0,19.6256,19.6351,19.616,19.616,40225.0
2024-10-09 15:30:00,20.49,20.49,20.43,20.44,213250.0,19.6256,19.6256,19.5681,19.5777,213250.0
2024-10-09 15:35:00,20.45,20.45,20.43,20.45,83087.0,19.5872,19.5872,19.5681,19.5872,83087.0
2024-10-09 15:40:00,20.46,20.48,20.45,20.48,86007.0,19.5968,19.616,19.5872,19.616,86007.0
2024-10-09 15:45:00,20.48,20.48,20.45,20.46,229135.0,19.616,19.616,19.5872,19.5968,229135.0
2024-10-09 15:50:00,20.46,20.47,20.41,20.43,276774.0,19.5968,19.6064,19.5489,19.5681,276774.0
2024-10-09 15:55:00,20.43,20.46,20.42,20.46,785010.0,19.5681,19.5968,19.5585,19.5968,785010.0
2024-10-10 09:30:00,20.57,20.59,20.55,20.56,151418.0,19.7022,19.7213,19.683,19.6926,151418.0
2024-10-10 09:35:00,20.57,20.62,20.56,20.59,76368.0,19.7022,19.7501,19.6926,19.7213,76368.0
2024-10-10 09:40:00,20.58,20.61,20.58,20.6,30594.0,19.7118,19.7405,19.7118,19.7309,30594.0
2024-10-10 09:45:00,20.6,20.65,20.57,20.63,354757.0,19.7309,19.7788,19.7022,19.7597,354757.0
2024-10-10 09:50:00,20.64,20.64,20.56,20.57,154452.0,19.7692,19.7692,19.6926,19.7022,154452.0
2024-10-10 09:55:00,20.58,20.58,20.52,20.57,131948.0,19.7118,19.7118,19.6543,19.7022,131948.0
2024-10-10 10:00:00,20.59,20.59,20.54,20.55,118259.0,19.7213,19.7213,19.6734,19.683,118259.0
2024-10-10 10:05:00,20.55,20.57,20.52,20.53,176538.0,19.683,19.7022,19.6543,19.6639,176538.0
2024-10-10 10:10:00,20.54,20.55,20.5,20.54,283180.0,19.6734,19.683,19.6351,19.6734,283180.0
2024-10-10 10:15:00,20.54,20.54,20.51,20.54,69660.0,19.6734,19.6734,19.6447,19.6734,69660.0
2024-10-10 10:20:00,20.55,20.57,20.54,20.54,288962.0,19.683,19.7022,19.6734,19.6734,288962.0
2024-10-10 10:25:00,20.54,20.56,20.53,20.55,92482.0,19.6734,19.6926,19.6639,19.683,92482.0
2024-10-10 10:30:00,20.55,20.57,20.53,20.56,188497.0,19.683,19.7022,19.6639,19.6926,188497.0
2024-10-10 10:35:00,20.56,20.58,20.55,20.56,96827.0,19.6926,19.7118,19.683,19.6926,96827.0
2024-10-10 10:40:00,20.56,20.58,20.52,20.55,152769.0,19.6926,19.7118,19.6543,19.683,152769.0
2024-10-10 10:45:00,20.55,20.57,20.54,20.55,84627.0,19.683,19.7022,19.6734,19.683,84627.0
2024-10-10 10:50:00,20.56,20.6,20.54,20.6,151429.0,19.6926,19.7309,19.6734,19.7309,151429.0
2024-10-10 10:55:00,20.6,20.61,20.57,20.59,107565.0,19.7309,19.7405,19.7022,19.7213,107565.0
2024-10-10 11:00:00,20.58,20.61,20.58,20.58,178878.0,19.7118,19.7405,19.7118,19.7118,178878.0
2024-10-10 11:05:00,20.58,20.59,20.54,20.55,156754.0,19.7118,19.7213,19.6734,19.683,156754.0
2024-10-10 11:10:00,20.55,20.55,20.52,20.53,117157.0,19.683,19.683,19.6543,19.6639,117157.0
2024-10-10 11:15:00,20.52,20.53,20.5,20.52,115279.0,19.6543,19.6639,19.6351,19.6543,115279.0
2024-10-10 11:20:00,20.52,20.54,20.52,20.53,64829.0,19.6543,19.6734,19.6543,19.6639,64829.0
2024-10-10 11:25:00,20.53,20.54,20.51,20.52,100591.0,19.6639,19.6734,19.6447,19.6543,100591.0
2024-10-10 11:30:00,20.53,20.56,20.52,20.52,102860.0,19.6639,19.6926,19.6543,19.6543,102860.0
2024-10-10 11:35:00,20.52,20.53,20.52,20.52,10640.0,19.6543,19.6639,19.6543,19.6543,10640.0
2024-10-10 11:40:00,20.52,20.54,20.51,20.52,39327.0,19.6543,19.6734,19.6447,19.6543,39327.0
2024-10-10 11:45:00,20.52,20.52,20.5,20.51,30302.0,19.6543,19.6543,19.6351,19.6447,30302.0
2024-10-10 11:50:00,20.51,20.53,20.5,20.51,63747.0,19.6447,19.6639,19.6351,19.6447,63747.0
2024-10-10 11:55:00,20.5,20.51,20.47,20.47,118394.0,19.6351,19.6447,19.6064,19.6064,118394.0
2024-10-10 12:00:00,20.48,20.49,20.46,20.48,139444.0,19.616,19.6256,19.5968,19.616,139444.0
2024-10-10 12:05:00,20.48,20.48,20.45,20.47,88526.0,19.616,19.616,19.5872,19.6064,88526.0
2024-10-10 12:10:00,20.46,20.47,20.44,20.45,113151.0,19.5968,19.6064,19.5777,19.5872,113151.0
2024-10-10 12:15:00,20.45,20.45,20.43,20.44,47536.0,19.5872,19.5872,19.5681,19.5777,47536.0
2024-10-10 12:20:00,20.44,20.45,20.43,20.45,111485.0,19.5777,19.5872,19.5681,19.5872,111485.0
2024-10-10 12:25:00,20.45,20.48,20.44,20.47,150941.0,19.5872,19.616,19.5777,19.6064,150941.0
2024-10-10 12:30:00,20.47,20.5,20.46,20.47,91482.0,19.6064,19.6351,19.5968,19.6064,91482.0
2024-10-10 12:35:00,20.47,20.49,20.46,20.48,110190.0,19.6064,19.6256,19.5968,19.616,110190.0
2024-10-10 12:40:00,20.48,20.55,20.47,20.53,1320021.0,19.616,19.683,19.6064,19.6639,1320021.0
2024-10-10 12:45:00,20.53,20.56,20.51,20.53,188672.0,19.6639,19.6926,19.6447,19.6639,188672.0
2024-10-10 12:50:00,20.54,20.55,20.52,20.53,140509.0,19.6734,19.683,19.6543,19.6639,140509.0
2024-10-10 12:55:00,20.52,20.55,20.51,20.54,115687.0,19.6543,19.683,19.6447,19.6734,115687.0
2024-10-10 13:00:00,20.53,20.54,20.52,20.54,130759.0,19.6639,19.6734,19.6543,19.6734,130759.0
2024-10-10 13:05:00,20.54,20.6,20.53,20.58,200877.0,19.6734,19.7309,19.6639,19.7118,200877.0
2024-10-10 13:10:00,20.58,20.59,20.56,20.57,116420.0,19.7118,19.7213,19.6926,19.7022,116420.0
2024-10-10 13:15:00,20.57,20.58,20.54,20.55,118082.0,19.7022,19.7118,19.6734,19.683,118082.0
2024-10-10 13:20:00,20.55,20.55,20.5,20.51,121480.0,19.683,19.683,19.6351,19.6447,121480.0
2024-10-10 13:25:00,20.51,20.53,20.5,20.52,68344.0,19.6447,19.6639,19.6351,19.6543,68344.0
2024-10-10 13:30:00,20.52,20.52,20.5,20.51,56348.0,19.6543,19.6543,19.6351,19.6447,56348.0
2024-10-10 13:35:00,20.51,20.53,20.49,20.53,114489.0,19.6447,19.6639,19.6256,19.6639,114489.0
2024-10-10 13:40:00,20.52,20.53,20.51,20.52,117065.0,19.6543,19.6639,19.6447,19.6543,117065.0
2024-10-10 13:45:00,20.52,20.57,20.51,20.55,180138.0,19.6543,19.7022,19.6447,19.683,180138.0
2024-10-10 13:50:00,20.56,20.63,20.56,20.58,366645.0,19.6926,19.7597,19.6926,19.7118,366645.0
2024-10-10 13:55:00,20.57,20.58,20.52,20.53,100451.0,19.7022,19.7118,19.6543,19.6639,100451.0
2024-10-10 14:00:00,20.53,20.58,20.53,20.57,190698.0,19.6639,19.7118,19.6639,19.7022,190698.0
2024-10-10 14:05:00,20.57,20.58,20.55,20.57,135583.0,19.7022,19.7118,19.683,19.7022,135583.0
2024-10-10 14:10:00,20.57,20.58,20.55,20.57,66338.0,19.7022,19.7118,19.683,19.7022,66338.0
2024-10-10 14:15:00,20.57,20.59,20.57,20.57,67497.0,19.7022,19.7213,19.7022,19.7022,67497.0
2024-10-10 14:20:00,20.57,20.6,20.57,20.58,103201.0,19.7022,19.7309,19.7022,19.7118,103201.0
2024-10-10 14:25:00,20.58,20.6,20.57,20.59,60924.0,19.7118,19.7309,19.7022,19.7213,60924.0
2024-10-10 14:30:00,20.59,20.61,20.58,20.59,117630.0,19.7213,19.7405,19.7118,19.7213,117630.0
2024-10-10 14:35:00,20.59,20.61,20.58,20.6,123764.0,19.7213,19.7405,19.7118,19.7309,123764.0
2024-10-10 14:40:00,20.6,20.65,20.58,20.62,168068.0,19.7309,19.7788,19.7118,19.7501,168068.0
2024-10-10 14:45:00,20.62,20.62,20.58,20.6,127276.0,19.7501,19.7501,19.7118,19.7309,127276.0
2024-10-10 14:50:00,20.61,20.62,20.6,20.6,55956.0,19.7405,19.7501,19.7309,19.7309,55956.0
2024-10-10 14:55:00,20.6,20.61,20.58,20.6,76925.0,19.7309,19.7405,19.7118,19.7309,76925.0
2024-10-10 15:00:00,20.6,20.63,20.59,20.62,268499.0,19.7309,19.7597,19.7213,19.7501,268499.0
2024-10-10 15:05:00,20.62,20.63,20.6,20.62,153020.0,19.7501,19.7597,19.7309,19.7501,153020.0
2024-10-10 15:10:00,20.62,20.63,20.6,20.62,70268.0,19.7501,19.7597,19.7309,19.7501,70268.0
2024-10-10 15:15:00,20.62,20.63,20.59,20.6,42837.0,19.7501,19.7597,19.7213,19.7309,42837.0
2024-10-10 15:20:00,20.59,20.6,20.58,20.6,137757.0,19.7213,19.7309,19.7118,19.7309,137757.0
2024-10-10 15:25:00,20.59,20.6,20.58,20.59,119004.0,19.7213,19.7309,19.7118,19.7213,119004.0
2024-10-10 15:30:00,20.59,20.59,20.57,20.59,254267.0,19.7213,19.7213,19.7022,19.7213,254267.0
2024-10-10 15:35:00,20.58,20.6,20.57,20.57,210655.0,19.7118,19.7309,19.7022,19.7022,210655.0
2024-10-10 15:40:00,20.57,20.59,20.57,20.57,71712.0,19.7022,19.7213,19.7022,19.7022,71712.0
2024-10-10 15:45:00,20.57,20.58,20.55,20.55,42325.0,19.7022,19.7118,19.683,19.683,42325.0
2024-10-10 15:50:00,20.55,20.56,20.5,20.52,454598.0,19.683,19.6926,19.6351,19.6543,454598.0
2024-10-10 15:55:00,20.52,20.55,20.51,20.53,279284.0,19.6543,19.683,19.6447,19.6639,279284.0
2024-10-11 09:30:00,20.57,20.58,20.49,20.5,498869.0,19.7022,19.7118,19.6256,19.6351,498869.0
2024-10-11 09:35:00,20.51,20.54,20.5,20.53,128335.0,19.6447,19.6734,19.6351,19.6639,128335.0
2024-10-11 09:40:00,20.54,20.54,20.5,20.52,102918.0,19.6734,19.6734,19.6351,19.6543,102918.0
2024-10-11 09:45:00,20.52,20.53,20.49,20.51,190084.0,19.6543,19.6639,19.6256,19.6447,190084.0
2024-10-11 09:50:00,20.51,20.51,20.47,20.48,140241.0,19.6447,19.6447,19.6064,19.616,140241.0
2024-10-11 09:55:00,20.48,20.49,20.46,20.47,62250.0,19.616,19.6256,19.5968,19.6064,62250.0
2024-10-11 10:00:00,20.48,20.51,20.44,20.47,133742.0,19.616,19.6447,19.5777,19.6064,133742.0
2024-10-11 10:05:00,20.47,20.48,20.38,20.39,377187.0,19.6064,19.616,19.5202,19.5298,377187.0
2024-10-11 10:10:00,20.38,20.39,20.34,20.36,240169.0,19.5202,19.5298,19.4819,19.501,240169.0
2024-10-11 10:15:00,20.36,20.36,20.32,20.33,206913.0,19.501,19.501,19.4627,19.4723,206913.0
2024-10-11 10:20:00,20.33,20.36,20.32,20.34,205808.0,19.4723,19.501,19.4627,19.4819,205808.0
2024-10-11 10:25:00,20.33,20.34,20.28,20.31,421877.0,19.4723,19.4819,19.4244,19.4532,421877.0
2024-10-11 10:30:00,20.31,20.33,20.29,20.3,196446.0,19.4532,19.4723,19.434,19.4436,196446.0
2024-10-11 10:35:00,20.31,20.33,20.29,20.31,391290.0,19.4532,19.4723,19.434,19.4532,391290.0
2024-10-11 10:40:00,20.3,20.34,20.3,20.33,89783.0,19.4436,19.4819,19.4436,19.4723,89783.0
2024-10-11 10:45:00,20.34,20.37,20.32,20.35,188720.0,19.4819,19.5106,19.4627,19.4915,188720.0
2024-10-11 10:50:00,20.34,20.39,20.34,20.37,333200.0,19.4819,19.5298,19.4819,19.5106,333200.0
2024-10-11 10:55:00,20.37,20.37,20.33,20.34,59851.0,19.5106,19.5106,19.4723,19.4819,59851.0
2024-10-11 11:00:00,20.36,20.37,20.34,20.34,124993.0,19.501,19.5106,19.4819,19.4819,124993.0
2024-10-11 11:05:00,20.34,20.34,20.3,20.32,87014.0,19.4819,19.4819,19.4436,19.4627,87014.0
2024-10-11 11:10:00,20.32,20.33,20.31,20.33,71157.0,19.4627,19.4723,19.4532,19.4723,71157.0
2024-10-11 11:15:00,20.32,20.36,20.32,20.36,131168.0,19.4627,19.501,19.4627,19.501,131168.0
2024-10-11 11:20:00,20.36,20.36,20.34,20.36,183771.0,19.501,19.501,19.4819,19.501,183771.0
2024-10-11 11:25:00,20.35,20.36,20.34,20.35,73615.0,19.4915,19.501,19.4819,19.4915,73615.0
2024-10-11 11:30:00,20.35,20.36,20.32,20.32,113188.0,19.4915,19.501,19.4627,19.4627,113188.0
2024-10-11 11:35:00,20.33,20.34,20.32,20.33,99907.0,19.4723,19.4819,19.4627,19.4723,99907.0
2024-10-11 11:40:00,20.32,20.34,20.31,20.33,93875.0,19.4627,19.4819,19.4532,19.4723,93875.0
2024-10-11 11:45:00,20.32,20.35,20.32,20.34,127105.0,19.4627,19.4915,19.4627,19.4819,127105.0
2024-10-11 11:50:00,20.34,20.34,20.33,20.34,9820.0,19.4819,19.4819,19.4723,19.4819,9820.0
2024-10-11 11:55:00,20.33,20.34,20.32,20.32,18925.0,19.4723,19.4819,19.4627,19.4627,18925.0
2024-10-11 12:00:00,20.32,20.34,20.31,20.32,131856.0,19.4627,19.4819,19.4532,19.4627,131856.0
2024-10-11 12:05:00,20.32,20.35,20.32,20.35,94007.0,19.4627,19.4915,19.4627,19.4915,94007.0
2024-10-11 12:10:00,20.35,20.37,20.34,20.37,129518.0,19.4915,19.5106,19.4819,19.5106,129518.0
2024-10-11 12:15:00,20.36,20.37,20.35,20.37,70614.0,19.501,19.5106,19.4915,19.5106,70614.0
2024-10-11 12:20:00,20.37,20.39,20.36,20.37,84036.0,19.5106,19.5298,19.501,19.5106,84036.0
2024-10-11 12:25:00,20.37,20.4,20.37,20.38,63076.0,19.5106,19.5394,19.5106,19.5202,63076.0
2024-10-11 12:30:00,20.38,20.39,20.37,20.37,98101.0,19.5202,19.5298,19.5106,19.5106,98101.0
2024-10-11 12:35:00,20.37,20.4,20.37,20.39,98066.0,19.5106,19.5394,19.5106,19.5298,98066.0
2024-10-11 12:40:00,20.39,20.4,20.38,20.4,121592.0,19.5298,19.5394,19.5202,19.5394,121592.0
2024-10-11 12:45:00,20.4,20.42,20.39,20.41,75894.0,19.5394,19.5585,19.5298,19.5489,75894.0
2024-10-11 12:50:00,20.4,20.42,20.39,20.42,72115.0,19.5394,19.5585,19.5298,19.5585,72115.0
2024-10-11 12:55:00,20.42,20.43,20.37,20.38,49630.0,19.5585,19.5681,19.5106,19.5202,49630.0
2024-10-11 13:00:00,20.38,20.39,20.35,20.39,73084.0,19.5202,19.5298,19.4915,19.5298,73084.0
2024-10-11 13:05:00,20.39,20.4,20.38,20.39,74955.0,19.5298,19.5394,19.5202,19.5298,74955.0
2024-10-11 13:10:00,20.38,20.4,20.38,20.39,13416.0,19.5202,19.5394,19.5202,19.5298,13416.0
2024-10-11 13:15:00,20.39,20.41,20.39,20.4,82800.0,19.5298,19.5489,19.5298,19.5394,82800.0
2024-10-11 13:20:00,20.4,20.4,20.38,20.39,71104.0,19.5394,19.5394,19.5202,19.5298,71104.0
2024-10-11 13:25:00,20.38,20.39,20.37,20.38,25222.0,19.5202,19.5298,19.5106,19.5202,25222.0
2024-10-11 13:30:00,20.37,20.38,20.36,20.38,46079.0,19.5106,19.5202,19.501,19.5202,46079.0
2024-10-11 13:35:00,20.38,20.39,20.37,20.37,41592.0,19.5202,19.5298,19.5106,19.5106,41592.0
2024-10-11 13:40:00,20.36,20.37,20.35,20.35,95256.0,19.501,19.5106,19.4915,19.4915,95256.0
2024-10-11 13:45:00,20.35,20.35,20.34,20.35,5467.0,19.4915,19.4915,19.4819,19.4915,5467.0
2024-10-11 13:50:00,20.35,20.35,20.33,20.34,26536.0,19.4915,19.4915,19.4723,19.4819,26536.0
2024-10-11 13:55:00,20.34,20.36,20.34,20.35,286740.0,19.4819,19.501,19.4819,19.4915,286740.0
2024-10-11 14:00:00,20.36,20.36,20.34,20.34,91368.0,19.501,19.501,19.4819,19.4819,91368.0
2024-10-11 14:05:00,20.34,20.35,20.33,20.34,49390.0,19.4819,19.4915,19.4723,19.4819,49390.0
2024-10-11 14:10:00,20.33,20.34,20.31,20.32,64064.0,19.4723,19.4819,19.4532,19.4627,64064.0
2024-10-11 14:15:00,20.32,20.33,20.3,20.31,87875.0,19.4627,19.4723,19.4436,19.4532,87875.0
2024-10-11 14:20:00,20.31,20.32,20.3,20.31,39614.0,19.4532,19.4627,19.4436,19.4532,39614.0
2024-10-11 14:25:00,20.32,20.34,20.31,20.33,97197.0,19.4627,19.4819,19.4532,19.4723,97197.0
2024-10-11 14:30:00,20.33,20.34,20.32,20.33,44057.0,19.4723,19.4819,19.4627,19.4723,44057.0
2024-10-11 14:35:00,20.32,20.38,20.32,20.35,228145.0,19.4627,19.5202,19.4627,19.4915,228145.0
2024-10-11 14:40:00,20.35,20.36,20.33,20.34,33317.0,19.4915,19.501,19.4723,19.4819,33317.0
2024-10-11 14:45:00,20.33,20.34,20.32,20.34,40834.0,19.4723,19.4819,19.4627,19.4819,40834.0
2024-10-11 14:50:00,20.33,20.33,20.33,20.33,16768.0,19.4723,19.4723,19.4723,19.4723,16768.0
2024-10-11 14:55:00,20.33,20.33,20.31,20.31,40966.0,19.4723,19.4723,19.4532,19.4532,40966.0
2024-10-11 15:00:00,20.32,20.32,20.3,20.31,46362.0,19.4627,19.4627,19.4436,19.4532,46362.0
2024-10-11 15:05:00,20.31,20.31,20.27,20.29,132901.0,19.4532,19.4532,19.4148,19.434,132901.0
2024-10-11 15:10:00,20.3,20.3,20.27,20.28,152765.0,19.4436,19.4436,19.4148,19.4244,152765.0
2024-10-11 15:15:00,20.28,20.29,20.27,20.28,98581.0,19.4244,19.434,19.4148,19.4244,98581.0
2024-10-11 15:20:00,20.28,20.3,20.28,20.29,35039.0,19.4244,19.4436,19.4244,19.434,35039.0
2024-10-11 15:25:00,20.29,20.29,20.27,20.29,71360.0,19.434,19.434,19.4148,19.434,71360.0
2024-10-11 15:30:00,20.3,20.3,20.27,20.28,75065.0,19.4436,19.4436,19.4148,19.4244,75065.0
2024-10-11 15:35:00,20.28,20.3,20.27,20.29,81185.0,19.4244,19.4436,19.4148,19.434,81185.0
2024-10-11 15:40:00,20.29,20.3,20.28,20.3,74250.0,19.434,19.4436,19.4244,19.4436,74250.0
2024-10-11 15:45:00,20.3,20.31,20.28,20.3,179718.0,19.4436,19.4532,19.4244,19.4436,179718.0
2024-10-11 15:50:00,20.29,20.31,20.28,20.3,212070.0,19.434,19.4532,19.4244,19.4436,212070.0
2024-10-11 15:55:00,20.3,20.33,20.3,20.33,405991.0,19.4436,19.4723,19.4436,19.4723,405991.0
2024-10-14 09:30:00,20.21,20.23,20.16,20.17,201363.0,19.3574,19.3765,19.3095,19.3191,201363.0
2024-10-14 09:35:00,20.17,20.18,20.14,20.17,144399.0,19.3191,19.3286,19.2903,19.3191,144399.0
2024-10-14 09:40:00,20.16,20.18,20.14,20.14,419460.0,19.3095,19.3286,19.2903,19.2903,419460.0
2024-10-14 09:45:00,20.14,20.15,20.08,20.08,136334.0,19.2903,19.2999,19.2329,19.2329,136334.0
2024-10-14 09:50:00,20.08,20.11,20.07,20.11,114645.0,19.2329,19.2616,19.2233,19.2616,114645.0
2024-10-14 09:55:00,20.1,20.1,20.06,20.06,188023.0,19.252,19.252,19.2137,19.2137,188023.0
2024-10-14 10:00:00,20.06,20.08,20.05,20.08,82891.0,19.2137,19.2329,19.2041,19.2329,82891.0
2024-10-14 10:05:00,20.08,20.1,20.07,20.08,107395.0,19.2329,19.252,19.2233,19.2329,107395.0
2024-10-14 10:10:00,20.08,20.1,20.08,20.08,65376.0,19.2329,19.252,19.2329,19.2329,65376.0
2024-10-14 10:15:00,20.09,20.11,20.08,20.1,78958.0,19.2424,19.2616,19.2329,19.252,78958.0
2024-10-14 10:20:00,20.09,20.1,20.05,20.06,91874.0,19.2424,19.252,19.2041,19.2137,91874.0
2024-10-14 10:25:00,20.07,20.07,20.04,20.05,93131.0,19.2233,19.2233,19.1945,19.2041,93131.0
2024-10-14 10:30:00,20.05,20.05,20.03,20.03,135362.0,19.2041,19.2041,19.185,19.185,135362.0
2024-10-14 10:35:00,20.04,20.04,20.02,20.04,128069.0,19.1945,19.1945,19.1754,19.1945,128069.0
2024-10-14 10:40:00,20.04,20.05,20.02,20.04,116295.0,19.1945,19.2041,19.1754,19.1945,116295.0
2024-10-14 10:45:00,20.04,20.07,20.03,20.06,121510.0,19.1945,19.2233,19.185,19.2137,121510.0
2024-10-14 10:50:00,20.07,20.09,20.06,20.06,98344.0,19.2233,19.2424,19.2137,19.2137,98344.0
2024-10-14 10:55:00,20.06,20.11,20.05,20.1,168042.0,19.2137,19.2616,19.2041,19.252,168042.0
2024-10-14 11:00:00,20.09,20.13,20.09,20.11,182782.0,19.2424,19.2807,19.2424,19.2616,182782.0
2024-10-14 11:05:00,20.11,20.12,20.09,20.09,82467.0,19.2616,19.2712,19.2424,19.2424,82467.0
2024-10-14 11:10:00,20.09,20.09,20.07,20.07,137225.0,19.2424,19.2424,19.2233,19.2233,137225.0
2024-10-14 11:15:00,20.06,20.07,20.06,20.07,14450.0,19.2137,19.2233,19.2137,19.2233,14450.0
2024-10-14 11:20:00,20.06,20.1,20.05,20.09,245557.0,19.2137,19.252,19.2041,19.2424,245557.0
2024-10-14 11:25:00,20.09,20.11,20.08,20.09,158339.0,19.2424,19.2616,19.2329,19.2424,158339.0
2024-10-14 11:30:00,20.1,20.12,20.08,20.09,105754.0,19.252,19.2712,19.2329,19.2424,105754.0
2024-10-14 11:35:00,20.09,20.09,20.07,20.07,35766.0,19.2424,19.2424,19.2233,19.2233,35766.0
2024-10-14 11:40:00,20.08,20.09,20.07,20.08,38806.0,19.2329,19.2424,19.2233,19.2329,38806.0
2024-10-14 11:45:00,20.09,20.09,20.06,20.07,92769.0,19.2424,19.2424,19.2137,19.2233,92769.0
2024-10-14 11:50:00,20.07,20.08,20.06,20.06,105292.0,19.2233,19.2329,19.2137,19.2137,105292.0
2024-10-14 11:55:00,20.06,20.07,20.05,20.05,121599.0,19.2137,19.2233,19.2041,19.2041,121599.0
2024-10-14 12:00:00,20.05,20.06,20.03,20.03,55857.0,19.2041,19.2137,19.185,19.185,55857.0
2024-10-14 12:05:00,20.04,20.05,20.03,20.04,141175.0,19.1945,19.2041,19.185,19.1945,141175.0
2024-10-14 12:10:00,20.04,20.04,20.03,20.04,32400.0,19.1945,19.1945,19.185,19.1945,32400.0
2024-10-14 12:15:00,20.04,20.05,20.03,20.04,22758.0,19.1945,19.2041,19.185,19.1945,22758.0
2024-10-14 12:20:00,20.04,20.05,20.02,20.03,68121.0,19.1945,19.2041,19.1754,19.185,68121.0
2024-10-14 12:25:00,20.03,20.04,20.02,20.03,59554.0,19.185,19.1945,19.1754,19.185,59554.0
2024-10-14 12:30:00,20.03,20.04,20.01,20.03,108080.0,19.185,19.1945,19.1658,19.185,108080.0
2024-10-14 12:35:00,20.03,20.03,20.01,20.02,52554.0,19.185,19.185,19.1658,19.1754,52554.0
2024-10-14 12:40:00,20.02,20.03,20.01,20.02,49958.0,19.1754,19.185,19.1658,19.1754,49958.0
2024-10-14 12:45:00,20.03,20.03,20.01,20.03,29881.0,19.185,19.185,19.1658,19.185,29881.0
2024-10-14 12:50:00,20.03,20.03,20.01,20.02,30968.0,19.185,19.185,19.1658,19.1754,30968.0
2024-10-14 12:55:00,20.02,20.03,20.01,20.03,26082.0,19.1754,19.185,19.1658,19.185,26082.0
2024-10-14 13:00:00,20.03,20.03,20.0,20.01,43117.0,19.185,19.185,19.1562,19.1658,43117.0
2024-10-14 13:05:00,20.01,20.03,20.0,20.03,58499.0,19.1658,19.185,19.1562,19.185,58499.0
2024-10-14 13:10:00,20.03,20.04,20.02,20.03,68575.0,19.185,19.1945,19.1754,19.185,68575.0
2024-10-14 13:15:00,20.03,20.04,20.02,20.03,75622.0,19.185,19.1945,19.1754,19.185,75622.0
2024-10-14 13:20:00,20.03,20.04,20.02,20.03,70705.0,19.185,19.1945,19.1754,19.185,70705.0
2024-10-14 13:25:00,20.03,20.03,20.02,20.03,12994.0,19.185,19.185,19.1754,19.185,12994.0
2024-10-14 13:30:00,20.02,20.04,20.02,20.04,46442.0,19.1754,19.1945,19.1754,19.1945,46442.0
2024-10-14 13:35:00,20.04,20.04,20.02,20.03,29778.0,19.1945,19.1945,19.1754,19.185,29778.0
2024-10-14 13:40:00,20.03,20.03,20.02,20.03,15398.0,19.185,19.185,19.1754,19.185,15398.0
2024-10-14 13:45:00,20.03,20.04,20.02,20.03,70398.0,19.185,19.1945,19.1754,19.185,70398.0
2024-10-14 13:50:00,20.03,20.03,20.02,20.03,16100.0,19.185,19.185,19.1754,19.185,16100.0
2024-10-14 13:55:00,20.03,20.04,20.02,20.04,25058.0,19.185,19.1945,19.1754,19.1945,25058.0
2024-10-14 14:00:00,20.04,20.06,20.03,20.04,205399.0,19.1945,19.2137,19.185,19.1945,205399.0
2024-10-14 14:05:00,20.03,20.04,20.0,20.02,433257.0,19.185,19.1945,19.1562,19.1754,433257.0
2024-10-14 14:10:00,20.02,20.03,20.01,20.01,53818.0,19.1754,19.185,19.1658,19.1658,53818.0
2024-10-14 14:15:00,20.02,20.02,20.01,20.01,33564.0,19.1754,19.1754,19.1658,19.1658,33564.0
2024-10-14 14:20:00,20.01,20.01,19.99,20.0,105584.0,19.1658,19.1658,19.1467,19.1562,105584.0
2024-10-14 14:25:00,20.01,20.01,20.0,20.01,9841.0,19.1658,19.1658,19.1562,19.1658,9841.0
2024-10-14 14:30:00,20.01,20.01,20.0,20.01,4946.0,19.1658,19.1658,19.1562,19.1658,4946.0
2024-10-14 14:35:00,20.0,20.01,19.98,19.98,153509.0,19.1562,19.1658,19.1371,19.1371,153509.0
2024-10-14 14:40:00,19.98,19.99,19.96,19.98,98884.0,19.1371,19.1467,19.1179,19.1371,98884.0
2024-10-14 14:45:00,19.98,19.99,19.96,19.98,253878.0,19.1371,19.1467,19.1179,19.1371,253878.0
2024-10-14 14:50:00,19.98,20.0,19.98,19.98,40916.0,19.1371,19.1562,19.1371,19.1371,40916.0
2024-10-14 14:55:00,19.99,20.0,19.98,20.0,18431.0,19.1467,19.1562,19.1371,19.1562,18431.0
2024-10-14 15:00:00,20.0,20.01,19.98,19.98,224025.0,19.1562,19.1658,19.1371,19.1371,224025.0
2024-10-14 15:05:00,19.99,19.99,19.98,19.98,29075.0,19.1467,19.1467,19.1371,19.1371,29075.0
2024-10-14 15:10:00,19.98,20.0,19.98,19.98,55377.0,19.1371,19.1562,19.1371,19.1371,55377.0
2024-10-14 15:15:00,19.98,19.99,19.97,19.98,43534.0,19.1371,19.1467,19.1275,19.1371,43534.0
2024-10-14 15:20:00,19.98,19.99,19.97,19.97,60820.0,19.1371,19.1467,19.1275,19.1275,60820.0
2024-10-14 15:25:00,19.98,19.99,19.97,19.98,52181.0,19.1371,19.1467,19.1275,19.1371,52181.0
2024-10-14 15:30:00,19.97,19.99,19.97,19.98,71849.0,19.1275,19.1467,19.1275,19.1371,71849.0
2024-10-14 15:35:00,19.98,19.98,19.95,19.97,815011.0,19.1371,19.1371,19.1083,19.1275,815011.0
2024-10-14 15:40:00,19.97,19.98,19.95,19.96,75041.0,19.1275,19.1371,19.1083,19.1179,75041.0
2024-10-14 15:45:00,19.96,19.97,19.92,19.93,212150.0,19.1179,19.1275,19.0796,19.0892,212150.0
2024-10-14 15:50:00,19.93,19.99,19.93,19.98,419747.0,19.0892,19.1467,19.0892,19.1371,419747.0
2024-10-14 15:55:00,19.98,20.01,19.96,19.99,381638.0,19.1371,19.1658,19.1179,19.1467,381638.0
2024-10-15 09:30:00,19.98,19.99,19.96,19.96,431148.0,19.1371,19.1467,19.1179,19.1179,431148.0
2024-10-15 09:35:00,19.97,20.0,19.96,19.98,113643.0,19.1275,19.1562,19.1179,19.1371,113643.0
2024-10-15 09:40:00,19.99,19.99,19.97,19.98,86895.0,19.1467,19.1467,19.1275,19.1371,86895.0
2024-10-15 09:45:00,19.99,20.0,19.96,19.98,88745.0,19.1467,19.1562,19.1179,19.1371,88745.0
2024-10-15 09:50:00,19.98,19.99,19.96,19.97,53747.0,19.1371,19.1467,19.1179,19.1275,53747.0
2024-10-15 09:55:00,19.97,20.0,19.96,20.0,259364.0,19.1275,19.1562,19.1179,19.1562,259364.0
2024-10-15 10:00:00,20.0,20.01,19.97,19.98,107712.0,19.1562,19.1658,19.1275,19.1371,107712.0
2024-10-15 10:05:00,19.98,20.01,19.97,20.01,168249.0,19.1371,19.1658,19.1275,19.1658,168249.0
2024-10-15 10:10:00,20.01,20.04,20.0,20.03,152853.0,19.1658,19.1945,19.1562,19.185,152853.0
2024-10-15 10:15:00,20.03,20.03,20.0,20.01,218444.0,19.185,19.185,19.1562,19.1658,218444.0
2024-10-15 10:20:00,20.01,20.03,20.01,20.01,105132.0,19.1658,19.185,19.1658,19.1658,105132.0
2024-10-15 10:25:00,20.02,20.07,20.01,20.06,359697.0,19.1754,19.2233,19.1658,19.2137,359697.0
2024-10-15 10:30:00,20.07,20.15,20.06,20.13,479281.0,19.2233,19.2999,19.2137,19.2807,479281.0
2024-10-15 10:35:00,20.12,20.18,20.12,20.17,241231.0,19.2712,19.3286,19.2712,19.3191,241231.0
2024-10-15 10:40:00,20.17,20.21,20.13,20.16,253006.0,19.3191,19.3574,19.2807,19.3095,253006.0
2024-10-15 10:45:00,20.16,20.18,20.13,20.14,124454.0,19.3095,19.3286,19.2807,19.2903,124454.0
2024-10-15 10:50:00,20.14,20.16,20.1,20.11,140219.0,19.2903,19.3095,19.252,19.2616,140219.0
2024-10-15 10:55:00,20.11,20.16,20.1,20.15,112108.0,19.2616,19.3095,19.252,19.2999,112108.0
2024-10-15 11:00:00,20.16,20.17,20.12,20.14,109082.0,19.3095,19.3191,19.2712,19.2903,109082.0
2024-10-15 11:05:00,20.15,20.16,20.13,20.15,88498.0,19.2999,19.3095,19.2807,19.2999,88498.0
2024-10-15 11:10:00,20.16,20.17,20.13,20.13,145959.0,19.3095,19.3191,19.2807,19.2807,145959.0
2024-10-15 11:15:00,20.13,20.13,20.09,20.12,172895.0,19.2807,19.2807,19.2424,19.2712,172895.0
2024-10-15 11:20:00,20.12,20.13,20.11,20.13,145684.0,19.2712,19.2807,19.2616,19.2807,145684.0
2024-10-15 11:25:00,20.13,20.14,20.12,20.13,52358.0,19.2807,19.2903,19.2712,19.2807,52358.0
2024-10-15 11:30:00,20.13,20.14,20.1,20.11,120956.0,19.2807,19.2903,19.252,19.2616,120956.0
2024-10-15 11:35:00,20.12,20.14,20.11,20.14,39227.0,19.2712,19.2903,19.2616,19.2903,39227.0
2024-10-15 11:40:00,20.14,20.15,20.11,20.14,98574.0,19.2903,19.2999,19.2616,19.2903,98574.0
2024-10-15 11:45:00,20.15,20.18,20.14,20.17,310728.0,19.2999,19.3286,19.2903,19.3191,310728.0
2024-10-15 11:50:00,20.16,20.2,20.15,20.2,127366.0,19.3095,19.3478,19.2999,19.3478,127366.0
2024-10-15 11:55:00,20.2,20.2,20.17,20.2,163350.0,19.3478,19.3478,19.3191,19.3478,163350.0
2024-10-15 12:00:00,20.19,20.2,20.18,20.19,145881.0,19.3382,19.3478,19.3286,19.3382,145881.0
2024-10-15 12:05:00,20.19,20.2,20.14,20.15,90642.0,19.3382,19.3478,19.2903,19.2999,90642.0
2024-10-15 12:10:00,20.14,20.17,20.13,20.16,135496.0,19.2903,19.3191,19.2807,19.3095,135496.0
2024-10-15 12:15:00,20.16,20.17,20.13,20.14,76890.0,19.3095,19.3191,19.2807,19.2903,76890.0
2024-10-15 12:20:00,20.14,20.16,20.13,20.15,73231.0,19.2903,19.3095,19.2807,19.2999,73231.0
2024-10-15 12:25:00,20.14,20.15,20.13,20.15,67778.0,19.2903,19.2999,19.2807,19.2999,67778.0
2024-10-15 12:30:00,20.14,20.15,20.11,20.12,104657.0,19.2903,19.2999,19.2616,19.2712,104657.0
2024-10-15 12:35:00,20.12,20.14,20.12,20.13,79097.0,19.2712,19.2903,19.2712,19.2807,79097.0
2024-10-15 12:40:00,20.13,20.17,20.12,20.16,84420.0,19.2807,19.3191,19.2712,19.3095,84420.0
2024-10-15 12:45:00,20.15,20.17,20.15,20.17,48989.0,19.2999,19.3191,19.2999,19.3191,48989.0
2024-10-15 12:50:00,20.16,20.18,20.15,20.17,184469.0,19.3095,19.3286,19.2999,19.3191,184469.0
2024-10-15 12:55:00,20.17,20.18,20.16,20.17,84223.0,19.3191,19.3286,19.3095,19.3191,84223.0
2024-10-15 13:00:00,20.16,20.17,20.15,20.16,103118.0,19.3095,19.3191,19.2999,19.3095,103118.0
2024-10-15 13:05:00,20.16,20.18,20.15,20.18,103381.0,19.3095,19.3286,19.2999,19.3286,103381.0
2024-10-15 13:10:00,20.18,20.22,20.18,20.2,120329.0,19.3286,19.3669,19.3286,19.3478,120329.0
2024-10-15 13:15:00,20.19,20.22,20.17,20.21,139477.0,19.3382,19.3669,19.3191,19.3574,139477.0
2024-10-15 13:20:00,20.2,20.21,20.19,20.2,57271.0,19.3478,19.3574,19.3382,19.3478,57271.0
2024-10-15 13:25:00,20.21,20.24,20.2,20.21,98452.0,19.3574,19.3861,19.3478,19.3574,98452.0
2024-10-15 13:30:00,20.22,20.23,20.2,20.22,87093.0,19.3669,19.3765,19.3478,19.3669,87093.0
2024-10-15 13:35:00,20.22,20.23,20.19,20.2,97831.0,19.3669,19.3765,19.3382,19.3478,97831.0
2024-10-15 13:40:00,20.2,20.2,20.17,20.18,89637.0,19.3478,19.3478,19.3191,19.3286,89637.0
2024-10-15 13:45:00,20.18,20.2,20.17,20.19,90945.0,19.3286,19.3478,19.3191,19.3382,90945.0
2024-10-15 13:50:00,20.19,20.21,20.17,20.2,77666.0,19.3382,19.3574,19.3191,19.3478,77666.0
2024-10-15 13:55:00,20.2,20.23,20.19,20.21,94038.0,19.3478,19.3765,19.3382,19.3574,94038.0
2024-10-15 14:00:00,20.22,20.24,20.19,20.2,83652.0,19.3669,19.3861,19.3382,19.3478,83652.0
2024-10-15 14:05:00,20.21,20.22,20.2,20.22,37300.0,19.3574,19.3669,19.3478,19.3669,37300.0
2024-10-15 14:10:00,20.23,20.25,20.22,20.24,147492.0,19.3765,19.3957,19.3669,19.3861,147492.0
2024-10-15 14:15:00,20.24,20.26,20.24,20.26,72503.0,19.3861,19.4053,19.3861,19.4053,72503.0
2024-10-15 14:20:00,20.26,20.27,20.22,20.23,118823.0,19.4053,19.4148,19.3669,19.3765,118823.0
2024-10-15 14:25:00,20.23,20.27,20.23,20.25,115687.0,19.3765,19.4148,19.3765,19.3957,115687.0
2024-10-15 14:30:00,20.25,20.26,20.23,20.26,165427.0,19.3957,19.4053,19.3765,19.4053,165427.0
2024-10-15 14:35:00,20.26,20.27,20.25,20.26,86049.0,19.4053,19.4148,19.3957,19.4053,86049.0
2024-10-15 14:40:00,20.25,20.27,20.25,20.26,106933.0,19.3957,19.4148,19.3957,19.4053,106933.0
2024-10-15 14:45:00,20.25,20.28,20.25,20.28,60263.0,19.3957,19.4244,19.3957,19.4244,60263.0
2024-10-15 14:50:00,20.28,20.28,20.26,20.27,65450.0,19.4244,19.4244,19.4053,19.4148,65450.0
2024-10-15 14:55:00,20.27,20.29,20.26,20.29,89803.0,19.4148,19.434,19.4053,19.434,89803.0
2024-10-15 15:00:00,20.28,20.33,20.27,20.33,380959.0,19.4244,19.4723,19.4148,19.4723,380959.0
2024-10-15 15:05:00,20.33,20.37,20.31,20.35,598253.0,19.4723,19.5106,19.4532,19.4915,598253.0
2024-10-15 15:10:00,20.34,20.35,20.32,20.35,91766.0,19.4819,19.4915,19.4627,19.4915,91766.0
2024-10-15 15:15:00,20.35,20.36,20.34,20.34,120094.0,19.4915,19.501,19.4819,19.4819,120094.0
2024-10-15 15:20:00,20.34,20.34,20.3,20.32,164260.0,19.4819,19.4819,19.4436,19.4627,164260.0
2024-10-15 15:25:00,20.31,20.34,20.3,20.33,147009.0,19.4532,19.4819,19.4436,19.4723,147009.0
2024-10-15 15:30:00,20.33,20.37,20.32,20.37,83973.0,19.4723,19.5106,19.4627,19.5106,83973.0
2024-10-15 15:35:00,20.37,20.39,20.34,20.36,154348.0,19.5106,19.5298,19.4819,19.501,154348.0
2024-10-15 15:40:00,20.35,20.35,20.31,20.35,124063.0,19.4915,19.4915,19.4532,19.4915,124063.0
2024-10-15 15:45:00,20.34,20.36,20.31,20.32,174751.0,19.4819,19.501,19.4532,19.4627,174751.0
2024-10-15 15:50:00,20.32,20.34,20.28,20.28,509809.0,19.4627,19.4819,19.4244,19.4244,509809.0
2024-10-15 15:55:00,20.29,20.35,20.29,20.3,1279853.0,19.434,19.4915,19.434,19.4436,1279853.0
2024-10-16 09:30:00,20.31,20.35,20.3,20.33,181460.0,19.4532,19.4915,19.4436,19.4723,181460.0
2024-10-16 09:35:00,20.34,20.36,20.33,20.36,41981.0,19.4819,19.501,19.4723,19.501,41981.0
2024-10-16 09:40:00,20.36,20.37,20.34,20.37,50348.0,19.501,19.5106,19.4819,19.5106,50348.0
2024-10-16 09:45:00,20.36,20.37,20.33,20.35,223930.0,19.501,19.5106,19.4723,19.4915,223930.0
2024-10-16 09:50:00,20.36,20.37,20.35,20.36,43039.0,19.501,19.5106,19.4915,19.501,43039.0
2024-10-16 09:55:00,20.35,20.37,20.35,20.36,103950.0,19.4915,19.5106,19.4915,19.501,103950.0
2024-10-16 10:00:00,20.36,20.37,20.3,20.3,120429.0,19.501,19.5106,19.4436,19.4436,120429.0
2024-10-16 10:05:00,20.3,20.31,20.26,20.27,81974.0,19.4436,19.4532,19.4053,19.4148,81974.0
2024-10-16 10:10:00,20.26,20.29,20.26,20.28,170636.0,19.4053,19.434,19.4053,19.4244,170636.0
2024-10-16 10:15:00,20.28,20.29,20.26,20.27,112047.0,19.4244,19.434,19.4053,19.4148,112047.0
2024-10-16 10:20:00,20.27,20.28,20.25,20.25,129271.0,19.4148,19.4244,19.3957,19.3957,129271.0
2024-10-16 10:25:00,20.24,20.25,20.21,20.23,190376.0,19.3861,19.3957,19.3574,19.3765,190376.0
2024-10-16 10:30:00,20.23,20.24,20.22,20.23,69616.0,19.3765,19.3861,19.3669,19.3765,69616.0
2024-10-16 10:35:00,20.23,20.29,20.22,20.29,217945.0,19.3765,19.434,19.3669,19.434,217945.0
2024-10-16 10:40:00,20.29,20.33,20.27,20.32,75992.0,19.434,19.4723,19.4148,19.4627,75992.0
2024-10-16 10:45:00,20.32,20.33,20.3,20.31,127752.0,19.4627,19.4723,19.4436,19.4532,127752.0
2024-10-16 10:50:00,20.3,20.31,20.27,20.28,60723.0,19.4436,19.4532,19.4148,19.4244,60723.0
2024-10-16 10:55:00,20.27,20.3,20.26,20.3,272469.0,19.4148,19.4436,19.4053,19.4436,272469.0
2024-10-16 11:00:00,20.29,20.3,20.27,20.29,48025.0,19.434,19.4436,19.4148,19.434,48025.0
2024-10-16 11:05:00,20.29,20.31,20.28,20.3,45439.0,19.434,19.4532,19.4244,19.4436,45439.0
2024-10-16 11:10:00,20.29,20.3,20.25,20.27,55181.0,19.434,19.4436,19.3957,19.4148,55181.0
2024-10-16 11:15:00,20.27,20.27,20.25,20.26,104282.0,19.4148,19.4148,19.3957,19.4053,104282.0
2024-10-16 11:20:00,20.26,20.29,20.24,20.27,128127.0,19.4053,19.434,19.3861,19.4148,128127.0
2024-10-16 11:25:00,20.27,20.28,20.25,20.26,121509.0,19.4148,19.4244,19.3957,19.4053,121509.0
2024-10-16 11:30:00,20.26,20.27,20.25,20.26,38770.0,19.4053,19.4148,19.3957,19.4053,38770.0
2024-10-16 11:35:00,20.26,20.27,20.23,20.25,131001.0,19.4053,19.4148,19.3765,19.3957,131001.0
2024-10-16 11:40:00,20.25,20.25,20.23,20.24,40264.0,19.3957,19.3957,19.3765,19.3861,40264.0
2024-10-16 11:45:00,20.25,20.29,20.25,20.27,726832.0,19.3957,19.434,19.3957,19.4148,726832.0
2024-10-16 11:50:00,20.27,20.29,20.27,20.28,127094.0,19.4148,19.434,19.4148,19.4244,127094.0
2024-10-16 11:55:00,20.29,20.3,20.27,20.28,77624.0,19.434,19.4436,19.4148,19.4244,77624.0
2024-10-16 12:00:00,20.28,20.29,20.25,20.27,54086.0,19.4244,19.434,19.3957,19.4148,54086.0
2024-10-16 12:05:00,20.27,20.28,20.24,20.24,37757.0,19.4148,19.4244,19.3861,19.3861,37757.0
2024-10-16 12:10:00,20.25,20.26,20.24,20.26,62051.0,19.3957,19.4053,19.3861,19.4053,62051.0
2024-10-16 12:15:00,20.25,20.27,20.25,20.26,70773.0,19.3957,19.4148,19.3957,19.4053,70773.0
2024-10-16 12:20:00,20.25,20.26,20.24,20.25,27622.0,19.3957,19.4053,19.3861,19.3957,27622.0
2024-10-16 12:25:00,20.24,20.25,20.23,20.23,151073.0,19.3861,19.3957,19.3765,19.3765,151073.0
2024-10-16 12:30:00,20.24,20.25,20.22,20.24,61381.0,19.3861,19.3957,19.3669,19.3861,61381.0
2024-10-16 12:35:00,20.25,20.25,20.23,20.24,27506.0,19.3957,19.3957,19.3765,19.3861,27506.0
2024-10-16 12:40:00,20.23,20.24,20.22,20.23,36565.0,19.3765,19.3861,19.3669,19.3765,36565.0
2024-10-16 12:45:00,20.23,20.24,20.22,20.24,30797.0,19.3765,19.3861,19.3669,19.3861,30797.0
2024-10-16 12:50:00,20.24,20.24,20.21,20.21,113087.0,19.3861,19.3861,19.3574,19.3574,113087.0
2024-10-16 12:55:00,20.22,20.22,20.2,20.21,55858.0,19.3669,19.3669,19.3478,19.3574,55858.0
2024-10-16 13:00:00,20.2,20.21,20.18,20.2,110844.0,19.3478,19.3574,19.3286,19.3478,110844.0
2024-10-16 13:05:00,20.2,20.22,20.19,20.21,33732.0,19.3478,19.3669,19.3382,19.3574,33732.0
2024-10-16 13:10:00,20.2,20.21,20.2,20.2,2515.0,19.3478,19.3574,19.3478,19.3478,2515.0
2024-10-16 13:15:00,20.21,20.23,20.19,20.23,150887.0,19.3574,19.3765,19.3382,19.3765,150887.0
2024-10-16 13:20:00,20.23,20.23,20.21,20.23,103908.0,19.3765,19.3765,19.3574,19.3765,103908.0
2024-10-16 13:25:00,20.22,20.23,20.2,20.21,29958.0,19.3669,19.3765,19.3478,19.3574,29958.0
2024-10-16 13:30:00,20.21,20.22,20.2,20.21,130971.0,19.3574,19.3669,19.3478,19.3574,130971.0
2024-10-16 13:35:00,20.2,20.22,20.2,20.21,42937.0,19.3478,19.3669,19.3478,19.3574,42937.0
2024-10-16 13:40:00,20.21,20.22,20.2,20.2,31725.0,19.3574,19.3669,19.3478,19.3478,31725.0
2024-10-16 13:45:00,20.2,20.2,20.18,20.2,89546.0,19.3478,19.3478,19.3286,19.3478,89546.0
2024-10-16 13:50:00,20.19,20.2,20.19,20.2,51970.0,19.3382,19.3478,19.3382,19.3478,51970.0
2024-10-16 13:55:00,20.2,20.2,20.18,20.19,32383.0,19.3478,19.3478,19.3286,19.3382,32383.0
2024-10-16 14:00:00,20.18,20.19,20.17,20.18,54793.0,19.3286,19.3382,19.3191,19.3286,54793.0
2024-10-16 14:05:00,20.18,20.2,20.18,20.18,60549.0,19.3286,19.3478,19.3286,19.3286,60549.0
2024-10-16 14:10:00,20.18,20.18,20.16,20.17,33713.0,19.3286,19.3286,19.3095,19.3191,33713.0
2024-10-16 14:15:00,20.17,20.17,20.16,20.17,8952.0,19.3191,19.3191,19.3095,19.3191,8952.0
2024-10-16 14:20:00,20.16,20.17,20.1,20.11,186178.0,19.3095,19.3191,19.252,19.2616,186178.0
2024-10-16 14:25:00,20.12,20.14,20.11,20.12,69549.0,19.2712,19.2903,19.2616,19.2712,69549.0
2024-10-16 14:30:00,20.12,20.13,20.1,20.13,70661.0,19.2712,19.2807,19.252,19.2807,70661.0
2024-10-16 14:35:00,20.13,20.14,20.12,20.13,52821.0,19.2807,19.2903,19.2712,19.2807,52821.0
2024-10-16 14:40:00,20.14,20.14,20.12,20.13,35919.0,19.2903,19.2903,19.2712,19.2807,35919.0
2024-10-16 14:45:00,20.12,20.13,20.11,20.12,19211.0,19.2712,19.2807,19.2616,19.2712,19211.0
2024-10-16 14:50:00,20.12,20.14,20.11,20.12,119482.0,19.2712,19.2903,19.2616,19.2712,119482.0
2024-10-16 14:55:00,20.13,20.13,20.12,20.13,106532.0,19.2807,19.2807,19.2712,19.2807,106532.0
2024-10-16 15:00:00,20.13,20.15,20.12,20.14,133084.0,19.2807,19.2999,19.2712,19.2903,133084.0
2024-10-16 15:05:00,20.14,20.14,20.12,20.13,25409.0,19.2903,19.2903,19.2712,19.2807,25409.0
2024-10-16 15:10:00,20.12,20.13,20.11,20.13,40332.0,19.2712,19.2807,19.2616,19.2807,40332.0
2024-10-16 15:15:00,20.12,20.13,20.11,20.12,85973.0,19.2712,19.2807,19.2616,19.2712,85973.0
2024-10-16 15:20:00,20.12,20.15,20.12,20.14,115667.0,19.2712,19.2999,19.2712,19.2903,115667.0
2024-10-16 15:25:00,20.15,20.15,20.12,20.13,58616.0,19.2999,19.2999,19.2712,19.2807,58616.0
2024-10-16 15:30:00,20.14,20.15,20.12,20.13,76881.0,19.2903,19.2999,19.2712,19.2807,76881.0
2024-10-16 15:35:00,20.13,20.13,20.12,20.13,5532.0,19.2807,19.2807,19.2712,19.2807,5532.0
2024-10-16 15:40:00,20.13,20.13,20.12,20.13,6422.0,19.2807,19.2807,19.2712,19.2807,6422.0
2024-10-16 15:45:00,20.13,20.14,20.12,20.13,101322.0,19.2807,19.2903,19.2712,19.2807,101322.0
2024-10-16 15:50:00,20.14,20.15,20.12,20.14,108544.0,19.2903,19.2999,19.2712,19.2903,108544.0
2024-10-16 15:55:00,20.14,20.15,20.13,20.15,248252.0,19.2903,19.2999,19.2807,19.2999,248252.0
2024-10-17 09:30:00,19.89,19.98,19.88,19.98,242659.0,19.0509,19.1371,19.0413,19.1371,242659.0
2024-10-17 09:35:00,19.99,20.08,19.98,20.04,321334.0,19.1467,19.2329,19.1371,19.1945,321334.0
2024-10-17 09:40:00,20.04,20.05,19.98,20.01,191824.0,19.1945,19.2041,19.1371,19.1658,191824.0
2024-10-17 09:45:00,20.01,20.02,19.99,19.99,94687.0,19.1658,19.1754,19.1467,19.1467,94687.0
2024-10-17 09:50:00,20.01,20.01,19.96,19.98,93340.0,19.1658,19.1658,19.1179,19.1371,93340.0
2024-10-17 09:55:00,19.99,20.05,19.98,20.03,169398.0,19.1467,19.2041,19.1371,19.185,169398.0
2024-10-17 10:00:00,20.02,20.09,20.01,20.08,160305.0,19.1754,19.2424,19.1658,19.2329,160305.0
2024-10-17 10:05:00,20.08,20.11,20.06,20.09,201364.0,19.2329,19.2616,19.2137,19.2424,201364.0
2024-10-17 10:10:00,20.09,20.1,20.05,20.06,128997.0,19.2424,19.252,19.2041,19.2137,128997.0
2024-10-17 10:15:00,20.06,20.07,20.04,20.05,107775.0,19.2137,19.2233,19.1945,19.2041,107775.0
2024-10-17 10:20:00,20.05,20.06,19.99,20.0,99382.0,19.2041,19.2137,19.1467,19.1562,99382.0
2024-10-17 10:25:00,20.0,20.09,20.0,20.04,166734.0,19.1562,19.2424,19.1562,19.1945,166734.0
2024-10-17 10:30:00,20.03,20.05,20.02,20.03,77140.0,19.185,19.2041,19.1754,19.185,77140.0
2024-10-17 10:35:00,20.04,20.09,20.03,20.07,97125.0,19.1945,19.2424,19.185,19.2233,97125.0
2024-10-17 10:40:00,20.06,20.1,20.03,20.08,160507.0,19.2137,19.252,19.185,19.2329,160507.0
2024-10-17 10:45:00,20.07,20.09,20.06,20.07,57136.0,19.2233,19.2424,19.2137,19.2233,57136.0
2024-10-17 10:50:00,20.07,20.1,20.07,20.08,112723.0,19.2233,19.252,19.2233,19.2329,112723.0
2024-10-17 10:55:00,20.08,20.09,20.06,20.09,115899.0,19.2329,19.2424,19.2137,19.2424,115899.0
2024-10-17 11:00:00,20.09,20.14,20.08,20.12,135105.0,19.2424,19.2903,19.2329,19.2712,135105.0
2024-10-17 11:05:00,20.13,20.14,20.06,20.07,193380.0,19.2807,19.2903,19.2137,19.2233,193380.0
2024-10-17 11:10:00,20.07,20.08,20.05,20.06,122585.0,19.2233,19.2329,19.2041,19.2137,122585.0
2024-10-17 11:15:00,20.05,20.07,20.03,20.06,92279.0,19.2041,19.2233,19.185,19.2137,92279.0
2024-10-17 11:20:00,20.06,20.07,20.04,20.05,125430.0,19.2137,19.2233,19.1945,19.2041,125430.0
2024-10-17 11:25:00,20.05,20.05,20.02,20.03,86432.0,19.2041,19.2041,19.1754,19.185,86432.0
2024-10-17 11:30:00,20.02,20.04,20.01,20.02,65140.0,19.1754,19.1945,19.1658,19.1754,65140.0
2024-10-17 11:35:00,20.02,20.04,20.0,20.0,37996.0,19.1754,19.1945,19.1562,19.1562,37996.0
2024-10-17 11:40:00,20.01,20.02,20.0,20.01,91225.0,19.1658,19.1754,19.1562,19.1658,91225.0
2024-10-17 11:45:00,20.01,20.03,20.01,20.02,89806.0,19.1658,19.185,19.1658,19.1754,89806.0
2024-10-17 11:50:00,20.03,20.03,20.01,20.02,65989.0,19.185,19.185,19.1658,19.1754,65989.0
2024-10-17 11:55:00,20.01,20.02,19.97,19.98,77544.0,19.1658,19.1754,19.1275,19.1371,77544.0
2024-10-17 12:00:00,19.98,19.99,19.95,19.98,187203.0,19.1371,19.1467,19.1083,19.1371,187203.0
2024-10-17 12:05:00,19.98,20.0,19.97,20.0,95200.0,19.1371,19.1562,19.1275,19.1562,95200.0
2024-10-17 12:10:00,20.0,20.02,19.99,20.0,86952.0,19.1562,19.1754,19.1467,19.1562,86952.0
2024-10-17 12:15:00,20.01,20.01,19.99,20.0,80443.0,19.1658,19.1658,19.1467,19.1562,80443.0
2024-10-17 12:20:00,20.01,20.02,19.99,20.0,110384.0,19.1658,19.1754,19.1467,19.1562,110384.0
2024-10-17 12:25:00,20.0,20.02,19.99,20.01,61301.0,19.1562,19.1754,19.1467,19.1658,61301.0
2024-10-17 12:30:00,20.01,20.05,20.0,20.04,114361.0,19.1658,19.2041,19.1562,19.1945,114361.0
2024-10-17 12:35:00,20.03,20.04,20.0,20.02,92767.0,19.185,19.1945,19.1562,19.1754,92767.0
2024-10-17 12:40:00,20.01,20.02,19.99,19.99,24338.0,19.1658,19.1754,19.1467,19.1467,24338.0
2024-10-17 12:45:00,20.0,20.0,19.99,19.99,17241.0,19.1562,19.1562,19.1467,19.1467,17241.0
2024-10-17 12:50:00,20.0,20.0,19.99,19.99,31857.0,19.1562,19.1562,19.1467,19.1467,31857.0
2024-10-17 12:55:00,19.99,20.02,19.98,20.0,61652.0,19.1467,19.1754,19.1371,19.1562,61652.0
2024-10-17 13:00:00,20.0,20.01,19.97,19.98,752990.0,19.1562,19.1658,19.1275,19.1371,752990.0
2024-10-17 13:05:00,19.99,20.01,19.98,20.0,92122.0,19.1467,19.1658,19.1371,19.1562,92122.0
2024-10-17 13:10:00,19.99,20.0,19.98,19.99,23295.0,19.1467,19.1562,19.1371,19.1467,23295.0
2024-10-17 13:15:00,19.98,20.0,19.98,20.0,56246.0,19.1371,19.1562,19.1371,19.1562,56246.0
2024-10-17 13:20:00,20.0,20.02,19.99,20.01,191373.0,19.1562,19.1754,19.1467,19.1658,191373.0
2024-10-17 13:25:00,20.01,20.02,20.0,20.01,59755.0,19.1658,19.1754,19.1562,19.1658,59755.0
2024-10-17 13:30:00,20.01,20.02,20.0,20.02,36682.0,19.1658,19.1754,19.1562,19.1754,36682.0
2024-10-17 13:35:00,20.02,20.02,20.0,20.0,51768.0,19.1754,19.1754,19.1562,19.1562,51768.0
2024-10-17 13:40:00,20.01,20.01,19.98,19.99,17164.0,19.1658,19.1658,19.1371,19.1467,17164.0
2024-10-17 13:45:00,19.99,19.99,19.98,19.98,14100.0,19.1467,19.1467,19.1371,19.1371,14100.0
2024-10-17 13:50:00,19.98,20.0,19.97,19.99,303620.0,19.1371,19.1562,19.1275,19.1467,303620.0
2024-10-17 13:55:00,20.0,20.01,19.99,20.0,77931.0,19.1562,19.1658,19.1467,19.1562,77931.0
2024-10-17 14:00:00,20.0,20.06,19.99,20.05,257426.0,19.1562,19.2137,19.1467,19.2041,257426.0
2024-10-17 14:05:00,20.06,20.11,20.05,20.1,191931.0,19.2137,19.2616,19.2041,19.252,191931.0
2024-10-17 14:10:00,20.11,20.13,20.07,20.08,130225.0,19.2616,19.2807,19.2233,19.2329,130225.0
2024-10-17 14:15:00,20.09,20.13,20.08,20.12,163272.0,19.2424,19.2807,19.2329,19.2712,163272.0
2024-10-17 14:20:00,20.12,20.13,20.11,20.12,110052.0,19.2712,19.2807,19.2616,19.2712,110052.0
2024-10-17 14:25:00,20.11,20.12,20.09,20.12,122255.0,19.2616,19.2712,19.2424,19.2712,122255.0
2024-10-17 14:30:00,20.12,20.13,20.11,20.12,75017.0,19.2712,19.2807,19.2616,19.2712,75017.0
2024-10-17 14:35:00,20.12,20.14,20.1,20.11,129807.0,19.2712,19.2903,19.252,19.2616,129807.0
2024-10-17 14:40:00,20.11,20.13,20.1,20.11,52749.0,19.2616,19.2807,19.252,19.2616,52749.0
2024-10-17 14:45:00,20.12,20.12,20.08,20.1,68899.0,19.2712,19.2712,19.2329,19.252,68899.0
2024-10-17 14:50:00,20.1,20.11,20.08,20.09,56573.0,19.252,19.2616,19.2329,19.2424,56573.0
2024-10-17 14:55:00,20.09,20.1,20.07,20.08,71987.0,19.2424,19.252,19.2233,19.2329,71987.0
2024-10-17 15:00:00,20.07,20.11,20.06,20.1,78771.0,19.2233,19.2616,19.2137,19.252,78771.0
2024-10-17 15:05:00,20.11,20.11,20.09,20.09,138669.0,19.2616,19.2616,19.2424,19.2424,138669.0
2024-10-17 15:10:00,20.09,20.09,20.07,20.07,16925.0,19.2424,19.2424,19.2233,19.2233,16925.0
2024-10-17 15:15:00,20.07,20.1,20.07,20.1,67522.0,19.2233,19.252,19.2233,19.252,67522.0
2024-10-17 15:20:00,20.1,20.11,20.09,20.1,58158.0,19.252,19.2616,19.2424,19.252,58158.0
2024-10-17 15:25:00,20.1,20.12,20.1,20.12,79386.0,19.252,19.2712,19.252,19.2712,79386.0
2024-10-17 15:30:00,20.13,20.14,20.11,20.12,76548.0,19.2807,19.2903,19.2616,19.2712,76548.0
2024-10-17 15:35:00,20.12,20.15,20.11,20.14,62169.0,19.2712,19.2999,19.2616,19.2903,62169.0
2024-10-17 15:40:00,20.14,20.14,20.11,20.12,84178.0,19.2903,19.2903,19.2616,19.2712,84178.0
2024-10-17 15:45:00,20.12,20.14,20.11,20.14,91571.0,19.2712,19.2903,19.2616,19.2903,91571.0
2024-10-17 15:50:00,20.14,20.15,20.12,20.12,147632.0,19.2903,19.2999,19.2712,19.2712,147632.0
2024-10-17 15:55:00,20.13,20.15,20.12,20.14,206741.0,19.2807,19.2999,19.2712,19.2903,206741.0
2024-10-18 09:30:00,20.04,20.15,20.04,20.14,334941.0,19.1945,19.2999,19.1945,19.2903,334941.0
2024-10-18 09:35:00,20.14,20.14,20.1,20.11,126306.0,19.2903,19.2903,19.252,19.2616,126306.0
2024-10-18 09:40:00,20.1,20.11,20.06,20.06,127762.0,19.252,19.2616,19.2137,19.2137,127762.0
2024-10-18 09:45:00,20.06,20.11,20.05,20.11,126698.0,19.2137,19.2616,19.2041,19.2616,126698.0
2024-10-18 09:50:00,20.1,20.12,20.09,20.09,122792.0,19.252,19.2712,19.2424,19.2424,122792.0
2024-10-18 09:55:00,20.1,20.1,20.08,20.1,41267.0,19.252,19.252,19.2329,19.252,41267.0
2024-10-18 10:00:00,20.1,20.11,20.07,20.08,75326.0,19.252,19.2616,19.2233,19.2329,75326.0
2024-10-18 10:05:00,20.09,20.09,20.05,20.06,147551.0,19.2424,19.2424,19.2041,19.2137,147551.0
2024-10-18 10:10:00,20.05,20.1,20.04,20.09,113701.0,19.2041,19.252,19.1945,19.2424,113701.0
2024-10-18 10:15:00,20.1,20.1,20.08,20.09,55668.0,19.252,19.252,19.2329,19.2424,55668.0
2024-10-18 10:20:00,20.08,20.11,20.07,20.09,131588.0,19.2329,19.2616,19.2233,19.2424,131588.0
2024-10-18 10:25:00,20.1,20.11,20.08,20.08,83002.0,19.252,19.2616,19.2329,19.2329,83002.0
2024-10-18 10:30:00,20.08,20.1,20.07,20.09,122268.0,19.2329,19.252,19.2233,19.2424,122268.0
2024-10-18 10:35:00,20.09,20.11,20.07,20.07,85897.0,19.2424,19.2616,19.2233,19.2233,85897.0
2024-10-18 10:40:00,20.07,20.08,20.06,20.06,37139.0,19.2233,19.2329,19.2137,19.2137,37139.0
2024-10-18 10:45:00,20.06,20.07,20.05,20.07,46098.0,19.2137,19.2233,19.2041,19.2233,46098.0
2024-10-18 10:50:00,20.06,20.09,20.06,20.09,47747.0,19.2137,19.2424,19.2137,19.2424,47747.0
2024-10-18 10:55:00,20.09,20.1,20.06,20.09,143192.0,19.2424,19.252,19.2137,19.2424,143192.0
2024-10-18 11:00:00,20.08,20.09,20.05,20.06,141948.0,19.2329,19.2424,19.2041,19.2137,141948.0
2024-10-18 11:05:00,20.07,20.08,20.05,20.05,66491.0,19.2233,19.2329,19.2041,19.2041,66491.0
2024-10-18 11:10:00,20.05,20.06,20.04,20.05,80389.0,19.2041,19.2137,19.1945,19.2041,80389.0
2024-10-18 11:15:00,20.05,20.06,20.04,20.05,73705.0,19.2041,19.2137,19.1945,19.2041,73705.0
2024-10-18 11:20:00,20.04,20.06,20.03,20.04,100451.0,19.1945,19.2137,19.185,19.1945,100451.0
2024-10-18 11:25:00,20.04,20.05,20.03,20.03,73778.0,19.1945,19.2041,19.185,19.185,73778.0
2024-10-18 11:30:00,20.03,20.05,20.01,20.05,73403.0,19.185,19.2041,19.1658,19.2041,73403.0
2024-10-18 11:35:00,20.05,20.06,20.03,20.04,383617.0,19.2041,19.2137,19.185,19.1945,383617.0
2024-10-18 11:40:00,20.04,20.06,20.03,20.05,67332.0,19.1945,19.2137,19.185,19.2041,67332.0
2024-10-18 11:45:00,20.04,20.05,20.03,20.05,160657.0,19.1945,19.2041,19.185,19.2041,160657.0
2024-10-18 11:50:00,20.05,20.06,20.04,20.04,61023.0,19.2041,19.2137,19.1945,19.1945,61023.0
2024-10-18 11:55:00,20.05,20.07,20.04,20.05,112281.0,19.2041,19.2233,19.1945,19.2041,112281.0
2024-10-18 12:00:00,20.05,20.07,20.04,20.06,61881.0,19.2041,19.2233,19.1945,19.2137,61881.0
2024-10-18 12:05:00,20.05,20.06,20.05,20.06,300.0,19.2041,19.2137,19.2041,19.2137,300.0
2024-10-18 12:10:00,20.05,20.06,20.05,20.06,18039.0,19.2041,19.2137,19.2041,19.2137,18039.0
2024-10-18 12:15:00,20.06,20.07,20.03,20.04,89035.0,19.2137,19.2233,19.185,19.1945,89035.0
2024-10-18 12:20:00,20.04,20.05,20.03,20.04,106592.0,19.1945,19.2041,19.185,19.1945,106592.0
2024-10-18 12:25:00,20.04,20.05,20.02,20.03,84437.0,19.1945,19.2041,19.1754,19.185,84437.0
2024-10-18 12:30:00,20.04,20.04,20.02,20.03,32310.0,19.1945,19.1945,19.1754,19.185,32310.0
2024-10-18 12:35:00,20.02,20.03,20.01,20.01,107846.0,19.1754,19.185,19.1658,19.1658,107846.0
2024-10-18 12:40:00,20.02,20.02,20.0,20.01,6390.0,19.1754,19.1754,19.1562,19.1658,6390.0
2024-10-18 12:45:00,20.0,20.01,20.0,20.0,26147.0,19.1562,19.1658,19.1562,19.1562,26147.0
2024-10-18 12:50:00,20.0,20.01,19.97,19.98,146746.0,19.1562,19.1658,19.1275,19.1371,146746.0
2024-10-18 12:55:00,19.98,20.0,19.96,20.0,91756.0,19.1371,19.1562,19.1179,19.1562,91756.0
2024-10-18 13:00:00,20.01,20.01,19.98,19.98,118616.0,19.1658,19.1658,19.1371,19.1371,118616.0
2024-10-18 13:05:00,19.99,19.99,19.97,19.99,442432.0,19.1467,19.1467,19.1275,19.1467,442432.0
2024-10-18 13:10:00,19.98,19.99,19.97,19.98,13790.0,19.1371,19.1467,19.1275,19.1371,13790.0
2024-10-18 13:15:00,19.98,20.01,19.97,19.99,79767.0,19.1371,19.1658,19.1275,19.1467,79767.0
2024-10-18 13:20:00,19.98,20.0,19.97,19.99,48294.0,19.1371,19.1562,19.1275,19.1467,48294.0
2024-10-18 13:25:00,19.99,20.01,19.98,20.01,177560.0,19.1467,19.1658,19.1371,19.1658,177560.0
2024-10-18 13:30:00,20.01,20.01,19.99,19.99,57123.0,19.1658,19.1658,19.1467,19.1467,57123.0
2024-10-18 13:35:00,19.99,20.0,19.98,19.98,45958.0,19.1467,19.1562,19.1371,19.1371,45958.0
2024-10-18 13:40:00,19.98,20.0,19.98,19.99,61575.0,19.1371,19.1562,19.1371,19.1467,61575.0
2024-10-18 13:45:00,19.99,20.0,19.98,20.0,27086.0,19.1467,19.1562,19.1371,19.1562,27086.0
2024-10-18 13:50:00,19.99,20.01,19.99,20.01,66141.0,19.1467,19.1658,19.1467,19.1658,66141.0
2024-10-18 13:55:00,20.01,20.02,20.0,20.0,81857.0,19.1658,19.1754,19.1562,19.1562,81857.0
2024-10-18 14:00:00,20.01,20.06,19.99,20.0,213166.0,19.1658,19.2137,19.1467,19.1562,213166.0
2024-10-18 14:05:00,20.0,20.01,19.99,20.0,136180.0,19.1562,19.1658,19.1467,19.1562,136180.0
2024-10-18 14:10:00,19.99,20.0,19.97,19.98,48400.0,19.1467,19.1562,19.1275,19.1371,48400.0
2024-10-18 14:15:00,19.98,19.98,19.96,19.97,42618.0,19.1371,19.1371,19.1179,19.1275,42618.0
2024-10-18 14:20:00,19.97,19.98,19.96,19.96,89517.0,19.1275,19.1371,19.1179,19.1179,89517.0
2024-10-18 14:25:00,19.96,19.97,19.95,19.96,114928.0,19.1179,19.1275,19.1083,19.1179,114928.0
2024-10-18 14:30:00,19.96,19.99,19.96,19.98,257020.0,19.1179,19.1467,19.1179,19.1371,257020.0
2024-10-18 14:35:00,19.98,19.99,19.98,19.98,39267.0,19.1371,19.1467,19.1371,19.1371,39267.0
2024-10-18 14:40:00,19.99,19.99,19.97,19.98,14748.0,19.1467,19.1467,19.1275,19.1371,14748.0
2024-10-18 14:45:00,19.98,19.99,19.97,19.98,101537.0,19.1371,19.1467,19.1275,19.1371,101537.0
2024-10-18 14:50:00,19.98,20.0,19.97,19.99,29309.0,19.1371,19.1562,19.1275,19.1467,29309.0
2024-10-18 14:55:00,19.99,20.0,19.98,19.98,35747.0,19.1467,19.1562,19.1371,19.1371,35747.0
2024-10-18 15:00:00,19.99,20.03,19.98,20.01,233366.0,19.1467,19.185,19.1371,19.1658,233366.0
2024-10-18 15:05:00,20.01,20.02,20.0,20.01,104265.0,19.1658,19.1754,19.1562,19.1658,104265.0
2024-10-18 15:10:00,20.01,20.02,19.99,20.0,59400.0,19.1658,19.1754,19.1467,19.1562,59400.0
2024-10-18 15:15:00,20.0,20.02,19.99,20.01,50013.0,19.1562,19.1754,19.1467,19.1658,50013.0
2024-10-18 15:20:00,20.01,20.03,20.01,20.03,521326.0,19.1658,19.185,19.1658,19.185,521326.0
2024-10-18 15:25:00,20.03,20.03,20.01,20.02,84023.0,19.185,19.185,19.1658,19.1754,84023.0
2024-10-18 15:30:00,20.02,20.03,20.01,20.03,27235.0,19.1754,19.185,19.1658,19.185,27235.0
2024-10-18 15:35:00,20.03,20.04,20.01,20.01,59641.0,19.185,19.1945,19.1658,19.1658,59641.0
2024-10-18 15:40:00,20.02,20.04,20.01,20.04,98721.0,19.1754,19.1945,19.1658,19.1945,98721.0
2024-10-18 15:45:00,20.03,20.04,20.01,20.03,120174.0,19.185,19.1945,19.1658,19.185,120174.0
2024-10-18 15:50:00,20.04,20.04,20.0,20.01,211636.0,19.1945,19.1945,19.1562,19.1658,211636.0
2024-10-18 15:55:00,20.01,20.02,19.99,20.01,525458.0,19.1658,19.1754,19.1467,19.1658,525458.0
2024-10-21 09:30:00,20.07,20.07,20.04,20.06,226367.0,19.2233,19.2233,19.1945,19.2137,226367.0
2024-10-21 09:35:00,20.06,20.07,20.03,20.05,136014.0,19.2137,19.2233,19.185,19.2041,136014.0
2024-10-21 09:40:00,20.06,20.07,20.05,20.05,112392.0,19.2137,19.2233,19.2041,19.2041,112392.0
2024-10-21 09:45:00,20.05,20.06,20.03,20.04,127097.0,19.2041,19.2137,19.185,19.1945,127097.0
2024-10-21 09:50:00,20.04,20.04,20.02,20.03,47603.0,19.1945,19.1945,19.1754,19.185,47603.0
2024-10-21 09:55:00,20.03,20.06,20.02,20.06,111243.0,19.185,19.2137,19.1754,19.2137,111243.0
2024-10-21 10:00:00,20.05,20.06,20.02,20.04,130196.0,19.2041,19.2137,19.1754,19.1945,130196.0
2024-10-21 10:05:00,20.04,20.05,20.02,20.03,205784.0,19.1945,19.2041,19.1754,19.185,205784.0
2024-10-21 10:10:00,20.02,20.03,20.01,20.01,165256.0,19.1754,19.185,19.1658,19.1658,165256.0
2024-10-21 10:15:00,20.02,20.02,19.99,20.01,152752.0,19.1754,19.1754,19.1467,19.1658,152752.0
2024-10-21 10:20:00,20.01,20.03,20.0,20.03,103153.0,19.1658,19.185,19.1562,19.185,103153.0
2024-10-21 10:25:00,20.03,20.07,20.03,20.06,114795.0,19.185,19.2233,19.185,19.2137,114795.0
2024-10-21 10:30:00,20.06,20.1,20.05,20.09,143965.0,19.2137,19.252,19.2041,19.2424,143965.0
2024-10-21 10:35:00,20.08,20.11,20.07,20.11,323300.0,19.2329,19.2616,19.2233,19.2616,323300.0
2024-10-21 10:40:00,20.1,20.14,20.1,20.12,402970.0,19.252,19.2903,19.252,19.2712,402970.0
2024-10-21 10:45:00,20.12,20.18,20.11,20.16,261964.0,19.2712,19.3286,19.2616,19.3095,261964.0
2024-10-21 10:50:00,20.15,20.17,20.13,20.16,180092.0,19.2999,19.3191,19.2807,19.3095,180092.0
2024-10-21 10:55:00,20.16,20.16,20.14,20.15,122649.0,19.3095,19.3095,19.2903,19.2999,122649.0
2024-10-21 11:00:00,20.14,20.21,20.14,20.2,298433.0,19.2903,19.3574,19.2903,19.3478,298433.0
2024-10-21 11:05:00,20.2,20.28,20.2,20.27,782634.0,19.3478,19.4244,19.3478,19.4148,782634.0
2024-10-21 11:10:00,20.26,20.27,20.21,20.22,656733.0,19.4053,19.4148,19.3574,19.3669,656733.0
2024-10-21 11:15:00,20.23,20.26,20.22,20.25,109994.0,19.3765,19.4053,19.3669,19.3957,109994.0
2024-10-21 11:20:00,20.24,20.27,20.24,20.27,121546.0,19.3861,19.4148,19.3861,19.4148,121546.0
2024-10-21 11:25:00,20.27,20.28,20.26,20.28,83176.0,19.4148,19.4244,19.4053,19.4244,83176.0
2024-10-21 11:30:00,20.28,20.29,20.25,20.26,99718.0,19.4244,19.434,19.3957,19.4053,99718.0
2024-10-21 11:35:00,20.26,20.28,20.25,20.25,79011.0,19.4053,19.4244,19.3957,19.3957,79011.0
2024-10-21 11:40:00,20.24,20.25,20.21,20.21,112527.0,19.3861,19.3957,19.3574,19.3574,112527.0
2024-10-21 11:45:00,20.21,20.22,20.2,20.2,65562.0,19.3574,19.3669,19.3478,19.3478,65562.0
2024-10-21 11:50:00,20.19,20.2,20.17,20.19,160678.0,19.3382,19.3478,19.3191,19.3382,160678.0
2024-10-21 11:55:00,20.19,20.2,20.15,20.16,136500.0,19.3382,19.3478,19.2999,19.3095,136500.0
2024-10-21 12:00:00,20.17,20.19,20.16,20.18,40120.0,19.3191,19.3382,19.3095,19.3286,40120.0
2024-10-21 12:05:00,20.17,20.19,20.17,20.18,375618.0,19.3191,19.3382,19.3191,19.3286,375618.0
2024-10-21 12:10:00,20.17,20.21,20.17,20.2,50013.0,19.3191,19.3574,19.3191,19.3478,50013.0
2024-10-21 12:15:00,20.19,20.2,20.17,20.19,76069.0,19.3382,19.3478,19.3191,19.3382,76069.0
2024-10-21 12:20:00,20.19,20.2,20.18,20.18,37009.0,19.3382,19.3478,19.3286,19.3286,37009.0
2024-10-21 12:25:00,20.18,20.2,20.16,20.18,301681.0,19.3286,19.3478,19.3095,19.3286,301681.0
2024-10-21 12:30:00,20.18,20.19,20.16,20.16,51726.0,19.3286,19.3382,19.3095,19.3095,51726.0
2024-10-21 12:35:00,20.17,20.2,20.16,20.19,154923.0,19.3191,19.3478,19.3095,19.3382,154923.0
2024-10-21 12:40:00,20.19,20.19,20.17,20.18,78696.0,19.3382,19.3382,19.3191,19.3286,78696.0
2024-10-21 12:45:00,20.18,20.19,20.17,20.18,70334.0,19.3286,19.3382,19.3191,19.3286,70334.0
2024-10-21 12:50:00,20.17,20.18,20.13,20.14,87209.0,19.3191,19.3286,19.2807,19.2903,87209.0
2024-10-21 12:55:00,20.14,20.15,20.13,20.14,15310.0,19.2903,19.2999,19.2807,19.2903,15310.0
2024-10-21 13:00:00,20.13,20.14,20.12,20.14,98201.0,19.2807,19.2903,19.2712,19.2903,98201.0
2024-10-21 13:05:00,20.13,20.14,20.12,20.13,47622.0,19.2807,19.2903,19.2712,19.2807,47622.0
2024-10-21 13:10:00,20.13,20.13,20.11,20.12,84681.0,19.2807,19.2807,19.2616,19.2712,84681.0
2024-10-21 13:15:00,20.12,20.15,20.11,20.13,102193.0,19.2712,19.2999,19.2616,19.2807,102193.0
2024-10-21 13:20:00,20.14,20.15,20.12,20.12,112281.0,19.2903,19.2999,19.2712,19.2712,112281.0
2024-10-21 13:25:00,20.12,20.13,20.12,20.12,1000.0,19.2712,19.2807,19.2712,19.2712,1000.0
2024-10-21 13:30:00,20.13,20.13,20.12,20.13,21747.0,19.2807,19.2807,19.2712,19.2807,21747.0
2024-10-21 13:35:00,20.13,20.13,20.11,20.13,46435.0,19.2807,19.2807,19.2616,19.2807,46435.0
2024-10-21 13:40:00,20.13,20.13,20.11,20.13,24169.0,19.2807,19.2807,19.2616,19.2807,24169.0
2024-10-21 13:45:00,20.13,20.13,20.1,20.11,115218.0,19.2807,19.2807,19.252,19.2616,115218.0
2024-10-21 13:50:00,20.11,20.12,20.09,20.11,36426.0,19.2616,19.2712,19.2424,19.2616,36426.0
2024-10-21 13:55:00,20.11,20.11,20.1,20.1,13531.0,19.2616,19.2616,19.252,19.252,13531.0
2024-10-21 14:00:00,20.1,20.12,20.1,20.11,24288.0,19.252,19.2712,19.252,19.2616,24288.0
2024-10-21 14:05:00,20.11,20.13,20.1,20.12,37068.0,19.2616,19.2807,19.252,19.2712,37068.0
2024-10-21 14:10:00,20.12,20.13,20.11,20.13,71735.0,19.2712,19.2807,19.2616,19.2807,71735.0
2024-10-21 14:15:00,20.13,20.14,20.12,20.13,16079.0,19.2807,19.2903,19.2712,19.2807,16079.0
2024-10-21 14:20:00,20.12,20.16,20.11,20.15,132580.0,19.2712,19.3095,19.2616,19.2999,132580.0
2024-10-21 14:25:00,20.14,20.15,20.13,20.14,76066.0,19.2903,19.2999,19.2807,19.2903,76066.0
2024-10-21 14:30:00,20.15,20.17,20.14,20.15,60138.0,19.2999,19.3191,19.2903,19.2999,60138.0
2024-10-21 14:35:00,20.14,20.15,20.13,20.14,42233.0,19.2903,19.2999,19.2807,19.2903,42233.0
2024-10-21 14:40:00,20.15,20.17,20.14,20.16,23788.0,19.2999,19.3191,19.2903,19.3095,23788.0
2024-10-21 14:45:00,20.17,20.17,20.15,20.16,21680.0,19.3191,19.3191,19.2999,19.3095,21680.0
2024-10-21 14:50:00,20.15,20.17,20.15,20.16,57813.0,19.2999,19.3191,19.2999,19.3095,57813.0
2024-10-21 14:55:00,20.16,20.18,20.15,20.17,460351.0,19.3095,19.3286,19.2999,19.3191,460351.0
2024-10-21 15:00:00,20.17,20.18,20.16,20.18,60289.0,19.3191,19.3286,19.3095,19.3286,60289.0
2024-10-21 15:05:00,20.17,20.17,20.15,20.16,57159.0,19.3191,19.3191,19.2999,19.3095,57159.0
2024-10-21 15:10:00,20.15,20.15,20.11,20.13,118434.0,19.2999,19.2999,19.2616,19.2807,118434.0
2024-10-21 15:15:00,20.12,20.13,20.11,20.12,72629.0,19.2712,19.2807,19.2616,19.2712,72629.0
2024-10-21 15:20:00,20.12,20.13,20.11,20.13,29908.0,19.2712,19.2807,19.2616,19.2807,29908.0
2024-10-21 15:25:00,20.13,20.14,20.11,20.13,85091.0,19.2807,19.2903,19.2616,19.2807,85091.0
2024-10-21 15:30:00,20.13,20.17,20.12,20.16,82053.0,19.2807,19.3191,19.2712,19.3095,82053.0
2024-10-21 15:35:00,20.16,20.17,20.15,20.16,79955.0,19.3095,19.3191,19.2999,19.3095,79955.0
2024-10-21 15:40:00,20.17,20.17,20.15,20.16,112432.0,19.3191,19.3191,19.2999,19.3095,112432.0
2024-10-21 15:45:00,20.16,20.16,20.13,20.14,79402.0,19.3095,19.3095,19.2807,19.2903,79402.0
2024-10-21 15:50:00,20.14,20.15,20.12,20.13,115814.0,19.2903,19.2999,19.2712,19.2807,115814.0
2024-10-21 15:55:00,20.13,20.13,20.07,20.08,630846.0,19.2807,19.2807,19.2233,19.2329,630846.0
2024-10-22 09:30:00,20.27,20.31,20.24,20.28,246351.0,19.4148,19.4532,19.3861,19.4244,246351.0
2024-10-22 09:35:00,20.27,20.3,20.25,20.28,98541.0,19.4148,19.4436,19.3957,19.4244,98541.0
2024-10-22 09:40:00,20.28,20.29,20.25,20.27,75509.0,19.4244,19.434,19.3957,19.4148,75509.0
2024-10-22 09:45:00,20.27,20.27,20.24,20.25,32815.0,19.4148,19.4148,19.3861,19.3957,32815.0
2024-10-22 09:50:00,20.24,20.29,20.24,20.25,64401.0,19.3861,19.434,19.3861,19.3957,64401.0
2024-10-22 09:55:00,20.25,20.28,20.24,20.25,53100.0,19.3957,19.4244,19.3861,19.3957,53100.0
2024-10-22 10:00:00,20.24,20.26,20.24,20.25,121616.0,19.3861,19.4053,19.3861,19.3957,121616.0
2024-10-22 10:05:00,20.25,20.26,20.18,20.23,743921.0,19.3957,19.4053,19.3286,19.3765,743921.0
2024-10-22 10:10:00,20.23,20.24,20.19,20.2,309476.0,19.3765,19.3861,19.3382,19.3478,309476.0
2024-10-22 10:15:00,20.19,20.23,20.18,20.23,295672.0,19.3382,19.3765,19.3286,19.3765,295672.0
2024-10-22 10:20:00,20.22,20.26,20.22,20.23,319013.0,19.3669,19.4053,19.3669,19.3765,319013.0
2024-10-22 10:25:00,20.23,20.25,20.22,20.24,586908.0,19.3765,19.3957,19.3669,19.3861,586908.0
2024-10-22 10:30:00,20.24,20.26,20.22,20.25,180903.0,19.3861,19.4053,19.3669,19.3957,180903.0
2024-10-22 10:35:00,20.24,20.25,20.22,20.25,118701.0,19.3861,19.3957,19.3669,19.3957,118701.0
2024-10-22 10:40:00,20.24,20.26,20.23,20.26,97740.0,19.3861,19.4053,19.3765,19.4053,97740.0
2024-10-22 10:45:00,20.26,20.27,20.23,20.23,124172.0,19.4053,19.4148,19.3765,19.3765,124172.0
2024-10-22 10:50:00,20.24,20.24,20.2,20.2,82938.0,19.3861,19.3861,19.3478,19.3478,82938.0
2024-10-22 10:55:00,20.2,20.21,20.19,20.2,64751.0,19.3478,19.3574,19.3382,19.3478,64751.0
2024-10-22 11:00:00,20.2,20.21,20.18,20.2,138575.0,19.3478,19.3574,19.3286,19.3478,138575.0
2024-10-22 11:05:00,20.21,20.21,20.19,20.2,113842.0,19.3574,19.3574,19.3382,19.3478,113842.0
2024-10-22 11:10:00,20.19,20.2,20.19,20.19,10813.0,19.3382,19.3478,19.3382,19.3382,10813.0
2024-10-22 11:15:00,20.2,20.2,20.17,20.19,204797.0,19.3478,19.3478,19.3191,19.3382,204797.0
2024-10-22 11:20:00,20.19,20.2,20.18,20.2,18167.0,19.3382,19.3478,19.3286,19.3478,18167.0
2024-10-22 11:25:00,20.2,20.23,20.19,20.2,219775.0,19.3478,19.3765,19.3382,19.3478,219775.0
2024-10-22 11:30:00,20.19,20.19,20.17,20.18,58041.0,19.3382,19.3382,19.3191,19.3286,58041.0
2024-10-22 11:35:00,20.18,20.19,20.18,20.19,51693.0,19.3286,19.3382,19.3286,19.3382,51693.0
2024-10-22 11:40:00,20.18,20.2,20.17,20.18,149059.0,19.3286,19.3478,19.3191,19.3286,149059.0
2024-10-22 11:45:00,20.19,20.2,20.19,20.2,37557.0,19.3382,19.3478,19.3382,19.3478,37557.0
2024-10-22 11:50:00,20.19,20.2,20.19,20.2,6780.0,19.3382,19.3478,19.3382,19.3478,6780.0
2024-10-22 11:55:00,20.2,20.2,20.18,20.2,19008.0,19.3478,19.3478,19.3286,19.3478,19008.0
2024-10-22 12:00:00,20.2,20.21,20.19,20.21,73165.0,19.3478,19.3574,19.3382,19.3574,73165.0
2024-10-22 12:05:00,20.21,20.23,20.2,20.23,456960.0,19.3574,19.3765,19.3478,19.3765,456960.0
2024-10-22 12:10:00,20.23,20.23,20.19,20.21,104669.0,19.3765,19.3765,19.3382,19.3574,104669.0
2024-10-22 12:15:00,20.2,20.21,20.18,20.2,275297.0,19.3478,19.3574,19.3286,19.3478,275297.0
2024-10-22 12:20:00,20.2,20.21,20.19,20.21,37901.0,19.3478,19.3574,19.3382,19.3574,37901.0
2024-10-22 12:25:00,20.21,20.23,20.2,20.21,165432.0,19.3574,19.3765,19.3478,19.3574,165432.0
2024-10-22 12:30:00,20.21,20.22,20.18,20.19,60664.0,19.3574,19.3669,19.3286,19.3382,60664.0
2024-10-22 12:35:00,20.19,20.21,20.18,20.21,82382.0,19.3382,19.3574,19.3286,19.3574,82382.0
2024-10-22 12:40:00,20.21,20.22,20.2,20.21,112918.0,19.3574,19.3669,19.3478,19.3574,112918.0
2024-10-22 12:45:00,20.21,20.22,20.2,20.2,99412.0,19.3574,19.3669,19.3478,19.3478,99412.0
2024-10-22 12:50:00,20.19,20.19,20.15,20.17,210424.0,19.3382,19.3382,19.2999,19.3191,210424.0
2024-10-22 12:55:00,20.17,20.17,20.15,20.16,76734.0,19.3191,19.3191,19.2999,19.3095,76734.0
2024-10-22 13:00:00,20.16,20.16,20.15,20.16,29582.0,19.3095,19.3095,19.2999,19.3095,29582.0
2024-10-22 13:05:00,20.15,20.17,20.15,20.17,125955.0,19.2999,19.3191,19.2999,19.3191,125955.0
2024-10-22 13:10:00,20.17,20.18,20.16,20.17,60662.0,19.3191,19.3286,19.3095,19.3191,60662.0
2024-10-22 13:15:00,20.17,20.17,20.16,20.16,17585.0,19.3191,19.3191,19.3095,19.3095,17585.0
2024-10-22 13:20:00,20.16,20.17,20.15,20.16,114849.0,19.3095,19.3191,19.2999,19.3095,114849.0
2024-10-22 13:25:00,20.16,20.16,20.15,20.16,21362.0,19.3095,19.3095,19.2999,19.3095,21362.0
2024-10-22 13:30:00,20.15,20.15,20.13,20.13,149424.0,19.2999,19.2999,19.2807,19.2807,149424.0
2024-10-22 13:35:00,20.13,20.14,20.1,20.12,191649.0,19.2807,19.2903,19.252,19.2712,191649.0
2024-10-22 13:40:00,20.11,20.12,20.08,20.1,74226.0,19.2616,19.2712,19.2329,19.252,74226.0
2024-10-22 13:45:00,20.1,20.1,20.08,20.09,68726.0,19.252,19.252,19.2329,19.2424,68726.0
2024-10-22 13:50:00,20.09,20.09,20.07,20.07,220449.0,19.2424,19.2424,19.2233,19.2233,220449.0
2024-10-22 13:55:00,20.07,20.08,20.06,20.07,80277.0,19.2233,19.2329,19.2137,19.2233,80277.0
2024-10-22 14:00:00,20.06,20.07,20.02,20.03,122366.0,19.2137,19.2233,19.1754,19.185,122366.0
2024-10-22 14:05:00,20.03,20.08,20.03,20.07,346968.0,19.185,19.2329,19.185,19.2233,346968.0
2024-10-22 14:10:00,20.08,20.09,20.06,20.09,148965.0,19.2329,19.2424,19.2137,19.2424,148965.0
2024-10-22 14:15:00,20.09,20.1,20.07,20.09,49771.0,19.2424,19.252,19.2233,19.2424,49771.0
2024-10-22 14:20:00,20.09,20.09,20.07,20.08,109652.0,19.2424,19.2424,19.2233,19.2329,109652.0
2024-10-22 14:25:00,20.08,20.09,20.08,20.08,37979.0,19.2329,19.2424,19.2329,19.2329,37979.0
2024-10-22 14:30:00,20.09,20.09,20.08,20.09,34438.0,19.2424,19.2424,19.2329,19.2424,34438.0
2024-10-22 14:35:00,20.09,20.1,20.08,20.1,38729.0,19.2424,19.252,19.2329,19.252,38729.0
2024-10-22 14:40:00,20.1,20.11,20.09,20.1,27066.0,19.252,19.2616,19.2424,19.252,27066.0
2024-10-22 14:45:00,20.1,20.11,20.09,20.11,67768.0,19.252,19.2616,19.2424,19.2616,67768.0
2024-10-22 14:50:00,20.1,20.12,20.1,20.12,5956.0,19.252,19.2712,19.252,19.2712,5956.0
2024-10-22 14:55:00,20.12,20.13,20.11,20.13,79148.0,19.2712,19.2807,19.2616,19.2807,79148.0
2024-10-22 15:00:00,20.13,20.14,20.12,20.13,80584.0,19.2807,19.2903,19.2712,19.2807,80584.0
2024-10-22 15:05:00,20.12,20.13,20.11,20.11,69517.0,19.2712,19.2807,19.2616,19.2616,69517.0
2024-10-22 15:10:00,20.1,20.11,20.09,20.1,93300.0,19.252,19.2616,19.2424,19.252,93300.0
2024-10-22 15:15:00,20.1,20.11,20.08,20.09,83050.0,19.252,19.2616,19.2329,19.2424,83050.0
2024-10-22 15:20:00,20.09,20.1,20.09,20.09,23887.0,19.2424,19.252,19.2424,19.2424,23887.0
2024-10-22 15:25:00,20.1,20.1,20.08,20.09,50356.0,19.252,19.252,19.2329,19.2424,50356.0
2024-10-22 15:30:00,20.09,20.09,20.07,20.08,146690.0,19.2424,19.2424,19.2233,19.2329,146690.0
2024-10-22 15:35:00,20.07,20.08,20.06,20.07,30946.0,19.2233,19.2329,19.2137,19.2233,30946.0
2024-10-22 15:40:00,20.09,20.09,20.07,20.07,15651.0,19.2424,19.2424,19.2233,19.2233,15651.0
2024-10-22 15:45:00,20.07,20.08,20.04,20.07,86241.0,19.2233,19.2329,19.1945,19.2233,86241.0
2024-10-22 15:50:00,20.07,20.09,20.05,20.06,494018.0,19.2233,19.2424,19.2041,19.2137,494018.0
2024-10-22 15:55:00,20.05,20.12,20.05,20.11,666950.0,19.2041,19.2712,19.2041,19.2616,666950.0
2024-10-23 09:30:00,20.26,20.27,20.23,20.24,286943.0,19.4053,19.4148,19.3765,19.3861,286943.0
2024-10-23 09:35:00,20.25,20.27,20.23,20.25,158699.0,19.3957,19.4148,19.3765,19.3957,158699.0
2024-10-23 09:40:00,20.26,20.27,20.24,20.26,57364.0,19.4053,19.4148,19.3861,19.4053,57364.0
2024-10-23 09:45:00,20.26,20.27,20.23,20.24,158877.0,19.4053,19.4148,19.3765,19.3861,158877.0
2024-10-23 09:50:00,20.24,20.27,20.23,20.26,147950.0,19.3861,19.4148,19.3765,19.4053,147950.0
2024-10-23 09:55:00,20.26,20.27,20.23,20.25,196232.0,19.4053,19.4148,19.3765,19.3957,196232.0
2024-10-23 10:00:00,20.25,20.29,20.24,20.29,97075.0,19.3957,19.434,19.3861,19.434,97075.0
2024-10-23 10:05:00,20.29,20.33,20.28,20.29,202238.0,19.434,19.4723,19.4244,19.434,202238.0
2024-10-23 10:10:00,20.29,20.3,20.27,20.29,242147.0,19.434,19.4436,19.4148,19.434,242147.0
2024-10-23 10:15:00,20.29,20.33,20.28,20.32,274195.0,19.434,19.4723,19.4244,19.4627,274195.0
2024-10-23 10:20:00,20.33,20.34,20.3,20.32,236199.0,19.4723,19.4819,19.4436,19.4627,236199.0
2024-10-23 10:25:00,20.32,20.34,20.27,20.28,167099.0,19.4627,19.4819,19.4148,19.4244,167099.0
2024-10-23 10:30:00,20.28,20.29,20.25,20.26,155932.0,19.4244,19.434,19.3957,19.4053,155932.0
2024-10-23 10:35:00,20.25,20.28,20.25,20.26,135240.0,19.3957,19.4244,19.3957,19.4053,135240.0
2024-10-23 10:40:00,20.25,20.26,20.24,20.25,84835.0,19.3957,19.4053,19.3861,19.3957,84835.0
2024-10-23 10:45:00,20.25,20.27,20.23,20.26,631108.0,19.3957,19.4148,19.3765,19.4053,631108.0
2024-10-23 10:50:00,20.26,20.32,20.25,20.31,296575.0,19.4053,19.4627,19.3957,19.4532,296575.0
2024-10-23 10:55:00,20.3,20.32,20.29,20.3,166421.0,19.4436,19.4627,19.434,19.4436,166421.0
2024-10-23 11:00:00,20.31,20.33,20.29,20.3,171833.0,19.4532,19.4723,19.434,19.4436,171833.0
2024-10-23 11:05:00,20.3,20.33,20.29,20.32,64883.0,19.4436,19.4723,19.434,19.4627,64883.0
2024-10-23 11:10:00,20.33,20.42,20.32,20.4,359261.0,19.4723,19.5585,19.4627,19.5394,359261.0
2024-10-23 11:15:00,20.39,20.41,20.38,20.41,107760.0,19.5298,19.5489,19.5202,19.5489,107760.0
2024-10-23 11:20:00,20.4,20.41,20.36,20.39,150069.0,19.5394,19.5489,19.501,19.5298,150069.0
2024-10-23 11:25:00,20.39,20.43,20.38,20.43,263580.0,19.5298,19.5681,19.5202,19.5681,263580.0
2024-10-23 11:30:00,20.42,20.43,20.41,20.43,131675.0,19.5585,19.5681,19.5489,19.5681,131675.0
2024-10-23 11:35:00,20.43,20.43,20.38,20.39,211839.0,19.5681,19.5681,19.5202,19.5298,211839.0
2024-10-23 11:40:00,20.39,20.4,20.37,20.38,139162.0,19.5298,19.5394,19.5106,19.5202,139162.0
2024-10-23 11:45:00,20.38,20.38,20.36,20.38,112796.0,19.5202,19.5202,19.501,19.5202,112796.0
2024-10-23 11:50:00,20.38,20.39,20.36,20.38,139790.0,19.5202,19.5298,19.501,19.5202,139790.0
2024-10-23 11:55:00,20.38,20.39,20.35,20.36,57246.0,19.5202,19.5298,19.4915,19.501,57246.0
2024-10-23 12:00:00,20.36,20.43,20.35,20.42,185147.0,19.501,19.5681,19.4915,19.5585,185147.0
2024-10-23 12:05:00,20.41,20.44,20.39,20.42,135397.0,19.5489,19.5777,19.5298,19.5585,135397.0
2024-10-23 12:10:00,20.41,20.43,20.4,20.43,138265.0,19.5489,19.5681,19.5394,19.5681,138265.0
2024-10-23 12:15:00,20.43,20.44,20.41,20.43,91979.0,19.5681,19.5777,19.5489,19.5681,91979.0
2024-10-23 12:20:00,20.42,20.46,20.42,20.45,62089.0,19.5585,19.5968,19.5585,19.5872,62089.0
2024-10-23 12:25:00,20.45,20.48,20.44,20.47,133146.0,19.5872,19.616,19.5777,19.6064,133146.0
2024-10-23 12:30:00,20.47,20.51,20.46,20.47,160626.0,19.6064,19.6447,19.5968,19.6064,160626.0
2024-10-23 12:35:00,20.46,20.47,20.44,20.46,175569.0,19.5968,19.6064,19.5777,19.5968,175569.0
2024-10-23 12:40:00,20.47,20.47,20.44,20.46,59555.0,19.6064,19.6064,19.5777,19.5968,59555.0
2024-10-23 12:45:00,20.46,20.46,20.43,20.43,89446.0,19.5968,19.5968,19.5681,19.5681,89446.0
2024-10-23 12:50:00,20.43,20.49,20.42,20.48,213712.0,19.5681,19.6256,19.5585,19.616,213712.0
2024-10-23 12:55:00,20.47,20.48,20.45,20.48,58881.0,19.6064,19.616,19.5872,19.616,58881.0
2024-10-23 13:00:00,20.48,20.53,20.47,20.51,101209.0,19.616,19.6639,19.6064,19.6447,101209.0
2024-10-23 13:05:00,20.51,20.53,20.49,20.53,145859.0,19.6447,19.6639,19.6256,19.6639,145859.0
2024-10-23 13:10:00,20.52,20.58,20.51,20.57,228632.0,19.6543,19.7118,19.6447,19.7022,228632.0
2024-10-23 13:15:00,20.57,20.58,20.55,20.57,126343.0,19.7022,19.7118,19.683,19.7022,126343.0
2024-10-23 13:20:00,20.57,20.59,20.56,20.58,247771.0,19.7022,19.7213,19.6926,19.7118,247771.0
2024-10-23 13:25:00,20.58,20.59,20.55,20.55,50579.0,19.7118,19.7213,19.683,19.683,50579.0
2024-10-23 13:30:00,20.55,20.6,20.55,20.58,86350.0,19.683,19.7309,19.683,19.7118,86350.0
2024-10-23 13:35:00,20.59,20.61,20.57,20.61,115656.0,19.7213,19.7405,19.7022,19.7405,115656.0
2024-10-23 13:40:00,20.61,20.61,20.58,20.6,231016.0,19.7405,19.7405,19.7118,19.7309,231016.0
2024-10-23 13:45:00,20.6,20.6,20.57,20.58,134298.0,19.7309,19.7309,19.7022,19.7118,134298.0
2024-10-23 13:50:00,20.59,20.62,20.58,20.61,25503.0,19.7213,19.7501,19.7118,19.7405,25503.0
2024-10-23 13:55:00,20.62,20.63,20.61,20.62,219065.0,19.7501,19.7597,19.7405,19.7501,219065.0
2024-10-23 14:00:00,20.63,20.67,20.62,20.66,143275.0,19.7597,19.798,19.7501,19.7884,143275.0
2024-10-23 14:05:00,20.67,20.69,20.65,20.65,211299.0,19.798,19.8171,19.7788,19.7788,211299.0
2024-10-23 14:10:00,20.66,20.7,20.65,20.69,107366.0,19.7884,19.8267,19.7788,19.8171,107366.0
2024-10-23 14:15:00,20.69,20.73,20.68,20.71,184079.0,19.8171,19.8554,19.8075,19.8363,184079.0
2024-10-23 14:20:00,20.71,20.72,20.66,20.67,226553.0,19.8363,19.8459,19.7884,19.798,226553.0
2024-10-23 14:25:00,20.67,20.68,20.64,20.65,218509.0,19.798,19.8075,19.7692,19.7788,218509.0
2024-10-23 14:30:00,20.66,20.66,20.59,20.6,263486.0,19.7884,19.7884,19.7213,19.7309,263486.0
2024-10-23 14:35:00,20.6,20.61,20.57,20.58,177955.0,19.7309,19.7405,19.7022,19.7118,177955.0
2024-10-23 14:40:00,20.57,20.59,20.54,20.57,110059.0,19.7022,19.7213,19.6734,19.7022,110059.0
2024-10-23 14:45:00,20.56,20.57,20.53,20.55,133027.0,19.6926,19.7022,19.6639,19.683,133027.0
2024-10-23 14:50:00,20.54,20.57,20.53,20.57,122528.0,19.6734,19.7022,19.6639,19.7022,122528.0
2024-10-23 14:55:00,20.56,20.57,20.54,20.54,98459.0,19.6926,19.7022,19.6734,19.6734,98459.0
2024-10-23 15:00:00,20.54,20.56,20.53,20.55,145518.0,19.6734,19.6926,19.6639,19.683,145518.0
2024-10-23 15:05:00,20.55,20.56,20.54,20.55,103860.0,19.683,19.6926,19.6734,19.683,103860.0
2024-10-23 15:10:00,20.55,20.58,20.54,20.56,644653.0,19.683,19.7118,19.6734,19.6926,644653.0
2024-10-23 15:15:00,20.56,20.57,20.52,20.53,152583.0,19.6926,19.7022,19.6543,19.6639,152583.0
2024-10-23 15:20:00,20.53,20.55,20.52,20.54,561959.0,19.6639,19.683,19.6543,19.6734,561959.0
2024-10-23 15:25:00,20.54,20.56,20.51,20.54,157869.0,19.6734,19.6926,19.6447,19.6734,157869.0
2024-10-23 15:30:00,20.53,20.55,20.52,20.54,203392.0,19.6639,19.683,19.6543,19.6734,203392.0
2024-10-23 15:35:00,20.53,20.53,20.5,20.51,450730.0,19.6639,19.6639,19.6351,19.6447,450730.0
2024-10-23 15:40:00,20.5,20.51,20.48,20.48,67135.0,19.6351,19.6447,19.616,19.616,67135.0
2024-10-23 15:45:00,20.49,20.51,20.48,20.51,110090.0,19.6256,19.6447,19.616,19.6447,110090.0
2024-10-23 15:50:00,20.5,20.51,20.47,20.5,221358.0,19.6351,19.6447,19.6064,19.6351,221358.0
2024-10-23 15:55:00,20.5,20.51,20.47,20.48,467099.0,19.6351,19.6447,19.6064,19.616,467099.0
2024-10-24 09:30:00,20.34,20.42,20.34,20.41,303069.0,19.4819,19.5585,19.4819,19.5489,303069.0
2024-10-24 09:35:00,20.41,20.42,20.39,20.4,89832.0,19.5489,19.5585,19.5298,19.5394,89832.0
2024-10-24 09:40:00,20.4,20.43,20.39,20.41,68683.0,19.5394,19.5681,19.5298,19.5489,68683.0
2024-10-24 09:45:00,20.41,20.45,20.4,20.44,131829.0,19.5489,19.5872,19.5394,19.5777,131829.0
2024-10-24 09:50:00,20.43,20.44,20.39,20.4,90818.0,19.5681,19.5777,19.5298,19.5394,90818.0
2024-10-24 09:55:00,20.39,20.41,20.38,20.41,101838.0,19.5298,19.5489,19.5202,19.5489,101838.0
2024-10-24 10:00:00,20.39,20.4,20.35,20.38,800583.0,19.5298,19.5394,19.4915,19.5202,800583.0
2024-10-24 10:05:00,20.39,20.42,20.38,20.4,267182.0,19.5298,19.5585,19.5202,19.5394,267182.0
2024-10-24 10:10:00,20.4,20.41,20.38,20.41,148498.0,19.5394,19.5489,19.5202,19.5489,148498.0
2024-10-24 10:15:00,20.41,20.43,20.4,20.41,240495.0,19.5489,19.5681,19.5394,19.5489,240495.0
2024-10-24 10:20:00,20.41,20.43,20.38,20.38,155831.0,19.5489,19.5681,19.5202,19.5202,155831.0
2024-10-24 10:25:00,20.39,20.43,20.37,20.42,159459.0,19.5298,19.5681,19.5106,19.5585,159459.0
2024-10-24 10:30:00,20.42,20.43,20.35,20.36,264344.0,19.5585,19.5681,19.4915,19.501,264344.0
2024-10-24 10:35:00,20.36,20.38,20.36,20.38,133560.0,19.501,19.5202,19.501,19.5202,133560.0
2024-10-24 10:40:00,20.38,20.39,20.36,20.38,228049.0,19.5202,19.5298,19.501,19.5202,228049.0
2024-10-24 10:45:00,20.38,20.42,20.38,20.42,134752.0,19.5202,19.5585,19.5202,19.5585,134752.0
2024-10-24 10:50:00,20.42,20.46,20.41,20.44,42167.0,19.5585,19.5968,19.5489,19.5777,42167.0
2024-10-24 10:55:00,20.44,20.44,20.41,20.43,180992.0,19.5777,19.5777,19.5489,19.5681,180992.0
2024-10-24 11:00:00,20.43,20.45,20.42,20.45,95125.0,19.5681,19.5872,19.5585,19.5872,95125.0
2024-10-24 11:05:00,20.45,20.47,20.43,20.44,170597.0,19.5872,19.6064,19.5681,19.5777,170597.0
2024-10-24 11:10:00,20.44,20.44,20.4,20.41,107071.0,19.5777,19.5777,19.5394,19.5489,107071.0
2024-10-24 11:15:00,20.41,20.41,20.39,20.4,78117.0,19.5489,19.5489,19.5298,19.5394,78117.0
2024-10-24 11:20:00,20.4,20.45,20.39,20.44,93334.0,19.5394,19.5872,19.5298,19.5777,93334.0
2024-10-24 11:25:00,20.44,20.45,20.42,20.44,131528.0,19.5777,19.5872,19.5585,19.5777,131528.0
2024-10-24 11:30:00,20.45,20.47,20.44,20.44,142578.0,19.5872,19.6064,19.5777,19.5777,142578.0
2024-10-24 11:35:00,20.44,20.48,20.44,20.48,163682.0,19.5777,19.616,19.5777,19.616,163682.0
2024-10-24 11:40:00,20.47,20.49,20.46,20.48,174031.0,19.6064,19.6256,19.5968,19.616,174031.0
2024-10-24 11:45:00,20.49,20.56,20.47,20.55,194722.0,19.6256,19.6926,19.6064,19.683,194722.0
2024-10-24 11:50:00,20.55,20.56,20.5,20.51,130383.0,19.683,19.6926,19.6351,19.6447,130383.0
2024-10-24 11:55:00,20.5,20.51,20.47,20.49,153918.0,19.6351,19.6447,19.6064,19.6256,153918.0
2024-10-24 12:00:00,20.48,20.51,20.47,20.51,108536.0,19.616,19.6447,19.6064,19.6447,108536.0
2024-10-24 12:05:00,20.51,20.57,20.5,20.55,208537.0,19.6447,19.7022,19.6351,19.683,208537.0
2024-10-24 12:10:00,20.54,20.59,20.53,20.57,190118.0,19.6734,19.7213,19.6639,19.7022,190118.0
2024-10-24 12:15:00,20.57,20.59,20.55,20.56,164390.0,19.7022,19.7213,19.683,19.6926,164390.0
2024-10-24 12:20:00,20.56,20.58,20.51,20.52,127348.0,19.6926,19.7118,19.6447,19.6543,127348.0
2024-10-24 12:25:00,20.52,20.53,20.48,20.49,117840.0,19.6543,19.6639,19.616,19.6256,117840.0
2024-10-24 12:30:00,20.48,20.49,20.43,20.44,185245.0,19.616,19.6256,19.5681,19.5777,185245.0
2024-10-24 12:35:00,20.44,20.48,20.43,20.45,123516.0,19.5777,19.616,19.5681,19.5872,123516.0
2024-10-24 12:40:00,20.45,20.47,20.44,20.47,133614.0,19.5872,19.6064,19.5777,19.6064,133614.0
2024-10-24 12:45:00,20.46,20.47,20.42,20.42,184587.0,19.5968,19.6064,19.5585,19.5585,184587.0
2024-10-24 12:50:00,20.42,20.45,20.42,20.44,129424.0,19.5585,19.5872,19.5585,19.5777,129424.0
2024-10-24 12:55:00,20.44,20.44,20.42,20.43,65970.0,19.5777,19.5777,19.5585,19.5681,65970.0
2024-10-24 13:00:00,20.43,20.43,20.39,20.4,64514.0,19.5681,19.5681,19.5298,19.5394,64514.0
2024-10-24 13:05:00,20.4,20.42,20.39,20.41,139661.0,19.5394,19.5585,19.5298,19.5489,139661.0
2024-10-24 13:10:00,20.41,20.41,20.38,20.41,46224.0,19.5489,19.5489,19.5202,19.5489,46224.0
2024-10-24 13:15:00,20.41,20.44,20.4,20.41,286284.0,19.5489,19.5777,19.5394,19.5489,286284.0
2024-10-24 13:20:00,20.41,20.43,20.4,20.42,79677.0,19.5489,19.5681,19.5394,19.5585,79677.0
2024-10-24 13:25:00,20.42,20.44,20.41,20.42,83580.0,19.5585,19.5777,19.5489,19.5585,83580.0
2024-10-24 13:30:00,20.42,20.43,20.41,20.42,123816.0,19.5585,19.5681,19.5489,19.5585,123816.0
2024-10-24 13:35:00,20.42,20.43,20.4,20.41,70473.0,19.5585,19.5681,19.5394,19.5489,70473.0
2024-10-24 13:40:00,20.4,20.42,20.38,20.38,376906.0,19.5394,19.5585,19.5202,19.5202,376906.0
2024-10-24 13:45:00,20.38,20.44,20.37,20.43,164464.0,19.5202,19.5777,19.5106,19.5681,164464.0
2024-10-24 13:50:00,20.42,20.44,20.41,20.44,82279.0,19.5585,19.5777,19.5489,19.5777,82279.0
2024-10-24 13:55:00,20.43,20.46,20.42,20.46,74084.0,19.5681,19.5968,19.5585,19.5968,74084.0
2024-10-24 14:00:00,20.46,20.49,20.44,20.45,192060.0,19.5968,19.6256,19.5777,19.5872,192060.0
2024-10-24 14:05:00,20.45,20.45,20.43,20.44,80829.0,19.5872,19.5872,19.5681,19.5777,80829.0
2024-10-24 14:10:00,20.44,20.45,20.41,20.41,82597.0,19.5777,19.5872,19.5489,19.5489,82597.0
2024-10-24 14:15:00,20.42,20.42,20.39,20.41,95317.0,19.5585,19.5585,19.5298,19.5489,95317.0
2024-10-24 14:20:00,20.41,20.42,20.39,20.4,100268.0,19.5489,19.5585,19.5298,19.5394,100268.0
2024-10-24 14:25:00,20.42,20.44,20.41,20.43,249940.0,19.5585,19.5777,19.5489,19.5681,249940.0
2024-10-24 14:30:00,20.42,20.44,20.42,20.44,38892.0,19.5585,19.5777,19.5585,19.5777,38892.0
2024-10-24 14:35:00,20.44,20.46,20.43,20.45,66327.0,19.5777,19.5968,19.5681,19.5872,66327.0
2024-10-24 14:40:00,20.46,20.47,20.44,20.44,55679.0,19.5968,19.6064,19.5777,19.5777,55679.0
2024-10-24 14:45:00,20.45,20.46,20.44,20.45,110729.0,19.5872,19.5968,19.5777,19.5872,110729.0
2024-10-24 14:50:00,20.44,20.45,20.43,20.44,20218.0,19.5777,19.5872,19.5681,19.5777,20218.0
2024-10-24 14:55:00,20.45,20.46,20.43,20.43,54665.0,19.5872,19.5968,19.5681,19.5681,54665.0
2024-10-24 15:00:00,20.44,20.47,20.43,20.47,264469.0,19.5777,19.6064,19.5681,19.6064,264469.0
2024-10-24 15:05:00,20.47,20.47,20.43,20.44,108896.0,19.6064,19.6064,19.5681,19.5777,108896.0
2024-10-24 15:10:00,20.43,20.43,20.38,20.41,62503.0,19.5681,19.5681,19.5202,19.5489,62503.0
2024-10-24 15:15:00,20.4,20.42,20.39,20.39,88785.0,19.5394,19.5585,19.5298,19.5298,88785.0
2024-10-24 15:20:00,20.39,20.41,20.39,20.4,81426.0,19.5298,19.5489,19.5298,19.5394,81426.0
2024-10-24 15:25:00,20.39,20.4,20.38,20.39,30736.0,19.5298,19.5394,19.5202,19.5298,30736.0
2024-10-24 15:30:00,20.39,20.4,20.36,20.37,142535.0,19.5298,19.5394,19.501,19.5106,142535.0
2024-10-24 15:35:00,20.37,20.4,20.36,20.4,65990.0,19.5106,19.5394,19.501,19.5394,65990.0
2024-10-24 15:40:00,20.39,20.42,20.39,20.39,147751.0,19.5298,19.5585,19.5298,19.5298,147751.0
2024-10-24 15:45:00,20.39,20.4,20.37,20.39,415067.0,19.5298,19.5394,19.5106,19.5298,415067.0
2024-10-24 15:50:00,20.39,20.4,20.37,20.38,311651.0,19.5298,19.5394,19.5106,19.5202,311651.0
2024-10-24 15:55:00,20.38,20.42,20.38,20.41,204581.0,19.5202,19.5585,19.5202,19.5489,204581.0
2024-10-25 09:30:00,20.26,20.26,20.18,20.21,378891.0,19.4053,19.4053,19.3286,19.3574,378891.0
2024-10-25 09:35:00,20.22,20.23,20.19,20.21,308470.0,19.3669,19.3765,19.3382,19.3574,308470.0
2024-10-25 09:40:00,20.21,20.22,20.18,20.19,54657.0,19.3574,19.3669,19.3286,19.3382,54657.0
2024-10-25 09:45:00,20.19,20.19,20.14,20.16,113489.0,19.3382,19.3382,19.2903,19.3095,113489.0
2024-10-25 09:50:00,20.16,20.17,20.15,20.16,65399.0,19.3095,19.3191,19.2999,19.3095,65399.0
2024-10-25 09:55:00,20.16,20.16,20.12,20.14,297872.0,19.3095,19.3095,19.2712,19.2903,297872.0
2024-10-25 10:00:00,20.13,20.14,20.07,20.09,302405.0,19.2807,19.2903,19.2233,19.2424,302405.0
2024-10-25 10:05:00,20.09,20.12,20.08,20.09,174932.0,19.2424,19.2712,19.2329,19.2424,174932.0
2024-10-25 10:10:00,20.08,20.12,20.08,20.11,161453.0,19.2329,19.2712,19.2329,19.2616,161453.0
2024-10-25 10:15:00,20.11,20.13,20.09,20.1,377672.0,19.2616,19.2807,19.2424,19.252,377672.0
2024-10-25 10:20:00,20.1,20.1,20.05,20.07,233959.0,19.252,19.252,19.2041,19.2233,233959.0
2024-10-25 10:25:00,20.07,20.1,20.06,20.07,162257.0,19.2233,19.252,19.2137,19.2233,162257.0
2024-10-25 10:30:00,20.07,20.09,20.06,20.08,91035.0,19.2233,19.2424,19.2137,19.2329,91035.0
2024-10-25 10:35:00,20.08,20.11,20.07,20.09,262791.0,19.2329,19.2616,19.2233,19.2424,262791.0
2024-10-25 10:40:00,20.09,20.13,20.07,20.12,178690.0,19.2424,19.2807,19.2233,19.2712,178690.0
2024-10-25 10:45:00,20.11,20.16,20.09,20.14,218334.0,19.2616,19.3095,19.2424,19.2903,218334.0
2024-10-25 10:50:00,20.14,20.14,20.1,20.12,136823.0,19.2903,19.2903,19.252,19.2712,136823.0
2024-10-25 10:55:00,20.12,20.14,20.11,20.13,149446.0,19.2712,19.2903,19.2616,19.2807,149446.0
2024-10-25 11:00:00,20.12,20.13,20.1,20.13,66087.0,19.2712,19.2807,19.252,19.2807,66087.0
2024-10-25 11:05:00,20.13,20.14,20.11,20.12,120664.0,19.2807,19.2903,19.2616,19.2712,120664.0
2024-10-25 11:10:00,20.13,20.15,20.11,20.14,153750.0,19.2807,19.2999,19.2616,19.2903,153750.0
2024-10-25 11:15:00,20.13,20.16,20.13,20.14,97263.0,19.2807,19.3095,19.2807,19.2903,97263.0
2024-10-25 11:20:00,20.15,20.17,20.14,20.16,109305.0,19.2999,19.3191,19.2903,19.3095,109305.0
2024-10-25 11:25:00,20.16,20.21,20.15,20.2,371235.0,19.3095,19.3574,19.2999,19.3478,371235.0
2024-10-25 11:30:00,20.19,20.2,20.17,20.2,135280.0,19.3382,19.3478,19.3191,19.3478,135280.0
2024-10-25 11:35:00,20.2,20.24,20.19,20.24,137183.0,19.3478,19.3861,19.3382,19.3861,137183.0
2024-10-25 11:40:00,20.23,20.26,20.22,20.23,255639.0,19.3765,19.4053,19.3669,19.3765,255639.0
2024-10-25 11:45:00,20.22,20.23,20.19,20.21,139190.0,19.3669,19.3765,19.3382,19.3574,139190.0
2024-10-25 11:50:00,20.2,20.25,20.19,20.24,82208.0,19.3478,19.3957,19.3382,19.3861,82208.0
2024-10-25 11:55:00,20.24,20.25,20.21,20.21,131630.0,19.3861,19.3957,19.3574,19.3574,131630.0
2024-10-25 12:00:00,20.22,20.25,20.21,20.23,113557.0,19.3669,19.3957,19.3574,19.3765,113557.0
2024-10-25 12:05:00,20.24,20.25,20.22,20.23,90521.0,19.3861,19.3957,19.3669,19.3765,90521.0
2024-10-25 12:10:00,20.23,20.23,20.2,20.22,75537.0,19.3765,19.3765,19.3478,19.3669,75537.0
2024-10-25 12:15:00,20.23,20.23,20.21,20.21,113602.0,19.3765,19.3765,19.3574,19.3574,113602.0
2024-10-25 12:20:00,20.22,20.23,20.19,20.2,66565.0,19.3669,19.3765,19.3382,19.3478,66565.0
2024-10-25 12:25:00,20.2,20.2,20.18,20.18,71521.0,19.3478,19.3478,19.3286,19.3286,71521.0
2024-10-25 12:30:00,20.18,20.22,20.17,20.2,116528.0,19.3286,19.3669,19.3191,19.3478,116528.0
2024-10-25 12:35:00,20.21,20.22,20.19,20.21,76494.0,19.3574,19.3669,19.3382,19.3574,76494.0
2024-10-25 12:40:00,20.21,20.22,20.18,20.19,93801.0,19.3574,19.3669,19.3286,19.3382,93801.0
2024-10-25 12:45:00,20.2,20.23,20.19,20.23,46006.0,19.3478,19.3765,19.3382,19.3765,46006.0
2024-10-25 12:50:00,20.22,20.23,20.21,20.21,100671.0,19.3669,19.3765,19.3574,19.3574,100671.0
2024-10-25 12:55:00,20.22,20.23,20.21,20.23,48372.0,19.3669,19.3765,19.3574,19.3765,48372.0
2024-10-25 13:00:00,20.23,20.25,20.22,20.23,104573.0,19.3765,19.3957,19.3669,19.3765,104573.0
2024-10-25 13:05:00,20.23,20.25,20.23,20.24,32716.0,19.3765,19.3957,19.3765,19.3861,32716.0
2024-10-25 13:10:00,20.24,20.29,20.23,20.28,166071.0,19.3861,19.434,19.3765,19.4244,166071.0
2024-10-25 13:15:00,20.28,20.32,20.27,20.31,134233.0,19.4244,19.4627,19.4148,19.4532,134233.0
2024-10-25 13:20:00,20.31,20.37,20.31,20.32,310862.0,19.4532,19.5106,19.4532,19.4627,310862.0
2024-10-25 13:25:00,20.32,20.34,20.32,20.34,58067.0,19.4627,19.4819,19.4627,19.4819,58067.0
2024-10-25 13:30:00,20.34,20.39,20.33,20.38,221310.0,19.4819,19.5298,19.4723,19.5202,221310.0
2024-10-25 13:35:00,20.39,20.4,20.36,20.38,154564.0,19.5298,19.5394,19.501,19.5202,154564.0
2024-10-25 13:40:00,20.38,20.48,20.38,20.47,186566.0,19.5202,19.616,19.5202,19.6064,186566.0
2024-10-25 13:45:00,20.47,20.48,20.37,20.37,183630.0,19.6064,19.616,19.5106,19.5106,183630.0
2024-10-25 13:50:00,20.38,20.39,20.34,20.36,227279.0,19.5202,19.5298,19.4819,19.501,227279.0
2024-10-25 13:55:00,20.37,20.43,20.36,20.43,210791.0,19.5106,19.5681,19.501,19.5681,210791.0
2024-10-25 14:00:00,20.43,20.5,20.4,20.43,300300.0,19.5681,19.6351,19.5394,19.5681,300300.0
2024-10-25 14:05:00,20.43,20.49,20.42,20.48,164841.0,19.5681,19.6256,19.5585,19.616,164841.0
2024-10-25 14:10:00,20.48,20.51,20.44,20.46,262956.0,19.616,19.6447,19.5777,19.5968,262956.0
2024-10-25 14:15:00,20.46,20.47,20.42,20.43,152052.0,19.5968,19.6064,19.5585,19.5681,152052.0
2024-10-25 14:20:00,20.43,20.46,20.41,20.44,102524.0,19.5681,19.5968,19.5489,19.5777,102524.0
2024-10-25 14:25:00,20.44,20.45,20.36,20.38,173748.0,19.5777,19.5872,19.501,19.5202,173748.0
2024-10-25 14:30:00,20.39,20.42,20.38,20.39,78081.0,19.5298,19.5585,19.5202,19.5298,78081.0
2024-10-25 14:35:00,20.4,20.41,20.36,20.37,93334.0,19.5394,19.5489,19.501,19.5106,93334.0
2024-10-25 14:40:00,20.38,20.4,20.37,20.39,151091.0,19.5202,19.5394,19.5106,19.5298,151091.0
2024-10-25 14:45:00,20.39,20.39,20.33,20.34,140703.0,19.5298,19.5298,19.4723,19.4819,140703.0
2024-10-25 14:50:00,20.35,20.38,20.35,20.37,61993.0,19.4915,19.5202,19.4915,19.5106,61993.0
2024-10-25 14:55:00,20.36,20.38,20.35,20.36,46089.0,19.501,19.5202,19.4915,19.501,46089.0
2024-10-25 15:00:00,20.36,20.39,20.35,20.37,106952.0,19.501,19.5298,19.4915,19.5106,106952.0
2024-10-25 15:05:00,20.37,20.4,20.36,20.38,147995.0,19.5106,19.5394,19.501,19.5202,147995.0
2024-10-25 15:10:00,20.38,20.44,20.37,20.43,158801.0,19.5202,19.5777,19.5106,19.5681,158801.0
2024-10-25 15:15:00,20.42,20.42,20.38,20.41,115926.0,19.5585,19.5585,19.5202,19.5489,115926.0
2024-10-25 15:20:00,20.41,20.44,20.39,20.44,99955.0,19.5489,19.5777,19.5298,19.5777,99955.0
2024-10-25 15:25:00,20.44,20.44,20.4,20.41,116925.0,19.5777,19.5777,19.5394,19.5489,116925.0
2024-10-25 15:30:00,20.4,20.43,20.4,20.41,308251.0,19.5394,19.5681,19.5394,19.5489,308251.0
2024-10-25 15:35:00,20.42,20.43,20.39,20.41,116350.0,19.5585,19.5681,19.5298,19.5489,116350.0
2024-10-25 15:40:00,20.42,20.44,20.41,20.43,96988.0,19.5585,19.5777,19.5489,19.5681,96988.0
2024-10-25 15:45:00,20.42,20.43,20.4,20.42,67747.0,19.5585,19.5681,19.5394,19.5585,67747.0
2024-10-25 15:50:00,20.41,20.45,20.4,20.44,216342.0,19.5489,19.5872,19.5394,19.5777,216342.0
2024-10-25 15:55:00,20.44,20.48,20.42,20.45,378228.0,19.5777,19.616,19.5585,19.5872,378228.0
2024-10-28 09:30:00,20.19,20.26,20.19,20.21,79564.0,19.3382,19.4053,19.3382,19.3574,79564.0
2024-10-28 09:35:00,20.22,20.26,20.21,20.25,446468.0,19.3669,19.4053,19.3574,19.3957,446468.0
2024-10-28 09:40:00,20.24,20.27,20.24,20.26,111036.0,19.3861,19.4148,19.3861,19.4053,111036.0
2024-10-28 09:45:00,20.26,20.28,20.23,20.25,84300.0,19.4053,19.4244,19.3765,19.3957,84300.0
2024-10-28 09:50:00,20.25,20.28,20.24,20.27,79035.0,19.3957,19.4244,19.3861,19.4148,79035.0
2024-10-28 09:55:00,20.27,20.29,20.25,20.28,103580.0,19.4148,19.434,19.3957,19.4244,103580.0
2024-10-28 10:00:00,20.27,20.29,20.26,20.27,130011.0,19.4148,19.434,19.4053,19.4148,130011.0
2024-10-28 10:05:00,20.27,20.29,20.23,20.24,234509.0,19.4148,19.434,19.3765,19.3861,234509.0
2024-10-28 10:10:00,20.24,20.26,20.23,20.25,462647.0,19.3861,19.4053,19.3765,19.3957,462647.0
2024-10-28 10:15:00,20.25,20.27,20.23,20.25,190561.0,19.3957,19.4148,19.3765,19.3957,190561.0
2024-10-28 10:20:00,20.25,20.26,20.22,20.24,494319.0,19.3957,19.4053,19.3669,19.3861,494319.0
2024-10-28 10:25:00,20.24,20.24,20.2,20.21,128171.0,19.3861,19.3861,19.3478,19.3574,128171.0
2024-10-28 10:30:00,20.22,20.26,20.2,20.25,312735.0,19.3669,19.4053,19.3478,19.3957,312735.0
2024-10-28 10:35:00,20.25,20.26,20.23,20.23,188237.0,19.3957,19.4053,19.3765,19.3765,188237.0
2024-10-28 10:40:00,20.23,20.24,20.21,20.22,118704.0,19.3765,19.3861,19.3574,19.3669,118704.0
2024-10-28 10:45:00,20.22,20.23,20.2,20.21,101073.0,19.3669,19.3765,19.3478,19.3574,101073.0
2024-10-28 10:50:00,20.21,20.23,20.2,20.21,92219.0,19.3574,19.3765,19.3478,19.3574,92219.0
2024-10-28 10:55:00,20.22,20.25,20.22,20.25,94693.0,19.3669,19.3957,19.3669,19.3957,94693.0
2024-10-28 11:00:00,20.24,20.29,20.24,20.26,411325.0,19.3861,19.434,19.3861,19.4053,411325.0
2024-10-28 11:05:00,20.26,20.28,20.24,20.27,150520.0,19.4053,19.4244,19.3861,19.4148,150520.0
2024-10-28 11:10:00,20.27,20.27,20.23,20.24,171096.0,19.4148,19.4148,19.3765,19.3861,171096.0
2024-10-28 11:15:00,20.24,20.27,20.23,20.27,68155.0,19.3861,19.4148,19.3765,19.4148,68155.0
2024-10-28 11:20:00,20.27,20.28,20.25,20.27,179759.0,19.4148,19.4244,19.3957,19.4148,179759.0
2024-10-28 11:25:00,20.27,20.28,20.26,20.27,150787.0,19.4148,19.4244,19.4053,19.4148,150787.0
2024-10-28 11:30:00,20.27,20.31,20.26,20.3,143468.0,19.4148,19.4532,19.4053,19.4436,143468.0
2024-10-28 11:35:00,20.29,20.32,20.27,20.29,96063.0,19.434,19.4627,19.4148,19.434,96063.0
2024-10-28 11:40:00,20.3,20.33,20.29,20.31,103497.0,19.4436,19.4723,19.434,19.4532,103497.0
2024-10-28 11:45:00,20.32,20.32,20.29,20.29,72554.0,19.4627,19.4627,19.434,19.434,72554.0
2024-10-28 11:50:00,20.3,20.31,20.27,20.31,131592.0,19.4436,19.4532,19.4148,19.4532,131592.0
2024-10-28 11:55:00,20.32,20.32,20.3,20.31,137308.0,19.4627,19.4627,19.4436,19.4532,137308.0
2024-10-28 12:00:00,20.32,20.34,20.3,20.33,161336.0,19.4627,19.4819,19.4436,19.4723,161336.0
2024-10-28 12:05:00,20.32,20.33,20.3,20.32,81290.0,19.4627,19.4723,19.4436,19.4627,81290.0
2024-10-28 12:10:00,20.31,20.31,20.28,20.3,102255.0,19.4532,19.4532,19.4244,19.4436,102255.0
2024-10-28 12:15:00,20.3,20.3,20.27,20.28,70766.0,19.4436,19.4436,19.4148,19.4244,70766.0
2024-10-28 12:20:00,20.28,20.28,20.25,20.27,92265.0,19.4244,19.4244,19.3957,19.4148,92265.0
2024-10-28 12:25:00,20.27,20.28,20.26,20.28,91318.0,19.4148,19.4244,19.4053,19.4244,91318.0
2024-10-28 12:30:00,20.27,20.3,20.27,20.3,40067.0,19.4148,19.4436,19.4148,19.4436,40067.0
2024-10-28 12:35:00,20.3,20.33,20.29,20.32,120944.0,19.4436,19.4723,19.434,19.4627,120944.0
2024-10-28 12:40:00,20.31,20.32,20.27,20.27,33413.0,19.4532,19.4627,19.4148,19.4148,33413.0
2024-10-28 12:45:00,20.26,20.31,20.26,20.29,107657.0,19.4053,19.4532,19.4053,19.434,107657.0
2024-10-28 12:50:00,20.29,20.3,20.28,20.3,30656.0,19.434,19.4436,19.4244,19.4436,30656.0
2024-10-28 12:55:00,20.3,20.31,20.29,20.31,72014.0,19.4436,19.4532,19.434,19.4532,72014.0
2024-10-28 13:00:00,20.3,20.32,20.29,20.3,79280.0,19.4436,19.4627,19.434,19.4436,79280.0
2024-10-28 13:05:00,20.31,20.32,20.27,20.29,92925.0,19.4532,19.4627,19.4148,19.434,92925.0
2024-10-28 13:10:00,20.29,20.34,20.28,20.33,138646.0,19.434,19.4819,19.4244,19.4723,138646.0
2024-10-28 13:15:00,20.32,20.32,20.28,20.29,39474.0,19.4627,19.4627,19.4244,19.434,39474.0
2024-10-28 13:20:00,20.28,20.29,20.26,20.28,51215.0,19.4244,19.434,19.4053,19.4244,51215.0
2024-10-28 13:25:00,20.28,20.29,20.27,20.28,52777.0,19.4244,19.434,19.4148,19.4244,52777.0
2024-10-28 13:30:00,20.28,20.29,20.25,20.26,122735.0,19.4244,19.434,19.3957,19.4053,122735.0
2024-10-28 13:35:00,20.26,20.28,20.25,20.27,95797.0,19.4053,19.4244,19.3957,19.4148,95797.0
2024-10-28 13:40:00,20.27,20.28,20.26,20.27,14621.0,19.4148,19.4244,19.4053,19.4148,14621.0
2024-10-28 13:45:00,20.27,20.28,20.25,20.27,99910.0,19.4148,19.4244,19.3957,19.4148,99910.0
2024-10-28 13:50:00,20.28,20.28,20.25,20.26,25845.0,19.4244,19.4244,19.3957,19.4053,25845.0
2024-10-28 13:55:00,20.26,20.27,20.25,20.26,135132.0,19.4053,19.4148,19.3957,19.4053,135132.0
2024-10-28 14:00:00,20.26,20.29,20.26,20.27,180135.0,19.4053,19.434,19.4053,19.4148,180135.0
2024-10-28 14:05:00,20.27,20.28,20.24,20.25,63190.0,19.4148,19.4244,19.3861,19.3957,63190.0
2024-10-28 14:10:00,20.26,20.28,20.25,20.27,95876.0,19.4053,19.4244,19.3957,19.4148,95876.0
2024-10-28 14:15:00,20.28,20.29,20.26,20.27,76790.0,19.4244,19.434,19.4053,19.4148,76790.0
2024-10-28 14:20:00,20.27,20.29,20.27,20.29,79215.0,19.4148,19.434,19.4148,19.434,79215.0
2024-10-28 14:25:00,20.28,20.29,20.26,20.29,122934.0,19.4244,19.434,19.4053,19.434,122934.0
2024-10-28 14:30:00,20.28,20.3,20.27,20.29,77612.0,19.4244,19.4436,19.4148,19.434,77612.0
2024-10-28 14:35:00,20.29,20.31,20.28,20.28,119516.0,19.434,19.4532,19.4244,19.4244,119516.0
2024-10-28 14:40:00,20.28,20.31,20.27,20.3,87672.0,19.4244,19.4532,19.4148,19.4436,87672.0
2024-10-28 14:45:00,20.3,20.32,20.29,20.29,64895.0,19.4436,19.4627,19.434,19.434,64895.0
2024-10-28 14:50:00,20.29,20.29,20.25,20.27,112397.0,19.434,19.434,19.3957,19.4148,112397.0
2024-10-28 14:55:00,20.27,20.3,20.26,20.3,84254.0,19.4148,19.4436,19.4053,19.4436,84254.0
2024-10-28 15:00:00,20.3,20.32,20.27,20.28,141521.0,19.4436,19.4627,19.4148,19.4244,141521.0
2024-10-28 15:05:00,20.28,20.3,20.28,20.3,12537.0,19.4244,19.4436,19.4244,19.4436,12537.0
2024-10-28 15:10:00,20.29,20.3,20.28,20.29,171533.0,19.434,19.4436,19.4244,19.434,171533.0
2024-10-28 15:15:00,20.29,20.31,20.28,20.3,70612.0,19.434,19.4532,19.4244,19.4436,70612.0
2024-10-28 15:20:00,20.3,20.31,20.28,20.28,108384.0,19.4436,19.4532,19.4244,19.4244,108384.0
2024-10-28 15:25:00,20.29,20.29,20.27,20.28,281653.0,19.434,19.434,19.4148,19.4244,281653.0
2024-10-28 15:30:00,20.28,20.28,20.25,20.26,163410.0,19.4244,19.4244,19.3957,19.4053,163410.0
2024-10-28 15:35:00,20.27,20.29,20.26,20.28,58843.0,19.4148,19.434,19.4053,19.4244,58843.0
2024-10-28 15:40:00,20.27,20.29,20.26,20.28,127841.0,19.4148,19.434,19.4053,19.4244,127841.0
2024-10-28 15:45:00,20.28,20.29,20.27,20.28,112768.0,19.4244,19.434,19.4148,19.4244,112768.0
2024-10-28 15:50:00,20.29,20.32,20.28,20.3,85394.0,19.434,19.4627,19.4244,19.4436,85394.0
2024-10-28 15:55:00,20.3,20.34,20.3,20.33,474159.0,19.4436,19.4819,19.4436,19.4723,474159.0
2024-10-29 09:30:00,20.39,20.48,20.38,20.47,129980.0,19.5298,19.616,19.5202,19.6064,129980.0
2024-10-29 09:35:00,20.48,20.5,20.45,20.5,92420.0,19.616,19.6351,19.5872,19.6351,92420.0
2024-10-29 09:40:00,20.48,20.5,20.42,20.43,96732.0,19.616,19.6351,19.5585,19.5681,96732.0
2024-10-29 09:45:00,20.44,20.46,20.4,20.45,91423.0,19.5777,19.5968,19.5394,19.5872,91423.0
2024-10-29 09:50:00,20.45,20.45,20.41,20.42,95741.0,19.5872,19.5872,19.5489,19.5585,95741.0
2024-10-29 09:55:00,20.4,20.41,20.38,20.38,75515.0,19.5394,19.5489,19.5202,19.5202,75515.0
2024-10-29 10:00:00,20.39,20.41,20.34,20.36,399140.0,19.5298,19.5489,19.4819,19.501,399140.0
2024-10-29 10:05:00,20.35,20.38,20.34,20.37,184921.0,19.4915,19.5202,19.4819,19.5106,184921.0
2024-10-29 10:10:00,20.37,20.37,20.33,20.37,194305.0,19.5106,19.5106,19.4723,19.5106,194305.0
2024-10-29 10:15:00,20.37,20.37,20.33,20.35,175959.0,19.5106,19.5106,19.4723,19.4915,175959.0
2024-10-29 10:20:00,20.35,20.37,20.26,20.27,275316.0,19.4915,19.5106,19.4053,19.4148,275316.0
2024-10-29 10:25:00,20.27,20.36,20.25,20.35,268410.0,19.4148,19.501,19.3957,19.4915,268410.0
2024-10-29 10:30:00,20.36,20.36,20.3,20.31,86675.0,19.501,19.501,19.4436,19.4532,86675.0
2024-10-29 10:35:00,20.31,20.32,20.28,20.29,107060.0,19.4532,19.4627,19.4244,19.434,107060.0
2024-10-29 10:40:00,20.3,20.31,20.27,20.3,169052.0,19.4436,19.4532,19.4148,19.4436,169052.0
2024-10-29 10:45:00,20.3,20.33,20.29,20.3,134419.0,19.4436,19.4723,19.434,19.4436,134419.0
2024-10-29 10:50:00,20.3,20.31,20.28,20.3,88630.0,19.4436,19.4532,19.4244,19.4436,88630.0
2024-10-29 10:55:00,20.3,20.31,20.27,20.29,45882.0,19.4436,19.4532,19.4148,19.434,45882.0
2024-10-29 11:00:00,20.28,20.31,20.27,20.28,137525.0,19.4244,19.4532,19.4148,19.4244,137525.0
2024-10-29 11:05:00,20.29,20.34,20.28,20.33,111507.0,19.434,19.4819,19.4244,19.4723,111507.0
2024-10-29 11:10:00,20.33,20.35,20.29,20.3,264401.0,19.4723,19.4915,19.434,19.4436,264401.0
2024-10-29 11:15:00,20.3,20.32,20.28,20.3,133917.0,19.4436,19.4627,19.4244,19.4436,133917.0
2024-10-29 11:20:00,20.31,20.33,20.29,20.31,38666.0,19.4532,19.4723,19.434,19.4532,38666.0
2024-10-29 11:25:00,20.31,20.33,20.3,20.31,121048.0,19.4532,19.4723,19.4436,19.4532,121048.0
2024-10-29 11:30:00,20.32,20.33,20.29,20.32,182158.0,19.4627,19.4723,19.434,19.4627,182158.0
2024-10-29 11:35:00,20.32,20.34,20.28,20.29,104583.0,19.4627,19.4819,19.4244,19.434,104583.0
2024-10-29 11:40:00,20.29,20.3,20.27,20.3,62222.0,19.434,19.4436,19.4148,19.4436,62222.0
2024-10-29 11:45:00,20.3,20.3,20.27,20.29,99880.0,19.4436,19.4436,19.4148,19.434,99880.0
2024-10-29 11:50:00,20.29,20.32,20.28,20.32,110311.0,19.434,19.4627,19.4244,19.4627,110311.0
2024-10-29 11:55:00,20.31,20.31,20.28,20.29,109068.0,19.4532,19.4532,19.4244,19.434,109068.0
2024-10-29 12:00:00,20.28,20.29,20.25,20.28,124455.0,19.4244,19.434,19.3957,19.4244,124455.0
2024-10-29 12:05:00,20.29,20.29,20.26,20.28,98280.0,19.434,19.434,19.4053,19.4244,98280.0
2024-10-29 12:10:00,20.27,20.28,20.26,20.26,79396.0,19.4148,19.4244,19.4053,19.4053,79396.0
2024-10-29 12:15:00,20.27,20.27,20.24,20.27,99111.0,19.4148,19.4148,19.3861,19.4148,99111.0
2024-10-29 12:20:00,20.27,20.28,20.25,20.26,145660.0,19.4148,19.4244,19.3957,19.4053,145660.0
2024-10-29 12:25:00,20.27,20.3,20.26,20.29,96129.0,19.4148,19.4436,19.4053,19.434,96129.0
2024-10-29 12:30:00,20.29,20.32,20.28,20.31,71937.0,19.434,19.4627,19.4244,19.4532,71937.0
2024-10-29 12:35:00,20.31,20.33,20.28,20.3,90753.0,19.4532,19.4723,19.4244,19.4436,90753.0
2024-10-29 12:40:00,20.3,20.31,20.28,20.28,56522.0,19.4436,19.4532,19.4244,19.4244,56522.0
2024-10-29 12:45:00,20.29,20.3,20.26,20.27,182308.0,19.434,19.4436,19.4053,19.4148,182308.0
2024-10-29 12:50:00,20.28,20.28,20.24,20.25,115016.0,19.4244,19.4244,19.3861,19.3957,115016.0
2024-10-29 12:55:00,20.25,20.27,20.24,20.25,47576.0,19.3957,19.4148,19.3861,19.3957,47576.0
2024-10-29 13:00:00,20.24,20.24,20.19,20.21,194916.0,19.3861,19.3861,19.3382,19.3574,194916.0
2024-10-29 13:05:00,20.21,20.23,20.2,20.22,94346.0,19.3574,19.3765,19.3478,19.3669,94346.0
2024-10-29 13:10:00,20.22,20.23,20.21,20.21,103087.0,19.3669,19.3765,19.3574,19.3574,103087.0
2024-10-29 13:15:00,20.21,20.23,20.2,20.21,146721.0,19.3574,19.3765,19.3478,19.3574,146721.0
2024-10-29 13:20:00,20.21,20.25,20.21,20.23,61316.0,19.3574,19.3957,19.3574,19.3765,61316.0
2024-10-29 13:25:00,20.23,20.26,20.22,20.25,80478.0,19.3765,19.4053,19.3669,19.3957,80478.0
2024-10-29 13:30:00,20.25,20.26,20.24,20.24,56908.0,19.3957,19.4053,19.3861,19.3861,56908.0
2024-10-29 13:35:00,20.24,20.25,20.23,20.25,42656.0,19.3861,19.3957,19.3765,19.3957,42656.0
2024-10-29 13:40:00,20.25,20.28,20.24,20.27,141716.0,19.3957,19.4244,19.3861,19.4148,141716.0
2024-10-29 13:45:00,20.26,20.27,20.24,20.25,82282.0,19.4053,19.4148,19.3861,19.3957,82282.0
2024-10-29 13:50:00,20.25,20.26,20.24,20.24,66308.0,19.3957,19.4053,19.3861,19.3861,66308.0
2024-10-29 13:55:00,20.23,20.26,20.23,20.25,74745.0,19.3765,19.4053,19.3765,19.3957,74745.0
2024-10-29 14:00:00,20.25,20.26,20.23,20.24,46216.0,19.3957,19.4053,19.3765,19.3861,46216.0
2024-10-29 14:05:00,20.25,20.26,20.24,20.25,89983.0,19.3957,19.4053,19.3861,19.3957,89983.0
2024-10-29 14:10:00,20.25,20.26,20.24,20.25,55128.0,19.3957,19.4053,19.3861,19.3957,55128.0
2024-10-29 14:15:00,20.26,20.27,20.25,20.25,66600.0,19.4053,19.4148,19.3957,19.3957,66600.0
2024-10-29 14:20:00,20.24,20.25,20.22,20.23,224145.0,19.3861,19.3957,19.3669,19.3765,224145.0
2024-10-29 14:25:00,20.24,20.25,20.22,20.22,61158.0,19.3861,19.3957,19.3669,19.3669,61158.0
2024-10-29 14:30:00,20.22,20.22,20.2,20.21,46597.0,19.3669,19.3669,19.3478,19.3574,46597.0
2024-10-29 14:35:00,20.21,20.22,20.2,20.2,77207.0,19.3574,19.3669,19.3478,19.3478,77207.0
2024-10-29 14:40:00,20.21,20.21,20.18,20.21,113209.0,19.3574,19.3574,19.3286,19.3574,113209.0
2024-10-29 14:45:00,20.2,20.22,20.2,20.2,60580.0,19.3478,19.3669,19.3478,19.3478,60580.0
2024-10-29 14:50:00,20.21,20.22,20.2,20.21,69083.0,19.3574,19.3669,19.3478,19.3574,69083.0
2024-10-29 14:55:00,20.21,20.22,20.21,20.21,2084.0,19.3574,19.3669,19.3574,19.3574,2084.0
2024-10-29 15:00:00,20.21,20.22,20.21,20.21,8869.0,19.3574,19.3669,19.3574,19.3574,8869.0
2024-10-29 15:05:00,20.21,20.22,20.2,20.21,156810.0,19.3574,19.3669,19.3478,19.3574,156810.0
2024-10-29 15:10:00,20.21,20.21,20.2,20.21,27711.0,19.3574,19.3574,19.3478,19.3574,27711.0
2024-10-29 15:15:00,20.21,20.22,20.2,20.2,44560.0,19.3574,19.3669,19.3478,19.3478,44560.0
2024-10-29 15:20:00,20.2,20.2,20.19,20.2,1344.0,19.3478,19.3478,19.3382,19.3478,1344.0
2024-10-29 15:25:00,20.2,20.21,20.18,20.19,86067.0,19.3478,19.3574,19.3286,19.3382,86067.0
2024-10-29 15:30:00,20.19,20.2,20.18,20.19,78768.0,19.3382,19.3478,19.3286,19.3382,78768.0
2024-10-29 15:35:00,20.19,20.22,20.18,20.21,63765.0,19.3382,19.3669,19.3286,19.3574,63765.0
2024-10-29 15:40:00,20.21,20.22,20.2,20.21,48652.0,19.3574,19.3669,19.3478,19.3574,48652.0
2024-10-29 15:45:00,20.21,20.21,20.2,20.21,43092.0,19.3574,19.3574,19.3478,19.3574,43092.0
2024-10-29 15:50:00,20.21,20.26,20.21,20.25,572869.0,19.3574,19.4053,19.3574,19.3957,572869.0
2024-10-29 15:55:00,20.26,20.29,20.25,20.27,330289.0,19.4053,19.434,19.3957,19.4148,330289.0
2024-10-30 09:30:00,20.3,20.34,20.28,20.32,90955.0,19.4436,19.4819,19.4244,19.4627,90955.0
2024-10-30 09:35:00,20.33,20.36,20.31,20.36,142765.0,19.4723,19.501,19.4532,19.501,142765.0
2024-10-30 09:40:00,20.36,20.44,20.35,20.4,308354.0,19.501,19.5777,19.4915,19.5394,308354.0
2024-10-30 09:45:00,20.42,20.43,20.34,20.35,148360.0,19.5585,19.5681,19.4819,19.4915,148360.0
2024-10-30 09:50:00,20.35,20.36,20.29,20.3,136955.0,19.4915,19.501,19.434,19.4436,136955.0
2024-10-30 09:55:00,20.29,20.3,20.25,20.26,125473.0,19.434,19.4436,19.3957,19.4053,125473.0
2024-10-30 10:00:00,20.26,20.27,20.22,20.22,174369.0,19.4053,19.4148,19.3669,19.3669,174369.0
2024-10-30 10:05:00,20.23,20.25,20.2,20.21,326658.0,19.3765,19.3957,19.3478,19.3574,326658.0
2024-10-30 10:10:00,20.21,20.24,20.2,20.21,162042.0,19.3574,19.3861,19.3478,19.3574,162042.0
2024-10-30 10:15:00,20.22,20.22,20.19,20.2,87042.0,19.3669,19.3669,19.3382,19.3478,87042.0
2024-10-30 10:20:00,20.2,20.22,20.19,20.21,146082.0,19.3478,19.3669,19.3382,19.3574,146082.0
2024-10-30 10:25:00,20.21,20.22,20.19,20.21,155805.0,19.3574,19.3669,19.3382,19.3574,155805.0
2024-10-30 10:30:00,20.21,20.22,20.19,20.2,165599.0,19.3574,19.3669,19.3382,19.3478,165599.0
2024-10-30 10:35:00,20.2,20.22,20.19,20.2,102228.0,19.3478,19.3669,19.3382,19.3478,102228.0
2024-10-30 10:40:00,20.19,20.22,20.18,20.21,163748.0,19.3382,19.3669,19.3286,19.3574,163748.0
2024-10-30 10:45:00,20.2,20.22,20.19,20.22,82414.0,19.3478,19.3669,19.3382,19.3669,82414.0
2024-10-30 10:50:00,20.22,20.26,20.21,20.26,96987.0,19.3669,19.4053,19.3574,19.4053,96987.0
2024-10-30 10:55:00,20.25,20.26,20.2,20.22,140379.0,19.3957,19.4053,19.3478,19.3669,140379.0
2024-10-30 11:00:00,20.23,20.24,20.22,20.22,66707.0,19.3765,19.3861,19.3669,19.3669,66707.0
2024-10-30 11:05:00,20.22,20.25,20.22,20.24,74514.0,19.3669,19.3957,19.3669,19.3861,74514.0
2024-10-30 11:10:00,20.24,20.28,20.23,20.28,172247.0,19.3861,19.4244,19.3765,19.4244,172247.0
2024-10-30 11:15:00,20.27,20.28,20.24,20.25,234024.0,19.4148,19.4244,19.3861,19.3957,234024.0
2024-10-30 11:20:00,20.25,20.27,20.24,20.24,260537.0,19.3957,19.4148,19.3861,19.3861,260537.0
2024-10-30 11:25:00,20.24,20.25,20.19,20.19,115517.0,19.3861,19.3957,19.3382,19.3382,115517.0
2024-10-30 11:30:00,20.2,20.22,20.18,20.21,141234.0,19.3478,19.3669,19.3286,19.3574,141234.0
2024-10-30 11:35:00,20.22,20.22,20.19,20.2,56330.0,19.3669,19.3669,19.3382,19.3478,56330.0
2024-10-30 11:40:00,20.19,20.19,20.16,20.18,146537.0,19.3382,19.3382,19.3095,19.3286,146537.0
2024-10-30 11:45:00,20.18,20.19,20.17,20.17,95070.0,19.3286,19.3382,19.3191,19.3191,95070.0
2024-10-30 11:50:00,20.18,20.18,20.16,20.17,75757.0,19.3286,19.3286,19.3095,19.3191,75757.0
2024-10-30 11:55:00,20.17,20.18,20.16,20.18,105545.0,19.3191,19.3286,19.3095,19.3286,105545.0
2024-10-30 12:00:00,20.18,20.19,20.16,20.18,169007.0,19.3286,19.3382,19.3095,19.3286,169007.0
2024-10-30 12:05:00,20.17,20.2,20.17,20.2,88325.0,19.3191,19.3478,19.3191,19.3478,88325.0
2024-10-30 12:10:00,20.2,20.21,20.19,20.2,73837.0,19.3478,19.3574,19.3382,19.3478,73837.0
2024-10-30 12:15:00,20.21,20.23,20.19,20.22,181069.0,19.3574,19.3765,19.3382,19.3669,181069.0
2024-10-30 12:20:00,20.22,20.23,20.21,20.21,43033.0,19.3669,19.3765,19.3574,19.3574,43033.0
2024-10-30 12:25:00,20.22,20.23,20.21,20.21,88374.0,19.3669,19.3765,19.3574,19.3574,88374.0
2024-10-30 12:30:00,20.22,20.24,20.21,20.21,155718.0,19.3669,19.3861,19.3574,19.3574,155718.0
2024-10-30 12:35:00,20.21,20.23,20.21,20.21,49388.0,19.3574,19.3765,19.3574,19.3574,49388.0
2024-10-30 12:40:00,20.22,20.24,20.21,20.23,48957.0,19.3669,19.3861,19.3574,19.3765,48957.0
2024-10-30 12:45:00,20.23,20.24,20.22,20.22,85386.0,19.3765,19.3861,19.3669,19.3669,85386.0
2024-10-30 12:50:00,20.22,20.25,20.22,20.23,60731.0,19.3669,19.3957,19.3669,19.3765,60731.0
2024-10-30 12:55:00,20.24,20.26,20.23,20.24,162298.0,19.3861,19.4053,19.3765,19.3861,162298.0
2024-10-30 13:00:00,20.26,20.27,20.23,20.25,88698.0,19.4053,19.4148,19.3765,19.3957,88698.0
2024-10-30 13:05:00,20.24,20.26,20.23,20.25,50499.0,19.3861,19.4053,19.3765,19.3957,50499.0
2024-10-30 13:10:00,20.26,20.26,20.24,20.25,66014.0,19.4053,19.4053,19.3861,19.3957,66014.0
2024-10-30 13:15:00,20.24,20.25,20.24,20.25,11115.0,19.3861,19.3957,19.3861,19.3957,11115.0
2024-10-30 13:20:00,20.25,20.26,20.23,20.26,38539.0,19.3957,19.4053,19.3765,19.4053,38539.0
2024-10-30 13:25:00,20.25,20.29,20.24,20.29,371236.0,19.3957,19.434,19.3861,19.434,371236.0
2024-10-30 13:30:00,20.29,20.33,20.28,20.32,148824.0,19.434,19.4723,19.4244,19.4627,148824.0
2024-10-30 13:35:00,20.32,20.35,20.31,20.35,161131.0,19.4627,19.4915,19.4532,19.4915,161131.0
2024-10-30 13:40:00,20.36,20.37,20.32,20.33,144207.0,19.501,19.5106,19.4627,19.4723,144207.0
2024-10-30 13:45:00,20.34,20.35,20.31,20.31,103324.0,19.4819,19.4915,19.4532,19.4532,103324.0
2024-10-30 13:50:00,20.31,20.35,20.3,20.33,103690.0,19.4532,19.4915,19.4436,19.4723,103690.0
2024-10-30 13:55:00,20.33,20.35,20.32,20.35,42643.0,19.4723,19.4915,19.4627,19.4915,42643.0
2024-10-30 14:00:00,20.35,20.35,20.31,20.32,140364.0,19.4915,19.4915,19.4532,19.4627,140364.0
2024-10-30 14:05:00,20.32,20.33,20.26,20.28,669365.0,19.4627,19.4723,19.4053,19.4244,669365.0
2024-10-30 14:10:00,20.27,20.29,20.26,20.28,84814.0,19.4148,19.434,19.4053,19.4244,84814.0
2024-10-30 14:15:00,20.29,20.31,20.28,20.3,37328.0,19.434,19.4532,19.4244,19.4436,37328.0
2024-10-30 14:20:00,20.3,20.3,20.27,20.29,441474.0,19.4436,19.4436,19.4148,19.434,441474.0
2024-10-30 14:25:00,20.29,20.32,20.28,20.32,109181.0,19.434,19.4627,19.4244,19.4627,109181.0
2024-10-30 14:30:00,20.31,20.32,20.29,20.31,93633.0,19.4532,19.4627,19.434,19.4532,93633.0
2024-10-30 14:35:00,20.3,20.31,20.29,20.3,58949.0,19.4436,19.4532,19.434,19.4436,58949.0
2024-10-30 14:40:00,20.3,20.32,20.29,20.31,56512.0,19.4436,19.4627,19.434,19.4532,56512.0
2024-10-30 14:45:00,20.3,20.31,20.29,20.31,42415.0,19.4436,19.4532,19.434,19.4532,42415.0
2024-10-30 14:50:00,20.3,20.31,20.29,20.3,85485.0,19.4436,19.4532,19.434,19.4436,85485.0
2024-10-30 14:55:00,20.3,20.31,20.29,20.31,49500.0,19.4436,19.4532,19.434,19.4532,49500.0
2024-10-30 15:00:00,20.31,20.37,20.31,20.34,102123.0,19.4532,19.5106,19.4532,19.4819,102123.0
2024-10-30 15:05:00,20.35,20.38,20.33,20.34,221790.0,19.4915,19.5202,19.4723,19.4819,221790.0
2024-10-30 15:10:00,20.34,20.35,20.31,20.32,81559.0,19.4819,19.4915,19.4532,19.4627,81559.0
2024-10-30 15:15:00,20.33,20.37,20.32,20.35,134711.0,19.4723,19.5106,19.4627,19.4915,134711.0
2024-10-30 15:20:00,20.35,20.36,20.34,20.35,49764.0,19.4915,19.501,19.4819,19.4915,49764.0
2024-10-30 15:25:00,20.35,20.36,20.34,20.35,63658.0,19.4915,19.501,19.4819,19.4915,63658.0
2024-10-30 15:30:00,20.35,20.36,20.34,20.36,55893.0,19.4915,19.501,19.4819,19.501,55893.0
2024-10-30 15:35:00,20.36,20.4,20.35,20.36,188033.0,19.501,19.5394,19.4915,19.501,188033.0
2024-10-30 15:40:00,20.35,20.37,20.34,20.37,120471.0,19.4915,19.5106,19.4819,19.5106,120471.0
2024-10-30 15:45:00,20.36,20.38,20.35,20.37,133642.0,19.501,19.5202,19.4915,19.5106,133642.0
2024-10-30 15:50:00,20.36,20.39,20.35,20.39,411568.0,19.501,19.5298,19.4915,19.5298,411568.0
2024-10-30 15:55:00,20.38,20.44,20.38,20.39,1094136.0,19.5202,19.5777,19.5202,19.5298,1094136.0
2024-10-31 09:30:00,20.71,20.8,20.71,20.77,436736.0,19.8363,19.9225,19.8363,19.8937,436736.0
2024-10-31 09:35:00,20.77,20.77,20.71,20.74,124282.0,19.8937,19.8937,19.8363,19.865,124282.0
2024-10-31 09:40:00,20.74,20.75,20.72,20.75,198169.0,19.865,19.8746,19.8459,19.8746,198169.0
2024-10-31 09:45:00,20.75,20.87,20.75,20.86,213388.0,19.8746,19.9895,19.8746,19.9799,213388.0
2024-10-31 09:50:00,20.86,20.88,20.85,20.86,170869.0,19.9799,19.9991,19.9704,19.9799,170869.0
2024-10-31 09:55:00,20.86,20.88,20.8,20.84,433166.0,19.9799,19.9991,19.9225,19.9608,433166.0
2024-10-31 10:00:00,20.84,20.88,20.83,20.87,170386.0,19.9608,19.9991,19.9512,19.9895,170386.0
2024-10-31 10:05:00,20.87,20.9,20.87,20.89,246973.0,19.9895,20.0183,19.9895,20.0087,246973.0
2024-10-31 10:10:00,20.89,20.95,20.88,20.93,143378.0,20.0087,20.0661,19.9991,20.047,143378.0
2024-10-31 10:15:00,20.93,20.93,20.85,20.87,222639.0,20.047,20.047,19.9704,19.9895,222639.0
2024-10-31 10:20:00,20.88,20.9,20.86,20.88,215873.0,19.9991,20.0183,19.9799,19.9991,215873.0
2024-10-31 10:25:00,20.88,20.98,20.87,20.96,209383.0,19.9991,20.0949,19.9895,20.0757,209383.0
2024-10-31 10:30:00,20.97,20.99,20.92,20.96,238335.0,20.0853,20.1045,20.0374,20.0757,238335.0
2024-10-31 10:35:00,20.96,20.97,20.94,20.97,133662.0,20.0757,20.0853,20.0566,20.0853,133662.0
2024-10-31 10:40:00,20.97,20.98,20.95,20.97,165004.0,20.0853,20.0949,20.0661,20.0853,165004.0
2024-10-31 10:45:00,20.97,21.03,20.96,21.03,143265.0,20.0853,20.1428,20.0757,20.1428,143265.0
2024-10-31 10:50:00,21.02,21.04,21.0,21.03,146424.0,20.1332,20.1524,20.114,20.1428,146424.0
2024-10-31 10:55:00,21.03,21.04,21.01,21.02,133736.0,20.1428,20.1524,20.1236,20.1332,133736.0
2024-10-31 11:00:00,21.03,21.09,21.02,21.07,188713.0,20.1428,20.2002,20.1332,20.1811,188713.0
2024-10-31 11:05:00,21.08,21.09,21.0,21.03,221169.0,20.1907,20.2002,20.114,20.1428,221169.0
2024-10-31 11:10:00,21.03,21.07,21.02,21.06,83102.0,20.1428,20.1811,20.1332,20.1715,83102.0
2024-10-31 11:15:00,21.07,21.08,21.01,21.03,272903.0,20.1811,20.1907,20.1236,20.1428,272903.0
2024-10-31 11:20:00,21.03,21.04,20.98,21.0,92872.0,20.1428,20.1524,20.0949,20.114,92872.0
2024-10-31 11:25:00,21.01,21.04,21.0,21.03,110457.0,20.1236,20.1524,20.114,20.1428,110457.0
2024-10-31 11:30:00,21.03,21.06,21.0,21.05,162305.0,20.1428,20.1715,20.114,20.1619,162305.0
2024-10-31 11:35:00,21.05,21.06,21.04,21.05,56921.0,20.1619,20.1715,20.1524,20.1619,56921.0
2024-10-31 11:40:00,21.06,21.07,21.03,21.04,140964.0,20.1715,20.1811,20.1428,20.1524,140964.0
2024-10-31 11:45:00,21.04,21.08,21.03,21.07,127362.0,20.1524,20.1907,20.1428,20.1811,127362.0
2024-10-31 11:50:00,21.07,21.1,21.05,21.1,107292.0,20.1811,20.2098,20.1619,20.2098,107292.0
2024-10-31 11:55:00,21.09,21.1,21.05,21.05,159376.0,20.2002,20.2098,20.1619,20.1619,159376.0
2024-10-31 12:00:00,21.04,21.07,21.02,21.04,194771.0,20.1524,20.1811,20.1332,20.1524,194771.0
2024-10-31 12:05:00,21.03,21.04,21.01,21.02,178600.0,20.1428,20.1524,20.1236,20.1332,178600.0
2024-10-31 12:10:00,21.02,21.04,20.99,21.0,635144.0,20.1332,20.1524,20.1045,20.114,635144.0
2024-10-31 12:15:00,21.0,21.01,20.98,21.0,128258.0,20.114,20.1236,20.0949,20.114,128258.0
2024-10-31 12:20:00,20.99,21.01,20.97,21.0,308106.0,20.1045,20.1236,20.0853,20.114,308106.0
2024-10-31 12:25:00,21.0,21.04,20.99,21.0,161810.0,20.114,20.1524,20.1045,20.114,161810.0
2024-10-31 12:30:00,21.0,21.03,21.0,21.03,67736.0,20.114,20.1428,20.114,20.1428,67736.0
2024-10-31 12:35:00,21.02,21.03,21.01,21.02,84400.0,20.1332,20.1428,20.1236,20.1332,84400.0
2024-10-31 12:40:00,21.01,21.02,20.99,20.99,116619.0,20.1236,20.1332,20.1045,20.1045,116619.0
2024-10-31 12:45:00,20.99,21.01,20.98,21.0,88027.0,20.1045,20.1236,20.0949,20.114,88027.0
2024-10-31 12:50:00,21.0,21.01,20.99,21.0,97606.0,20.114,20.1236,20.1045,20.114,97606.0
2024-10-31 12:55:00,20.99,21.02,20.98,21.01,104600.0,20.1045,20.1332,20.0949,20.1236,104600.0
2024-10-31 13:00:00,21.01,21.02,20.97,20.98,115381.0,20.1236,20.1332,20.0853,20.0949,115381.0
2024-10-31 13:05:00,20.98,20.99,20.97,20.98,88724.0,20.0949,20.1045,20.0853,20.0949,88724.0
2024-10-31 13:10:00,20.97,21.0,20.96,21.0,42610.0,20.0853,20.114,20.0757,20.114,42610.0
2024-10-31 13:15:00,21.0,21.01,20.98,21.0,103049.0,20.114,20.1236,20.0949,20.114,103049.0
2024-10-31 13:20:00,20.99,21.0,20.98,20.98,89852.0,20.1045,20.114,20.0949,20.0949,89852.0
2024-10-31 13:25:00,20.98,21.02,20.97,21.02,170374.0,20.0949,20.1332,20.0853,20.1332,170374.0
2024-10-31 13:30:00,21.02,21.06,21.01,21.04,167306.0,20.1332,20.1715,20.1236,20.1524,167306.0
2024-10-31 13:35:00,21.04,21.06,21.03,21.05,75632.0,20.1524,20.1715,20.1428,20.1619,75632.0
2024-10-31 13:40:00,21.05,21.08,21.04,21.07,50293.0,20.1619,20.1907,20.1524,20.1811,50293.0
2024-10-31 13:45:00,21.06,21.1,21.05,21.06,121700.0,20.1715,20.2098,20.1619,20.1715,121700.0
2024-10-31 13:50:00,21.06,21.09,21.04,21.09,174881.0,20.1715,20.2002,20.1524,20.2002,174881.0
2024-10-31 13:55:00,21.08,21.09,21.07,21.08,29018.0,20.1907,20.2002,20.1811,20.1907,29018.0
2024-10-31 14:00:00,21.08,21.11,21.07,21.11,48982.0,20.1907,20.2194,20.1811,20.2194,48982.0
2024-10-31 14:05:00,21.1,21.11,21.06,21.09,336447.0,20.2098,20.2194,20.1715,20.2002,336447.0
2024-10-31 14:10:00,21.1,21.1,21.06,21.08,108660.0,20.2098,20.2098,20.1715,20.1907,108660.0
2024-10-31 14:15:00,21.08,21.1,21.07,21.1,34100.0,20.1907,20.2098,20.1811,20.2098,34100.0
2024-10-31 14:20:00,21.09,21.1,21.07,21.07,134407.0,20.2002,20.2098,20.1811,20.1811,134407.0
2024-10-31 14:25:00,21.08,21.1,21.06,21.07,99853.0,20.1907,20.2098,20.1715,20.1811,99853.0
2024-10-31 14:30:00,21.06,21.13,21.05,21.09,755748.0,20.1715,20.2386,20.1619,20.2002,755748.0
2024-10-31 14:35:00,21.09,21.11,21.08,21.1,277290.0,20.2002,20.2194,20.1907,20.2098,277290.0
2024-10-31 14:40:00,21.09,21.11,21.08,21.08,29441.0,20.2002,20.2194,20.1907,20.1907,29441.0
2024-10-31 14:45:00,21.08,21.1,21.06,21.1,126103.0,20.1907,20.2098,20.1715,20.2098,126103.0
2024-10-31 14:50:00,21.1,21.1,21.08,21.09,48709.0,20.2098,20.2098,20.1907,20.2002,48709.0
2024-10-31 14:55:00,21.09,21.09,21.04,21.06,126761.0,20.2002,20.2002,20.1524,20.1715,126761.0
2024-10-31 15:00:00,21.05,21.06,21.03,21.05,788145.0,20.1619,20.1715,20.1428,20.1619,788145.0
2024-10-31 15:05:00,21.05,21.05,21.0,21.01,160046.0,20.1619,20.1619,20.114,20.1236,160046.0
2024-10-31 15:10:00,21.02,21.05,21.01,21.02,92317.0,20.1332,20.1619,20.1236,20.1332,92317.0
2024-10-31 15:15:00,21.02,21.04,21.01,21.01,130764.0,20.1332,20.1524,20.1236,20.1236,130764.0
2024-10-31 15:20:00,21.0,21.01,20.98,21.01,173374.0,20.114,20.1236,20.0949,20.1236,173374.0
2024-10-31 15:25:00,21.01,21.03,21.0,21.02,110946.0,20.1236,20.1428,20.114,20.1332,110946.0
2024-10-31 15:30:00,21.02,21.08,21.0,21.06,476301.0,20.1332,20.1907,20.114,20.1715,476301.0
2024-10-31 15:35:00,21.07,21.08,21.04,21.05,147910.0,20.1811,20.1907,20.1524,20.1619,147910.0
2024-10-31 15:40:00,21.05,21.07,21.03,21.04,92143.0,20.1619,20.1811,20.1428,20.1524,92143.0
2024-10-31 15:45:00,21.04,21.04,20.96,20.98,831984.0,20.1524,20.1524,20.0757,20.0949,831984.0
2024-10-31 15:50:00,20.99,21.12,20.96,21.12,298057.0,20.1045,20.229,20.0757,20.229,298057.0
2024-10-31 15:55:00,21.11,21.2,21.08,21.2,1021519.0,20.2194,20.3056,20.1907,20.3056,1021519.0
2024-11-01 09:30:00,21.03,21.06,20.96,20.96,228821.0,20.1428,20.1715,20.0757,20.0757,228821.0
2024-11-01 09:35:00,20.97,20.98,20.92,20.92,421477.0,20.0853,20.0949,20.0374,20.0374,421477.0
2024-11-01 09:40:00,20.92,20.93,20.89,20.92,150859.0,20.0374,20.047,20.0087,20.0374,150859.0
2024-11-01 09:45:00,20.92,20.94,20.89,20.89,188323.0,20.0374,20.0566,20.0087,20.0087,188323.0
2024-11-01 09:50:00,20.9,20.91,20.87,20.89,189815.0,20.0183,20.0278,19.9895,20.0087,189815.0
2024-11-01 09:55:00,20.89,20.9,20.88,20.89,211809.0,20.0087,20.0183,19.9991,20.0087,211809.0
2024-11-01 10:00:00,20.88,20.92,20.86,20.91,157350.0,19.9991,20.0374,19.9799,20.0278,157350.0
2024-11-01 10:05:00,20.92,20.92,20.83,20.84,122932.0,20.0374,20.0374,19.9512,19.9608,122932.0
2024-11-01 10:10:00,20.84,20.85,20.79,20.8,229720.0,19.9608,19.9704,19.9129,19.9225,229720.0
2024-11-01 10:15:00,20.8,20.81,20.76,20.77,162942.0,19.9225,19.9321,19.8842,19.8937,162942.0
2024-11-01 10:20:00,20.77,20.79,20.75,20.77,134127.0,19.8937,19.9129,19.8746,19.8937,134127.0
2024-11-01 10:25:00,20.77,20.77,20.71,20.72,72958.0,19.8937,19.8937,19.8363,19.8459,72958.0
2024-11-01 10:30:00,20.71,20.76,20.71,20.75,215511.0,19.8363,19.8842,19.8363,19.8746,215511.0
2024-11-01 10:35:00,20.76,20.79,20.74,20.77,94525.0,19.8842,19.9129,19.865,19.8937,94525.0
2024-11-01 10:40:00,20.77,20.88,20.77,20.85,223623.0,19.8937,19.9991,19.8937,19.9704,223623.0
2024-11-01 10:45:00,20.84,20.91,20.84,20.84,141665.0,19.9608,20.0278,19.9608,19.9608,141665.0
2024-11-01 10:50:00,20.84,20.89,20.84,20.87,465172.0,19.9608,20.0087,19.9608,19.9895,465172.0
2024-11-01 10:55:00,20.87,20.87,20.79,20.8,176494.0,19.9895,19.9895,19.9129,19.9225,176494.0
2024-11-01 11:00:00,20.79,20.81,20.77,20.78,108962.0,19.9129,19.9321,19.8937,19.9033,108962.0
2024-11-01 11:05:00,20.78,20.83,20.78,20.82,141066.0,19.9033,19.9512,19.9033,19.9416,141066.0
2024-11-01 11:10:00,20.81,20.82,20.75,20.76,130952.0,19.9321,19.9416,19.8746,19.8842,130952.0
2024-11-01 11:15:00,20.75,20.79,20.73,20.77,125647.0,19.8746,19.9129,19.8554,19.8937,125647.0
2024-11-01 11:20:00,20.77,20.81,20.76,20.76,123979.0,19.8937,19.9321,19.8842,19.8842,123979.0
2024-11-01 11:25:00,20.77,20.77,20.72,20.73,101152.0,19.8937,19.8937,19.8459,19.8554,101152.0
2024-11-01 11:30:00,20.74,20.78,20.73,20.76,84356.0,19.865,19.9033,19.8554,19.8842,84356.0
2024-11-01 11:35:00,20.76,20.79,20.76,20.77,118015.0,19.8842,19.9129,19.8842,19.8937,118015.0
2024-11-01 11:40:00,20.77,20.81,20.76,20.79,137301.0,19.8937,19.9321,19.8842,19.9129,137301.0
2024-11-01 11:45:00,20.79,20.84,20.78,20.82,101462.0,19.9129,19.9608,19.9033,19.9416,101462.0
2024-11-01 11:50:00,20.83,20.87,20.82,20.83,185113.0,19.9512,19.9895,19.9416,19.9512,185113.0
2024-11-01 11:55:00,20.83,20.86,20.83,20.85,70443.0,19.9512,19.9799,19.9512,19.9704,70443.0
2024-11-01 12:00:00,20.86,20.86,20.82,20.83,98966.0,19.9799,19.9799,19.9416,19.9512,98966.0
2024-11-01 12:05:00,20.83,20.84,20.81,20.81,85420.0,19.9512,19.9608,19.9321,19.9321,85420.0
2024-11-01 12:10:00,20.81,20.84,20.8,20.84,73887.0,19.9321,19.9608,19.9225,19.9608,73887.0
2024-11-01 12:15:00,20.83,20.86,20.82,20.82,148905.0,19.9512,19.9799,19.9416,19.9416,148905.0
2024-11-01 12:20:00,20.83,20.86,20.82,20.84,127475.0,19.9512,19.9799,19.9416,19.9608,127475.0
2024-11-01 12:25:00,20.84,20.88,20.83,20.87,89292.0,19.9608,19.9991,19.9512,19.9895,89292.0
2024-11-01 12:30:00,20.87,20.88,20.81,20.81,222349.0,19.9895,19.9991,19.9321,19.9321,222349.0
2024-11-01 12:35:00,20.82,20.84,20.81,20.82,45602.0,19.9416,19.9608,19.9321,19.9416,45602.0
2024-11-01 12:40:00,20.82,20.91,20.82,20.9,245932.0,19.9416,20.0278,19.9416,20.0183,245932.0
2024-11-01 12:45:00,20.9,20.92,20.87,20.89,157538.0,20.0183,20.0374,19.9895,20.0087,157538.0
2024-11-01 12:50:00,20.9,20.91,20.88,20.89,82389.0,20.0183,20.0278,19.9991,20.0087,82389.0
2024-11-01 12:55:00,20.9,20.93,20.88,20.9,85975.0,20.0183,20.047,19.9991,20.0183,85975.0
2024-11-01 13:00:00,20.9,20.92,20.89,20.91,62140.0,20.0183,20.0374,20.0087,20.0278,62140.0
2024-11-01 13:05:00,20.91,20.97,20.9,20.95,127726.0,20.0278,20.0853,20.0183,20.0661,127726.0
2024-11-01 13:10:00,20.95,20.96,20.89,20.9,133223.0,20.0661,20.0757,20.0087,20.0183,133223.0
2024-11-01 13:15:00,20.9,20.91,20.87,20.88,128333.0,20.0183,20.0278,19.9895,19.9991,128333.0
2024-11-01 13:20:00,20.88,20.88,20.83,20.85,148346.0,19.9991,19.9991,19.9512,19.9704,148346.0
2024-11-01 13:25:00,20.85,20.87,20.83,20.85,104075.0,19.9704,19.9895,19.9512,19.9704,104075.0
2024-11-01 13:30:00,20.85,20.95,20.84,20.95,163075.0,19.9704,20.0661,19.9608,20.0661,163075.0
2024-11-01 13:35:00,20.95,20.99,20.94,20.98,272847.0,20.0661,20.1045,20.0566,20.0949,272847.0
2024-11-01 13:40:00,20.98,21.0,20.97,21.0,180871.0,20.0949,20.114,20.0853,20.114,180871.0
2024-11-01 13:45:00,20.99,21.01,20.97,20.98,125913.0,20.1045,20.1236,20.0853,20.0949,125913.0
2024-11-01 13:50:00,20.98,20.98,20.94,20.94,62180.0,20.0949,20.0949,20.0566,20.0566,62180.0
2024-11-01 13:55:00,20.95,21.01,20.94,21.0,91788.0,20.0661,20.1236,20.0566,20.114,91788.0
2024-11-01 14:00:00,21.01,21.02,20.96,20.98,113238.0,20.1236,20.1332,20.0757,20.0949,113238.0
2024-11-01 14:05:00,20.97,21.03,20.96,21.02,85038.0,20.0853,20.1428,20.0757,20.1332,85038.0
2024-11-01 14:10:00,21.02,21.04,21.01,21.01,124943.0,20.1332,20.1524,20.1236,20.1236,124943.0
2024-11-01 14:15:00,21.02,21.03,20.99,21.01,99941.0,20.1332,20.1428,20.1045,20.1236,99941.0
2024-11-01 14:20:00,21.01,21.04,20.96,20.96,55937.0,20.1236,20.1524,20.0757,20.0757,55937.0
2024-11-01 14:25:00,20.96,20.99,20.96,20.98,47917.0,20.0757,20.1045,20.0757,20.0949,47917.0
2024-11-01 14:30:00,20.98,21.01,20.96,20.97,61888.0,20.0949,20.1236,20.0757,20.0853,61888.0
2024-11-01 14:35:00,20.97,20.99,20.96,20.96,63627.0,20.0853,20.1045,20.0757,20.0757,63627.0
2024-11-01 14:40:00,20.96,20.99,20.96,20.97,106043.0,20.0757,20.1045,20.0757,20.0853,106043.0
2024-11-01 14:45:00,20.97,20.98,20.94,20.97,129049.0,20.0853,20.0949,20.0566,20.0853,129049.0
2024-11-01 14:50:00,20.96,20.98,20.94,20.98,60446.0,20.0757,20.0949,20.0566,20.0949,60446.0
2024-11-01 14:55:00,20.97,20.99,20.95,20.96,95594.0,20.0853,20.1045,20.0661,20.0757,95594.0
2024-11-01 15:00:00,20.96,20.98,20.95,20.97,67588.0,20.0757,20.0949,20.0661,20.0853,67588.0
2024-11-01 15:05:00,20.96,20.97,20.9,20.92,106190.0,20.0757,20.0853,20.0183,20.0374,106190.0
2024-11-01 15:10:00,20.91,20.94,20.9,20.91,103801.0,20.0278,20.0566,20.0183,20.0278,103801.0
2024-11-01 15:15:00,20.92,20.94,20.91,20.92,56059.0,20.0374,20.0566,20.0278,20.0374,56059.0
2024-11-01 15:20:00,20.92,20.94,20.91,20.94,63200.0,20.0374,20.0566,20.0278,20.0566,63200.0
2024-11-01 15:25:00,20.94,21.0,20.93,21.0,162756.0,20.0566,20.114,20.047,20.114,162756.0
2024-11-01 15:30:00,21.0,21.01,20.98,20.99,97610.0,20.114,20.1236,20.0949,20.1045,97610.0
2024-11-01 15:35:00,21.0,21.03,20.99,21.0,79083.0,20.114,20.1428,20.1045,20.114,79083.0
2024-11-01 15:40:00,21.01,21.01,20.96,21.0,66920.0,20.1236,20.1236,20.0757,20.114,66920.0
2024-11-01 15:45:00,21.0,21.03,20.98,21.02,109602.0,20.114,20.1428,20.0949,20.1332,109602.0
2024-11-01 15:50:00,21.03,21.08,21.02,21.02,340907.0,20.1428,20.1907,20.1332,20.1332,340907.0
2024-11-01 15:55:00,21.03,21.06,21.01,21.04,649643.0,20.1428,20.1715,20.1236,20.1524,649643.0
2024-11-04 09:30:00,21.05,21.12,21.02,21.11,270307.0,20.1619,20.229,20.1332,20.2194,270307.0
2024-11-04 09:35:00,21.11,21.18,21.09,21.14,264380.0,20.2194,20.2864,20.2002,20.2481,264380.0
2024-11-04 09:40:00,21.14,21.15,21.05,21.05,266682.0,20.2481,20.2577,20.1619,20.1619,266682.0
2024-11-04 09:45:00,21.06,21.07,21.02,21.03,255322.0,20.1715,20.1811,20.1332,20.1428,255322.0
2024-11-04 09:50:00,21.04,21.1,21.04,21.06,145115.0,20.1524,20.2098,20.1524,20.1715,145115.0
2024-11-04 09:55:00,21.06,21.07,21.02,21.03,152763.0,20.1715,20.1811,20.1332,20.1428,152763.0
2024-11-04 10:00:00,21.02,21.04,21.0,21.02,157244.0,20.1332,20.1524,20.114,20.1332,157244.0
2024-11-04 10:05:00,21.03,21.03,20.99,21.02,251206.0,20.1428,20.1428,20.1045,20.1332,251206.0
2024-11-04 10:10:00,21.02,21.04,21.01,21.03,218171.0,20.1332,20.1524,20.1236,20.1428,218171.0
2024-11-04 10:15:00,21.04,21.04,21.0,21.01,231280.0,20.1524,20.1524,20.114,20.1236,231280.0
2024-11-04 10:20:00,21.0,21.02,20.94,20.96,173663.0,20.114,20.1332,20.0566,20.0757,173663.0
2024-11-04 10:25:00,20.96,21.0,20.94,20.97,291599.0,20.0757,20.114,20.0566,20.0853,291599.0
2024-11-04 10:30:00,20.98,21.01,20.97,20.99,125801.0,20.0949,20.1236,20.0853,20.1045,125801.0
2024-11-04 10:35:00,20.99,21.02,20.97,21.01,187573.0,20.1045,20.1332,20.0853,20.1236,187573.0
2024-11-04 10:40:00,21.02,21.02,20.98,20.99,235348.0,20.1332,20.1332,20.0949,20.1045,235348.0
2024-11-04 10:45:00,20.99,21.04,20.97,20.97,139751.0,20.1045,20.1524,20.0853,20.0853,139751.0
2024-11-04 10:50:00,20.97,20.99,20.97,20.98,110553.0,20.0853,20.1045,20.0853,20.0949,110553.0
2024-11-04 10:55:00,20.98,21.02,20.97,21.02,192616.0,20.0949,20.1332,20.0853,20.1332,192616.0
2024-11-04 11:00:00,21.01,21.03,20.99,21.01,210688.0,20.1236,20.1428,20.1045,20.1236,210688.0
2024-11-04 11:05:00,21.01,21.02,20.99,21.01,125605.0,20.1236,20.1332,20.1045,20.1236,125605.0
2024-11-04 11:10:00,21.01,21.01,20.97,20.99,106443.0,20.1236,20.1236,20.0853,20.1045,106443.0
2024-11-04 11:15:00,20.99,21.03,20.98,21.02,138656.0,20.1045,20.1428,20.0949,20.1332,138656.0
2024-11-04 11:20:00,21.02,21.05,21.01,21.05,156381.0,20.1332,20.1619,20.1236,20.1619,156381.0
2024-11-04 11:25:00,21.04,21.06,21.03,21.04,132065.0,20.1524,20.1715,20.1428,20.1524,132065.0
2024-11-04 11:30:00,21.05,21.11,21.04,21.1,229333.0,20.1619,20.2194,20.1524,20.2098,229333.0
2024-11-04 11:35:00,21.1,21.14,21.09,21.14,173528.0,20.2098,20.2481,20.2002,20.2481,173528.0
2024-11-04 11:40:00,21.14,21.2,21.13,21.18,178108.0,20.2481,20.3056,20.2386,20.2864,178108.0
2024-11-04 11:45:00,21.18,21.22,21.17,21.21,285486.0,20.2864,20.3248,20.2769,20.3152,285486.0
2024-11-04 11:50:00,21.21,21.23,21.2,21.23,145577.0,20.3152,20.3343,20.3056,20.3343,145577.0
2024-11-04 11:55:00,21.22,21.26,21.21,21.22,130988.0,20.3248,20.3631,20.3152,20.3248,130988.0
2024-11-04 12:00:00,21.21,21.24,21.2,21.24,179275.0,20.3152,20.3439,20.3056,20.3439,179275.0
2024-11-04 12:05:00,21.23,21.29,21.23,21.28,214761.0,20.3343,20.3918,20.3343,20.3822,214761.0
2024-11-04 12:10:00,21.29,21.29,21.22,21.23,131901.0,20.3918,20.3918,20.3248,20.3343,131901.0
2024-11-04 12:15:00,21.23,21.24,21.2,21.21,137248.0,20.3343,20.3439,20.3056,20.3152,137248.0
2024-11-04 12:20:00,21.21,21.22,21.15,21.16,125832.0,20.3152,20.3248,20.2577,20.2673,125832.0
2024-11-04 12:25:00,21.15,21.17,21.12,21.13,143645.0,20.2577,20.2769,20.229,20.2386,143645.0
2024-11-04 12:30:00,21.13,21.15,21.1,21.13,203374.0,20.2386,20.2577,20.2098,20.2386,203374.0
2024-11-04 12:35:00,21.12,21.13,21.09,21.13,91486.0,20.229,20.2386,20.2002,20.2386,91486.0
2024-11-04 12:40:00,21.12,21.14,21.11,21.12,75914.0,20.229,20.2481,20.2194,20.229,75914.0
2024-11-04 12:45:00,21.12,21.12,21.08,21.08,116521.0,20.229,20.229,20.1907,20.1907,116521.0
2024-11-04 12:50:00,21.08,21.1,21.07,21.08,46306.0,20.1907,20.2098,20.1811,20.1907,46306.0
2024-11-04 12:55:00,21.09,21.1,21.08,21.1,91631.0,20.2002,20.2098,20.1907,20.2098,91631.0
2024-11-04 13:00:00,21.1,21.13,21.08,21.12,67053.0,20.2098,20.2386,20.1907,20.229,67053.0
2024-11-04 13:05:00,21.12,21.19,21.1,21.16,193725.0,20.229,20.296,20.2098,20.2673,193725.0
2024-11-04 13:10:00,21.16,21.16,21.07,21.09,236652.0,20.2673,20.2673,20.1811,20.2002,236652.0
2024-11-04 13:15:00,21.09,21.1,21.06,21.08,165879.0,20.2002,20.2098,20.1715,20.1907,165879.0
2024-11-04 13:20:00,21.08,21.09,21.05,21.07,136197.0,20.1907,20.2002,20.1619,20.1811,136197.0
2024-11-04 13:25:00,21.07,21.11,21.06,21.09,139988.0,20.1811,20.2194,20.1715,20.2002,139988.0
2024-11-04 13:30:00,21.09,21.11,21.08,21.09,173881.0,20.2002,20.2194,20.1907,20.2002,173881.0
2024-11-04 13:35:00,21.08,21.09,21.07,21.07,81280.0,20.1907,20.2002,20.1811,20.1811,81280.0
2024-11-04 13:40:00,21.07,21.08,21.05,21.06,64500.0,20.1811,20.1907,20.1619,20.1715,64500.0
2024-11-04 13:45:00,21.06,21.07,21.04,21.05,136149.0,20.1715,20.1811,20.1524,20.1619,136149.0
2024-11-04 13:50:00,21.04,21.07,21.04,21.07,87521.0,20.1524,20.1811,20.1524,20.1811,87521.0
2024-11-04 13:55:00,21.07,21.09,21.06,21.08,143784.0,20.1811,20.2002,20.1715,20.1907,143784.0
2024-11-04 14:00:00,21.08,21.09,21.07,21.07,68329.0,20.1907,20.2002,20.1811,20.1811,68329.0
2024-11-04 14:05:00,21.07,21.08,21.04,21.07,115745.0,20.1811,20.1907,20.1524,20.1811,115745.0
2024-11-04 14:10:00,21.07,21.07,21.05,21.05,76816.0,20.1811,20.1811,20.1619,20.1619,76816.0
2024-11-04 14:15:00,21.05,21.08,21.05,21.07,186514.0,20.1619,20.1907,20.1619,20.1811,186514.0
2024-11-04 14:20:00,21.07,21.08,21.06,21.08,101565.0,20.1811,20.1907,20.1715,20.1907,101565.0
2024-11-04 14:25:00,21.08,21.11,21.06,21.11,53158.0,20.1907,20.2194,20.1715,20.2194,53158.0
2024-11-04 14:30:00,21.11,21.13,21.07,21.07,94335.0,20.2194,20.2386,20.1811,20.1811,94335.0
2024-11-04 14:35:00,21.07,21.09,21.05,21.06,74980.0,20.1811,20.2002,20.1619,20.1715,74980.0
2024-11-04 14:40:00,21.06,21.09,21.05,21.08,119568.0,20.1715,20.2002,20.1619,20.1907,119568.0
2024-11-04 14:45:00,21.07,21.1,21.07,21.09,45150.0,20.1811,20.2098,20.1811,20.2002,45150.0
2024-11-04 14:50:00,21.09,21.09,21.06,21.08,57560.0,20.2002,20.2002,20.1715,20.1907,57560.0
2024-11-04 14:55:00,21.09,21.1,21.07,21.1,71885.0,20.2002,20.2098,20.1811,20.2098,71885.0
2024-11-04 15:00:00,21.1,21.11,21.08,21.1,110925.0,20.2098,20.2194,20.1907,20.2098,110925.0
2024-11-04 15:05:00,21.11,21.11,21.09,21.1,47611.0,20.2194,20.2194,20.2002,20.2098,47611.0
2024-11-04 15:10:00,21.1,21.13,21.09,21.13,93350.0,20.2098,20.2386,20.2002,20.2386,93350.0
2024-11-04 15:15:00,21.13,21.14,21.09,21.1,136359.0,20.2386,20.2481,20.2002,20.2098,136359.0
2024-11-04 15:20:00,21.1,21.12,21.09,21.1,110199.0,20.2098,20.229,20.2002,20.2098,110199.0
2024-11-04 15:25:00,21.1,21.12,21.08,21.12,67554.0,20.2098,20.229,20.1907,20.229,67554.0
2024-11-04 15:30:00,21.12,21.16,21.11,21.14,204866.0,20.229,20.2673,20.2194,20.2481,204866.0
2024-11-04 15:35:00,21.15,21.19,21.14,21.18,146388.0,20.2577,20.296,20.2481,20.2864,146388.0
2024-11-04 15:40:00,21.17,21.18,21.13,21.15,109446.0,20.2769,20.2864,20.2386,20.2577,109446.0
2024-11-04 15:45:00,21.16,21.16,21.13,21.15,149288.0,20.2673,20.2673,20.2386,20.2577,149288.0
2024-11-04 15:50:00,21.15,21.18,21.15,21.16,135886.0,20.2577,20.2864,20.2577,20.2673,135886.0
2024-11-04 15:55:00,21.16,21.19,21.14,21.16,377624.0,20.2673,20.296,20.2481,20.2673,377624.0
2024-11-05 09:30:00,21.08,21.09,20.97,20.98,232072.0,20.1907,20.2002,20.0853,20.0949,232072.0
2024-11-05 09:35:00,20.99,21.01,20.94,20.95,157745.0,20.1045,20.1236,20.0566,20.0661,157745.0
2024-11-05 09:40:00,20.94,21.01,20.94,20.98,140567.0,20.0566,20.1236,20.0566,20.0949,140567.0
2024-11-05 09:45:00,20.97,20.99,20.92,20.92,111867.0,20.0853,20.1045,20.0374,20.0374,111867.0
2024-11-05 09:50:00,20.93,20.95,20.88,20.89,145375.0,20.047,20.0661,19.9991,20.0087,145375.0
2024-11-05 09:55:00,20.89,20.9,20.83,20.85,305028.0,20.0087,20.0183,19.9512,19.9704,305028.0
2024-11-05 10:00:00,20.84,20.85,20.8,20.82,400204.0,19.9608,19.9704,19.9225,19.9416,400204.0
2024-11-05 10:05:00,20.82,20.84,20.81,20.84,128222.0,19.9416,19.9608,19.9321,19.9608,128222.0
2024-11-05 10:10:00,20.83,20.88,20.82,20.85,142113.0,19.9512,19.9991,19.9416,19.9704,142113.0
2024-11-05 10:15:00,20.85,20.87,20.82,20.84,216964.0,19.9704,19.9895,19.9416,19.9608,216964.0
2024-11-05 10:20:00,20.84,20.85,20.79,20.79,241886.0,19.9608,19.9704,19.9129,19.9129,241886.0
2024-11-05 10:25:00,20.79,20.86,20.78,20.84,343579.0,19.9129,19.9799,19.9033,19.9608,343579.0
2024-11-05 10:30:00,20.84,20.85,20.81,20.82,458913.0,19.9608,19.9704,19.9321,19.9416,458913.0
2024-11-05 10:35:00,20.82,20.83,20.77,20.79,164452.0,19.9416,19.9512,19.8937,19.9129,164452.0
2024-11-05 10:40:00,20.79,20.81,20.77,20.77,127553.0,19.9129,19.9321,19.8937,19.8937,127553.0
2024-11-05 10:45:00,20.78,20.79,20.75,20.76,306755.0,19.9033,19.9129,19.8746,19.8842,306755.0
2024-11-05 10:50:00,20.77,20.84,20.76,20.81,215999.0,19.8937,19.9608,19.8842,19.9321,215999.0
2024-11-05 10:55:00,20.81,20.86,20.81,20.85,313925.0,19.9321,19.9799,19.9321,19.9704,313925.0
2024-11-05 11:00:00,20.84,20.88,20.82,20.83,196662.0,19.9608,19.9991,19.9416,19.9512,196662.0
2024-11-05 11:05:00,20.83,20.85,20.77,20.77,225663.0,19.9512,19.9704,19.8937,19.8937,225663.0
2024-11-05 11:10:00,20.78,20.81,20.78,20.78,122166.0,19.9033,19.9321,19.9033,19.9033,122166.0
2024-11-05 11:15:00,20.79,20.81,20.78,20.79,234984.0,19.9129,19.9321,19.9033,19.9129,234984.0
2024-11-05 11:20:00,20.79,20.79,20.76,20.77,154130.0,19.9129,19.9129,19.8842,19.8937,154130.0
2024-11-05 11:25:00,20.76,20.8,20.76,20.79,143912.0,19.8842,19.9225,19.8842,19.9129,143912.0
2024-11-05 11:30:00,20.78,20.79,20.73,20.75,199278.0,19.9033,19.9129,19.8554,19.8746,199278.0
2024-11-05 11:35:00,20.75,20.77,20.74,20.76,91672.0,19.8746,19.8937,19.865,19.8842,91672.0
2024-11-05 11:40:00,20.75,20.79,20.75,20.78,67601.0,19.8746,19.9129,19.8746,19.9033,67601.0
2024-11-05 11:45:00,20.78,20.78,20.73,20.75,119902.0,19.9033,19.9033,19.8554,19.8746,119902.0
2024-11-05 11:50:00,20.75,20.77,20.73,20.74,52302.0,19.8746,19.8937,19.8554,19.865,52302.0
2024-11-05 11:55:00,20.73,20.74,20.72,20.73,63211.0,19.8554,19.865,19.8459,19.8554,63211.0
2024-11-05 12:00:00,20.74,20.76,20.73,20.73,87783.0,19.865,19.8842,19.8554,19.8554,87783.0
2024-11-05 12:05:00,20.74,20.74,20.72,20.73,82825.0,19.865,19.865,19.8459,19.8554,82825.0
2024-11-05 12:10:00,20.72,20.75,20.69,20.7,101546.0,19.8459,19.8746,19.8171,19.8267,101546.0
2024-11-05 12:15:00,20.7,20.71,20.67,20.68,117906.0,19.8267,19.8363,19.798,19.8075,117906.0
2024-11-05 12:20:00,20.68,20.71,20.68,20.69,63245.0,19.8075,19.8363,19.8075,19.8171,63245.0
2024-11-05 12:25:00,20.69,20.73,20.68,20.72,176478.0,19.8171,19.8554,19.8075,19.8459,176478.0
2024-11-05 12:30:00,20.71,20.71,20.67,20.7,59455.0,19.8363,19.8363,19.798,19.8267,59455.0
2024-11-05 12:35:00,20.7,20.71,20.68,20.71,95844.0,19.8267,19.8363,19.8075,19.8363,95844.0
2024-11-05 12:40:00,20.7,20.71,20.68,20.69,51013.0,19.8267,19.8363,19.8075,19.8171,51013.0
2024-11-05 12:45:00,20.69,20.7,20.66,20.67,119483.0,19.8171,19.8267,19.7884,19.798,119483.0
2024-11-05 12:50:00,20.67,20.68,20.66,20.67,79093.0,19.798,19.8075,19.7884,19.798,79093.0
2024-11-05 12:55:00,20.66,20.7,20.66,20.69,105569.0,19.7884,19.8267,19.7884,19.8171,105569.0
2024-11-05 13:00:00,20.69,20.71,20.66,20.67,91489.0,19.8171,19.8363,19.7884,19.798,91489.0
2024-11-05 13:05:00,20.67,20.69,20.66,20.69,130073.0,19.798,19.8171,19.7884,19.8171,130073.0
2024-11-05 13:10:00,20.69,20.74,20.68,20.73,64233.0,19.8171,19.865,19.8075,19.8554,64233.0
2024-11-05 13:15:00,20.72,20.73,20.68,20.71,85536.0,19.8459,19.8554,19.8075,19.8363,85536.0
2024-11-05 13:20:00,20.71,20.74,20.7,20.73,169864.0,19.8363,19.865,19.8267,19.8554,169864.0
2024-11-05 13:25:00,20.73,20.75,20.71,20.74,66526.0,19.8554,19.8746,19.8363,19.865,66526.0
2024-11-05 13:30:00,20.73,20.75,20.72,20.75,103784.0,19.8554,19.8746,19.8459,19.8746,103784.0
2024-11-05 13:35:00,20.75,20.8,20.74,20.77,192713.0,19.8746,19.9225,19.865,19.8937,192713.0
2024-11-05 13:40:00,20.76,20.77,20.73,20.74,57405.0,19.8842,19.8937,19.8554,19.865,57405.0
2024-11-05 13:45:00,20.74,20.78,20.73,20.76,83866.0,19.865,19.9033,19.8554,19.8842,83866.0
2024-11-05 13:50:00,20.77,20.78,20.74,20.74,137287.0,19.8937,19.9033,19.865,19.865,137287.0
2024-11-05 13:55:00,20.75,20.76,20.73,20.75,79641.0,19.8746,19.8842,19.8554,19.8746,79641.0
2024-11-05 14:00:00,20.75,20.75,20.72,20.73,55851.0,19.8746,19.8746,19.8459,19.8554,55851.0
2024-11-05 14:05:00,20.74,20.74,20.7,20.71,139495.0,19.865,19.865,19.8267,19.8363,139495.0
2024-11-05 14:10:00,20.71,20.74,20.7,20.73,162491.0,19.8363,19.865,19.8267,19.8554,162491.0
2024-11-05 14:15:00,20.73,20.74,20.72,20.73,199751.0,19.8554,19.865,19.8459,19.8554,199751.0
2024-11-05 14:20:00,20.73,20.75,20.73,20.74,96133.0,19.8554,19.8746,19.8554,19.865,96133.0
2024-11-05 14:25:00,20.74,20.74,20.7,20.73,82128.0,19.865,19.865,19.8267,19.8554,82128.0
2024-11-05 14:30:00,20.74,20.75,20.71,20.73,105123.0,19.865,19.8746,19.8363,19.8554,105123.0
2024-11-05 14:35:00,20.72,20.73,20.71,20.71,51525.0,19.8459,19.8554,19.8363,19.8363,51525.0
2024-11-05 14:40:00,20.71,20.73,20.7,20.71,69410.0,19.8363,19.8554,19.8267,19.8363,69410.0
2024-11-05 14:45:00,20.71,20.73,20.71,20.73,155929.0,19.8363,19.8554,19.8363,19.8554,155929.0
2024-11-05 14:50:00,20.73,20.77,20.73,20.77,111374.0,19.8554,19.8937,19.8554,19.8937,111374.0
2024-11-05 14:55:00,20.76,20.79,20.75,20.77,208344.0,19.8842,19.9129,19.8746,19.8937,208344.0
2024-11-05 15:00:00,20.78,20.79,20.75,20.76,94912.0,19.9033,19.9129,19.8746,19.8842,94912.0
2024-11-05 15:05:00,20.76,20.76,20.72,20.73,134158.0,19.8842,19.8842,19.8459,19.8554,134158.0
2024-11-05 15:10:00,20.73,20.74,20.71,20.72,119334.0,19.8554,19.865,19.8363,19.8459,119334.0
2024-11-05 15:15:00,20.73,20.74,20.72,20.73,37193.0,19.8554,19.865,19.8459,19.8554,37193.0
2024-11-05 15:20:00,20.73,20.74,20.72,20.73,119689.0,19.8554,19.865,19.8459,19.8554,119689.0
2024-11-05 15:25:00,20.73,20.75,20.71,20.71,151200.0,19.8554,19.8746,19.8363,19.8363,151200.0
2024-11-05 15:30:00,20.72,20.73,20.68,20.7,326301.0,19.8459,19.8554,19.8075,19.8267,326301.0
2024-11-05 15:35:00,20.7,20.7,20.67,20.7,107898.0,19.8267,19.8267,19.798,19.8267,107898.0
2024-11-05 15:40:00,20.71,20.74,20.71,20.73,187451.0,19.8363,19.865,19.8363,19.8554,187451.0
2024-11-05 15:45:00,20.74,20.75,20.7,20.71,201220.0,19.865,19.8746,19.8267,19.8363,201220.0
2024-11-05 15:50:00,20.72,20.73,20.68,20.71,301370.0,19.8459,19.8554,19.8075,19.8363,301370.0
2024-11-05 15:55:00,20.7,20.7,20.64,20.64,393720.0,19.8267,19.8267,19.7692,19.7692,393720.0
2024-11-06 09:30:00,19.75,19.85,19.73,19.82,1076369.0,18.9168,19.0126,18.8976,18.9838,1076369.0
2024-11-06 09:35:00,19.82,19.83,19.78,19.8,480026.0,18.9838,18.9934,18.9455,18.9647,480026.0
2024-11-06 09:40:00,19.8,19.86,19.77,19.85,504922.0,18.9647,19.0221,18.9359,19.0126,504922.0
2024-11-06 09:45:00,19.85,19.96,19.84,19.95,685796.0,19.0126,19.1179,19.003,19.1083,685796.0
2024-11-06 09:50:00,19.95,20.0,19.95,19.99,674183.0,19.1083,19.1562,19.1083,19.1467,674183.0
2024-11-06 09:55:00,19.98,20.03,19.97,19.98,505762.0,19.1371,19.185,19.1275,19.1371,505762.0
2024-11-06 10:00:00,19.97,19.98,19.89,19.94,539885.0,19.1275,19.1371,19.0509,19.0988,539885.0
2024-11-06 10:05:00,19.94,19.97,19.91,19.91,239786.0,19.0988,19.1275,19.07,19.07,239786.0
2024-11-06 10:10:00,19.91,19.92,19.87,19.88,235239.0,19.07,19.0796,19.0317,19.0413,235239.0
2024-11-06 10:15:00,19.88,19.9,19.83,19.84,538817.0,19.0413,19.0604,18.9934,19.003,538817.0
2024-11-06 10:20:00,19.84,19.85,19.79,19.81,373372.0,19.003,19.0126,18.9551,18.9742,373372.0
2024-11-06 10:25:00,19.81,19.84,19.76,19.78,392021.0,18.9742,19.003,18.9264,18.9455,392021.0
2024-11-06 10:30:00,19.78,19.82,19.76,19.81,438710.0,18.9455,18.9838,18.9264,18.9742,438710.0
2024-11-06 10:35:00,19.82,19.87,19.8,19.86,273269.0,18.9838,19.0317,18.9647,19.0221,273269.0
2024-11-06 10:40:00,19.86,19.9,19.83,19.89,362320.0,19.0221,19.0604,18.9934,19.0509,362320.0
2024-11-06 10:45:00,19.89,19.91,19.86,19.87,295164.0,19.0509,19.07,19.0221,19.0317,295164.0
2024-11-06 10:50:00,19.87,19.96,19.86,19.93,310567.0,19.0317,19.1179,19.0221,19.0892,310567.0
2024-11-06 10:55:00,19.92,19.93,19.89,19.91,202531.0,19.0796,19.0892,19.0509,19.07,202531.0
2024-11-06 11:00:00,19.92,19.96,19.91,19.94,183121.0,19.0796,19.1179,19.07,19.0988,183121.0
2024-11-06 11:05:00,19.94,19.95,19.89,19.91,186469.0,19.0988,19.1083,19.0509,19.07,186469.0
2024-11-06 11:10:00,19.91,19.91,19.84,19.85,138622.0,19.07,19.07,19.003,19.0126,138622.0
2024-11-06 11:15:00,19.85,19.88,19.84,19.86,196302.0,19.0126,19.0413,19.003,19.0221,196302.0
2024-11-06 11:20:00,19.86,19.91,19.85,19.87,216798.0,19.0221,19.07,19.0126,19.0317,216798.0
2024-11-06 11:25:00,19.87,19.88,19.81,19.83,204433.0,19.0317,19.0413,18.9742,18.9934,204433.0
2024-11-06 11:30:00,19.82,19.83,19.8,19.82,177457.0,18.9838,18.9934,18.9647,18.9838,177457.0
2024-11-06 11:35:00,19.82,19.83,19.78,19.79,89874.0,18.9838,18.9934,18.9455,18.9551,89874.0
2024-11-06 11:40:00,19.78,19.81,19.78,19.8,329769.0,18.9455,18.9742,18.9455,18.9647,329769.0
2024-11-06 11:45:00,19.8,19.82,19.79,19.8,137126.0,18.9647,18.9838,18.9551,18.9647,137126.0
2024-11-06 11:50:00,19.8,19.82,19.78,19.8,147199.0,18.9647,18.9838,18.9455,18.9647,147199.0
2024-11-06 11:55:00,19.79,19.8,19.78,19.79,98789.0,18.9551,18.9647,18.9455,18.9551,98789.0
2024-11-06 12:00:00,19.79,19.82,19.78,19.79,79801.0,18.9551,18.9838,18.9455,18.9551,79801.0
2024-11-06 12:05:00,19.8,19.8,19.78,19.8,153589.0,18.9647,18.9647,18.9455,18.9647,153589.0
2024-11-06 12:10:00,19.8,19.8,19.76,19.77,126117.0,18.9647,18.9647,18.9264,18.9359,126117.0
2024-11-06 12:15:00,19.77,19.82,19.77,19.8,159660.0,18.9359,18.9838,18.9359,18.9647,159660.0
2024-11-06 12:20:00,19.8,19.82,19.79,19.8,112071.0,18.9647,18.9838,18.9551,18.9647,112071.0
2024-11-06 12:25:00,19.8,19.81,19.78,19.79,133876.0,18.9647,18.9742,18.9455,18.9551,133876.0
2024-11-06 12:30:00,19.79,19.8,19.78,19.79,136688.0,18.9551,18.9647,18.9455,18.9551,136688.0
2024-11-06 12:35:00,19.79,19.8,19.77,19.78,239953.0,18.9551,18.9647,18.9359,18.9455,239953.0
2024-11-06 12:40:00,19.79,19.79,19.76,19.77,140485.0,18.9551,18.9551,18.9264,18.9359,140485.0
2024-11-06 12:45:00,19.77,19.78,19.73,19.75,392918.0,18.9359,18.9455,18.8976,18.9168,392918.0
2024-11-06 12:50:00,19.75,19.77,19.74,19.75,65832.0,18.9168,18.9359,18.9072,18.9168,65832.0
2024-11-06 12:55:00,19.75,19.76,19.74,19.75,118342.0,18.9168,18.9264,18.9072,18.9168,118342.0
2024-11-06 13:00:00,19.75,19.76,19.71,19.73,421322.0,18.9168,18.9264,18.8785,18.8976,421322.0
2024-11-06 13:05:00,19.73,19.74,19.71,19.72,119962.0,18.8976,18.9072,18.8785,18.888,119962.0
2024-11-06 13:10:00,19.72,19.73,19.69,19.71,154742.0,18.888,18.8976,18.8593,18.8785,154742.0
2024-11-06 13:15:00,19.71,19.71,19.69,19.69,63768.0,18.8785,18.8785,18.8593,18.8593,63768.0
2024-11-06 13:20:00,19.69,19.73,19.68,19.71,310363.0,18.8593,18.8976,18.8497,18.8785,310363.0
2024-11-06 13:25:00,19.7,19.71,19.68,19.69,56097.0,18.8689,18.8785,18.8497,18.8593,56097.0
2024-11-06 13:30:00,19.68,19.69,19.66,19.66,173019.0,18.8497,18.8593,18.8306,18.8306,173019.0
2024-11-06 13:35:00,19.67,19.69,19.66,19.69,199276.0,18.8402,18.8593,18.8306,18.8593,199276.0
2024-11-06 13:40:00,19.69,19.69,19.66,19.68,256367.0,18.8593,18.8593,18.8306,18.8497,256367.0
2024-11-06 13:45:00,19.68,19.68,19.64,19.66,127688.0,18.8497,18.8497,18.8114,18.8306,127688.0
2024-11-06 13:50:00,19.66,19.69,19.65,19.67,195273.0,18.8306,18.8593,18.821,18.8402,195273.0
2024-11-06 13:55:00,19.67,19.7,19.66,19.68,131348.0,18.8402,18.8689,18.8306,18.8497,131348.0
2024-11-06 14:00:00,19.67,19.68,19.65,19.67,95586.0,18.8402,18.8497,18.821,18.8402,95586.0
2024-11-06 14:05:00,19.68,19.71,19.67,19.69,323986.0,18.8497,18.8785,18.8402,18.8593,323986.0
2024-11-06 14:10:00,19.69,19.7,19.66,19.67,137791.0,18.8593,18.8689,18.8306,18.8402,137791.0
2024-11-06 14:15:00,19.67,19.68,19.66,19.66,180114.0,18.8402,18.8497,18.8306,18.8306,180114.0
2024-11-06 14:20:00,19.67,19.68,19.66,19.68,115277.0,18.8402,18.8497,18.8306,18.8497,115277.0
2024-11-06 14:25:00,19.67,19.68,19.65,19.66,98283.0,18.8402,18.8497,18.821,18.8306,98283.0
2024-11-06 14:30:00,19.66,19.66,19.63,19.66,193285.0,18.8306,18.8306,18.8018,18.8306,193285.0
2024-11-06 14:35:00,19.66,19.67,19.64,19.66,92449.0,18.8306,18.8402,18.8114,18.8306,92449.0
2024-11-06 14:40:00,19.66,19.69,19.66,19.68,56457.0,18.8306,18.8593,18.8306,18.8497,56457.0
2024-11-06 14:45:00,19.67,19.67,19.65,19.66,205759.0,18.8402,18.8402,18.821,18.8306,205759.0
2024-11-06 14:50:00,19.67,19.69,19.66,19.68,109076.0,18.8402,18.8593,18.8306,18.8497,109076.0
2024-11-06 14:55:00,19.68,19.69,19.65,19.66,89356.0,18.8497,18.8593,18.821,18.8306,89356.0
2024-11-06 15:00:00,19.66,19.67,19.64,19.65,160303.0,18.8306,18.8402,18.8114,18.821,160303.0
2024-11-06 15:05:00,19.66,19.66,19.62,19.63,128040.0,18.8306,18.8306,18.7923,18.8018,128040.0
2024-11-06 15:10:00,19.63,19.64,19.59,19.6,361263.0,18.8018,18.8114,18.7635,18.7731,361263.0
2024-11-06 15:15:00,19.6,19.61,19.58,19.6,227816.0,18.7731,18.7827,18.7539,18.7731,227816.0
2024-11-06 15:20:00,19.6,19.64,19.59,19.62,583106.0,18.7731,18.8114,18.7635,18.7923,583106.0
2024-11-06 15:25:00,19.62,19.63,19.6,19.62,154672.0,18.7923,18.8018,18.7731,18.7923,154672.0
2024-11-06 15:30:00,19.61,19.62,19.59,19.61,126727.0,18.7827,18.7923,18.7635,18.7827,126727.0
2024-11-06 15:35:00,19.6,19.64,19.6,19.63,136838.0,18.7731,18.8114,18.7731,18.8018,136838.0
2024-11-06 15:40:00,19.63,19.64,19.59,19.6,201544.0,18.8018,18.8114,18.7635,18.7731,201544.0
2024-11-06 15:45:00,19.6,19.61,19.56,19.56,233268.0,18.7731,18.7827,18.7348,18.7348,233268.0
2024-11-06 15:50:00,19.57,19.65,19.56,19.63,385364.0,18.7444,18.821,18.7348,18.8018,385364.0
2024-11-06 15:55:00,19.63,19.65,19.6,19.63,1955939.0,18.8018,18.821,18.7731,18.8018,1955939.0
2024-11-07 09:30:00,19.49,19.5,19.46,19.47,475681.0,18.6677,18.6773,18.639,18.6486,475681.0
2024-11-07 09:35:00,19.48,19.49,19.46,19.47,191438.0,18.6582,18.6677,18.639,18.6486,191438.0
2024-11-07 09:40:00,19.47,19.49,19.44,19.48,205267.0,18.6486,18.6677,18.6199,18.6582,205267.0
2024-11-07 09:45:00,19.48,19.5,19.46,19.47,136341.0,18.6582,18.6773,18.639,18.6486,136341.0
2024-11-07 09:50:00,19.48,19.48,19.44,19.46,137769.0,18.6582,18.6582,18.6199,18.639,137769.0
2024-11-07 09:55:00,19.46,19.46,19.43,19.43,53869.0,18.639,18.639,18.6103,18.6103,53869.0
2024-11-07 10:00:00,19.43,19.45,19.42,19.44,180532.0,18.6103,18.6294,18.6007,18.6199,180532.0
2024-11-07 10:05:00,19.44,19.45,19.41,19.42,220423.0,18.6199,18.6294,18.5911,18.6007,220423.0
2024-11-07 10:10:00,19.42,19.43,19.41,19.42,123096.0,18.6007,18.6103,18.5911,18.6007,123096.0
2024-11-07 10:15:00,19.42,19.45,19.41,19.43,301649.0,18.6007,18.6294,18.5911,18.6103,301649.0
2024-11-07 10:20:00,19.43,19.44,19.41,19.41,136982.0,18.6103,18.6199,18.5911,18.5911,136982.0
2024-11-07 10:25:00,19.41,19.43,19.4,19.42,226401.0,18.5911,18.6103,18.5815,18.6007,226401.0
2024-11-07 10:30:00,19.41,19.43,19.4,19.41,252112.0,18.5911,18.6103,18.5815,18.5911,252112.0
2024-11-07 10:35:00,19.41,19.42,19.39,19.4,346111.0,18.5911,18.6007,18.572,18.5815,346111.0
2024-11-07 10:40:00,19.41,19.41,19.39,19.39,219035.0,18.5911,18.5911,18.572,18.572,219035.0
2024-11-07 10:45:00,19.39,19.4,19.36,19.37,209076.0,18.572,18.5815,18.5432,18.5528,209076.0
2024-11-07 10:50:00,19.37,19.39,19.36,19.38,272008.0,18.5528,18.572,18.5432,18.5624,272008.0
2024-11-07 10:55:00,19.38,19.39,19.37,19.38,97311.0,18.5624,18.572,18.5528,18.5624,97311.0
2024-11-07 11:00:00,19.38,19.4,19.36,19.4,985404.0,18.5624,18.5815,18.5432,18.5815,985404.0
2024-11-07 11:05:00,19.4,19.42,19.39,19.41,271968.0,18.5815,18.6007,18.572,18.5911,271968.0
2024-11-07 11:10:00,19.42,19.43,19.39,19.41,67031.0,18.6007,18.6103,18.572,18.5911,67031.0
2024-11-07 11:15:00,19.41,19.42,19.39,19.39,111192.0,18.5911,18.6007,18.572,18.572,111192.0
2024-11-07 11:20:00,19.4,19.4,19.38,19.39,84321.0,18.5815,18.5815,18.5624,18.572,84321.0
2024-11-07 11:25:00,19.39,19.4,19.38,19.4,45043.0,18.572,18.5815,18.5624,18.5815,45043.0
2024-11-07 11:30:00,19.39,19.4,19.37,19.38,177526.0,18.572,18.5815,18.5528,18.5624,177526.0
2024-11-07 11:35:00,19.38,19.39,19.37,19.38,90281.0,18.5624,18.572,18.5528,18.5624,90281.0
2024-11-07 11:40:00,19.38,19.39,19.37,19.38,47345.0,18.5624,18.572,18.5528,18.5624,47345.0
2024-11-07 11:45:00,19.38,19.39,19.36,19.37,189683.0,18.5624,18.572,18.5432,18.5528,189683.0
2024-11-07 11:50:00,19.37,19.37,19.35,19.36,84750.0,18.5528,18.5528,18.5337,18.5432,84750.0
2024-11-07 11:55:00,19.36,19.36,19.34,19.35,56896.0,18.5432,18.5432,18.5241,18.5337,56896.0
2024-11-07 12:00:00,19.36,19.38,19.35,19.37,74293.0,18.5432,18.5624,18.5337,18.5528,74293.0
2024-11-07 12:05:00,19.37,19.38,19.36,19.37,47271.0,18.5528,18.5624,18.5432,18.5528,47271.0
2024-11-07 12:10:00,19.37,19.37,19.34,19.35,71591.0,18.5528,18.5528,18.5241,18.5337,71591.0
2024-11-07 12:15:00,19.35,19.36,19.34,19.36,87534.0,18.5337,18.5432,18.5241,18.5432,87534.0
2024-11-07 12:20:00,19.37,19.37,19.35,19.36,38384.0,18.5528,18.5528,18.5337,18.5432,38384.0
2024-11-07 12:25:00,19.36,19.36,19.35,19.35,18942.0,18.5432,18.5432,18.5337,18.5337,18942.0
2024-11-07 12:30:00,19.35,19.37,19.33,19.36,87549.0,18.5337,18.5528,18.5145,18.5432,87549.0
2024-11-07 12:35:00,19.37,19.37,19.34,19.35,56743.0,18.5528,18.5528,18.5241,18.5337,56743.0
2024-11-07 12:40:00,19.35,19.36,19.34,19.35,130447.0,18.5337,18.5432,18.5241,18.5337,130447.0
2024-11-07 12:45:00,19.35,19.35,19.32,19.34,67378.0,18.5337,18.5337,18.5049,18.5241,67378.0
2024-11-07 12:50:00,19.33,19.35,19.33,19.34,128092.0,18.5145,18.5337,18.5145,18.5241,128092.0
2024-11-07 12:55:00,19.34,19.35,19.33,19.34,59296.0,18.5241,18.5337,18.5145,18.5241,59296.0
2024-11-07 13:00:00,19.34,19.35,19.33,19.35,48884.0,18.5241,18.5337,18.5145,18.5337,48884.0
2024-11-07 13:05:00,19.35,19.37,19.34,19.37,70510.0,18.5337,18.5528,18.5241,18.5528,70510.0
2024-11-07 13:10:00,19.37,19.39,19.36,19.37,162895.0,18.5528,18.572,18.5432,18.5528,162895.0
2024-11-07 13:15:00,19.38,19.4,19.36,19.39,143683.0,18.5624,18.5815,18.5432,18.572,143683.0
2024-11-07 13:20:00,19.38,19.39,19.36,19.38,106916.0,18.5624,18.572,18.5432,18.5624,106916.0
2024-11-07 13:25:00,19.37,19.38,19.36,19.38,124302.0,18.5528,18.5624,18.5432,18.5624,124302.0
2024-11-07 13:30:00,19.38,19.41,19.37,19.4,81687.0,18.5624,18.5911,18.5528,18.5815,81687.0
2024-11-07 13:35:00,19.39,19.4,19.38,19.39,119631.0,18.572,18.5815,18.5624,18.572,119631.0
2024-11-07 13:40:00,19.39,19.42,19.38,19.41,117545.0,18.572,18.6007,18.5624,18.5911,117545.0
2024-11-07 13:45:00,19.41,19.42,19.4,19.4,115413.0,18.5911,18.6007,18.5815,18.5815,115413.0
2024-11-07 13:50:00,19.4,19.41,19.37,19.37,59867.0,18.5815,18.5911,18.5528,18.5528,59867.0
2024-11-07 13:55:00,19.36,19.4,19.35,19.38,157513.0,18.5432,18.5815,18.5337,18.5624,157513.0
2024-11-07 14:00:00,19.38,19.41,19.34,19.39,320101.0,18.5624,18.5911,18.5241,18.572,320101.0
2024-11-07 14:05:00,19.39,19.41,19.36,19.37,87471.0,18.572,18.5911,18.5432,18.5528,87471.0
2024-11-07 14:10:00,19.37,19.39,19.37,19.37,140167.0,18.5528,18.572,18.5528,18.5528,140167.0
2024-11-07 14:15:00,19.37,19.38,19.35,19.37,77356.0,18.5528,18.5624,18.5337,18.5528,77356.0
2024-11-07 14:20:00,19.38,19.4,19.37,19.4,35567.0,18.5624,18.5815,18.5528,18.5815,35567.0
2024-11-07 14:25:00,19.38,19.39,19.36,19.39,50943.0,18.5624,18.572,18.5432,18.572,50943.0
2024-11-07 14:30:00,19.38,19.38,19.33,19.35,73173.0,18.5624,18.5624,18.5145,18.5337,73173.0
2024-11-07 14:35:00,19.35,19.37,19.34,19.36,76811.0,18.5337,18.5528,18.5241,18.5432,76811.0
2024-11-07 14:40:00,19.36,19.44,19.36,19.39,439557.0,18.5432,18.6199,18.5432,18.572,439557.0
2024-11-07 14:45:00,19.39,19.41,19.33,19.35,242283.0,18.572,18.5911,18.5145,18.5337,242283.0
2024-11-07 14:50:00,19.34,19.38,19.32,19.36,139587.0,18.5241,18.5624,18.5049,18.5432,139587.0
2024-11-07 14:55:00,19.35,19.35,19.29,19.3,136072.0,18.5337,18.5337,18.4762,18.4858,136072.0
2024-11-07 15:00:00,19.3,19.33,19.29,19.31,130633.0,18.4858,18.5145,18.4762,18.4953,130633.0
2024-11-07 15:05:00,19.31,19.33,19.3,19.31,280243.0,18.4953,18.5145,18.4858,18.4953,280243.0
2024-11-07 15:10:00,19.31,19.32,19.27,19.28,189256.0,18.4953,18.5049,18.457,18.4666,189256.0
2024-11-07 15:15:00,19.28,19.29,19.25,19.27,242488.0,18.4666,18.4762,18.4379,18.457,242488.0
2024-11-07 15:20:00,19.27,19.3,19.25,19.27,154963.0,18.457,18.4858,18.4379,18.457,154963.0
2024-11-07 15:25:00,19.27,19.29,19.26,19.29,130400.0,18.457,18.4762,18.4474,18.4762,130400.0
2024-11-07 15:30:00,19.29,19.3,19.27,19.3,149807.0,18.4762,18.4858,18.457,18.4858,149807.0
2024-11-07 15:35:00,19.29,19.32,19.29,19.32,92306.0,18.4762,18.5049,18.4762,18.5049,92306.0
2024-11-07 15:40:00,19.31,19.31,19.28,19.3,78543.0,18.4953,18.4953,18.4666,18.4858,78543.0
2024-11-07 15:45:00,19.3,19.31,19.27,19.3,169542.0,18.4858,18.4953,18.457,18.4858,169542.0
2024-11-07 15:50:00,19.3,19.35,19.3,19.33,203851.0,18.4858,18.5337,18.4858,18.5145,203851.0
2024-11-07 15:55:00,19.34,19.35,19.3,19.33,633759.0,18.5241,18.5337,18.4858,18.5145,633759.0
2024-11-08 09:30:00,19.31,19.31,19.27,19.3,200098.0,18.4953,18.4953,18.457,18.4858,200098.0
2024-11-08 09:35:00,19.29,19.3,19.27,19.29,155126.0,18.4762,18.4858,18.457,18.4762,155126.0
2024-11-08 09:40:00,19.29,19.31,19.27,19.3,179527.0,18.4762,18.4953,18.457,18.4858,179527.0
2024-11-08 09:45:00,19.3,19.31,19.25,19.27,246730.0,18.4858,18.4953,18.4379,18.457,246730.0
2024-11-08 09:50:00,19.27,19.28,19.25,19.26,101055.0,18.457,18.4666,18.4379,18.4474,101055.0
2024-11-08 09:55:00,19.26,19.27,19.24,19.25,107872.0,18.4474,18.457,18.4283,18.4379,107872.0
2024-11-08 10:00:00,19.25,19.28,19.22,19.27,157571.0,18.4379,18.4666,18.4091,18.457,157571.0
2024-11-08 10:05:00,19.28,19.29,19.26,19.28,264630.0,18.4666,18.4762,18.4474,18.4666,264630.0
2024-11-08 10:10:00,19.28,19.29,19.26,19.27,116667.0,18.4666,18.4762,18.4474,18.457,116667.0
2024-11-08 10:15:00,19.28,19.29,19.24,19.25,129533.0,18.4666,18.4762,18.4283,18.4379,129533.0
2024-11-08 10:20:00,19.24,19.25,19.22,19.24,111219.0,18.4283,18.4379,18.4091,18.4283,111219.0
2024-11-08 10:25:00,19.25,19.25,19.22,19.24,195560.0,18.4379,18.4379,18.4091,18.4283,195560.0
2024-11-08 10:30:00,19.24,19.25,19.21,19.22,257771.0,18.4283,18.4379,18.3996,18.4091,257771.0
2024-11-08 10:35:00,19.22,19.25,19.21,19.23,113512.0,18.4091,18.4379,18.3996,18.4187,113512.0
2024-11-08 10:40:00,19.23,19.25,19.22,19.22,66048.0,18.4187,18.4379,18.4091,18.4091,66048.0
2024-11-08 10:45:00,19.23,19.23,19.2,19.21,139986.0,18.4187,18.4187,18.39,18.3996,139986.0
2024-11-08 10:50:00,19.21,19.22,19.19,19.2,169109.0,18.3996,18.4091,18.3804,18.39,169109.0
2024-11-08 10:55:00,19.2,19.22,19.2,19.21,87757.0,18.39,18.4091,18.39,18.3996,87757.0
2024-11-08 11:00:00,19.21,19.24,19.21,19.22,227241.0,18.3996,18.4283,18.3996,18.4091,227241.0
2024-11-08 11:05:00,19.22,19.23,19.2,19.2,56885.0,18.4091,18.4187,18.39,18.39,56885.0
2024-11-08 11:10:00,19.2,19.21,19.19,19.2,73246.0,18.39,18.3996,18.3804,18.39,73246.0
2024-11-08 11:15:00,19.2,19.21,19.2,19.2,88896.0,18.39,18.3996,18.39,18.39,88896.0
2024-11-08 11:20:00,19.2,19.21,19.19,19.2,60859.0,18.39,18.3996,18.3804,18.39,60859.0
2024-11-08 11:25:00,19.2,19.21,19.19,19.2,89965.0,18.39,18.3996,18.3804,18.39,89965.0
2024-11-08 11:30:00,19.19,19.2,19.18,19.2,96107.0,18.3804,18.39,18.3708,18.39,96107.0
2024-11-08 11:35:00,19.2,19.21,19.19,19.2,349857.0,18.39,18.3996,18.3804,18.39,349857.0
2024-11-08 11:40:00,19.2,19.22,19.19,19.21,78302.0,18.39,18.4091,18.3804,18.3996,78302.0
2024-11-08 11:45:00,19.21,19.22,19.19,19.2,18429.0,18.3996,18.4091,18.3804,18.39,18429.0
2024-11-08 11:50:00,19.19,19.2,19.19,19.19,31000.0,18.3804,18.39,18.3804,18.3804,31000.0
2024-11-08 11:55:00,19.19,19.2,19.18,19.19,66318.0,18.3804,18.39,18.3708,18.3804,66318.0
2024-11-08 12:00:00,19.2,19.22,19.19,19.21,155919.0,18.39,18.4091,18.3804,18.3996,155919.0
2024-11-08 12:05:00,19.21,19.23,19.21,19.21,147188.0,18.3996,18.4187,18.3996,18.3996,147188.0
2024-11-08 12:10:00,19.21,19.23,19.21,19.23,77774.0,18.3996,18.4187,18.3996,18.4187,77774.0
2024-11-08 12:15:00,19.23,19.23,19.21,19.21,32080.0,18.4187,18.4187,18.3996,18.3996,32080.0
2024-11-08 12:20:00,19.21,19.22,19.2,19.22,279406.0,18.3996,18.4091,18.39,18.4091,279406.0
2024-11-08 12:25:00,19.21,19.22,19.21,19.22,129103.0,18.3996,18.4091,18.3996,18.4091,129103.0
2024-11-08 12:30:00,19.21,19.22,19.18,19.19,127583.0,18.3996,18.4091,18.3708,18.3804,127583.0
2024-11-08 12:35:00,19.19,19.19,19.17,19.18,109641.0,18.3804,18.3804,18.3612,18.3708,109641.0
2024-11-08 12:40:00,19.19,19.21,19.18,19.2,54660.0,18.3804,18.3996,18.3708,18.39,54660.0
2024-11-08 12:45:00,19.2,19.2,19.18,19.19,34819.0,18.39,18.39,18.3708,18.3804,34819.0
2024-11-08 12:50:00,19.19,19.19,19.17,19.17,80338.0,18.3804,18.3804,18.3612,18.3612,80338.0
2024-11-08 12:55:00,19.17,19.19,19.17,19.19,83475.0,18.3612,18.3804,18.3612,18.3804,83475.0
2024-11-08 13:00:00,19.19,19.2,19.18,19.18,80097.0,18.3804,18.39,18.3708,18.3708,80097.0
2024-11-08 13:05:00,19.19,19.19,19.18,19.18,7300.0,18.3804,18.3804,18.3708,18.3708,7300.0
2024-11-08 13:10:00,19.19,19.19,19.18,19.19,24413.0,18.3804,18.3804,18.3708,18.3804,24413.0
2024-11-08 13:15:00,19.19,19.19,19.17,19.19,99348.0,18.3804,18.3804,18.3612,18.3804,99348.0
2024-11-08 13:20:00,19.19,19.2,19.18,19.19,112207.0,18.3804,18.39,18.3708,18.3804,112207.0
2024-11-08 13:25:00,19.19,19.19,19.18,19.19,4603.0,18.3804,18.3804,18.3708,18.3804,4603.0
2024-11-08 13:30:00,19.18,19.18,19.15,19.16,120502.0,18.3708,18.3708,18.3421,18.3517,120502.0
2024-11-08 13:35:00,19.16,19.16,19.13,19.14,145876.0,18.3517,18.3517,18.3229,18.3325,145876.0
2024-11-08 13:40:00,19.14,19.15,19.13,19.14,70301.0,18.3325,18.3421,18.3229,18.3325,70301.0
2024-11-08 13:45:00,19.13,19.14,19.12,19.14,93217.0,18.3229,18.3325,18.3134,18.3325,93217.0
2024-11-08 13:50:00,19.14,19.16,19.13,19.15,161535.0,18.3325,18.3517,18.3229,18.3421,161535.0
2024-11-08 13:55:00,19.15,19.16,19.11,19.12,143848.0,18.3421,18.3517,18.3038,18.3134,143848.0
2024-11-08 14:00:00,19.13,19.15,19.12,19.14,267136.0,18.3229,18.3421,18.3134,18.3325,267136.0
2024-11-08 14:05:00,19.13,19.14,19.12,19.13,53079.0,18.3229,18.3325,18.3134,18.3229,53079.0
2024-11-08 14:10:00,19.12,19.14,19.12,19.13,227559.0,18.3134,18.3325,18.3134,18.3229,227559.0
2024-11-08 14:15:00,19.13,19.13,19.11,19.13,98448.0,18.3229,18.3229,18.3038,18.3229,98448.0
2024-11-08 14:20:00,19.13,19.13,19.12,19.13,37935.0,18.3229,18.3229,18.3134,18.3229,37935.0
2024-11-08 14:25:00,19.13,19.13,19.11,19.12,67150.0,18.3229,18.3229,18.3038,18.3134,67150.0
2024-11-08 14:30:00,19.12,19.12,19.11,19.12,60247.0,18.3134,18.3134,18.3038,18.3134,60247.0
2024-11-08 14:35:00,19.12,19.12,19.09,19.1,137295.0,18.3134,18.3134,18.2846,18.2942,137295.0
2024-11-08 14:40:00,19.1,19.1,19.09,19.1,46700.0,18.2942,18.2942,18.2846,18.2942,46700.0
2024-11-08 14:45:00,19.1,19.12,19.09,19.12,51324.0,18.2942,18.3134,18.2846,18.3134,51324.0
2024-11-08 14:50:00,19.12,19.13,19.11,19.13,134212.0,18.3134,18.3229,18.3038,18.3229,134212.0
2024-11-08 14:55:00,19.13,19.14,19.12,19.14,79920.0,18.3229,18.3325,18.3134,18.3325,79920.0
2024-11-08 15:00:00,19.14,19.17,19.13,19.15,200641.0,18.3325,18.3612,18.3229,18.3421,200641.0
2024-11-08 15:05:00,19.15,19.16,19.14,19.15,181996.0,18.3421,18.3517,18.3325,18.3421,181996.0
2024-11-08 15:10:00,19.14,19.17,19.14,19.16,90847.0,18.3325,18.3612,18.3325,18.3517,90847.0
2024-11-08 15:15:00,19.16,19.16,19.14,19.15,77547.0,18.3517,18.3517,18.3325,18.3421,77547.0
2024-11-08 15:20:00,19.16,19.18,19.15,19.16,82400.0,18.3517,18.3708,18.3421,18.3517,82400.0
2024-11-08 15:25:00,19.16,19.18,19.15,19.18,158416.0,18.3517,18.3708,18.3421,18.3708,158416.0
2024-11-08 15:30:00,19.18,19.21,19.17,19.2,166626.0,18.3708,18.3996,18.3612,18.39,166626.0
2024-11-08 15:35:00,19.2,19.21,19.18,19.18,167232.0,18.39,18.3996,18.3708,18.3708,167232.0
2024-11-08 15:40:00,19.19,19.22,19.18,19.21,378449.0,18.3804,18.4091,18.3708,18.3996,378449.0
2024-11-08 15:45:00,19.21,19.22,19.2,19.21,89561.0,18.3996,18.4091,18.39,18.3996,89561.0
2024-11-08 15:50:00,19.21,19.22,19.19,19.19,117628.0,18.3996,18.4091,18.3804,18.3804,117628.0
2024-11-08 15:55:00,19.2,19.21,19.17,19.18,640223.0,18.39,18.3996,18.3612,18.3708,640223.0
2024-11-11 09:30:00,19.08,19.1,19.06,19.1,298443.0,18.275,18.2942,18.2559,18.2942,298443.0
2024-11-11 09:35:00,19.09,19.1,19.06,19.08,92670.0,18.2846,18.2942,18.2559,18.275,92670.0
2024-11-11 09:40:00,19.07,19.12,19.06,19.12,262087.0,18.2655,18.3134,18.2559,18.3134,262087.0
2024-11-11 09:45:00,19.11,19.14,19.1,19.12,737575.0,18.3038,18.3325,18.2942,18.3134,737575.0
2024-11-11 09:50:00,19.12,19.13,19.1,19.12,171511.0,18.3134,18.3229,18.2942,18.3134,171511.0
2024-11-11 09:55:00,19.12,19.14,19.11,19.13,161333.0,18.3134,18.3325,18.3038,18.3229,161333.0
2024-11-11 10:00:00,19.12,19.14,19.12,19.13,83269.0,18.3134,18.3325,18.3134,18.3229,83269.0
2024-11-11 10:05:00,19.14,19.16,19.13,19.14,147452.0,18.3325,18.3517,18.3229,18.3325,147452.0
2024-11-11 10:10:00,19.14,19.15,19.11,19.14,205315.0,18.3325,18.3421,18.3038,18.3325,205315.0
2024-11-11 10:15:00,19.14,19.15,19.12,19.14,137610.0,18.3325,18.3421,18.3134,18.3325,137610.0
2024-11-11 10:20:00,19.14,19.17,19.13,19.13,213144.0,18.3325,18.3612,18.3229,18.3229,213144.0
2024-11-11 10:25:00,19.13,19.14,19.12,19.13,63701.0,18.3229,18.3325,18.3134,18.3229,63701.0
2024-11-11 10:30:00,19.14,19.14,19.11,19.12,114425.0,18.3325,18.3325,18.3038,18.3134,114425.0
2024-11-11 10:35:00,19.12,19.13,19.08,19.08,117443.0,18.3134,18.3229,18.275,18.275,117443.0
2024-11-11 10:40:00,19.08,19.13,19.07,19.13,388464.0,18.275,18.3229,18.2655,18.3229,388464.0
2024-11-11 10:45:00,19.13,19.13,19.1,19.11,126486.0,18.3229,18.3229,18.2942,18.3038,126486.0
2024-11-11 10:50:00,19.11,19.12,19.09,19.09,87964.0,18.3038,18.3134,18.2846,18.2846,87964.0
2024-11-11 10:55:00,19.09,19.1,19.08,19.09,91129.0,18.2846,18.2942,18.275,18.2846,91129.0
2024-11-11 11:00:00,19.09,19.1,19.07,19.09,153218.0,18.2846,18.2942,18.2655,18.2846,153218.0
2024-11-11 11:05:00,19.1,19.12,19.08,19.09,153466.0,18.2942,18.3134,18.275,18.2846,153466.0
2024-11-11 11:10:00,19.09,19.12,19.09,19.11,84041.0,18.2846,18.3134,18.2846,18.3038,84041.0
2024-11-11 11:15:00,19.1,19.13,19.1,19.11,294000.0,18.2942,18.3229,18.2942,18.3038,294000.0
2024-11-11 11:20:00,19.11,19.12,19.1,19.11,98122.0,18.3038,18.3134,18.2942,18.3038,98122.0
2024-11-11 11:25:00,19.11,19.14,19.11,19.13,94787.0,18.3038,18.3325,18.3038,18.3229,94787.0
2024-11-11 11:30:00,19.13,19.14,19.11,19.12,115410.0,18.3229,18.3325,18.3038,18.3134,115410.0
2024-11-11 11:35:00,19.12,19.12,19.1,19.1,49480.0,18.3134,18.3134,18.2942,18.2942,49480.0
2024-11-11 11:40:00,19.11,19.12,19.1,19.11,101474.0,18.3038,18.3134,18.2942,18.3038,101474.0
2024-11-11 11:45:00,19.11,19.12,19.1,19.11,134495.0,18.3038,18.3134,18.2942,18.3038,134495.0
2024-11-11 11:50:00,19.11,19.12,19.11,19.12,22257.0,18.3038,18.3134,18.3038,18.3134,22257.0
2024-11-11 11:55:00,19.11,19.12,19.1,19.11,40866.0,18.3038,18.3134,18.2942,18.3038,40866.0
2024-11-11 12:00:00,19.11,19.12,19.1,19.11,93409.0,18.3038,18.3134,18.2942,18.3038,93409.0
2024-11-11 12:05:00,19.11,19.13,19.1,19.12,108791.0,18.3038,18.3229,18.2942,18.3134,108791.0
2024-11-11 12:10:00,19.12,19.13,19.11,19.12,71238.0,18.3134,18.3229,18.3038,18.3134,71238.0
2024-11-11 12:15:00,19.12,19.15,19.12,19.15,63486.0,18.3134,18.3421,18.3134,18.3421,63486.0
2024-11-11 12:20:00,19.14,19.15,19.13,19.15,76713.0,18.3325,18.3421,18.3229,18.3421,76713.0
2024-11-11 12:25:00,19.15,19.15,19.14,19.14,36587.0,18.3421,18.3421,18.3325,18.3325,36587.0
2024-11-11 12:30:00,19.15,19.15,19.13,19.13,106246.0,18.3421,18.3421,18.3229,18.3229,106246.0
2024-11-11 12:35:00,19.14,19.15,19.13,19.15,45428.0,18.3325,18.3421,18.3229,18.3421,45428.0
2024-11-11 12:40:00,19.15,19.17,19.14,19.16,390061.0,18.3421,18.3612,18.3325,18.3517,390061.0
2024-11-11 12:45:00,19.16,19.18,19.15,19.17,514784.0,18.3517,18.3708,18.3421,18.3612,514784.0
2024-11-11 12:50:00,19.17,19.18,19.14,19.16,172605.0,18.3612,18.3708,18.3325,18.3517,172605.0
2024-11-11 12:55:00,19.16,19.18,19.15,19.18,57807.0,18.3517,18.3708,18.3421,18.3708,57807.0
2024-11-11 13:00:00,19.19,19.24,19.18,19.21,241693.0,18.3804,18.4283,18.3708,18.3996,241693.0
2024-11-11 13:05:00,19.21,19.24,19.21,19.22,97961.0,18.3996,18.4283,18.3996,18.4091,97961.0
2024-11-11 13:10:00,19.21,19.24,19.21,19.22,111976.0,18.3996,18.4283,18.3996,18.4091,111976.0
2024-11-11 13:15:00,19.22,19.23,19.21,19.23,35151.0,18.4091,18.4187,18.3996,18.4187,35151.0
2024-11-11 13:20:00,19.23,19.27,19.22,19.25,497075.0,18.4187,18.457,18.4091,18.4379,497075.0
2024-11-11 13:25:00,19.25,19.26,19.21,19.21,61264.0,18.4379,18.4474,18.3996,18.3996,61264.0
2024-11-11 13:30:00,19.21,19.23,19.2,19.22,158596.0,18.3996,18.4187,18.39,18.4091,158596.0
2024-11-11 13:35:00,19.22,19.22,19.19,19.2,65804.0,18.4091,18.4091,18.3804,18.39,65804.0
2024-11-11 13:40:00,19.2,19.2,19.18,19.2,92931.0,18.39,18.39,18.3708,18.39,92931.0
2024-11-11 13:45:00,19.2,19.2,19.17,19.19,745968.0,18.39,18.39,18.3612,18.3804,745968.0
2024-11-11 13:50:00,19.18,19.18,19.15,19.17,130096.0,18.3708,18.3708,18.3421,18.3612,130096.0
2024-11-11 13:55:00,19.18,19.19,19.17,19.19,64634.0,18.3708,18.3804,18.3612,18.3804,64634.0
2024-11-11 14:00:00,19.18,19.2,19.18,19.19,97682.0,18.3708,18.39,18.3708,18.3804,97682.0
2024-11-11 14:05:00,19.19,19.2,19.17,19.18,171311.0,18.3804,18.39,18.3612,18.3708,171311.0
2024-11-11 14:10:00,19.18,19.2,19.18,19.2,24206.0,18.3708,18.39,18.3708,18.39,24206.0
2024-11-11 14:15:00,19.2,19.2,19.17,19.2,70162.0,18.39,18.39,18.3612,18.39,70162.0
2024-11-11 14:20:00,19.2,19.2,19.18,19.19,51952.0,18.39,18.39,18.3708,18.3804,51952.0
2024-11-11 14:25:00,19.19,19.2,19.18,19.19,74899.0,18.3804,18.39,18.3708,18.3804,74899.0
2024-11-11 14:30:00,19.19,19.2,19.17,19.18,53282.0,18.3804,18.39,18.3612,18.3708,53282.0
2024-11-11 14:35:00,19.18,19.19,19.17,19.18,102874.0,18.3708,18.3804,18.3612,18.3708,102874.0
2024-11-11 14:40:00,19.18,19.19,19.17,19.19,56778.0,18.3708,18.3804,18.3612,18.3804,56778.0
2024-11-11 14:45:00,19.18,19.2,19.18,19.18,70235.0,18.3708,18.39,18.3708,18.3708,70235.0
2024-11-11 14:50:00,19.18,19.19,19.17,19.18,92082.0,18.3708,18.3804,18.3612,18.3708,92082.0
2024-11-11 14:55:00,19.18,19.19,19.18,19.18,8507.0,18.3708,18.3804,18.3708,18.3708,8507.0
2024-11-11 15:00:00,19.18,19.2,19.18,19.19,88827.0,18.3708,18.39,18.3708,18.3804,88827.0
2024-11-11 15:05:00,19.18,19.19,19.17,19.17,49769.0,18.3708,18.3804,18.3612,18.3612,49769.0
2024-11-11 15:10:00,19.17,19.18,19.16,19.17,95708.0,18.3612,18.3708,18.3517,18.3612,95708.0
2024-11-11 15:15:00,19.17,19.19,19.17,19.17,39320.0,18.3612,18.3804,18.3612,18.3612,39320.0
2024-11-11 15:20:00,19.17,19.18,19.17,19.18,29684.0,18.3612,18.3708,18.3612,18.3708,29684.0
2024-11-11 15:25:00,19.18,19.19,19.17,19.18,20155.0,18.3708,18.3804,18.3612,18.3708,20155.0
2024-11-11 15:30:00,19.19,19.2,19.18,19.19,68228.0,18.3804,18.39,18.3708,18.3804,68228.0
2024-11-11 15:35:00,19.18,19.19,19.17,19.18,63374.0,18.3708,18.3804,18.3612,18.3708,63374.0
2024-11-11 15:40:00,19.17,19.19,19.16,19.18,107338.0,18.3612,18.3804,18.3517,18.3708,107338.0
2024-11-11 15:45:00,19.18,19.2,19.17,19.19,154507.0,18.3708,18.39,18.3612,18.3804,154507.0
2024-11-11 15:50:00,19.19,19.2,19.17,19.19,211997.0,18.3804,18.39,18.3612,18.3804,211997.0
2024-11-11 15:55:00,19.18,19.2,19.14,19.14,533724.0,18.3708,18.39,18.3325,18.3325,533724.0
2024-11-12 09:30:00,19.16,19.18,19.15,19.16,286003.0,18.3517,18.3708,18.3421,18.3517,286003.0
2024-11-12 09:35:00,19.16,19.16,19.12,19.13,141615.0,18.3517,18.3517,18.3134,18.3229,141615.0
2024-11-12 09:40:00,19.14,19.15,19.12,19.14,70623.0,18.3325,18.3421,18.3134,18.3325,70623.0
2024-11-12 09:45:00,19.14,19.16,19.13,19.14,80991.0,18.3325,18.3517,18.3229,18.3325,80991.0
2024-11-12 09:50:00,19.14,19.15,19.13,19.15,34800.0,18.3325,18.3421,18.3229,18.3421,34800.0
2024-11-12 09:55:00,19.14,19.16,19.13,19.14,198177.0,18.3325,18.3517,18.3229,18.3325,198177.0
2024-11-12 10:00:00,19.14,19.2,19.14,19.19,209074.0,18.3325,18.39,18.3325,18.3804,209074.0
2024-11-12 10:05:00,19.2,19.22,19.18,19.2,295865.0,18.39,18.4091,18.3708,18.39,295865.0
2024-11-12 10:10:00,19.2,19.2,19.16,19.18,256431.0,18.39,18.39,18.3517,18.3708,256431.0
2024-11-12 10:15:00,19.19,19.21,19.18,19.2,94681.0,18.3804,18.3996,18.3708,18.39,94681.0
2024-11-12 10:20:00,19.2,19.21,19.19,19.2,156342.0,18.39,18.3996,18.3804,18.39,156342.0
2024-11-12 10:25:00,19.2,19.21,19.18,19.2,115157.0,18.39,18.3996,18.3708,18.39,115157.0
2024-11-12 10:30:00,19.21,19.22,19.19,19.19,187998.0,18.3996,18.4091,18.3804,18.3804,187998.0
2024-11-12 10:35:00,19.2,19.21,19.18,19.2,91293.0,18.39,18.3996,18.3708,18.39,91293.0
2024-11-12 10:40:00,19.2,19.23,19.19,19.23,100764.0,18.39,18.4187,18.3804,18.4187,100764.0
2024-11-12 10:45:00,19.23,19.24,19.21,19.22,117049.0,18.4187,18.4283,18.3996,18.4091,117049.0
2024-11-12 10:50:00,19.21,19.24,19.21,19.24,86171.0,18.3996,18.4283,18.3996,18.4283,86171.0
2024-11-12 10:55:00,19.23,19.26,19.22,19.26,261970.0,18.4187,18.4474,18.4091,18.4474,261970.0
2024-11-12 11:00:00,19.25,19.26,19.23,19.23,217363.0,18.4379,18.4474,18.4187,18.4187,217363.0
2024-11-12 11:05:00,19.24,19.26,19.23,19.26,147736.0,18.4283,18.4474,18.4187,18.4474,147736.0
2024-11-12 11:10:00,19.26,19.27,19.24,19.26,91515.0,18.4474,18.457,18.4283,18.4474,91515.0
2024-11-12 11:15:00,19.26,19.26,19.24,19.24,66444.0,18.4474,18.4474,18.4283,18.4283,66444.0
2024-11-12 11:20:00,19.24,19.27,19.23,19.26,193093.0,18.4283,18.457,18.4187,18.4474,193093.0
2024-11-12 11:25:00,19.26,19.27,19.24,19.25,106608.0,18.4474,18.457,18.4283,18.4379,106608.0
2024-11-12 11:30:00,19.26,19.27,19.25,19.26,50087.0,18.4474,18.457,18.4379,18.4474,50087.0
2024-11-12 11:35:00,19.26,19.31,19.24,19.3,209982.0,18.4474,18.4953,18.4283,18.4858,209982.0
2024-11-12 11:40:00,19.29,19.3,19.28,19.3,95167.0,18.4762,18.4858,18.4666,18.4858,95167.0
2024-11-12 11:45:00,19.3,19.31,19.28,19.3,82406.0,18.4858,18.4953,18.4666,18.4858,82406.0
2024-11-12 11:50:00,19.3,19.31,19.25,19.27,346995.0,18.4858,18.4953,18.4379,18.457,346995.0
2024-11-12 11:55:00,19.27,19.31,19.26,19.3,240644.0,18.457,18.4953,18.4474,18.4858,240644.0
2024-11-12 12:00:00,19.3,19.32,19.28,19.29,101657.0,18.4858,18.5049,18.4666,18.4762,101657.0
2024-11-12 12:05:00,19.28,19.3,19.28,19.3,70754.0,18.4666,18.4858,18.4666,18.4858,70754.0
2024-11-12 12:10:00,19.3,19.32,19.29,19.31,99912.0,18.4858,18.5049,18.4762,18.4953,99912.0
2024-11-12 12:15:00,19.3,19.32,19.3,19.31,64244.0,18.4858,18.5049,18.4858,18.4953,64244.0
2024-11-12 12:20:00,19.31,19.33,19.31,19.32,50870.0,18.4953,18.5145,18.4953,18.5049,50870.0
2024-11-12 12:25:00,19.32,19.32,19.29,19.3,156033.0,18.5049,18.5049,18.4762,18.4858,156033.0
2024-11-12 12:30:00,19.3,19.31,19.29,19.3,56319.0,18.4858,18.4953,18.4762,18.4858,56319.0
2024-11-12 12:35:00,19.3,19.31,19.29,19.3,107508.0,18.4858,18.4953,18.4762,18.4858,107508.0
2024-11-12 12:40:00,19.3,19.33,19.3,19.33,107508.0,18.4858,18.5145,18.4858,18.5145,107508.0
2024-11-12 12:45:00,19.32,19.35,19.32,19.34,79182.0,18.5049,18.5337,18.5049,18.5241,79182.0
2024-11-12 12:50:00,19.34,19.35,19.33,19.35,130571.0,18.5241,18.5337,18.5145,18.5337,130571.0
2024-11-12 12:55:00,19.34,19.42,19.34,19.41,258468.0,18.5241,18.6007,18.5241,18.5911,258468.0
2024-11-12 13:00:00,19.42,19.43,19.38,19.41,620703.0,18.6007,18.6103,18.5624,18.5911,620703.0
2024-11-12 13:05:00,19.41,19.43,19.39,19.4,137267.0,18.5911,18.6103,18.572,18.5815,137267.0
2024-11-12 13:10:00,19.39,19.4,19.37,19.38,137446.0,18.572,18.5815,18.5528,18.5624,137446.0
2024-11-12 13:15:00,19.37,19.38,19.33,19.34,73550.0,18.5528,18.5624,18.5145,18.5241,73550.0
2024-11-12 13:20:00,19.35,19.38,19.34,19.36,135390.0,18.5337,18.5624,18.5241,18.5432,135390.0
2024-11-12 13:25:00,19.36,19.37,19.33,19.34,169984.0,18.5432,18.5528,18.5145,18.5241,169984.0
2024-11-12 13:30:00,19.35,19.35,19.31,19.31,93310.0,18.5337,18.5337,18.4953,18.4953,93310.0
2024-11-12 13:35:00,19.31,19.31,19.28,19.3,345385.0,18.4953,18.4953,18.4666,18.4858,345385.0
2024-11-12 13:40:00,19.3,19.31,19.28,19.28,191616.0,18.4858,18.4953,18.4666,18.4666,191616.0
2024-11-12 13:45:00,19.29,19.29,19.27,19.28,77637.0,18.4762,18.4762,18.457,18.4666,77637.0
2024-11-12 13:50:00,19.28,19.28,19.26,19.27,150337.0,18.4666,18.4666,18.4474,18.457,150337.0
2024-11-12 13:55:00,19.26,19.27,19.21,19.24,140532.0,18.4474,18.457,18.3996,18.4283,140532.0
2024-11-12 14:00:00,19.24,19.25,19.22,19.23,109584.0,18.4283,18.4379,18.4091,18.4187,109584.0
2024-11-12 14:05:00,19.23,19.24,19.21,19.23,324388.0,18.4187,18.4283,18.3996,18.4187,324388.0
2024-11-12 14:10:00,19.23,19.24,19.22,19.23,106111.0,18.4187,18.4283,18.4091,18.4187,106111.0
2024-11-12 14:15:00,19.22,19.23,19.2,19.21,82040.0,18.4091,18.4187,18.39,18.3996,82040.0
2024-11-12 14:20:00,19.21,19.22,19.18,19.19,93483.0,18.3996,18.4091,18.3708,18.3804,93483.0
2024-11-12 14:25:00,19.19,19.21,19.18,19.2,183180.0,18.3804,18.3996,18.3708,18.39,183180.0
2024-11-12 14:30:00,19.21,19.21,19.19,19.2,19451.0,18.3996,18.3996,18.3804,18.39,19451.0
2024-11-12 14:35:00,19.2,19.2,19.18,19.2,80242.0,18.39,18.39,18.3708,18.39,80242.0
2024-11-12 14:40:00,19.2,19.2,19.18,19.2,60441.0,18.39,18.39,18.3708,18.39,60441.0
2024-11-12 14:45:00,19.19,19.21,19.19,19.19,41922.0,18.3804,18.3996,18.3804,18.3804,41922.0
2024-11-12 14:50:00,19.2,19.21,19.19,19.2,129921.0,18.39,18.3996,18.3804,18.39,129921.0
2024-11-12 14:55:00,19.21,19.22,19.2,19.21,59450.0,18.3996,18.4091,18.39,18.3996,59450.0
2024-11-12 15:00:00,19.21,19.22,19.19,19.2,118489.0,18.3996,18.4091,18.3804,18.39,118489.0
2024-11-12 15:05:00,19.2,19.21,19.19,19.2,24785.0,18.39,18.3996,18.3804,18.39,24785.0
2024-11-12 15:10:00,19.21,19.23,19.2,19.22,62499.0,18.3996,18.4187,18.39,18.4091,62499.0
2024-11-12 15:15:00,19.22,19.25,19.21,19.23,89296.0,18.4091,18.4379,18.3996,18.4187,89296.0
2024-11-12 15:20:00,19.23,19.25,19.22,19.24,95522.0,18.4187,18.4379,18.4091,18.4283,95522.0
2024-11-12 15:25:00,19.23,19.26,19.23,19.24,55589.0,18.4187,18.4474,18.4187,18.4283,55589.0
2024-11-12 15:30:00,19.25,19.26,19.24,19.26,37963.0,18.4379,18.4474,18.4283,18.4474,37963.0
2024-11-12 15:35:00,19.26,19.27,19.24,19.24,66163.0,18.4474,18.457,18.4283,18.4283,66163.0
2024-11-12 15:40:00,19.25,19.26,19.23,19.25,126981.0,18.4379,18.4474,18.4187,18.4379,126981.0
2024-11-12 15:45:00,19.24,19.26,19.24,19.25,45762.0,18.4283,18.4474,18.4283,18.4379,45762.0
2024-11-12 15:50:00,19.25,19.29,19.25,19.28,274207.0,18.4379,18.4762,18.4379,18.4666,274207.0
2024-11-12 15:55:00,19.27,19.3,19.25,19.28,508205.0,18.457,18.4858,18.4379,18.4666,508205.0
2024-11-13 09:30:00,19.25,19.27,19.23,19.24,194208.0,18.4379,18.457,18.4187,18.4283,194208.0
2024-11-13 09:35:00,19.24,19.28,19.23,19.26,78478.0,18.4283,18.4666,18.4187,18.4474,78478.0
2024-11-13 09:40:00,19.26,19.27,19.22,19.23,128239.0,18.4474,18.457,18.4091,18.4187,128239.0
2024-11-13 09:45:00,19.23,19.29,19.23,19.29,129021.0,18.4187,18.4762,18.4187,18.4762,129021.0
2024-11-13 09:50:00,19.29,19.32,19.27,19.29,112652.0,18.4762,18.5049,18.457,18.4762,112652.0
2024-11-13 09:55:00,19.29,19.31,19.25,19.27,187577.0,18.4762,18.4953,18.4379,18.457,187577.0
2024-11-13 10:00:00,19.27,19.33,19.27,19.33,206794.0,18.457,18.5145,18.457,18.5145,206794.0
2024-11-13 10:05:00,19.33,19.41,19.32,19.34,365388.0,18.5145,18.5911,18.5049,18.5241,365388.0
2024-11-13 10:10:00,19.34,19.34,19.28,19.33,335540.0,18.5241,18.5241,18.4666,18.5145,335540.0
2024-11-13 10:15:00,19.33,19.34,19.3,19.33,130591.0,18.5145,18.5241,18.4858,18.5145,130591.0
2024-11-13 10:20:00,19.33,19.35,19.31,19.32,185740.0,18.5145,18.5337,18.4953,18.5049,185740.0
2024-11-13 10:25:00,19.32,19.34,19.3,19.32,210038.0,18.5049,18.5241,18.4858,18.5049,210038.0
2024-11-13 10:30:00,19.32,19.33,19.26,19.27,167713.0,18.5049,18.5145,18.4474,18.457,167713.0
2024-11-13 10:35:00,19.28,19.31,19.26,19.3,147689.0,18.4666,18.4953,18.4474,18.4858,147689.0
2024-11-13 10:40:00,19.3,19.34,19.27,19.28,221973.0,18.4858,18.5241,18.457,18.4666,221973.0
2024-11-13 10:45:00,19.28,19.29,19.25,19.28,113469.0,18.4666,18.4762,18.4379,18.4666,113469.0
2024-11-13 10:50:00,19.28,19.3,19.27,19.28,169555.0,18.4666,18.4858,18.457,18.4666,169555.0
2024-11-13 10:55:00,19.27,19.28,19.25,19.26,239100.0,18.457,18.4666,18.4379,18.4474,239100.0
2024-11-13 11:00:00,19.26,19.28,19.25,19.27,138383.0,18.4474,18.4666,18.4379,18.457,138383.0
2024-11-13 11:05:00,19.27,19.3,19.24,19.25,122289.0,18.457,18.4858,18.4283,18.4379,122289.0
2024-11-13 11:10:00,19.25,19.26,19.24,19.26,94951.0,18.4379,18.4474,18.4283,18.4474,94951.0
2024-11-13 11:15:00,19.25,19.26,19.23,19.24,95417.0,18.4379,18.4474,18.4187,18.4283,95417.0
2024-11-13 11:20:00,19.24,19.26,19.23,19.24,122982.0,18.4283,18.4474,18.4187,18.4283,122982.0
2024-11-13 11:25:00,19.24,19.25,19.2,19.21,211416.0,18.4283,18.4379,18.39,18.3996,211416.0
2024-11-13 11:30:00,19.21,19.23,19.19,19.21,147051.0,18.3996,18.4187,18.3804,18.3996,147051.0
2024-11-13 11:35:00,19.21,19.24,19.19,19.23,154738.0,18.3996,18.4283,18.3804,18.4187,154738.0
2024-11-13 11:40:00,19.23,19.26,19.22,19.25,285329.0,18.4187,18.4474,18.4091,18.4379,285329.0
2024-11-13 11:45:00,19.25,19.26,19.19,19.21,141471.0,18.4379,18.4474,18.3804,18.3996,141471.0
2024-11-13 11:50:00,19.21,19.21,19.18,19.2,153555.0,18.3996,18.3996,18.3708,18.39,153555.0
2024-11-13 11:55:00,19.2,19.23,19.19,19.2,163585.0,18.39,18.4187,18.3804,18.39,163585.0
2024-11-13 12:00:00,19.21,19.21,19.19,19.2,94247.0,18.3996,18.3996,18.3804,18.39,94247.0
2024-11-13 12:05:00,19.2,19.21,19.16,19.18,322313.0,18.39,18.3996,18.3517,18.3708,322313.0
2024-11-13 12:10:00,19.17,19.18,19.15,19.16,101652.0,18.3612,18.3708,18.3421,18.3517,101652.0
2024-11-13 12:15:00,19.16,19.17,19.14,19.17,144784.0,18.3517,18.3612,18.3325,18.3612,144784.0
2024-11-13 12:20:00,19.16,19.21,19.16,19.19,193783.0,18.3517,18.3996,18.3517,18.3804,193783.0
2024-11-13 12:25:00,19.19,19.19,19.16,19.18,108623.0,18.3804,18.3804,18.3517,18.3708,108623.0
2024-11-13 12:30:00,19.18,19.19,19.17,19.19,136104.0,18.3708,18.3804,18.3612,18.3804,136104.0
2024-11-13 12:35:00,19.19,19.19,19.16,19.17,125286.0,18.3804,18.3804,18.3517,18.3612,125286.0
2024-11-13 12:40:00,19.16,19.19,19.15,19.19,100052.0,18.3517,18.3804,18.3421,18.3804,100052.0
2024-11-13 12:45:00,19.18,19.19,19.14,19.16,127089.0,18.3708,18.3804,18.3325,18.3517,127089.0
2024-11-13 12:50:00,19.16,19.16,19.14,19.15,128161.0,18.3517,18.3517,18.3325,18.3421,128161.0
2024-11-13 12:55:00,19.14,19.16,19.13,19.13,105444.0,18.3325,18.3517,18.3229,18.3229,105444.0
2024-11-13 13:00:00,19.13,19.15,19.13,19.13,56972.0,18.3229,18.3421,18.3229,18.3229,56972.0
2024-11-13 13:05:00,19.14,19.17,19.13,19.16,102250.0,18.3325,18.3612,18.3229,18.3517,102250.0
2024-11-13 13:10:00,19.16,19.19,19.15,19.17,319871.0,18.3517,18.3804,18.3421,18.3612,319871.0
2024-11-13 13:15:00,19.17,19.19,19.16,19.17,135674.0,18.3612,18.3804,18.3517,18.3612,135674.0
2024-11-13 13:20:00,19.16,19.18,19.15,19.16,85172.0,18.3517,18.3708,18.3421,18.3517,85172.0
2024-11-13 13:25:00,19.16,19.17,19.15,19.16,138271.0,18.3517,18.3612,18.3421,18.3517,138271.0
2024-11-13 13:30:00,19.16,19.16,19.14,19.16,54533.0,18.3517,18.3517,18.3325,18.3517,54533.0
2024-11-13 13:35:00,19.16,19.17,19.15,19.16,96059.0,18.3517,18.3612,18.3421,18.3517,96059.0
2024-11-13 13:40:00,19.17,19.17,19.15,19.16,68599.0,18.3612,18.3612,18.3421,18.3517,68599.0
2024-11-13 13:45:00,19.15,19.16,19.13,19.14,142544.0,18.3421,18.3517,18.3229,18.3325,142544.0
2024-11-13 13:50:00,19.14,19.15,19.13,19.13,76510.0,18.3325,18.3421,18.3229,18.3229,76510.0
2024-11-13 13:55:00,19.14,19.16,19.13,19.15,123534.0,18.3325,18.3517,18.3229,18.3421,123534.0
2024-11-13 14:00:00,19.15,19.17,19.14,19.16,128609.0,18.3421,18.3612,18.3325,18.3517,128609.0
2024-11-13 14:05:00,19.16,19.18,19.15,19.18,391120.0,18.3517,18.3708,18.3421,18.3708,391120.0
2024-11-13 14:10:00,19.18,19.18,19.15,19.17,416948.0,18.3708,18.3708,18.3421,18.3612,416948.0
2024-11-13 14:15:00,19.16,19.22,19.16,19.2,117938.0,18.3517,18.4091,18.3517,18.39,117938.0
2024-11-13 14:20:00,19.21,19.22,19.17,19.19,106723.0,18.3996,18.4091,18.3612,18.3804,106723.0
2024-11-13 14:25:00,19.19,19.22,19.18,19.22,131224.0,18.3804,18.4091,18.3708,18.4091,131224.0
2024-11-13 14:30:00,19.21,19.24,19.21,19.22,157010.0,18.3996,18.4283,18.3996,18.4091,157010.0
2024-11-13 14:35:00,19.22,19.25,19.22,19.25,779632.0,18.4091,18.4379,18.4091,18.4379,779632.0
2024-11-13 14:40:00,19.25,19.28,19.25,19.27,101842.0,18.4379,18.4666,18.4379,18.457,101842.0
2024-11-13 14:45:00,19.27,19.27,19.25,19.27,83429.0,18.457,18.457,18.4379,18.457,83429.0
2024-11-13 14:50:00,19.27,19.27,19.24,19.26,104068.0,18.457,18.457,18.4283,18.4474,104068.0
2024-11-13 14:55:00,19.26,19.27,19.25,19.26,60611.0,18.4474,18.457,18.4379,18.4474,60611.0
2024-11-13 15:00:00,19.26,19.3,19.25,19.29,180145.0,18.4474,18.4858,18.4379,18.4762,180145.0
2024-11-13 15:05:00,19.28,19.29,19.25,19.25,135588.0,18.4666,18.4762,18.4379,18.4379,135588.0
2024-11-13 15:10:00,19.25,19.25,19.22,19.23,101956.0,18.4379,18.4379,18.4091,18.4187,101956.0
2024-11-13 15:15:00,19.22,19.23,19.21,19.22,86254.0,18.4091,18.4187,18.3996,18.4091,86254.0
2024-11-13 15:20:00,19.22,19.23,19.2,19.23,105135.0,18.4091,18.4187,18.39,18.4187,105135.0
2024-11-13 15:25:00,19.22,19.25,19.21,19.23,143878.0,18.4091,18.4379,18.3996,18.4187,143878.0
2024-11-13 15:30:00,19.24,19.26,19.2,19.21,640812.0,18.4283,18.4474,18.39,18.3996,640812.0
2024-11-13 15:35:00,19.21,19.21,19.17,19.2,67677.0,18.3996,18.3996,18.3612,18.39,67677.0
2024-11-13 15:40:00,19.19,19.2,19.18,19.2,227093.0,18.3804,18.39,18.3708,18.39,227093.0
2024-11-13 15:45:00,19.2,19.23,19.19,19.21,114402.0,18.39,18.4187,18.3804,18.3996,114402.0
2024-11-13 15:50:00,19.22,19.29,19.22,19.28,235781.0,18.4091,18.4762,18.4091,18.4666,235781.0
2024-11-13 15:55:00,19.29,19.31,19.24,19.26,449718.0,18.4762,18.4953,18.4283,18.4474,449718.0
2024-11-14 09:30:00,19.26,19.26,19.22,19.24,344493.0,18.4474,18.4474,18.4091,18.4283,344493.0
2024-11-14 09:35:00,19.23,19.3,19.23,19.3,126258.0,18.4187,18.4858,18.4187,18.4858,126258.0
2024-11-14 09:40:00,19.3,19.36,19.29,19.34,236029.0,18.4858,18.5432,18.4762,18.5241,236029.0
2024-11-14 09:45:00,19.35,19.36,19.31,19.32,211875.0,18.5337,18.5432,18.4953,18.5049,211875.0
2024-11-14 09:50:00,19.32,19.33,19.28,19.32,101388.0,18.5049,18.5145,18.4666,18.5049,101388.0
2024-11-14 09:55:00,19.32,19.34,19.3,19.34,43073.0,18.5049,18.5241,18.4858,18.5241,43073.0
2024-11-14 10:00:00,19.32,19.35,19.32,19.34,137842.0,18.5049,18.5337,18.5049,18.5241,137842.0
2024-11-14 10:05:00,19.33,19.35,19.3,19.35,219870.0,18.5145,18.5337,18.4858,18.5337,219870.0
2024-11-14 10:10:00,19.34,19.36,19.33,19.33,131508.0,18.5241,18.5432,18.5145,18.5145,131508.0
2024-11-14 10:15:00,19.34,19.41,19.32,19.41,266148.0,18.5241,18.5911,18.5049,18.5911,266148.0
2024-11-14 10:20:00,19.4,19.4,19.36,19.38,206916.0,18.5815,18.5815,18.5432,18.5624,206916.0
2024-11-14 10:25:00,19.38,19.38,19.31,19.31,146947.0,18.5624,18.5624,18.4953,18.4953,146947.0
2024-11-14 10:30:00,19.32,19.34,19.31,19.32,158037.0,18.5049,18.5241,18.4953,18.5049,158037.0
2024-11-14 10:35:00,19.32,19.32,19.29,19.3,98045.0,18.5049,18.5049,18.4762,18.4858,98045.0
2024-11-14 10:40:00,19.3,19.31,19.28,19.29,130107.0,18.4858,18.4953,18.4666,18.4762,130107.0
2024-11-14 10:45:00,19.29,19.3,19.28,19.3,88395.0,18.4762,18.4858,18.4666,18.4858,88395.0
2024-11-14 10:50:00,19.3,19.31,19.28,19.3,63035.0,18.4858,18.4953,18.4666,18.4858,63035.0
2024-11-14 10:55:00,19.31,19.35,19.3,19.34,137716.0,18.4953,18.5337,18.4858,18.5241,137716.0
2024-11-14 11:00:00,19.34,19.36,19.32,19.34,92621.0,18.5241,18.5432,18.5049,18.5241,92621.0
2024-11-14 11:05:00,19.35,19.35,19.32,19.33,92181.0,18.5337,18.5337,18.5049,18.5145,92181.0
2024-11-14 11:10:00,19.33,19.34,19.31,19.32,102896.0,18.5145,18.5241,18.4953,18.5049,102896.0
2024-11-14 11:15:00,19.33,19.34,19.31,19.32,94160.0,18.5145,18.5241,18.4953,18.5049,94160.0
2024-11-14 11:20:00,19.33,19.34,19.3,19.3,116430.0,18.5145,18.5241,18.4858,18.4858,116430.0
2024-11-14 11:25:00,19.31,19.32,19.3,19.32,64571.0,18.4953,18.5049,18.4858,18.5049,64571.0
2024-11-14 11:30:00,19.32,19.32,19.3,19.32,96755.0,18.5049,18.5049,18.4858,18.5049,96755.0
2024-11-14 11:35:00,19.32,19.33,19.3,19.31,69350.0,18.5049,18.5145,18.4858,18.4953,69350.0
2024-11-14 11:40:00,19.31,19.32,19.28,19.31,99479.0,18.4953,18.5049,18.4666,18.4953,99479.0
2024-11-14 11:45:00,19.32,19.35,19.3,19.35,95888.0,18.5049,18.5337,18.4858,18.5337,95888.0
2024-11-14 11:50:00,19.34,19.37,19.33,19.36,187645.0,18.5241,18.5528,18.5145,18.5432,187645.0
2024-11-14 11:55:00,19.37,19.38,19.36,19.37,49063.0,18.5528,18.5624,18.5432,18.5528,49063.0
2024-11-14 12:00:00,19.37,19.4,19.36,19.38,167037.0,18.5528,18.5815,18.5432,18.5624,167037.0
2024-11-14 12:05:00,19.38,19.39,19.36,19.37,97170.0,18.5624,18.572,18.5432,18.5528,97170.0
2024-11-14 12:10:00,19.37,19.41,19.35,19.39,88139.0,18.5528,18.5911,18.5337,18.572,88139.0
2024-11-14 12:15:00,19.4,19.43,19.4,19.41,142042.0,18.5815,18.6103,18.5815,18.5911,142042.0
2024-11-14 12:20:00,19.41,19.43,19.4,19.42,178027.0,18.5911,18.6103,18.5815,18.6007,178027.0
2024-11-14 12:25:00,19.42,19.43,19.41,19.42,107131.0,18.6007,18.6103,18.5911,18.6007,107131.0
2024-11-14 12:30:00,19.42,19.48,19.42,19.45,437212.0,18.6007,18.6582,18.6007,18.6294,437212.0
2024-11-14 12:35:00,19.44,19.44,19.38,19.39,199077.0,18.6199,18.6199,18.5624,18.572,199077.0
2024-11-14 12:40:00,19.4,19.42,19.39,19.4,156256.0,18.5815,18.6007,18.572,18.5815,156256.0
2024-11-14 12:45:00,19.39,19.49,19.39,19.48,288449.0,18.572,18.6677,18.572,18.6582,288449.0
2024-11-14 12:50:00,19.49,19.49,19.4,19.42,161525.0,18.6677,18.6677,18.5815,18.6007,161525.0
2024-11-14 12:55:00,19.42,19.42,19.39,19.41,101082.0,18.6007,18.6007,18.572,18.5911,101082.0
2024-11-14 13:00:00,19.41,19.43,19.39,19.39,140257.0,18.5911,18.6103,18.572,18.572,140257.0
2024-11-14 13:05:00,19.39,19.4,19.38,19.39,96650.0,18.572,18.5815,18.5624,18.572,96650.0
2024-11-14 13:10:00,19.38,19.39,19.36,19.37,108955.0,18.5624,18.572,18.5432,18.5528,108955.0
2024-11-14 13:15:00,19.38,19.39,19.36,19.39,74620.0,18.5624,18.572,18.5432,18.572,74620.0
2024-11-14 13:20:00,19.38,19.39,19.37,19.38,156387.0,18.5624,18.572,18.5528,18.5624,156387.0
2024-11-14 13:25:00,19.38,19.41,19.37,19.4,73540.0,18.5624,18.5911,18.5528,18.5815,73540.0
2024-11-14 13:30:00,19.4,19.43,19.39,19.41,99280.0,18.5815,18.6103,18.572,18.5911,99280.0
2024-11-14 13:35:00,19.41,19.43,19.4,19.43,83453.0,18.5911,18.6103,18.5815,18.6103,83453.0
2024-11-14 13:40:00,19.42,19.43,19.4,19.41,86560.0,18.6007,18.6103,18.5815,18.5911,86560.0
2024-11-14 13:45:00,19.41,19.43,19.4,19.42,130544.0,18.5911,18.6103,18.5815,18.6007,130544.0
2024-11-14 13:50:00,19.42,19.45,19.41,19.45,117330.0,18.6007,18.6294,18.5911,18.6294,117330.0
2024-11-14 13:55:00,19.45,19.49,19.44,19.48,217946.0,18.6294,18.6677,18.6199,18.6582,217946.0
2024-11-14 14:00:00,19.48,19.49,19.39,19.4,226309.0,18.6582,18.6677,18.572,18.5815,226309.0
2024-11-14 14:05:00,19.41,19.42,19.39,19.41,122451.0,18.5911,18.6007,18.572,18.5911,122451.0
2024-11-14 14:10:00,19.42,19.43,19.4,19.43,77035.0,18.6007,18.6103,18.5815,18.6103,77035.0
2024-11-14 14:15:00,19.43,19.44,19.42,19.43,82475.0,18.6103,18.6199,18.6007,18.6103,82475.0
2024-11-14 14:20:00,19.43,19.44,19.41,19.42,87198.0,18.6103,18.6199,18.5911,18.6007,87198.0
2024-11-14 14:25:00,19.42,19.43,19.4,19.41,93847.0,18.6007,18.6103,18.5815,18.5911,93847.0
2024-11-14 14:30:00,19.4,19.41,19.38,19.4,85157.0,18.5815,18.5911,18.5624,18.5815,85157.0
2024-11-14 14:35:00,19.4,19.41,19.38,19.39,144000.0,18.5815,18.5911,18.5624,18.572,144000.0
2024-11-14 14:40:00,19.38,19.4,19.37,19.39,73201.0,18.5624,18.5815,18.5528,18.572,73201.0
2024-11-14 14:45:00,19.39,19.42,19.39,19.41,125422.0,18.572,18.6007,18.572,18.5911,125422.0
2024-11-14 14:50:00,19.41,19.41,19.35,19.36,141815.0,18.5911,18.5911,18.5337,18.5432,141815.0
2024-11-14 14:55:00,19.37,19.4,19.36,19.39,74833.0,18.5528,18.5815,18.5432,18.572,74833.0
2024-11-14 15:00:00,19.39,19.5,19.39,19.49,248752.0,18.572,18.6773,18.572,18.6677,248752.0
2024-11-14 15:05:00,19.48,19.53,19.48,19.51,258470.0,18.6582,18.7061,18.6582,18.6869,258470.0
2024-11-14 15:10:00,19.51,19.53,19.48,19.51,179718.0,18.6869,18.7061,18.6582,18.6869,179718.0
2024-11-14 15:15:00,19.5,19.51,19.44,19.46,179165.0,18.6773,18.6869,18.6199,18.639,179165.0
2024-11-14 15:20:00,19.46,19.5,19.45,19.47,122807.0,18.639,18.6773,18.6294,18.6486,122807.0
2024-11-14 15:25:00,19.48,19.49,19.44,19.46,113991.0,18.6582,18.6677,18.6199,18.639,113991.0
2024-11-14 15:30:00,19.45,19.52,19.45,19.5,197196.0,18.6294,18.6965,18.6294,18.6773,197196.0
2024-11-14 15:35:00,19.5,19.52,19.48,19.5,148308.0,18.6773,18.6965,18.6582,18.6773,148308.0
2024-11-14 15:40:00,19.5,19.54,19.49,19.53,161074.0,18.6773,18.7156,18.6677,18.7061,161074.0
2024-11-14 15:45:00,19.53,19.56,19.5,19.55,131063.0,18.7061,18.7348,18.6773,18.7252,131063.0
2024-11-14 15:50:00,19.54,19.54,19.49,19.51,230152.0,18.7156,18.7156,18.6677,18.6869,230152.0
2024-11-14 15:55:00,19.52,19.54,19.49,19.51,301060.0,18.6965,18.7156,18.6677,18.6869,301060.0
2024-11-15 09:30:00,19.77,19.81,19.74,19.8,433869.0,18.9359,18.9742,18.9072,18.9647,433869.0
2024-11-15 09:35:00,19.81,19.83,19.79,19.8,236488.0,18.9742,18.9934,18.9551,18.9647,236488.0
2024-11-15 09:40:00,19.81,19.82,19.76,19.8,128987.0,18.9742,18.9838,18.9264,18.9647,128987.0
2024-11-15 09:45:00,19.82,19.82,19.75,19.76,118813.0,18.9838,18.9838,18.9168,18.9264,118813.0
2024-11-15 09:50:00,19.75,19.81,19.75,19.8,156954.0,18.9168,18.9742,18.9168,18.9647,156954.0
2024-11-15 09:55:00,19.8,19.86,19.79,19.84,156306.0,18.9647,19.0221,18.9551,19.003,156306.0
2024-11-15 10:00:00,19.85,19.9,19.84,19.89,124965.0,19.0126,19.0604,19.003,19.0509,124965.0
2024-11-15 10:05:00,19.89,19.94,19.86,19.92,213334.0,19.0509,19.0988,19.0221,19.0796,213334.0
2024-11-15 10:10:00,19.92,19.95,19.9,19.92,294005.0,19.0796,19.1083,19.0604,19.0796,294005.0
2024-11-15 10:15:00,19.92,19.95,19.89,19.93,159825.0,19.0796,19.1083,19.0509,19.0892,159825.0
2024-11-15 10:20:00,19.93,19.98,19.92,19.96,171450.0,19.0892,19.1371,19.0796,19.1179,171450.0
2024-11-15 10:25:00,19.96,19.97,19.93,19.96,334755.0,19.1179,19.1275,19.0892,19.1179,334755.0
2024-11-15 10:30:00,19.96,19.98,19.94,19.96,108115.0,19.1179,19.1371,19.0988,19.1179,108115.0
2024-11-15 10:35:00,19.97,20.0,19.96,19.98,211501.0,19.1275,19.1562,19.1179,19.1371,211501.0
2024-11-15 10:40:00,19.97,20.0,19.96,19.97,150923.0,19.1275,19.1562,19.1179,19.1275,150923.0
2024-11-15 10:45:00,19.97,19.99,19.93,19.97,262150.0,19.1275,19.1467,19.0892,19.1275,262150.0
2024-11-15 10:50:00,19.97,20.0,19.91,19.98,987543.0,19.1275,19.1562,19.07,19.1371,987543.0
2024-11-15 10:55:00,19.98,20.02,19.97,19.99,233178.0,19.1371,19.1754,19.1275,19.1467,233178.0
2024-11-15 11:00:00,20.0,20.01,19.97,20.0,123686.0,19.1562,19.1658,19.1275,19.1562,123686.0
2024-11-15 11:05:00,20.01,20.01,19.97,20.0,186547.0,19.1658,19.1658,19.1275,19.1562,186547.0
2024-11-15 11:10:00,20.01,20.01,19.94,19.98,217343.0,19.1658,19.1658,19.0988,19.1371,217343.0
2024-11-15 11:15:00,19.98,19.99,19.93,19.95,149854.0,19.1371,19.1467,19.0892,19.1083,149854.0
2024-11-15 11:20:00,19.95,19.98,19.94,19.96,70999.0,19.1083,19.1371,19.0988,19.1179,70999.0
2024-11-15 11:25:00,19.95,19.97,19.93,19.94,140380.0,19.1083,19.1275,19.0892,19.0988,140380.0
2024-11-15 11:30:00,19.94,19.97,19.92,19.97,123010.0,19.0988,19.1275,19.0796,19.1275,123010.0
2024-11-15 11:35:00,19.98,20.01,19.97,20.0,151886.0,19.1371,19.1658,19.1275,19.1562,151886.0
2024-11-15 11:40:00,20.0,20.04,20.0,20.01,81220.0,19.1562,19.1945,19.1562,19.1658,81220.0
2024-11-15 11:45:00,20.02,20.03,19.97,20.0,195174.0,19.1754,19.185,19.1275,19.1562,195174.0
2024-11-15 11:50:00,20.0,20.02,19.99,20.0,201542.0,19.1562,19.1754,19.1467,19.1562,201542.0
2024-11-15 11:55:00,20.0,20.05,19.99,20.04,164642.0,19.1562,19.2041,19.1467,19.1945,164642.0
2024-11-15 12:00:00,20.03,20.05,20.02,20.05,107555.0,19.185,19.2041,19.1754,19.2041,107555.0
2024-11-15 12:05:00,20.05,20.07,20.04,20.05,80074.0,19.2041,19.2233,19.1945,19.2041,80074.0
2024-11-15 12:10:00,20.05,20.07,20.04,20.05,135159.0,19.2041,19.2233,19.1945,19.2041,135159.0
2024-11-15 12:15:00,20.04,20.06,20.03,20.04,303158.0,19.1945,19.2137,19.185,19.1945,303158.0
2024-11-15 12:20:00,20.04,20.06,20.02,20.05,151288.0,19.1945,19.2137,19.1754,19.2041,151288.0
2024-11-15 12:25:00,20.05,20.07,20.05,20.06,90629.0,19.2041,19.2233,19.2041,19.2137,90629.0
2024-11-15 12:30:00,20.06,20.09,20.05,20.06,99279.0,19.2137,19.2424,19.2041,19.2137,99279.0
2024-11-15 12:35:00,20.07,20.08,20.05,20.07,79259.0,19.2233,19.2329,19.2041,19.2233,79259.0
2024-11-15 12:40:00,20.07,20.09,20.04,20.04,172767.0,19.2233,19.2424,19.1945,19.1945,172767.0
2024-11-15 12:45:00,20.04,20.07,20.03,20.06,136893.0,19.1945,19.2233,19.185,19.2137,136893.0
2024-11-15 12:50:00,20.06,20.11,20.06,20.1,143468.0,19.2137,19.2616,19.2137,19.252,143468.0
2024-11-15 12:55:00,20.1,20.1,20.06,20.06,109053.0,19.252,19.252,19.2137,19.2137,109053.0
2024-11-15 13:00:00,20.05,20.08,20.04,20.06,96193.0,19.2041,19.2329,19.1945,19.2137,96193.0
2024-11-15 13:05:00,20.06,20.09,20.05,20.06,119215.0,19.2137,19.2424,19.2041,19.2137,119215.0
2024-11-15 13:10:00,20.06,20.08,20.06,20.07,107574.0,19.2137,19.2329,19.2137,19.2233,107574.0
2024-11-15 13:15:00,20.07,20.08,20.04,20.06,104807.0,19.2233,19.2329,19.1945,19.2137,104807.0
2024-11-15 13:20:00,20.07,20.09,20.04,20.08,203162.0,19.2233,19.2424,19.1945,19.2329,203162.0
2024-11-15 13:25:00,20.07,20.08,20.05,20.05,64179.0,19.2233,19.2329,19.2041,19.2041,64179.0
2024-11-15 13:30:00,20.06,20.09,20.06,20.09,120787.0,19.2137,19.2424,19.2137,19.2424,120787.0
2024-11-15 13:35:00,20.1,20.11,20.07,20.07,162622.0,19.252,19.2616,19.2233,19.2233,162622.0
2024-11-15 13:40:00,20.07,20.11,20.07,20.1,79753.0,19.2233,19.2616,19.2233,19.252,79753.0
2024-11-15 13:45:00,20.1,20.14,20.09,20.13,171910.0,19.252,19.2903,19.2424,19.2807,171910.0
2024-11-15 13:50:00,20.13,20.14,20.11,20.13,152366.0,19.2807,19.2903,19.2616,19.2807,152366.0
2024-11-15 13:55:00,20.13,20.17,20.11,20.12,105512.0,19.2807,19.3191,19.2616,19.2712,105512.0
2024-11-15 14:00:00,20.12,20.14,20.09,20.12,183438.0,19.2712,19.2903,19.2424,19.2712,183438.0
2024-11-15 14:05:00,20.12,20.13,20.08,20.11,65972.0,19.2712,19.2807,19.2329,19.2616,65972.0
2024-11-15 14:10:00,20.11,20.12,20.09,20.11,65387.0,19.2616,19.2712,19.2424,19.2616,65387.0
2024-11-15 14:15:00,20.11,20.12,20.09,20.12,59304.0,19.2616,19.2712,19.2424,19.2712,59304.0
2024-11-15 14:20:00,20.12,20.14,20.11,20.13,158092.0,19.2712,19.2903,19.2616,19.2807,158092.0
2024-11-15 14:25:00,20.13,20.15,20.12,20.14,61937.0,19.2807,19.2999,19.2712,19.2903,61937.0
2024-11-15 14:30:00,20.14,20.15,20.13,20.14,58762.0,19.2903,19.2999,19.2807,19.2903,58762.0
2024-11-15 14:35:00,20.14,20.15,20.12,20.14,96503.0,19.2903,19.2999,19.2712,19.2903,96503.0
2024-11-15 14:40:00,20.13,20.14,20.06,20.06,426788.0,19.2807,19.2903,19.2137,19.2137,426788.0
2024-11-15 14:45:00,20.07,20.08,20.03,20.07,587420.0,19.2233,19.2329,19.185,19.2233,587420.0
2024-11-15 14:50:00,20.06,20.12,20.05,20.12,137784.0,19.2137,19.2712,19.2041,19.2712,137784.0
2024-11-15 14:55:00,20.11,20.12,20.08,20.09,112906.0,19.2616,19.2712,19.2329,19.2424,112906.0
2024-11-15 15:00:00,20.09,20.09,20.06,20.06,68774.0,19.2424,19.2424,19.2137,19.2137,68774.0
2024-11-15 15:05:00,20.06,20.08,20.03,20.07,303187.0,19.2137,19.2329,19.185,19.2233,303187.0
2024-11-15 15:10:00,20.07,20.08,20.04,20.05,87220.0,19.2233,19.2329,19.1945,19.2041,87220.0
2024-11-15 15:15:00,20.05,20.06,20.01,20.03,210892.0,19.2041,19.2137,19.1658,19.185,210892.0
2024-11-15 15:20:00,20.03,20.06,20.0,20.05,149692.0,19.185,19.2137,19.1562,19.2041,149692.0
2024-11-15 15:25:00,20.05,20.06,20.04,20.06,215900.0,19.2041,19.2137,19.1945,19.2137,215900.0
2024-11-15 15:30:00,20.06,20.08,20.04,20.05,86824.0,19.2137,19.2329,19.1945,19.2041,86824.0
2024-11-15 15:35:00,20.05,20.06,20.04,20.05,142181.0,19.2041,19.2137,19.1945,19.2041,142181.0
2024-11-15 15:40:00,20.05,20.1,20.05,20.1,153769.0,19.2041,19.252,19.2041,19.252,153769.0
2024-11-15 15:45:00,20.1,20.1,20.07,20.09,192295.0,19.252,19.252,19.2233,19.2424,192295.0
2024-11-15 15:50:00,20.08,20.09,20.01,20.02,530763.0,19.2329,19.2424,19.1658,19.1754,530763.0
2024-11-15 15:55:00,20.02,20.05,20.0,20.04,562689.0,19.1754,19.2041,19.1562,19.1945,562689.0
2024-11-18 09:30:00,20.01,20.07,20.01,20.06,104191.0,19.1658,19.2233,19.1658,19.2137,104191.0
2024-11-18 09:35:00,20.05,20.06,20.0,20.01,154195.0,19.2041,19.2137,19.1562,19.1658,154195.0
2024-11-18 09:40:00,20.02,20.04,20.0,20.02,91194.0,19.1754,19.1945,19.1562,19.1754,91194.0
2024-11-18 09:45:00,20.02,20.07,20.01,20.03,119308.0,19.1754,19.2233,19.1658,19.185,119308.0
2024-11-18 09:50:00,20.03,20.07,20.03,20.05,357960.0,19.185,19.2233,19.185,19.2041,357960.0
2024-11-18 09:55:00,20.06,20.07,20.04,20.05,92566.0,19.2137,19.2233,19.1945,19.2041,92566.0
2024-11-18 10:00:00,20.05,20.06,19.97,19.98,183185.0,19.2041,19.2137,19.1275,19.1371,183185.0
2024-11-18 10:05:00,19.98,20.0,19.97,19.98,167835.0,19.1371,19.1562,19.1275,19.1371,167835.0
2024-11-18 10:10:00,19.99,20.0,19.97,19.98,157581.0,19.1467,19.1562,19.1275,19.1371,157581.0
2024-11-18 10:15:00,19.98,19.98,19.95,19.97,184403.0,19.1371,19.1371,19.1083,19.1275,184403.0
2024-11-18 10:20:00,19.96,19.99,19.96,19.96,195583.0,19.1179,19.1467,19.1179,19.1179,195583.0
2024-11-18 10:25:00,19.96,19.98,19.93,19.94,225856.0,19.1179,19.1371,19.0892,19.0988,225856.0
2024-11-18 10:30:00,19.94,19.94,19.88,19.88,160078.0,19.0988,19.0988,19.0413,19.0413,160078.0
2024-11-18 10:35:00,19.89,19.91,19.88,19.9,133777.0,19.0509,19.07,19.0413,19.0604,133777.0
2024-11-18 10:40:00,19.91,19.91,19.88,19.88,77985.0,19.07,19.07,19.0413,19.0413,77985.0
2024-11-18 10:45:00,19.89,19.89,19.86,19.87,150264.0,19.0509,19.0509,19.0221,19.0317,150264.0
2024-11-18 10:50:00,19.87,19.89,19.86,19.88,166394.0,19.0317,19.0509,19.0221,19.0413,166394.0
2024-11-18 10:55:00,19.87,19.89,19.86,19.87,143587.0,19.0317,19.0509,19.0221,19.0317,143587.0
2024-11-18 11:00:00,19.88,19.89,19.86,19.86,127571.0,19.0413,19.0509,19.0221,19.0221,127571.0
2024-11-18 11:05:00,19.86,19.87,19.85,19.86,54359.0,19.0221,19.0317,19.0126,19.0221,54359.0
2024-11-18 11:10:00,19.86,19.88,19.85,19.86,97478.0,19.0221,19.0413,19.0126,19.0221,97478.0
2024-11-18 11:15:00,19.87,19.88,19.85,19.86,68351.0,19.0317,19.0413,19.0126,19.0221,68351.0
2024-11-18 11:20:00,19.85,19.85,19.82,19.83,124950.0,19.0126,19.0126,18.9838,18.9934,124950.0
2024-11-18 11:25:00,19.83,19.85,19.81,19.85,126309.0,18.9934,19.0126,18.9742,19.0126,126309.0
2024-11-18 11:30:00,19.84,19.85,19.81,19.81,64251.0,19.003,19.0126,18.9742,18.9742,64251.0
2024-11-18 11:35:00,19.81,19.82,19.79,19.8,100118.0,18.9742,18.9838,18.9551,18.9647,100118.0
2024-11-18 11:40:00,19.8,19.81,19.79,19.79,162380.0,18.9647,18.9742,18.9551,18.9551,162380.0
2024-11-18 11:45:00,19.8,19.86,19.79,19.86,112233.0,18.9647,19.0221,18.9551,19.0221,112233.0
2024-11-18 11:50:00,19.85,19.88,19.84,19.86,279146.0,19.0126,19.0413,19.003,19.0221,279146.0
2024-11-18 11:55:00,19.86,19.9,19.86,19.87,133900.0,19.0221,19.0604,19.0221,19.0317,133900.0
2024-11-18 12:00:00,19.87,19.88,19.85,19.87,114266.0,19.0317,19.0413,19.0126,19.0317,114266.0
2024-11-18 12:05:00,19.87,19.9,19.87,19.89,173495.0,19.0317,19.0604,19.0317,19.0509,173495.0
2024-11-18 12:10:00,19.89,19.89,19.86,19.87,221692.0,19.0509,19.0509,19.0221,19.0317,221692.0
2024-11-18 12:15:00,19.88,19.9,19.87,19.88,101226.0,19.0413,19.0604,19.0317,19.0413,101226.0
2024-11-18 12:20:00,19.88,19.88,19.85,19.86,173144.0,19.0413,19.0413,19.0126,19.0221,173144.0
2024-11-18 12:25:00,19.86,19.87,19.85,19.87,86651.0,19.0221,19.0317,19.0126,19.0317,86651.0
2024-11-18 12:30:00,19.87,19.88,19.86,19.87,122194.0,19.0317,19.0413,19.0221,19.0317,122194.0
2024-11-18 12:35:00,19.86,19.87,19.84,19.85,55874.0,19.0221,19.0317,19.003,19.0126,55874.0
2024-11-18 12:40:00,19.85,19.89,19.85,19.88,53829.0,19.0126,19.0509,19.0126,19.0413,53829.0
2024-11-18 12:45:00,19.89,19.91,19.88,19.89,181915.0,19.0509,19.07,19.0413,19.0509,181915.0
2024-11-18 12:50:00,19.89,19.9,19.88,19.89,146378.0,19.0509,19.0604,19.0413,19.0509,146378.0
2024-11-18 12:55:00,19.89,19.89,19.84,19.85,63322.0,19.0509,19.0509,19.003,19.0126,63322.0
2024-11-18 13:00:00,19.85,19.86,19.84,19.86,104978.0,19.0126,19.0221,19.003,19.0221,104978.0
2024-11-18 13:05:00,19.85,19.87,19.85,19.85,88282.0,19.0126,19.0317,19.0126,19.0126,88282.0
2024-11-18 13:10:00,19.85,19.87,19.84,19.87,84207.0,19.0126,19.0317,19.003,19.0317,84207.0
2024-11-18 13:15:00,19.86,19.87,19.85,19.85,11406.0,19.0221,19.0317,19.0126,19.0126,11406.0
2024-11-18 13:20:00,19.85,19.88,19.84,19.87,72409.0,19.0126,19.0413,19.003,19.0317,72409.0
2024-11-18 13:25:00,19.87,19.89,19.85,19.88,122562.0,19.0317,19.0509,19.0126,19.0413,122562.0
2024-11-18 13:30:00,19.88,19.89,19.86,19.88,72073.0,19.0413,19.0509,19.0221,19.0413,72073.0
2024-11-18 13:35:00,19.89,19.89,19.87,19.89,30163.0,19.0509,19.0509,19.0317,19.0509,30163.0
2024-11-18 13:40:00,19.89,19.94,19.88,19.94,78002.0,19.0509,19.0988,19.0413,19.0988,78002.0
2024-11-18 13:45:00,19.93,19.96,19.92,19.94,94733.0,19.0892,19.1179,19.0796,19.0988,94733.0
2024-11-18 13:50:00,19.93,19.94,19.91,19.92,131293.0,19.0892,19.0988,19.07,19.0796,131293.0
2024-11-18 13:55:00,19.92,19.93,19.86,19.86,170776.0,19.0796,19.0892,19.0221,19.0221,170776.0
2024-11-18 14:00:00,19.87,19.88,19.86,19.87,78946.0,19.0317,19.0413,19.0221,19.0317,78946.0
2024-11-18 14:05:00,19.87,19.9,19.86,19.89,107868.0,19.0317,19.0604,19.0221,19.0509,107868.0
2024-11-18 14:10:00,19.89,19.92,19.89,19.91,24945.0,19.0509,19.0796,19.0509,19.07,24945.0
2024-11-18 14:15:00,19.92,19.94,19.9,19.92,138982.0,19.0796,19.0988,19.0604,19.0796,138982.0
2024-11-18 14:20:00,19.93,19.95,19.92,19.95,109690.0,19.0892,19.1083,19.0796,19.1083,109690.0
2024-11-18 14:25:00,19.95,19.95,19.92,19.94,122235.0,19.1083,19.1083,19.0796,19.0988,122235.0
2024-11-18 14:30:00,19.94,19.95,19.93,19.95,117215.0,19.0988,19.1083,19.0892,19.1083,117215.0
2024-11-18 14:35:00,19.95,19.95,19.92,19.93,74324.0,19.1083,19.1083,19.0796,19.0892,74324.0
2024-11-18 14:40:00,19.93,19.94,19.9,19.91,65580.0,19.0892,19.0988,19.0604,19.07,65580.0
2024-11-18 14:45:00,19.91,19.91,19.89,19.89,44575.0,19.07,19.07,19.0509,19.0509,44575.0
2024-11-18 14:50:00,19.89,19.9,19.86,19.87,78790.0,19.0509,19.0604,19.0221,19.0317,78790.0
2024-11-18 14:55:00,19.88,19.89,19.87,19.89,28964.0,19.0413,19.0509,19.0317,19.0509,28964.0
2024-11-18 15:00:00,19.89,19.9,19.87,19.88,115842.0,19.0509,19.0604,19.0317,19.0413,115842.0
2024-11-18 15:05:00,19.88,19.89,19.87,19.88,58558.0,19.0413,19.0509,19.0317,19.0413,58558.0
2024-11-18 15:10:00,19.88,19.88,19.86,19.88,54664.0,19.0413,19.0413,19.0221,19.0413,54664.0
2024-11-18 15:15:00,19.88,19.89,19.87,19.88,132158.0,19.0413,19.0509,19.0317,19.0413,132158.0
2024-11-18 15:20:00,19.87,19.88,19.86,19.87,27590.0,19.0317,19.0413,19.0221,19.0317,27590.0
2024-11-18 15:25:00,19.87,19.88,19.86,19.87,69299.0,19.0317,19.0413,19.0221,19.0317,69299.0
2024-11-18 15:30:00,19.87,19.9,19.86,19.89,71546.0,19.0317,19.0604,19.0221,19.0509,71546.0
2024-11-18 15:35:00,19.89,19.9,19.87,19.89,69404.0,19.0509,19.0604,19.0317,19.0509,69404.0
2024-11-18 15:40:00,19.89,19.9,19.88,19.89,22367.0,19.0509,19.0604,19.0413,19.0509,22367.0
2024-11-18 15:45:00,19.89,19.9,19.87,19.88,85044.0,19.0509,19.0604,19.0317,19.0413,85044.0
2024-11-18 15:50:00,19.88,19.93,19.87,19.92,334471.0,19.0413,19.0892,19.0317,19.0796,334471.0
2024-11-18 15:55:00,19.91,19.92,19.87,19.88,614195.0,19.07,19.0796,19.0317,19.0413,614195.0
2024-11-19 09:30:00,20.12,20.13,20.08,20.11,235295.0,19.2712,19.2807,19.2329,19.2616,235295.0
2024-11-19 09:35:00,20.1,20.12,20.07,20.08,238155.0,19.252,19.2712,19.2233,19.2329,238155.0
2024-11-19 09:40:00,20.09,20.1,20.04,20.06,123588.0,19.2424,19.252,19.1945,19.2137,123588.0
2024-11-19 09:45:00,20.06,20.11,20.05,20.1,211987.0,19.2137,19.2616,19.2041,19.252,211987.0
2024-11-19 09:50:00,20.1,20.17,20.08,20.11,264997.0,19.252,19.3191,19.2329,19.2616,264997.0
2024-11-19 09:55:00,20.11,20.12,20.07,20.09,74438.0,19.2616,19.2712,19.2233,19.2424,74438.0
2024-11-19 10:00:00,20.09,20.13,20.07,20.09,109826.0,19.2424,19.2807,19.2233,19.2424,109826.0
2024-11-19 10:05:00,20.09,20.1,20.06,20.07,175545.0,19.2424,19.252,19.2137,19.2233,175545.0
2024-11-19 10:10:00,20.07,20.1,20.05,20.08,234827.0,19.2233,19.252,19.2041,19.2329,234827.0
2024-11-19 10:15:00,20.08,20.12,20.05,20.06,216050.0,19.2329,19.2712,19.2041,19.2137,216050.0
2024-11-19 10:20:00,20.07,20.1,20.05,20.05,195929.0,19.2233,19.252,19.2041,19.2041,195929.0
2024-11-19 10:25:00,20.05,20.07,20.0,20.01,151492.0,19.2041,19.2233,19.1562,19.1658,151492.0
2024-11-19 10:30:00,20.01,20.03,19.96,19.98,325061.0,19.1658,19.185,19.1179,19.1371,325061.0
2024-11-19 10:35:00,19.98,19.98,19.92,19.94,165658.0,19.1371,19.1371,19.0796,19.0988,165658.0
2024-11-19 10:40:00,19.95,19.97,19.92,19.93,171867.0,19.1083,19.1275,19.0796,19.0892,171867.0
2024-11-19 10:45:00,19.93,19.94,19.9,19.91,145032.0,19.0892,19.0988,19.0604,19.07,145032.0
2024-11-19 10:50:00,19.91,19.93,19.89,19.92,161241.0,19.07,19.0892,19.0509,19.0796,161241.0
2024-11-19 10:55:00,19.92,19.93,19.9,19.91,75534.0,19.0796,19.0892,19.0604,19.07,75534.0
2024-11-19 11:00:00,19.92,19.92,19.9,19.91,55092.0,19.0796,19.0796,19.0604,19.07,55092.0
2024-11-19 11:05:00,19.9,19.91,19.88,19.9,143071.0,19.0604,19.07,19.0413,19.0604,143071.0
2024-11-19 11:10:00,19.9,19.9,19.87,19.9,112704.0,19.0604,19.0604,19.0317,19.0604,112704.0
2024-11-19 11:15:00,19.89,19.9,19.85,19.86,151241.0,19.0509,19.0604,19.0126,19.0221,151241.0
2024-11-19 11:20:00,19.87,19.88,19.85,19.86,120574.0,19.0317,19.0413,19.0126,19.0221,120574.0
2024-11-19 11:25:00,19.85,19.86,19.83,19.84,142689.0,19.0126,19.0221,18.9934,19.003,142689.0
2024-11-19 11:30:00,19.84,19.85,19.82,19.82,132344.0,19.003,19.0126,18.9838,18.9838,132344.0
2024-11-19 11:35:00,19.83,19.84,19.81,19.83,158943.0,18.9934,19.003,18.9742,18.9934,158943.0
2024-11-19 11:40:00,19.83,19.85,19.81,19.83,182225.0,18.9934,19.0126,18.9742,18.9934,182225.0
2024-11-19 11:45:00,19.83,19.84,19.82,19.84,74304.0,18.9934,19.003,18.9838,19.003,74304.0
2024-11-19 11:50:00,19.84,19.86,19.82,19.85,142410.0,19.003,19.0221,18.9838,19.0126,142410.0
2024-11-19 11:55:00,19.85,19.86,19.82,19.85,101519.0,19.0126,19.0221,18.9838,19.0126,101519.0
2024-11-19 12:00:00,19.84,19.87,19.84,19.86,125579.0,19.003,19.0317,19.003,19.0221,125579.0
2024-11-19 12:05:00,19.86,19.87,19.84,19.85,141266.0,19.0221,19.0317,19.003,19.0126,141266.0
2024-11-19 12:10:00,19.85,19.86,19.84,19.85,17021.0,19.0126,19.0221,19.003,19.0126,17021.0
2024-11-19 12:15:00,19.84,19.86,19.82,19.84,141249.0,19.003,19.0221,18.9838,19.003,141249.0
2024-11-19 12:20:00,19.84,19.9,19.83,19.87,221470.0,19.003,19.0604,18.9934,19.0317,221470.0
2024-11-19 12:25:00,19.87,19.88,19.82,19.83,185643.0,19.0317,19.0413,18.9838,18.9934,185643.0
2024-11-19 12:30:00,19.83,19.84,19.79,19.8,116401.0,18.9934,19.003,18.9551,18.9647,116401.0
2024-11-19 12:35:00,19.8,19.82,19.79,19.8,117715.0,18.9647,18.9838,18.9551,18.9647,117715.0
2024-11-19 12:40:00,19.8,19.83,19.79,19.82,114625.0,18.9647,18.9934,18.9551,18.9838,114625.0
2024-11-19 12:45:00,19.82,19.84,19.81,19.83,55345.0,18.9838,19.003,18.9742,18.9934,55345.0
2024-11-19 12:50:00,19.84,19.84,19.82,19.83,31819.0,19.003,19.003,18.9838,18.9934,31819.0
2024-11-19 12:55:00,19.82,19.83,19.8,19.82,98814.0,18.9838,18.9934,18.9647,18.9838,98814.0
2024-11-19 13:00:00,19.82,19.85,19.81,19.83,65098.0,18.9838,19.0126,18.9742,18.9934,65098.0
2024-11-19 13:05:00,19.82,19.84,19.8,19.8,100418.0,18.9838,19.003,18.9647,18.9647,100418.0
2024-11-19 13:10:00,19.8,19.81,19.79,19.8,143002.0,18.9647,18.9742,18.9551,18.9647,143002.0
2024-11-19 13:15:00,19.79,19.81,19.78,19.8,139687.0,18.9551,18.9742,18.9455,18.9647,139687.0
2024-11-19 13:20:00,19.79,19.82,19.79,19.8,51175.0,18.9551,18.9838,18.9551,18.9647,51175.0
2024-11-19 13:25:00,19.8,19.81,19.79,19.79,61281.0,18.9647,18.9742,18.9551,18.9551,61281.0
2024-11-19 13:30:00,19.8,19.81,19.79,19.8,109284.0,18.9647,18.9742,18.9551,18.9647,109284.0
2024-11-19 13:35:00,19.79,19.8,19.75,19.76,196797.0,18.9551,18.9647,18.9168,18.9264,196797.0
2024-11-19 13:40:00,19.77,19.77,19.75,19.76,68310.0,18.9359,18.9359,18.9168,18.9264,68310.0
2024-11-19 13:45:00,19.75,19.76,19.71,19.71,162788.0,18.9168,18.9264,18.8785,18.8785,162788.0
2024-11-19 13:50:00,19.72,19.72,19.69,19.7,105303.0,18.888,18.888,18.8593,18.8689,105303.0
2024-11-19 13:55:00,19.71,19.72,19.69,19.71,70195.0,18.8785,18.888,18.8593,18.8785,70195.0
2024-11-19 14:00:00,19.7,19.72,19.69,19.72,161472.0,18.8689,18.888,18.8593,18.888,161472.0
2024-11-19 14:05:00,19.71,19.73,19.7,19.71,127507.0,18.8785,18.8976,18.8689,18.8785,127507.0
2024-11-19 14:10:00,19.71,19.72,19.7,19.71,68983.0,18.8785,18.888,18.8689,18.8785,68983.0
2024-11-19 14:15:00,19.7,19.75,19.7,19.74,126521.0,18.8689,18.9168,18.8689,18.9072,126521.0
2024-11-19 14:20:00,19.74,19.74,19.71,19.72,72063.0,18.9072,18.9072,18.8785,18.888,72063.0
2024-11-19 14:25:00,19.73,19.76,19.72,19.75,129707.0,18.8976,18.9264,18.888,18.9168,129707.0
2024-11-19 14:30:00,19.75,19.81,19.74,19.79,355212.0,18.9168,18.9742,18.9072,18.9551,355212.0
2024-11-19 14:35:00,19.8,19.83,19.79,19.8,284354.0,18.9647,18.9934,18.9551,18.9647,284354.0
2024-11-19 14:40:00,19.8,19.82,19.79,19.8,193911.0,18.9647,18.9838,18.9551,18.9647,193911.0
2024-11-19 14:45:00,19.8,19.83,19.79,19.81,109844.0,18.9647,18.9934,18.9551,18.9742,109844.0
2024-11-19 14:50:00,19.81,19.82,19.77,19.78,96661.0,18.9742,18.9838,18.9359,18.9455,96661.0
2024-11-19 14:55:00,19.77,19.79,19.77,19.79,70209.0,18.9359,18.9551,18.9359,18.9551,70209.0
2024-11-19 15:00:00,19.79,19.81,19.78,19.8,210087.0,18.9551,18.9742,18.9455,18.9647,210087.0
2024-11-19 15:05:00,19.8,19.81,19.78,19.78,125969.0,18.9647,18.9742,18.9455,18.9455,125969.0
2024-11-19 15:10:00,19.78,19.79,19.77,19.78,47158.0,18.9455,18.9551,18.9359,18.9455,47158.0
2024-11-19 15:15:00,19.79,19.79,19.77,19.77,25876.0,18.9551,18.9551,18.9359,18.9359,25876.0
2024-11-19 15:20:00,19.77,19.79,19.77,19.79,9690.0,18.9359,18.9551,18.9359,18.9551,9690.0
2024-11-19 15:25:00,19.79,19.79,19.76,19.77,75353.0,18.9551,18.9551,18.9264,18.9359,75353.0
2024-11-19 15:30:00,19.78,19.79,19.77,19.77,23837.0,18.9455,18.9551,18.9359,18.9359,23837.0
2024-11-19 15:35:00,19.77,19.78,19.76,19.77,58795.0,18.9359,18.9455,18.9264,18.9359,58795.0
2024-11-19 15:40:00,19.76,19.77,19.75,19.76,53181.0,18.9264,18.9359,18.9168,18.9264,53181.0
2024-11-19 15:45:00,19.77,19.78,19.73,19.73,81740.0,18.9359,18.9455,18.8976,18.8976,81740.0
2024-11-19 15:50:00,19.73,19.78,19.72,19.77,204989.0,18.8976,18.9455,18.888,18.9359,204989.0
2024-11-19 15:55:00,19.77,19.78,19.74,19.75,1228085.0,18.9359,18.9455,18.9072,18.9168,1228085.0
2024-11-20 09:30:00,19.74,19.78,19.74,19.77,238222.0,18.9072,18.9455,18.9072,18.9359,238222.0
2024-11-20 09:35:00,19.79,19.9,19.78,19.89,175880.0,18.9551,19.0604,18.9455,19.0509,175880.0
2024-11-20 09:40:00,19.89,19.91,19.87,19.89,122325.0,19.0509,19.07,19.0317,19.0509,122325.0
2024-11-20 09:45:00,19.89,19.91,19.85,19.89,76538.0,19.0509,19.07,19.0126,19.0509,76538.0
2024-11-20 09:50:00,19.89,19.91,19.86,19.91,197729.0,19.0509,19.07,19.0221,19.07,197729.0
2024-11-20 09:55:00,19.91,19.94,19.89,19.94,118815.0,19.07,19.0988,19.0509,19.0988,118815.0
2024-11-20 10:00:00,19.94,19.95,19.89,19.94,181890.0,19.0988,19.1083,19.0509,19.0988,181890.0
2024-11-20 10:05:00,19.94,20.05,19.93,20.04,284332.0,19.0988,19.2041,19.0892,19.1945,284332.0
2024-11-20 10:10:00,20.04,20.09,20.03,20.06,307558.0,19.1945,19.2424,19.185,19.2137,307558.0
2024-11-20 10:15:00,20.06,20.11,20.05,20.07,250635.0,19.2137,19.2616,19.2041,19.2233,250635.0
2024-11-20 10:20:00,20.08,20.13,20.04,20.05,302219.0,19.2329,19.2807,19.1945,19.2041,302219.0
2024-11-20 10:25:00,20.05,20.07,20.02,20.06,145232.0,19.2041,19.2233,19.1754,19.2137,145232.0
2024-11-20 10:30:00,20.05,20.06,19.98,20.0,430442.0,19.2041,19.2137,19.1371,19.1562,430442.0
2024-11-20 10:35:00,20.01,20.02,19.96,19.96,154199.0,19.1658,19.1754,19.1179,19.1179,154199.0
2024-11-20 10:40:00,19.96,20.01,19.95,19.99,263821.0,19.1179,19.1658,19.1083,19.1467,263821.0
2024-11-20 10:45:00,19.98,19.99,19.94,19.95,97395.0,19.1371,19.1467,19.0988,19.1083,97395.0
2024-11-20 10:50:00,19.95,19.98,19.95,19.96,83494.0,19.1083,19.1371,19.1083,19.1179,83494.0
2024-11-20 10:55:00,19.95,19.96,19.93,19.94,162711.0,19.1083,19.1179,19.0892,19.0988,162711.0
2024-11-20 11:00:00,19.94,19.97,19.92,19.96,340482.0,19.0988,19.1275,19.0796,19.1179,340482.0
2024-11-20 11:05:00,19.96,20.0,19.95,19.98,155374.0,19.1179,19.1562,19.1083,19.1371,155374.0
2024-11-20 11:10:00,19.98,20.03,19.97,20.01,572431.0,19.1371,19.185,19.1275,19.1658,572431.0
2024-11-20 11:15:00,20.0,20.01,19.98,20.0,111486.0,19.1562,19.1658,19.1371,19.1562,111486.0
2024-11-20 11:20:00,19.99,20.01,19.97,20.0,85162.0,19.1467,19.1658,19.1275,19.1562,85162.0
2024-11-20 11:25:00,20.0,20.05,19.99,20.05,160475.0,19.1562,19.2041,19.1467,19.2041,160475.0
2024-11-20 11:30:00,20.05,20.07,20.03,20.05,151400.0,19.2041,19.2233,19.185,19.2041,151400.0
2024-11-20 11:35:00,20.05,20.07,19.99,20.01,165040.0,19.2041,19.2233,19.1467,19.1658,165040.0
2024-11-20 11:40:00,20.01,20.01,19.94,19.95,157305.0,19.1658,19.1658,19.0988,19.1083,157305.0
2024-11-20 11:45:00,19.95,19.96,19.9,19.91,115132.0,19.1083,19.1179,19.0604,19.07,115132.0
2024-11-20 11:50:00,19.91,19.91,19.86,19.87,70810.0,19.07,19.07,19.0221,19.0317,70810.0
2024-11-20 11:55:00,19.86,19.88,19.85,19.88,69693.0,19.0221,19.0413,19.0126,19.0413,69693.0
2024-11-20 12:00:00,19.88,19.91,19.85,19.89,344889.0,19.0413,19.07,19.0126,19.0509,344889.0
2024-11-20 12:05:00,19.89,19.93,19.88,19.92,127315.0,19.0509,19.0892,19.0413,19.0796,127315.0
2024-11-20 12:10:00,19.92,19.97,19.91,19.96,126445.0,19.0796,19.1275,19.07,19.1179,126445.0
2024-11-20 12:15:00,19.95,19.98,19.94,19.98,92993.0,19.1083,19.1371,19.0988,19.1371,92993.0
2024-11-20 12:20:00,19.98,20.03,19.98,20.0,102881.0,19.1371,19.185,19.1371,19.1562,102881.0
2024-11-20 12:25:00,20.0,20.0,19.95,19.96,71645.0,19.1562,19.1562,19.1083,19.1179,71645.0
2024-11-20 12:30:00,19.96,19.97,19.92,19.94,96773.0,19.1179,19.1275,19.0796,19.0988,96773.0
2024-11-20 12:35:00,19.93,19.94,19.9,19.91,60902.0,19.0892,19.0988,19.0604,19.07,60902.0
2024-11-20 12:40:00,19.91,19.94,19.9,19.93,74111.0,19.07,19.0988,19.0604,19.0892,74111.0
2024-11-20 12:45:00,19.93,19.94,19.9,19.9,153386.0,19.0892,19.0988,19.0604,19.0604,153386.0
2024-11-20 12:50:00,19.9,19.95,19.88,19.95,130323.0,19.0604,19.1083,19.0413,19.1083,130323.0
2024-11-20 12:55:00,19.96,19.98,19.93,19.96,74610.0,19.1179,19.1371,19.0892,19.1179,74610.0
2024-11-20 13:00:00,19.96,19.97,19.93,19.95,137273.0,19.1179,19.1275,19.0892,19.1083,137273.0
2024-11-20 13:05:00,19.94,19.96,19.94,19.95,108702.0,19.0988,19.1179,19.0988,19.1083,108702.0
2024-11-20 13:10:00,19.96,19.97,19.93,19.95,110715.0,19.1179,19.1275,19.0892,19.1083,110715.0
2024-11-20 13:15:00,19.95,19.99,19.93,19.98,92812.0,19.1083,19.1467,19.0892,19.1371,92812.0
2024-11-20 13:20:00,19.98,20.0,19.94,19.95,181784.0,19.1371,19.1562,19.0988,19.1083,181784.0
2024-11-20 13:25:00,19.95,19.95,19.92,19.93,170533.0,19.1083,19.1083,19.0796,19.0892,170533.0
2024-11-20 13:30:00,19.93,19.97,19.93,19.96,58048.0,19.0892,19.1275,19.0892,19.1179,58048.0
2024-11-20 13:35:00,19.97,19.99,19.95,19.98,89267.0,19.1275,19.1467,19.1083,19.1371,89267.0
2024-11-20 13:40:00,19.99,20.02,19.97,20.01,101795.0,19.1467,19.1754,19.1275,19.1658,101795.0
2024-11-20 13:45:00,20.01,20.03,19.99,20.0,142178.0,19.1658,19.185,19.1467,19.1562,142178.0
2024-11-20 13:50:00,20.0,20.01,19.99,20.0,80186.0,19.1562,19.1658,19.1467,19.1562,80186.0
2024-11-20 13:55:00,20.0,20.01,19.98,19.98,23338.0,19.1562,19.1658,19.1371,19.1371,23338.0
2024-11-20 14:00:00,19.99,20.0,19.97,19.99,43050.0,19.1467,19.1562,19.1275,19.1467,43050.0
2024-11-20 14:05:00,19.98,20.02,19.98,20.01,106059.0,19.1371,19.1754,19.1371,19.1658,106059.0
2024-11-20 14:10:00,20.02,20.02,19.99,20.01,111323.0,19.1754,19.1754,19.1467,19.1658,111323.0
2024-11-20 14:15:00,20.01,20.02,19.99,20.01,35989.0,19.1658,19.1754,19.1467,19.1658,35989.0
2024-11-20 14:20:00,20.01,20.02,19.99,20.02,52772.0,19.1658,19.1754,19.1467,19.1754,52772.0
2024-11-20 14:25:00,20.01,20.02,19.99,20.0,34408.0,19.1658,19.1754,19.1467,19.1562,34408.0
2024-11-20 14:30:00,20.0,20.01,19.97,19.97,39084.0,19.1562,19.1658,19.1275,19.1275,39084.0
2024-11-20 14:35:00,19.98,19.98,19.95,19.97,82072.0,19.1371,19.1371,19.1083,19.1275,82072.0
2024-11-20 14:40:00,19.96,19.97,19.92,19.93,58561.0,19.1179,19.1275,19.0796,19.0892,58561.0
2024-11-20 14:45:00,19.92,19.93,19.91,19.92,134351.0,19.0796,19.0892,19.07,19.0796,134351.0
2024-11-20 14:50:00,19.92,19.94,19.91,19.93,190612.0,19.0796,19.0988,19.07,19.0892,190612.0
2024-11-20 14:55:00,19.94,19.95,19.93,19.94,62989.0,19.0988,19.1083,19.0892,19.0988,62989.0
2024-11-20 15:00:00,19.94,19.96,19.93,19.95,30459.0,19.0988,19.1179,19.0892,19.1083,30459.0
2024-11-20 15:05:00,19.94,19.96,19.93,19.93,108683.0,19.0988,19.1179,19.0892,19.0892,108683.0
2024-11-20 15:10:00,19.94,19.94,19.91,19.92,73775.0,19.0988,19.0988,19.07,19.0796,73775.0
2024-11-20 15:15:00,19.92,19.93,19.9,19.91,54977.0,19.0796,19.0892,19.0604,19.07,54977.0
2024-11-20 15:20:00,19.91,19.91,19.89,19.9,98598.0,19.07,19.07,19.0509,19.0604,98598.0
2024-11-20 15:25:00,19.89,19.89,19.87,19.87,52902.0,19.0509,19.0509,19.0317,19.0317,52902.0
2024-11-20 15:30:00,19.87,19.87,19.77,19.78,302705.0,19.0317,19.0317,18.9359,18.9455,302705.0
2024-11-20 15:35:00,19.78,19.8,19.75,19.77,276842.0,18.9455,18.9647,18.9168,18.9359,276842.0
2024-11-20 15:40:00,19.77,19.81,19.75,19.8,121884.0,18.9359,18.9742,18.9168,18.9647,121884.0
2024-11-20 15:45:00,19.79,19.8,19.74,19.75,171275.0,18.9551,18.9647,18.9072,18.9168,171275.0
2024-11-20 15:50:00,19.75,19.78,19.72,19.75,659274.0,18.9168,18.9455,18.888,18.9168,659274.0
2024-11-20 15:55:00,19.75,19.78,19.73,19.74,224085.0,18.9168,18.9455,18.8976,18.9072,224085.0
2024-11-21 09:30:00,19.55,19.68,19.54,19.67,280376.0,18.7252,18.8497,18.7156,18.8402,280376.0
2024-11-21 09:35:00,19.67,19.87,19.67,19.84,224787.0,18.8402,19.0317,18.8402,19.003,224787.0
2024-11-21 09:40:00,19.84,19.87,19.78,19.78,244136.0,19.003,19.0317,18.9455,18.9455,244136.0
2024-11-21 09:45:00,19.78,19.78,19.67,19.68,97097.0,18.9455,18.9455,18.8402,18.8497,97097.0
2024-11-21 09:50:00,19.7,19.77,19.66,19.75,89297.0,18.8689,18.9359,18.8306,18.9168,89297.0
2024-11-21 09:55:00,19.75,19.82,19.73,19.79,117615.0,18.9168,18.9838,18.8976,18.9551,117615.0
2024-11-21 10:00:00,19.79,19.86,19.78,19.84,203382.0,18.9551,19.0221,18.9455,19.003,203382.0
2024-11-21 10:05:00,19.84,19.88,19.82,19.84,186630.0,19.003,19.0413,18.9838,19.003,186630.0
2024-11-21 10:10:00,19.84,19.85,19.73,19.74,262030.0,19.003,19.0126,18.8976,18.9072,262030.0
2024-11-21 10:15:00,19.73,19.76,19.69,19.74,233081.0,18.8976,18.9264,18.8593,18.9072,233081.0
2024-11-21 10:20:00,19.75,19.86,19.71,19.84,991323.0,18.9168,19.0221,18.8785,19.003,991323.0
2024-11-21 10:25:00,19.83,19.94,19.81,19.92,233558.0,18.9934,19.0988,18.9742,19.0796,233558.0
2024-11-21 10:30:00,19.93,19.95,19.88,19.9,223341.0,19.0892,19.1083,19.0413,19.0604,223341.0
2024-11-21 10:35:00,19.9,19.91,19.84,19.9,213946.0,19.0604,19.07,19.003,19.0604,213946.0
2024-11-21 10:40:00,19.9,19.92,19.82,19.84,238963.0,19.0604,19.0796,18.9838,19.003,238963.0
2024-11-21 10:45:00,19.84,19.85,19.76,19.77,170783.0,19.003,19.0126,18.9264,18.9359,170783.0
2024-11-21 10:50:00,19.77,19.79,19.73,19.73,158096.0,18.9359,18.9551,18.8976,18.8976,158096.0
2024-11-21 10:55:00,19.72,19.72,19.65,19.66,310121.0,18.888,18.888,18.821,18.8306,310121.0
2024-11-21 11:00:00,19.66,19.68,19.63,19.65,527829.0,18.8306,18.8497,18.8018,18.821,527829.0
2024-11-21 11:05:00,19.66,19.69,19.63,19.68,177682.0,18.8306,18.8593,18.8018,18.8497,177682.0
2024-11-21 11:10:00,19.69,19.71,19.63,19.64,210520.0,18.8593,18.8785,18.8018,18.8114,210520.0
2024-11-21 11:15:00,19.64,19.69,19.63,19.68,153232.0,18.8114,18.8593,18.8018,18.8497,153232.0
2024-11-21 11:20:00,19.68,19.69,19.62,19.63,125069.0,18.8497,18.8593,18.7923,18.8018,125069.0
2024-11-21 11:25:00,19.62,19.64,19.59,19.59,528351.0,18.7923,18.8114,18.7635,18.7635,528351.0
2024-11-21 11:30:00,19.59,19.6,19.56,19.57,307755.0,18.7635,18.7731,18.7348,18.7444,307755.0
2024-11-21 11:35:00,19.58,19.66,19.58,19.64,173878.0,18.7539,18.8306,18.7539,18.8114,173878.0
2024-11-21 11:40:00,19.64,19.65,19.6,19.62,109458.0,18.8114,18.821,18.7731,18.7923,109458.0
2024-11-21 11:45:00,19.62,19.7,19.62,19.68,117312.0,18.7923,18.8689,18.7923,18.8497,117312.0
2024-11-21 11:50:00,19.68,19.69,19.65,19.67,72263.0,18.8497,18.8593,18.821,18.8402,72263.0
2024-11-21 11:55:00,19.67,19.69,19.64,19.65,209897.0,18.8402,18.8593,18.8114,18.821,209897.0
2024-11-21 12:00:00,19.65,19.71,19.64,19.7,113067.0,18.821,18.8785,18.8114,18.8689,113067.0
2024-11-21 12:05:00,19.7,19.7,19.66,19.67,84444.0,18.8689,18.8689,18.8306,18.8402,84444.0
2024-11-21 12:10:00,19.66,19.68,19.65,19.67,82458.0,18.8306,18.8497,18.821,18.8402,82458.0
2024-11-21 12:15:00,19.67,19.67,19.63,19.64,150419.0,18.8402,18.8402,18.8018,18.8114,150419.0
2024-11-21 12:20:00,19.64,19.66,19.6,19.62,144636.0,18.8114,18.8306,18.7731,18.7923,144636.0
2024-11-21 12:25:00,19.62,19.62,19.55,19.58,361412.0,18.7923,18.7923,18.7252,18.7539,361412.0
2024-11-21 12:30:00,19.58,19.59,19.55,19.57,174145.0,18.7539,18.7635,18.7252,18.7444,174145.0
2024-11-21 12:35:00,19.56,19.58,19.54,19.55,168974.0,18.7348,18.7539,18.7156,18.7252,168974.0
2024-11-21 12:40:00,19.56,19.57,19.51,19.53,178146.0,18.7348,18.7444,18.6869,18.7061,178146.0
2024-11-21 12:45:00,19.52,19.53,19.49,19.53,644650.0,18.6965,18.7061,18.6677,18.7061,644650.0
2024-11-21 12:50:00,19.53,19.54,19.51,19.52,131326.0,18.7061,18.7156,18.6869,18.6965,131326.0
2024-11-21 12:55:00,19.52,19.54,19.51,19.54,214918.0,18.6965,18.7156,18.6869,18.7156,214918.0
2024-11-21 13:00:00,19.53,19.53,19.51,19.53,161244.0,18.7061,18.7061,18.6869,18.7061,161244.0
2024-11-21 13:05:00,19.52,19.52,19.48,19.49,157848.0,18.6965,18.6965,18.6582,18.6677,157848.0
2024-11-21 13:10:00,19.49,19.5,19.46,19.49,403113.0,18.6677,18.6773,18.639,18.6677,403113.0
2024-11-21 13:15:00,19.49,19.52,19.48,19.51,187391.0,18.6677,18.6965,18.6582,18.6869,187391.0
2024-11-21 13:20:00,19.51,19.52,19.49,19.5,118762.0,18.6869,18.6965,18.6677,18.6773,118762.0
2024-11-21 13:25:00,19.49,19.51,19.47,19.48,113937.0,18.6677,18.6869,18.6486,18.6582,113937.0
2024-11-21 13:30:00,19.48,19.48,19.45,19.46,187960.0,18.6582,18.6582,18.6294,18.639,187960.0
2024-11-21 13:35:00,19.47,19.51,19.45,19.5,157346.0,18.6486,18.6869,18.6294,18.6773,157346.0
2024-11-21 13:40:00,19.5,19.51,19.48,19.49,103292.0,18.6773,18.6869,18.6582,18.6677,103292.0
2024-11-21 13:45:00,19.48,19.5,19.47,19.5,118015.0,18.6582,18.6773,18.6486,18.6773,118015.0
2024-11-21 13:50:00,19.5,19.51,19.48,19.48,140841.0,18.6773,18.6869,18.6582,18.6582,140841.0
2024-11-21 13:55:00,19.48,19.49,19.46,19.48,109084.0,18.6582,18.6677,18.639,18.6582,109084.0
2024-11-21 14:00:00,19.48,19.5,19.46,19.48,152072.0,18.6582,18.6773,18.639,18.6582,152072.0
2024-11-21 14:05:00,19.48,19.53,19.48,19.52,141249.0,18.6582,18.7061,18.6582,18.6965,141249.0
2024-11-21 14:10:00,19.53,19.54,19.5,19.51,96797.0,18.7061,18.7156,18.6773,18.6869,96797.0
2024-11-21 14:15:00,19.51,19.54,19.5,19.53,169180.0,18.6869,18.7156,18.6773,18.7061,169180.0
2024-11-21 14:20:00,19.54,19.54,19.47,19.48,139767.0,18.7156,18.7156,18.6486,18.6582,139767.0
2024-11-21 14:25:00,19.48,19.5,19.47,19.48,134791.0,18.6582,18.6773,18.6486,18.6582,134791.0
2024-11-21 14:30:00,19.48,19.51,19.48,19.49,236466.0,18.6582,18.6869,18.6582,18.6677,236466.0
2024-11-21 14:35:00,19.49,19.5,19.46,19.47,252010.0,18.6677,18.6773,18.639,18.6486,252010.0
2024-11-21 14:40:00,19.47,19.49,19.46,19.48,81596.0,18.6486,18.6677,18.639,18.6582,81596.0
2024-11-21 14:45:00,19.48,19.5,19.47,19.49,242889.0,18.6582,18.6773,18.6486,18.6677,242889.0
2024-11-21 14:50:00,19.49,19.52,19.48,19.49,130717.0,18.6677,18.6965,18.6582,18.6677,130717.0
2024-11-21 14:55:00,19.49,19.49,19.47,19.47,47725.0,18.6677,18.6677,18.6486,18.6486,47725.0
2024-11-21 15:00:00,19.47,19.48,19.45,19.46,167314.0,18.6486,18.6582,18.6294,18.639,167314.0
2024-11-21 15:05:00,19.46,19.47,19.44,19.45,139806.0,18.639,18.6486,18.6199,18.6294,139806.0
2024-11-21 15:10:00,19.45,19.45,19.43,19.45,107762.0,18.6294,18.6294,18.6103,18.6294,107762.0
2024-11-21 15:15:00,19.46,19.46,19.44,19.45,92255.0,18.639,18.639,18.6199,18.6294,92255.0
2024-11-21 15:20:00,19.45,19.46,19.44,19.45,42886.0,18.6294,18.639,18.6199,18.6294,42886.0
2024-11-21 15:25:00,19.46,19.46,19.44,19.45,18800.0,18.639,18.639,18.6199,18.6294,18800.0
2024-11-21 15:30:00,19.45,19.48,19.44,19.48,40616.0,18.6294,18.6582,18.6199,18.6582,40616.0
2024-11-21 15:35:00,19.47,19.52,19.47,19.5,414476.0,18.6486,18.6965,18.6486,18.6773,414476.0
2024-11-21 15:40:00,19.49,19.51,19.48,19.49,199036.0,18.6677,18.6869,18.6582,18.6677,199036.0
2024-11-21 15:45:00,19.49,19.5,19.47,19.49,177944.0,18.6677,18.6773,18.6486,18.6677,177944.0
2024-11-21 15:50:00,19.5,19.52,19.49,19.51,788054.0,18.6773,18.6965,18.6677,18.6869,788054.0
2024-11-21 15:55:00,19.51,19.54,19.51,19.54,781773.0,18.6869,18.7156,18.6869,18.7156,781773.0
2024-11-22 09:30:00,19.54,19.56,19.5,19.5,156018.0,18.7156,18.7348,18.6773,18.6773,156018.0
2024-11-22 09:35:00,19.5,19.53,19.49,19.49,71911.0,18.6773,18.7061,18.6677,18.6677,71911.0
2024-11-22 09:40:00,19.48,19.48,19.41,19.43,251248.0,18.6582,18.6582,18.5911,18.6103,251248.0
2024-11-22 09:45:00,19.43,19.44,19.39,19.42,151348.0,18.6103,18.6199,18.572,18.6007,151348.0
2024-11-22 09:50:00,19.42,19.49,19.42,19.44,128031.0,18.6007,18.6677,18.6007,18.6199,128031.0
2024-11-22 09:55:00,19.45,19.46,19.4,19.41,99077.0,18.6294,18.639,18.5815,18.5911,99077.0
2024-11-22 10:00:00,19.41,19.47,19.4,19.47,229227.0,18.5911,18.6486,18.5815,18.6486,229227.0
2024-11-22 10:05:00,19.47,19.5,19.44,19.49,163949.0,18.6486,18.6773,18.6199,18.6677,163949.0
2024-11-22 10:10:00,19.49,19.54,19.47,19.5,494698.0,18.6677,18.7156,18.6486,18.6773,494698.0
2024-11-22 10:15:00,19.5,19.51,19.47,19.5,202575.0,18.6773,18.6869,18.6486,18.6773,202575.0
2024-11-22 10:20:00,19.5,19.54,19.47,19.49,193509.0,18.6773,18.7156,18.6486,18.6677,193509.0
2024-11-22 10:25:00,19.49,19.58,19.48,19.55,338389.0,18.6677,18.7539,18.6582,18.7252,338389.0
2024-11-22 10:30:00,19.55,19.56,19.5,19.54,144119.0,18.7252,18.7348,18.6773,18.7156,144119.0
2024-11-22 10:35:00,19.54,19.54,19.45,19.45,79239.0,18.7156,18.7156,18.6294,18.6294,79239.0
2024-11-22 10:40:00,19.46,19.47,19.42,19.42,75322.0,18.639,18.6486,18.6007,18.6007,75322.0
2024-11-22 10:45:00,19.42,19.47,19.41,19.46,90301.0,18.6007,18.6486,18.5911,18.639,90301.0
2024-11-22 10:50:00,19.46,19.46,19.42,19.44,109576.0,18.639,18.639,18.6007,18.6199,109576.0
2024-11-22 10:55:00,19.44,19.45,19.41,19.42,53734.0,18.6199,18.6294,18.5911,18.6007,53734.0
2024-11-22 11:00:00,19.41,19.45,19.4,19.44,176380.0,18.5911,18.6294,18.5815,18.6199,176380.0
2024-11-22 11:05:00,19.44,19.47,19.43,19.46,145964.0,18.6199,18.6486,18.6103,18.639,145964.0
2024-11-22 11:10:00,19.46,19.49,19.44,19.48,259675.0,18.639,18.6677,18.6199,18.6582,259675.0
2024-11-22 11:15:00,19.48,19.53,19.47,19.52,153678.0,18.6582,18.7061,18.6486,18.6965,153678.0
2024-11-22 11:20:00,19.52,19.55,19.48,19.49,127094.0,18.6965,18.7252,18.6582,18.6677,127094.0
2024-11-22 11:25:00,19.5,19.53,19.48,19.49,102153.0,18.6773,18.7061,18.6582,18.6677,102153.0
2024-11-22 11:30:00,19.49,19.53,19.48,19.51,147065.0,18.6677,18.7061,18.6582,18.6869,147065.0
2024-11-22 11:35:00,19.51,19.51,19.46,19.47,71237.0,18.6869,18.6869,18.639,18.6486,71237.0
2024-11-22 11:40:00,19.47,19.52,19.47,19.52,88315.0,18.6486,18.6965,18.6486,18.6965,88315.0
2024-11-22 11:45:00,19.53,19.54,19.48,19.48,110857.0,18.7061,18.7156,18.6582,18.6582,110857.0
2024-11-22 11:50:00,19.5,19.51,19.45,19.46,58079.0,18.6773,18.6869,18.6294,18.639,58079.0
2024-11-22 11:55:00,19.46,19.47,19.45,19.46,121555.0,18.639,18.6486,18.6294,18.639,121555.0
2024-11-22 12:00:00,19.46,19.48,19.44,19.45,78127.0,18.639,18.6582,18.6199,18.6294,78127.0
2024-11-22 12:05:00,19.44,19.46,19.43,19.45,144131.0,18.6199,18.639,18.6103,18.6294,144131.0
2024-11-22 12:10:00,19.45,19.46,19.41,19.43,194578.0,18.6294,18.639,18.5911,18.6103,194578.0
2024-11-22 12:15:00,19.43,19.44,19.42,19.43,54495.0,18.6103,18.6199,18.6007,18.6103,54495.0
2024-11-22 12:20:00,19.44,19.44,19.4,19.43,186579.0,18.6199,18.6199,18.5815,18.6103,186579.0
2024-11-22 12:25:00,19.42,19.43,19.41,19.42,200399.0,18.6007,18.6103,18.5911,18.6007,200399.0
2024-11-22 12:30:00,19.42,19.47,19.42,19.45,228369.0,18.6007,18.6486,18.6007,18.6294,228369.0
2024-11-22 12:35:00,19.45,19.49,19.44,19.48,81470.0,18.6294,18.6677,18.6199,18.6582,81470.0
2024-11-22 12:40:00,19.48,19.48,19.44,19.45,172432.0,18.6582,18.6582,18.6199,18.6294,172432.0
2024-11-22 12:45:00,19.45,19.45,19.42,19.43,75110.0,18.6294,18.6294,18.6007,18.6103,75110.0
2024-11-22 12:50:00,19.43,19.44,19.4,19.42,139145.0,18.6103,18.6199,18.5815,18.6007,139145.0
2024-11-22 12:55:00,19.41,19.43,19.41,19.41,67779.0,18.5911,18.6103,18.5911,18.5911,67779.0
2024-11-22 13:00:00,19.42,19.43,19.4,19.41,97959.0,18.6007,18.6103,18.5815,18.5911,97959.0
2024-11-22 13:05:00,19.41,19.42,19.4,19.41,50321.0,18.5911,18.6007,18.5815,18.5911,50321.0
2024-11-22 13:10:00,19.42,19.42,19.38,19.4,102674.0,18.6007,18.6007,18.5624,18.5815,102674.0
2024-11-22 13:15:00,19.41,19.41,19.39,19.4,48316.0,18.5911,18.5911,18.572,18.5815,48316.0
2024-11-22 13:20:00,19.41,19.42,19.39,19.4,28734.0,18.5911,18.6007,18.572,18.5815,28734.0
2024-11-22 13:25:00,19.4,19.44,19.39,19.43,115530.0,18.5815,18.6199,18.572,18.6103,115530.0
2024-11-22 13:30:00,19.43,19.44,19.39,19.41,115712.0,18.6103,18.6199,18.572,18.5911,115712.0
2024-11-22 13:35:00,19.41,19.44,19.41,19.43,113785.0,18.5911,18.6199,18.5911,18.6103,113785.0
2024-11-22 13:40:00,19.44,19.46,19.43,19.45,87863.0,18.6199,18.639,18.6103,18.6294,87863.0
2024-11-22 13:45:00,19.44,19.45,19.42,19.44,47843.0,18.6199,18.6294,18.6007,18.6199,47843.0
2024-11-22 13:50:00,19.44,19.47,19.43,19.45,162609.0,18.6199,18.6486,18.6103,18.6294,162609.0
2024-11-22 13:55:00,19.45,19.46,19.42,19.43,98508.0,18.6294,18.639,18.6007,18.6103,98508.0
2024-11-22 14:00:00,19.44,19.45,19.43,19.44,129148.0,18.6199,18.6294,18.6103,18.6199,129148.0
2024-11-22 14:05:00,19.44,19.46,19.43,19.46,78651.0,18.6199,18.639,18.6103,18.639,78651.0
2024-11-22 14:10:00,19.45,19.48,19.45,19.47,121207.0,18.6294,18.6582,18.6294,18.6486,121207.0
2024-11-22 14:15:00,19.47,19.52,19.47,19.49,156064.0,18.6486,18.6965,18.6486,18.6677,156064.0
2024-11-22 14:20:00,19.48,19.49,19.46,19.46,77620.0,18.6582,18.6677,18.639,18.639,77620.0
2024-11-22 14:25:00,19.46,19.48,19.45,19.46,64280.0,18.639,18.6582,18.6294,18.639,64280.0
2024-11-22 14:30:00,19.46,19.47,19.44,19.45,128936.0,18.639,18.6486,18.6199,18.6294,128936.0
2024-11-22 14:35:00,19.45,19.45,19.43,19.43,43011.0,18.6294,18.6294,18.6103,18.6103,43011.0
2024-11-22 14:40:00,19.44,19.46,19.44,19.45,275483.0,18.6199,18.639,18.6199,18.6294,275483.0
2024-11-22 14:45:00,19.45,19.46,19.43,19.44,66970.0,18.6294,18.639,18.6103,18.6199,66970.0
2024-11-22 14:50:00,19.44,19.45,19.42,19.43,118648.0,18.6199,18.6294,18.6007,18.6103,118648.0
2024-11-22 14:55:00,19.43,19.44,19.42,19.43,41354.0,18.6103,18.6199,18.6007,18.6103,41354.0
2024-11-22 15:00:00,19.44,19.51,19.44,19.49,179576.0,18.6199,18.6869,18.6199,18.6677,179576.0
2024-11-22 15:05:00,19.49,19.5,19.46,19.49,83250.0,18.6677,18.6773,18.639,18.6677,83250.0
2024-11-22 15:10:00,19.49,19.52,19.48,19.52,136551.0,18.6677,18.6965,18.6582,18.6965,136551.0
2024-11-22 15:15:00,19.51,19.52,19.47,19.48,100261.0,18.6869,18.6965,18.6486,18.6582,100261.0
2024-11-22 15:20:00,19.48,19.49,19.47,19.47,88913.0,18.6582,18.6677,18.6486,18.6486,88913.0
2024-11-22 15:25:00,19.48,19.51,19.47,19.48,1133539.0,18.6582,18.6869,18.6486,18.6582,1133539.0
2024-11-22 15:30:00,19.48,19.49,19.45,19.45,140942.0,18.6582,18.6677,18.6294,18.6294,140942.0
2024-11-22 15:35:00,19.45,19.48,19.45,19.47,100443.0,18.6294,18.6582,18.6294,18.6486,100443.0
2024-11-22 15:40:00,19.46,19.48,19.46,19.48,61744.0,18.639,18.6582,18.639,18.6582,61744.0
2024-11-22 15:45:00,19.48,19.48,19.45,19.45,91771.0,18.6582,18.6582,18.6294,18.6294,91771.0
2024-11-22 15:50:00,19.45,19.46,19.41,19.42,186276.0,18.6294,18.639,18.5911,18.6007,186276.0
2024-11-22 15:55:00,19.41,19.44,19.39,19.44,365183.0,18.5911,18.6199,18.572,18.6199,365183.0
2024-11-25 09:30:00,19.17,19.22,19.13,19.14,250308.0,18.3612,18.4091,18.3229,18.3325,250308.0
2024-11-25 09:35:00,19.14,19.14,19.09,19.1,266674.0,18.3325,18.3325,18.2846,18.2942,266674.0
2024-11-25 09:40:00,19.09,19.13,19.09,19.12,172457.0,18.2846,18.3229,18.2846,18.3134,172457.0
2024-11-25 09:45:00,19.11,19.15,19.09,19.14,201509.0,18.3038,18.3421,18.2846,18.3325,201509.0
2024-11-25 09:50:00,19.14,19.23,19.14,19.22,213880.0,18.3325,18.4187,18.3325,18.4091,213880.0
2024-11-25 09:55:00,19.22,19.22,19.17,19.2,174988.0,18.4091,18.4091,18.3612,18.39,174988.0
2024-11-25 10:00:00,19.2,19.24,19.2,19.21,163491.0,18.39,18.4283,18.39,18.3996,163491.0
2024-11-25 10:05:00,19.21,19.24,19.18,19.23,174821.0,18.3996,18.4283,18.3708,18.4187,174821.0
2024-11-25 10:10:00,19.23,19.31,19.22,19.27,1206681.0,18.4187,18.4953,18.4091,18.457,1206681.0
2024-11-25 10:15:00,19.27,19.28,19.22,19.26,176043.0,18.457,18.4666,18.4091,18.4474,176043.0
2024-11-25 10:20:00,19.26,19.27,19.23,19.24,384510.0,18.4474,18.457,18.4187,18.4283,384510.0
2024-11-25 10:25:00,19.24,19.26,19.2,19.2,249077.0,18.4283,18.4474,18.39,18.39,249077.0
2024-11-25 10:30:00,19.2,19.29,19.19,19.26,449777.0,18.39,18.4762,18.3804,18.4474,449777.0
2024-11-25 10:35:00,19.27,19.28,19.24,19.26,216517.0,18.457,18.4666,18.4283,18.4474,216517.0
2024-11-25 10:40:00,19.26,19.26,19.21,19.22,121710.0,18.4474,18.4474,18.3996,18.4091,121710.0
2024-11-25 10:45:00,19.21,19.26,19.21,19.23,113714.0,18.3996,18.4474,18.3996,18.4187,113714.0
2024-11-25 10:50:00,19.23,19.26,19.21,19.26,175755.0,18.4187,18.4474,18.3996,18.4474,175755.0
2024-11-25 10:55:00,19.25,19.29,19.25,19.28,193520.0,18.4379,18.4762,18.4379,18.4666,193520.0
2024-11-25 11:00:00,19.28,19.29,19.26,19.26,131245.0,18.4666,18.4762,18.4474,18.4474,131245.0
2024-11-25 11:05:00,19.27,19.3,19.25,19.29,139959.0,18.457,18.4858,18.4379,18.4762,139959.0
2024-11-25 11:10:00,19.29,19.29,19.26,19.27,49260.0,18.4762,18.4762,18.4474,18.457,49260.0
2024-11-25 11:15:00,19.26,19.28,19.25,19.26,99015.0,18.4474,18.4666,18.4379,18.4474,99015.0
2024-11-25 11:20:00,19.25,19.26,19.24,19.25,79705.0,18.4379,18.4474,18.4283,18.4379,79705.0
2024-11-25 11:25:00,19.25,19.28,19.24,19.27,581751.0,18.4379,18.4666,18.4283,18.457,581751.0
2024-11-25 11:30:00,19.28,19.29,19.24,19.28,131673.0,18.4666,18.4762,18.4283,18.4666,131673.0
2024-11-25 11:35:00,19.29,19.32,19.27,19.31,157723.0,18.4762,18.5049,18.457,18.4953,157723.0
2024-11-25 11:40:00,19.32,19.32,19.3,19.32,54952.0,18.5049,18.5049,18.4858,18.5049,54952.0
2024-11-25 11:45:00,19.32,19.33,19.3,19.33,51966.0,18.5049,18.5145,18.4858,18.5145,51966.0
2024-11-25 11:50:00,19.32,19.33,19.3,19.31,199949.0,18.5049,18.5145,18.4858,18.4953,199949.0
2024-11-25 11:55:00,19.31,19.33,19.3,19.33,66634.0,18.4953,18.5145,18.4858,18.5145,66634.0
2024-11-25 12:00:00,19.33,19.34,19.31,19.32,89662.0,18.5145,18.5241,18.4953,18.5049,89662.0
2024-11-25 12:05:00,19.32,19.33,19.3,19.32,65163.0,18.5049,18.5145,18.4858,18.5049,65163.0
2024-11-25 12:10:00,19.33,19.37,19.31,19.36,122181.0,18.5145,18.5528,18.4953,18.5432,122181.0
2024-11-25 12:15:00,19.36,19.38,19.35,19.37,161208.0,18.5432,18.5624,18.5337,18.5528,161208.0
2024-11-25 12:20:00,19.37,19.4,19.36,19.39,221594.0,18.5528,18.5815,18.5432,18.572,221594.0
2024-11-25 12:25:00,19.39,19.42,19.37,19.4,172779.0,18.572,18.6007,18.5528,18.5815,172779.0
2024-11-25 12:30:00,19.4,19.41,19.36,19.38,83065.0,18.5815,18.5911,18.5432,18.5624,83065.0
2024-11-25 12:35:00,19.37,19.41,19.37,19.4,78418.0,18.5528,18.5911,18.5528,18.5815,78418.0
2024-11-25 12:40:00,19.39,19.45,19.39,19.44,127929.0,18.572,18.6294,18.572,18.6199,127929.0
2024-11-25 12:45:00,19.44,19.46,19.41,19.42,245576.0,18.6199,18.639,18.5911,18.6007,245576.0
2024-11-25 12:50:00,19.42,19.42,19.37,19.38,116455.0,18.6007,18.6007,18.5528,18.5624,116455.0
2024-11-25 12:55:00,19.38,19.39,19.36,19.38,136693.0,18.5624,18.572,18.5432,18.5624,136693.0
2024-11-25 13:00:00,19.38,19.38,19.33,19.33,116911.0,18.5624,18.5624,18.5145,18.5145,116911.0
2024-11-25 13:05:00,19.34,19.35,19.32,19.33,59779.0,18.5241,18.5337,18.5049,18.5145,59779.0
2024-11-25 13:10:00,19.34,19.34,19.31,19.32,77395.0,18.5241,18.5241,18.4953,18.5049,77395.0
2024-11-25 13:15:00,19.32,19.33,19.31,19.33,175999.0,18.5049,18.5145,18.4953,18.5145,175999.0
2024-11-25 13:20:00,19.33,19.35,19.32,19.32,113686.0,18.5145,18.5337,18.5049,18.5049,113686.0
2024-11-25 13:25:00,19.32,19.33,19.31,19.33,77462.0,18.5049,18.5145,18.4953,18.5145,77462.0
2024-11-25 13:30:00,19.33,19.34,19.3,19.31,62063.0,18.5145,18.5241,18.4858,18.4953,62063.0
2024-11-25 13:35:00,19.31,19.32,19.3,19.3,148668.0,18.4953,18.5049,18.4858,18.4858,148668.0
2024-11-25 13:40:00,19.3,19.33,19.3,19.33,121703.0,18.4858,18.5145,18.4858,18.5145,121703.0
2024-11-25 13:45:00,19.32,19.33,19.3,19.32,53395.0,18.5049,18.5145,18.4858,18.5049,53395.0
2024-11-25 13:50:00,19.32,19.34,19.31,19.33,80203.0,18.5049,18.5241,18.4953,18.5145,80203.0
2024-11-25 13:55:00,19.33,19.34,19.31,19.32,72514.0,18.5145,18.5241,18.4953,18.5049,72514.0
2024-11-25 14:00:00,19.32,19.33,19.31,19.33,64394.0,18.5049,18.5145,18.4953,18.5145,64394.0
2024-11-25 14:05:00,19.33,19.34,19.31,19.32,91563.0,18.5145,18.5241,18.4953,18.5049,91563.0
2024-11-25 14:10:00,19.32,19.32,19.31,19.31,8525.0,18.5049,18.5049,18.4953,18.4953,8525.0
2024-11-25 14:15:00,19.31,19.32,19.31,19.32,5008.0,18.4953,18.5049,18.4953,18.5049,5008.0
2024-11-25 14:20:00,19.32,19.37,19.31,19.35,146849.0,18.5049,18.5528,18.4953,18.5337,146849.0
2024-11-25 14:25:00,19.35,19.36,19.33,19.34,46268.0,18.5337,18.5432,18.5145,18.5241,46268.0
2024-11-25 14:30:00,19.34,19.36,19.33,19.36,75698.0,18.5241,18.5432,18.5145,18.5432,75698.0
2024-11-25 14:35:00,19.35,19.36,19.34,19.35,41721.0,18.5337,18.5432,18.5241,18.5337,41721.0
2024-11-25 14:40:00,19.35,19.36,19.32,19.32,40315.0,18.5337,18.5432,18.5049,18.5049,40315.0
2024-11-25 14:45:00,19.33,19.34,19.31,19.32,135953.0,18.5145,18.5241,18.4953,18.5049,135953.0
2024-11-25 14:50:00,19.31,19.33,19.31,19.33,48632.0,18.4953,18.5145,18.4953,18.5145,48632.0
2024-11-25 14:55:00,19.33,19.34,19.32,19.34,121588.0,18.5145,18.5241,18.5049,18.5241,121588.0
2024-11-25 15:00:00,19.34,19.36,19.33,19.35,71370.0,18.5241,18.5432,18.5145,18.5337,71370.0
2024-11-25 15:05:00,19.35,19.36,19.33,19.34,76623.0,18.5337,18.5432,18.5145,18.5241,76623.0
2024-11-25 15:10:00,19.34,19.36,19.33,19.35,99406.0,18.5241,18.5432,18.5145,18.5337,99406.0
2024-11-25 15:15:00,19.35,19.35,19.33,19.33,35435.0,18.5337,18.5337,18.5145,18.5145,35435.0
2024-11-25 15:20:00,19.34,19.35,19.33,19.34,27650.0,18.5241,18.5337,18.5145,18.5241,27650.0
2024-11-25 15:25:00,19.33,19.34,19.32,19.33,97497.0,18.5145,18.5241,18.5049,18.5145,97497.0
2024-11-25 15:30:00,19.33,19.34,19.32,19.33,31110.0,18.5145,18.5241,18.5049,18.5145,31110.0
2024-11-25 15:35:00,19.32,19.33,19.32,19.33,22520.0,18.5049,18.5145,18.5049,18.5145,22520.0
2024-11-25 15:40:00,19.32,19.34,19.31,19.34,41926.0,18.5049,18.5241,18.4953,18.5241,41926.0
2024-11-25 15:45:00,19.33,19.35,19.32,19.34,105849.0,18.5145,18.5337,18.5049,18.5241,105849.0
2024-11-25 15:50:00,19.34,19.34,19.29,19.3,171071.0,18.5241,18.5241,18.4762,18.4858,171071.0
2024-11-25 15:55:00,19.3,19.32,19.29,19.31,352179.0,18.4858,18.5049,18.4762,18.4953,352179.0
2024-11-26 09:30:00,19.23,19.23,19.19,19.2,171758.0,18.4187,18.4187,18.3804,18.39,171758.0
2024-11-26 09:35:00,19.2,19.23,19.18,19.22,56712.0,18.39,18.4187,18.3708,18.4091,56712.0
2024-11-26 09:40:00,19.22,19.25,19.2,19.23,46563.0,18.4091,18.4379,18.39,18.4187,46563.0
2024-11-26 09:45:00,19.23,19.23,19.19,19.2,115048.0,18.4187,18.4187,18.3804,18.39,115048.0
2024-11-26 09:50:00,19.19,19.23,19.17,19.22,118268.0,18.3804,18.4187,18.3612,18.4091,118268.0
2024-11-26 09:55:00,19.22,19.23,19.21,19.22,33505.0,18.4091,18.4187,18.3996,18.4091,33505.0
2024-11-26 10:00:00,19.21,19.26,19.19,19.23,478890.0,18.3996,18.4474,18.3804,18.4187,478890.0
2024-11-26 10:05:00,19.23,19.25,19.22,19.25,215600.0,18.4187,18.4379,18.4091,18.4379,215600.0
2024-11-26 10:10:00,19.25,19.27,19.22,19.23,204938.0,18.4379,18.457,18.4091,18.4187,204938.0
2024-11-26 10:15:00,19.23,19.27,19.22,19.27,163886.0,18.4187,18.457,18.4091,18.457,163886.0
2024-11-26 10:20:00,19.26,19.27,19.23,19.25,135192.0,18.4474,18.457,18.4187,18.4379,135192.0
2024-11-26 10:25:00,19.26,19.28,19.22,19.23,168434.0,18.4474,18.4666,18.4091,18.4187,168434.0
2024-11-26 10:30:00,19.23,19.26,19.21,19.26,120244.0,18.4187,18.4474,18.3996,18.4474,120244.0
2024-11-26 10:35:00,19.26,19.27,19.23,19.23,152273.0,18.4474,18.457,18.4187,18.4187,152273.0
2024-11-26 10:40:00,19.24,19.25,19.19,19.19,130735.0,18.4283,18.4379,18.3804,18.3804,130735.0
2024-11-26 10:45:00,19.2,19.23,19.19,19.21,91981.0,18.39,18.4187,18.3804,18.3996,91981.0
2024-11-26 10:50:00,19.21,19.23,19.2,19.21,147202.0,18.3996,18.4187,18.39,18.3996,147202.0
2024-11-26 10:55:00,19.2,19.22,19.18,19.21,122812.0,18.39,18.4091,18.3708,18.3996,122812.0
2024-11-26 11:00:00,19.21,19.21,19.18,19.19,50676.0,18.3996,18.3996,18.3708,18.3804,50676.0
2024-11-26 11:05:00,19.18,19.21,19.18,19.2,135301.0,18.3708,18.3996,18.3708,18.39,135301.0
2024-11-26 11:10:00,19.2,19.23,19.19,19.21,186372.0,18.39,18.4187,18.3804,18.3996,186372.0
2024-11-26 11:15:00,19.21,19.23,19.2,19.21,102465.0,18.3996,18.4187,18.39,18.3996,102465.0
2024-11-26 11:20:00,19.21,19.21,19.17,19.19,123469.0,18.3996,18.3996,18.3612,18.3804,123469.0
2024-11-26 11:25:00,19.19,19.2,19.17,19.18,90541.0,18.3804,18.39,18.3612,18.3708,90541.0
2024-11-26 11:30:00,19.18,19.19,19.17,19.18,119247.0,18.3708,18.3804,18.3612,18.3708,119247.0
2024-11-26 11:35:00,19.18,19.19,19.16,19.16,73921.0,18.3708,18.3804,18.3517,18.3517,73921.0
2024-11-26 11:40:00,19.16,19.19,19.16,19.18,1034943.0,18.3517,18.3804,18.3517,18.3708,1034943.0
2024-11-26 11:45:00,19.18,19.19,19.17,19.19,98805.0,18.3708,18.3804,18.3612,18.3804,98805.0
2024-11-26 11:50:00,19.18,19.19,19.16,19.16,64432.0,18.3708,18.3804,18.3517,18.3517,64432.0
2024-11-26 11:55:00,19.16,19.18,19.16,19.16,103217.0,18.3517,18.3708,18.3517,18.3517,103217.0
2024-11-26 12:00:00,19.16,19.2,19.16,19.19,216140.0,18.3517,18.39,18.3517,18.3804,216140.0
2024-11-26 12:05:00,19.19,19.21,19.17,19.18,370615.0,18.3804,18.3996,18.3612,18.3708,370615.0
2024-11-26 12:10:00,19.18,19.2,19.17,19.2,153226.0,18.3708,18.39,18.3612,18.39,153226.0
2024-11-26 12:15:00,19.2,19.21,19.19,19.2,167577.0,18.39,18.3996,18.3804,18.39,167577.0
2024-11-26 12:20:00,19.2,19.2,19.19,19.2,20477.0,18.39,18.39,18.3804,18.39,20477.0
2024-11-26 12:25:00,19.21,19.21,19.19,19.19,42179.0,18.3996,18.3996,18.3804,18.3804,42179.0
2024-11-26 12:30:00,19.19,19.2,19.17,19.18,111944.0,18.3804,18.39,18.3612,18.3708,111944.0
2024-11-26 12:35:00,19.17,19.18,19.17,19.18,23400.0,18.3612,18.3708,18.3612,18.3708,23400.0
2024-11-26 12:40:00,19.17,19.18,19.16,19.16,107850.0,18.3612,18.3708,18.3517,18.3517,107850.0
2024-11-26 12:45:00,19.16,19.17,19.16,19.17,7506.0,18.3517,18.3612,18.3517,18.3612,7506.0
2024-11-26 12:50:00,19.16,19.17,19.15,19.15,107804.0,18.3517,18.3612,18.3421,18.3421,107804.0
2024-11-26 12:55:00,19.16,19.16,19.14,19.14,28108.0,18.3517,18.3517,18.3325,18.3325,28108.0
2024-11-26 13:00:00,19.15,19.16,19.14,19.14,34236.0,18.3421,18.3517,18.3325,18.3325,34236.0
2024-11-26 13:05:00,19.15,19.16,19.14,19.16,118039.0,18.3421,18.3517,18.3325,18.3517,118039.0
2024-11-26 13:10:00,19.16,19.18,19.15,19.15,70417.0,18.3517,18.3708,18.3421,18.3421,70417.0
2024-11-26 13:15:00,19.15,19.18,19.14,19.16,142127.0,18.3421,18.3708,18.3325,18.3517,142127.0
2024-11-26 13:20:00,19.17,19.18,19.14,19.16,150159.0,18.3612,18.3708,18.3325,18.3517,150159.0
2024-11-26 13:25:00,19.16,19.16,19.15,19.16,9536.0,18.3517,18.3517,18.3421,18.3517,9536.0
2024-11-26 13:30:00,19.16,19.16,19.15,19.16,8721.0,18.3517,18.3517,18.3421,18.3517,8721.0
2024-11-26 13:35:00,19.16,19.17,19.15,19.16,72211.0,18.3517,18.3612,18.3421,18.3517,72211.0
2024-11-26 13:40:00,19.17,19.17,19.14,19.14,36855.0,18.3612,18.3612,18.3325,18.3325,36855.0
2024-11-26 13:45:00,19.15,19.16,19.14,19.15,80163.0,18.3421,18.3517,18.3325,18.3421,80163.0
2024-11-26 13:50:00,19.15,19.15,19.14,19.15,52709.0,18.3421,18.3421,18.3325,18.3421,52709.0
2024-11-26 13:55:00,19.14,19.15,19.14,19.14,45736.0,18.3325,18.3421,18.3325,18.3325,45736.0
2024-11-26 14:00:00,19.14,19.15,19.12,19.12,61280.0,18.3325,18.3421,18.3134,18.3134,61280.0
2024-11-26 14:05:00,19.13,19.17,19.12,19.17,130338.0,18.3229,18.3612,18.3134,18.3612,130338.0
2024-11-26 14:10:00,19.17,19.17,19.14,19.16,132764.0,18.3612,18.3612,18.3325,18.3517,132764.0
2024-11-26 14:15:00,19.16,19.2,19.16,19.19,171718.0,18.3517,18.39,18.3517,18.3804,171718.0
2024-11-26 14:20:00,19.2,19.2,19.17,19.2,279364.0,18.39,18.39,18.3612,18.39,279364.0
2024-11-26 14:25:00,19.19,19.2,19.16,19.17,133752.0,18.3804,18.39,18.3517,18.3612,133752.0
2024-11-26 14:30:00,19.17,19.18,19.14,19.15,144724.0,18.3612,18.3708,18.3325,18.3421,144724.0
2024-11-26 14:35:00,19.15,19.17,19.14,19.15,96143.0,18.3421,18.3612,18.3325,18.3421,96143.0
2024-11-26 14:40:00,19.16,19.16,19.13,19.15,85314.0,18.3517,18.3517,18.3229,18.3421,85314.0
2024-11-26 14:45:00,19.15,19.16,19.14,19.15,84817.0,18.3421,18.3517,18.3325,18.3421,84817.0
2024-11-26 14:50:00,19.14,19.16,19.14,19.15,17017.0,18.3325,18.3517,18.3325,18.3421,17017.0
2024-11-26 14:55:00,19.16,19.16,19.14,19.15,98194.0,18.3517,18.3517,18.3325,18.3421,98194.0
2024-11-26 15:00:00,19.15,19.16,19.13,19.14,46369.0,18.3421,18.3517,18.3229,18.3325,46369.0
2024-11-26 15:05:00,19.14,19.14,19.12,19.13,72760.0,18.3325,18.3325,18.3134,18.3229,72760.0
2024-11-26 15:10:00,19.14,19.14,19.12,19.14,129009.0,18.3325,18.3325,18.3134,18.3325,129009.0
2024-11-26 15:15:00,19.14,19.14,19.12,19.13,9359.0,18.3325,18.3325,18.3134,18.3229,9359.0
2024-11-26 15:20:00,19.13,19.14,19.13,19.13,64218.0,18.3229,18.3325,18.3229,18.3229,64218.0
2024-11-26 15:25:00,19.12,19.13,19.12,19.13,33866.0,18.3134,18.3229,18.3134,18.3229,33866.0
2024-11-26 15:30:00,19.13,19.13,19.11,19.13,148685.0,18.3229,18.3229,18.3038,18.3229,148685.0
2024-11-26 15:35:00,19.12,19.13,19.12,19.12,32609.0,18.3134,18.3229,18.3134,18.3134,32609.0
2024-11-26 15:40:00,19.12,19.13,19.1,19.1,335700.0,18.3134,18.3229,18.2942,18.2942,335700.0
2024-11-26 15:45:00,19.1,19.1,19.07,19.07,254405.0,18.2942,18.2942,18.2655,18.2655,254405.0
2024-11-26 15:50:00,19.07,19.1,19.06,19.09,430093.0,18.2655,18.2942,18.2559,18.2846,430093.0
2024-11-26 15:55:00,19.09,19.11,19.07,19.11,649198.0,18.2846,18.3038,18.2655,18.3038,649198.0
2024-11-27 09:30:00,19.13,19.16,19.11,19.13,103730.0,18.3229,18.3517,18.3038,18.3229,103730.0
2024-11-27 09:35:00,19.13,19.16,19.12,19.15,145825.0,18.3229,18.3517,18.3134,18.3421,145825.0
2024-11-27 09:40:00,19.14,19.15,19.11,19.12,47901.0,18.3325,18.3421,18.3038,18.3134,47901.0
2024-11-27 09:45:00,19.13,19.14,19.1,19.13,68938.0,18.3229,18.3325,18.2942,18.3229,68938.0
2024-11-27 09:50:00,19.13,19.15,19.12,19.15,78271.0,18.3229,18.3421,18.3134,18.3421,78271.0
2024-11-27 09:55:00,19.16,19.16,19.13,19.14,33695.0,18.3517,18.3517,18.3229,18.3325,33695.0
2024-11-27 10:00:00,19.14,19.17,19.14,19.15,77729.0,18.3325,18.3612,18.3325,18.3421,77729.0
2024-11-27 10:05:00,19.16,19.16,19.13,19.15,194175.0,18.3517,18.3517,18.3229,18.3421,194175.0
2024-11-27 10:10:00,19.16,19.18,19.14,19.17,163594.0,18.3517,18.3708,18.3325,18.3612,163594.0
2024-11-27 10:15:00,19.18,19.19,19.16,19.17,129674.0,18.3708,18.3804,18.3517,18.3612,129674.0
2024-11-27 10:20:00,19.17,19.19,19.16,19.18,212477.0,18.3612,18.3804,18.3517,18.3708,212477.0
2024-11-27 10:25:00,19.18,19.22,19.17,19.2,189601.0,18.3708,18.4091,18.3612,18.39,189601.0
2024-11-27 10:30:00,19.2,19.21,19.19,19.21,131705.0,18.39,18.3996,18.3804,18.3996,131705.0
2024-11-27 10:35:00,19.21,19.26,19.2,19.25,259691.0,18.3996,18.4474,18.39,18.4379,259691.0
2024-11-27 10:40:00,19.24,19.25,19.18,19.19,143851.0,18.4283,18.4379,18.3708,18.3804,143851.0
2024-11-27 10:45:00,19.2,19.22,19.19,19.21,122619.0,18.39,18.4091,18.3804,18.3996,122619.0
2024-11-27 10:50:00,19.22,19.24,19.21,19.23,271038.0,18.4091,18.4283,18.3996,18.4187,271038.0
2024-11-27 10:55:00,19.23,19.24,19.21,19.23,69830.0,18.4187,18.4283,18.3996,18.4187,69830.0
2024-11-27 11:00:00,19.24,19.28,19.23,19.26,152561.0,18.4283,18.4666,18.4187,18.4474,152561.0
2024-11-27 11:05:00,19.26,19.27,19.23,19.23,64125.0,18.4474,18.457,18.4187,18.4187,64125.0
2024-11-27 11:10:00,19.24,19.27,19.23,19.25,103214.0,18.4283,18.457,18.4187,18.4379,103214.0
2024-11-27 11:15:00,19.25,19.27,19.24,19.26,119874.0,18.4379,18.457,18.4283,18.4474,119874.0
2024-11-27 11:20:00,19.26,19.26,19.24,19.26,41110.0,18.4474,18.4474,18.4283,18.4474,41110.0
2024-11-27 11:25:00,19.26,19.27,19.25,19.26,79226.0,18.4474,18.457,18.4379,18.4474,79226.0
2024-11-27 11:30:00,19.26,19.27,19.25,19.25,33916.0,18.4474,18.457,18.4379,18.4379,33916.0
2024-11-27 11:35:00,19.25,19.25,19.22,19.22,135899.0,18.4379,18.4379,18.4091,18.4091,135899.0
2024-11-27 11:40:00,19.22,19.27,19.21,19.27,100868.0,18.4091,18.457,18.3996,18.457,100868.0
2024-11-27 11:45:00,19.27,19.29,19.25,19.28,155886.0,18.457,18.4762,18.4379,18.4666,155886.0
2024-11-27 11:50:00,19.28,19.29,19.27,19.28,80362.0,18.4666,18.4762,18.457,18.4666,80362.0
2024-11-27 11:55:00,19.28,19.29,19.26,19.28,125941.0,18.4666,18.4762,18.4474,18.4666,125941.0
2024-11-27 12:00:00,19.28,19.31,19.27,19.3,297087.0,18.4666,18.4953,18.457,18.4858,297087.0
2024-11-27 12:05:00,19.3,19.34,19.29,19.31,834132.0,18.4858,18.5241,18.4762,18.4953,834132.0
2024-11-27 12:10:00,19.32,19.32,19.28,19.29,185669.0,18.5049,18.5049,18.4666,18.4762,185669.0
2024-11-27 12:15:00,19.29,19.31,19.29,19.29,86335.0,18.4762,18.4953,18.4762,18.4762,86335.0
2024-11-27 12:20:00,19.3,19.3,19.27,19.3,171390.0,18.4858,18.4858,18.457,18.4858,171390.0
2024-11-27 12:25:00,19.29,19.3,19.27,19.28,71396.0,18.4762,18.4858,18.457,18.4666,71396.0
2024-11-27 12:30:00,19.28,19.31,19.27,19.29,133853.0,18.4666,18.4953,18.457,18.4762,133853.0
2024-11-27 12:35:00,19.29,19.3,19.28,19.3,96653.0,18.4762,18.4858,18.4666,18.4858,96653.0
2024-11-27 12:40:00,19.29,19.3,19.29,19.29,40879.0,18.4762,18.4858,18.4762,18.4762,40879.0
2024-11-27 12:45:00,19.29,19.3,19.28,19.29,40875.0,18.4762,18.4858,18.4666,18.4762,40875.0
2024-11-27 12:50:00,19.28,19.28,19.26,19.28,96054.0,18.4666,18.4666,18.4474,18.4666,96054.0
2024-11-27 12:55:00,19.28,19.28,19.26,19.26,61454.0,18.4666,18.4666,18.4474,18.4474,61454.0
2024-11-27 13:00:00,19.27,19.28,19.26,19.27,30775.0,18.457,18.4666,18.4474,18.457,30775.0
2024-11-27 13:05:00,19.28,19.28,19.26,19.27,27946.0,18.4666,18.4666,18.4474,18.457,27946.0
2024-11-27 13:10:00,19.26,19.27,19.24,19.25,64744.0,18.4474,18.457,18.4283,18.4379,64744.0
2024-11-27 13:15:00,19.24,19.26,19.23,19.23,132055.0,18.4283,18.4474,18.4187,18.4187,132055.0
2024-11-27 13:20:00,19.23,19.26,19.23,19.25,40170.0,18.4187,18.4474,18.4187,18.4379,40170.0
2024-11-27 13:25:00,19.25,19.27,19.24,19.26,65787.0,18.4379,18.457,18.4283,18.4474,65787.0
2024-11-27 13:30:00,19.26,19.26,19.24,19.25,9016.0,18.4474,18.4474,18.4283,18.4379,9016.0
2024-11-27 13:35:00,19.24,19.24,19.22,19.23,103856.0,18.4283,18.4283,18.4091,18.4187,103856.0
2024-11-27 13:40:00,19.23,19.25,19.22,19.23,99140.0,18.4187,18.4379,18.4091,18.4187,99140.0
2024-11-27 13:45:00,19.23,19.25,19.23,19.25,46254.0,18.4187,18.4379,18.4187,18.4379,46254.0
2024-11-27 13:50:00,19.24,19.25,19.22,19.22,50095.0,18.4283,18.4379,18.4091,18.4091,50095.0
2024-11-27 13:55:00,19.23,19.23,19.22,19.23,69286.0,18.4187,18.4187,18.4091,18.4187,69286.0
2024-11-27 14:00:00,19.23,19.24,19.22,19.22,38780.0,18.4187,18.4283,18.4091,18.4091,38780.0
2024-11-27 14:05:00,19.23,19.24,19.22,19.23,66784.0,18.4187,18.4283,18.4091,18.4187,66784.0
2024-11-27 14:10:00,19.23,19.24,19.22,19.22,78983.0,18.4187,18.4283,18.4091,18.4091,78983.0
2024-11-27 14:15:00,19.22,19.24,19.22,19.23,46930.0,18.4091,18.4283,18.4091,18.4187,46930.0
2024-11-27 14:20:00,19.24,19.25,19.22,19.22,88602.0,18.4283,18.4379,18.4091,18.4091,88602.0
2024-11-27 14:25:00,19.23,19.25,19.22,19.25,126287.0,18.4187,18.4379,18.4091,18.4379,126287.0
2024-11-27 14:30:00,19.25,19.25,19.24,19.24,17364.0,18.4379,18.4379,18.4283,18.4283,17364.0
2024-11-27 14:35:00,19.25,19.27,19.23,19.24,113857.0,18.4379,18.457,18.4187,18.4283,113857.0
2024-11-27 14:40:00,19.25,19.25,19.22,19.23,81627.0,18.4379,18.4379,18.4091,18.4187,81627.0
2024-11-27 14:45:00,19.23,19.24,19.22,19.23,84736.0,18.4187,18.4283,18.4091,18.4187,84736.0
2024-11-27 14:50:00,19.22,19.24,19.22,19.23,23004.0,18.4091,18.4283,18.4091,18.4187,23004.0
2024-11-27 14:55:00,19.23,19.25,19.23,19.25,31931.0,18.4187,18.4379,18.4187,18.4379,31931.0
2024-11-27 15:00:00,19.24,19.25,19.23,19.23,100686.0,18.4283,18.4379,18.4187,18.4187,100686.0
2024-11-27 15:05:00,19.23,19.24,19.22,19.23,62798.0,18.4187,18.4283,18.4091,18.4187,62798.0
2024-11-27 15:10:00,19.23,19.25,19.23,19.25,48082.0,18.4187,18.4379,18.4187,18.4379,48082.0
2024-11-27 15:15:00,19.25,19.25,19.23,19.25,55938.0,18.4379,18.4379,18.4187,18.4379,55938.0
2024-11-27 15:20:00,19.26,19.27,19.24,19.26,111279.0,18.4474,18.457,18.4283,18.4474,111279.0
2024-11-27 15:25:00,19.26,19.27,19.25,19.26,91991.0,18.4474,18.457,18.4379,18.4474,91991.0
2024-11-27 15:30:00,19.25,19.27,19.25,19.26,41406.0,18.4379,18.457,18.4379,18.4474,41406.0
2024-11-27 15:35:00,19.26,19.27,19.25,19.26,66581.0,18.4474,18.457,18.4379,18.4474,66581.0
2024-11-27 15:40:00,19.26,19.29,19.25,19.27,410019.0,18.4474,18.4762,18.4379,18.457,410019.0
2024-11-27 15:45:00,19.26,19.27,19.23,19.23,43768.0,18.4474,18.457,18.4187,18.4187,43768.0
2024-11-27 15:50:00,19.24,19.26,19.22,19.25,87917.0,18.4283,18.4474,18.4091,18.4379,87917.0
2024-11-27 15:55:00,19.25,19.26,19.24,19.25,259817.0,18.4379,18.4474,18.4283,18.4379,259817.0
2024-11-29 09:30:00,19.21,19.21,19.18,19.19,78816.0,18.3996,18.3996,18.3708,18.3804,78816.0
2024-11-29 09:35:00,19.19,19.2,19.16,19.16,29077.0,18.3804,18.39,18.3517,18.3517,29077.0
2024-11-29 09:40:00,19.16,19.18,19.16,19.16,302030.0,18.3517,18.3708,18.3517,18.3517,302030.0
2024-11-29 09:45:00,19.16,19.18,19.14,19.18,144109.0,18.3517,18.3708,18.3325,18.3708,144109.0
2024-11-29 09:50:00,19.17,19.17,19.14,19.15,42068.0,18.3612,18.3612,18.3325,18.3421,42068.0
2024-11-29 09:55:00,19.15,19.16,19.13,19.14,186233.0,18.3421,18.3517,18.3229,18.3325,186233.0
2024-11-29 10:00:00,19.14,19.14,19.11,19.12,95912.0,18.3325,18.3325,18.3038,18.3134,95912.0
2024-11-29 10:05:00,19.11,19.12,19.09,19.11,80416.0,18.3038,18.3134,18.2846,18.3038,80416.0
2024-11-29 10:10:00,19.1,19.11,19.07,19.08,130374.0,18.2942,18.3038,18.2655,18.275,130374.0
2024-11-29 10:15:00,19.08,19.09,19.07,19.08,68641.0,18.275,18.2846,18.2655,18.275,68641.0
2024-11-29 10:20:00,19.08,19.1,19.07,19.08,132020.0,18.275,18.2942,18.2655,18.275,132020.0
2024-11-29 10:25:00,19.09,19.11,19.08,19.1,91133.0,18.2846,18.3038,18.275,18.2942,91133.0
2024-11-29 10:30:00,19.09,19.1,19.07,19.08,160507.0,18.2846,18.2942,18.2655,18.275,160507.0
2024-11-29 10:35:00,19.08,19.09,19.06,19.07,49292.0,18.275,18.2846,18.2559,18.2655,49292.0
2024-11-29 10:40:00,19.07,19.08,19.06,19.07,106954.0,18.2655,18.275,18.2559,18.2655,106954.0
2024-11-29 10:45:00,19.08,19.09,19.07,19.09,93575.0,18.275,18.2846,18.2655,18.2846,93575.0
2024-11-29 10:50:00,19.09,19.09,19.07,19.07,19190.0,18.2846,18.2846,18.2655,18.2655,19190.0
2024-11-29 10:55:00,19.07,19.08,19.06,19.07,71065.0,18.2655,18.275,18.2559,18.2655,71065.0
2024-11-29 11:00:00,19.06,19.07,19.05,19.06,43802.0,18.2559,18.2655,18.2463,18.2559,43802.0
2024-11-29 11:05:00,19.06,19.07,19.04,19.05,105372.0,18.2559,18.2655,18.2367,18.2463,105372.0
2024-11-29 11:10:00,19.05,19.06,19.04,19.04,59681.0,18.2463,18.2559,18.2367,18.2367,59681.0
2024-11-29 11:15:00,19.04,19.05,19.03,19.04,55397.0,18.2367,18.2463,18.2272,18.2367,55397.0
2024-11-29 11:20:00,19.05,19.05,19.03,19.04,46459.0,18.2463,18.2463,18.2272,18.2367,46459.0
2024-11-29 11:25:00,19.03,19.04,19.03,19.04,29515.0,18.2272,18.2367,18.2272,18.2367,29515.0
2024-11-29 11:30:00,19.04,19.04,19.03,19.04,39934.0,18.2367,18.2367,18.2272,18.2367,39934.0
2024-11-29 11:35:00,19.04,19.05,19.04,19.04,19381.0,18.2367,18.2463,18.2367,18.2367,19381.0
2024-11-29 11:40:00,19.04,19.05,19.02,19.03,68787.0,18.2367,18.2463,18.2176,18.2272,68787.0
2024-11-29 11:45:00,19.02,19.03,19.01,19.01,114103.0,18.2176,18.2272,18.208,18.208,114103.0
2024-11-29 11:50:00,19.01,19.02,18.99,19.0,117409.0,18.208,18.2176,18.1888,18.1984,117409.0
2024-11-29 11:55:00,19.0,19.01,18.99,19.01,103508.0,18.1984,18.208,18.1888,18.208,103508.0
2024-11-29 12:00:00,19.01,19.02,19.0,19.01,45315.0,18.208,18.2176,18.1984,18.208,45315.0
2024-11-29 12:05:00,19.0,19.01,18.97,18.98,63076.0,18.1984,18.208,18.1697,18.1793,63076.0
2024-11-29 12:10:00,18.99,19.0,18.98,18.99,63579.0,18.1888,18.1984,18.1793,18.1888,63579.0
2024-11-29 12:15:00,19.0,19.0,18.97,18.98,92541.0,18.1984,18.1984,18.1697,18.1793,92541.0
2024-11-29 12:20:00,18.98,19.0,18.97,19.0,81338.0,18.1793,18.1984,18.1697,18.1984,81338.0
2024-11-29 12:25:00,19.0,19.01,18.98,19.0,139831.0,18.1984,18.208,18.1793,18.1984,139831.0
2024-11-29 12:30:00,19.01,19.01,18.97,18.97,38758.0,18.208,18.208,18.1697,18.1697,38758.0
2024-11-29 12:35:00,18.98,18.98,18.97,18.98,44611.0,18.1793,18.1793,18.1697,18.1793,44611.0
2024-11-29 12:40:00,18.98,18.99,18.97,18.98,128447.0,18.1793,18.1888,18.1697,18.1793,128447.0
2024-11-29 12:45:00,18.98,18.99,18.97,18.98,144980.0,18.1793,18.1888,18.1697,18.1793,144980.0
2024-11-29 12:50:00,18.98,19.01,18.96,19.0,171040.0,18.1793,18.208,18.1601,18.1984,171040.0
2024-11-29 12:55:00,19.0,19.04,18.99,19.02,235418.0,18.1984,18.2367,18.1888,18.2176,235418.0
2024-12-02 09:30:00,18.99,19.0,18.95,18.97,226037.0,18.1888,18.1984,18.1505,18.1697,226037.0
2024-12-02 09:35:00,18.97,19.0,18.96,19.0,51571.0,18.1697,18.1984,18.1601,18.1984,51571.0
2024-12-02 09:40:00,18.99,19.02,18.98,19.0,87524.0,18.1888,18.2176,18.1793,18.1984,87524.0
2024-12-02 09:45:00,19.0,19.01,18.98,18.99,38288.0,18.1984,18.208,18.1793,18.1888,38288.0
2024-12-02 09:50:00,18.98,19.01,18.98,19.01,54699.0,18.1793,18.208,18.1793,18.208,54699.0
2024-12-02 09:55:00,19.01,19.03,19.0,19.01,170205.0,18.208,18.2272,18.1984,18.208,170205.0
2024-12-02 10:00:00,19.0,19.02,18.98,19.01,107651.0,18.1984,18.2176,18.1793,18.208,107651.0
2024-12-02 10:05:00,19.01,19.02,18.99,19.01,169633.0,18.208,18.2176,18.1888,18.208,169633.0
2024-12-02 10:10:00,19.01,19.02,18.99,18.99,74704.0,18.208,18.2176,18.1888,18.1888,74704.0
2024-12-02 10:15:00,19.0,19.01,18.98,19.01,95112.0,18.1984,18.208,18.1793,18.208,95112.0
2024-12-02 10:20:00,19.01,19.02,18.99,19.0,70695.0,18.208,18.2176,18.1888,18.1984,70695.0
2024-12-02 10:25:00,19.0,19.0,18.98,18.98,39896.0,18.1984,18.1984,18.1793,18.1793,39896.0
2024-12-02 10:30:00,18.98,18.99,18.96,18.97,90431.0,18.1793,18.1888,18.1601,18.1697,90431.0
2024-12-02 10:35:00,18.97,18.99,18.96,18.97,134788.0,18.1697,18.1888,18.1601,18.1697,134788.0
2024-12-02 10:40:00,18.97,18.98,18.96,18.98,66236.0,18.1697,18.1793,18.1601,18.1793,66236.0
2024-12-02 10:45:00,18.98,18.98,18.97,18.97,59132.0,18.1793,18.1793,18.1697,18.1697,59132.0
2024-12-02 10:50:00,18.97,19.01,18.97,19.0,320252.0,18.1697,18.208,18.1697,18.1984,320252.0
2024-12-02 10:55:00,19.0,19.03,18.99,19.02,138618.0,18.1984,18.2272,18.1888,18.2176,138618.0
2024-12-02 11:00:00,19.02,19.03,19.01,19.03,97098.0,18.2176,18.2272,18.208,18.2272,97098.0
2024-12-02 11:05:00,19.03,19.03,18.98,18.98,138777.0,18.2272,18.2272,18.1793,18.1793,138777.0
2024-12-02 11:10:00,18.98,18.99,18.97,18.98,140145.0,18.1793,18.1888,18.1697,18.1793,140145.0
2024-12-02 11:15:00,18.99,18.99,18.97,18.98,31148.0,18.1888,18.1888,18.1697,18.1793,31148.0
2024-12-02 11:20:00,18.98,19.0,18.97,18.99,86969.0,18.1793,18.1984,18.1697,18.1888,86969.0
2024-12-02 11:25:00,18.99,18.99,18.97,18.98,95899.0,18.1888,18.1888,18.1697,18.1793,95899.0
2024-12-02 11:30:00,18.98,18.98,18.97,18.98,87666.0,18.1793,18.1793,18.1697,18.1793,87666.0
2024-12-02 11:35:00,18.98,18.98,18.96,18.97,36624.0,18.1793,18.1793,18.1601,18.1697,36624.0
2024-12-02 11:40:00,18.96,18.97,18.95,18.96,75821.0,18.1601,18.1697,18.1505,18.1601,75821.0
2024-12-02 11:45:00,18.96,18.96,18.94,18.95,65822.0,18.1601,18.1601,18.1409,18.1505,65822.0
2024-12-02 11:50:00,18.95,18.97,18.94,18.96,247340.0,18.1505,18.1697,18.1409,18.1601,247340.0
2024-12-02 11:55:00,18.96,18.98,18.95,18.96,106902.0,18.1601,18.1793,18.1505,18.1601,106902.0
2024-12-02 12:00:00,18.96,18.96,18.94,18.94,32677.0,18.1601,18.1601,18.1409,18.1409,32677.0
2024-12-02 12:05:00,18.95,18.95,18.93,18.94,37049.0,18.1505,18.1505,18.1314,18.1409,37049.0
2024-12-02 12:10:00,18.94,18.95,18.93,18.94,77826.0,18.1409,18.1505,18.1314,18.1409,77826.0
2024-12-02 12:15:00,18.94,18.95,18.94,18.94,34863.0,18.1409,18.1505,18.1409,18.1409,34863.0
2024-12-02 12:20:00,18.95,18.95,18.93,18.93,10375.0,18.1505,18.1505,18.1314,18.1314,10375.0
2024-12-02 12:25:00,18.93,18.97,18.93,18.96,797952.0,18.1314,18.1697,18.1314,18.1601,797952.0
2024-12-02 12:30:00,18.96,18.98,18.95,18.96,281376.0,18.1601,18.1793,18.1505,18.1601,281376.0
2024-12-02 12:35:00,18.95,18.97,18.95,18.95,68865.0,18.1505,18.1697,18.1505,18.1505,68865.0
2024-12-02 12:40:00,18.96,18.96,18.95,18.95,33327.0,18.1601,18.1601,18.1505,18.1505,33327.0
2024-12-02 12:45:00,18.95,18.96,18.94,18.95,157684.0,18.1505,18.1601,18.1409,18.1505,157684.0
2024-12-02 12:50:00,18.94,18.95,18.94,18.95,20254.0,18.1409,18.1505,18.1409,18.1505,20254.0
2024-12-02 12:55:00,18.95,18.96,18.94,18.96,39189.0,18.1505,18.1601,18.1409,18.1601,39189.0
2024-12-02 13:00:00,18.96,18.97,18.95,18.96,48395.0,18.1601,18.1697,18.1505,18.1601,48395.0
2024-12-02 13:05:00,18.96,18.97,18.95,18.96,136700.0,18.1601,18.1697,18.1505,18.1601,136700.0
2024-12-02 13:10:00,18.97,18.97,18.95,18.96,18991.0,18.1697,18.1697,18.1505,18.1601,18991.0
2024-12-02 13:15:00,18.96,18.97,18.95,18.96,33481.0,18.1601,18.1697,18.1505,18.1601,33481.0
2024-12-02 13:20:00,18.96,18.97,18.94,18.95,63805.0,18.1601,18.1697,18.1409,18.1505,63805.0
2024-12-02 13:25:00,18.94,18.96,18.94,18.96,48643.0,18.1409,18.1601,18.1409,18.1601,48643.0
2024-12-02 13:30:00,18.95,18.97,18.95,18.97,19471.0,18.1505,18.1697,18.1505,18.1697,19471.0
2024-12-02 13:35:00,18.96,18.97,18.95,18.95,65271.0,18.1601,18.1697,18.1505,18.1505,65271.0
2024-12-02 13:40:00,18.95,18.96,18.94,18.96,58926.0,18.1505,18.1601,18.1409,18.1601,58926.0
2024-12-02 13:45:00,18.96,18.96,18.94,18.95,8030.0,18.1601,18.1601,18.1409,18.1505,8030.0
2024-12-02 13:50:00,18.95,18.96,18.94,18.95,109063.0,18.1505,18.1601,18.1409,18.1505,109063.0
2024-12-02 13:55:00,18.95,18.95,18.94,18.95,35276.0,18.1505,18.1505,18.1409,18.1505,35276.0
2024-12-02 14:00:00,18.95,18.97,18.94,18.95,51700.0,18.1505,18.1697,18.1409,18.1505,51700.0
2024-12-02 14:05:00,18.96,18.97,18.95,18.96,84218.0,18.1601,18.1697,18.1505,18.1601,84218.0
2024-12-02 14:10:00,18.96,18.99,18.95,18.98,65676.0,18.1601,18.1888,18.1505,18.1793,65676.0
2024-12-02 14:15:00,18.98,18.99,18.97,18.99,135025.0,18.1793,18.1888,18.1697,18.1888,135025.0
2024-12-02 14:20:00,18.99,18.99,18.98,18.98,28520.0,18.1888,18.1888,18.1793,18.1793,28520.0
2024-12-02 14:25:00,18.98,18.99,18.96,18.97,42809.0,18.1793,18.1888,18.1601,18.1697,42809.0
2024-12-02 14:30:00,18.97,18.97,18.95,18.96,102055.0,18.1697,18.1697,18.1505,18.1601,102055.0
2024-12-02 14:35:00,18.96,18.96,18.95,18.96,10467.0,18.1601,18.1601,18.1505,18.1601,10467.0
2024-12-02 14:40:00,18.96,18.96,18.95,18.96,4160.0,18.1601,18.1601,18.1505,18.1601,4160.0
2024-12-02 14:45:00,18.95,18.96,18.95,18.96,11994.0,18.1505,18.1601,18.1505,18.1601,11994.0
2024-12-02 14:50:00,18.96,18.96,18.95,18.96,1250.0,18.1601,18.1601,18.1505,18.1601,1250.0
2024-12-02 14:55:00,18.96,18.96,18.93,18.94,263137.0,18.1601,18.1601,18.1314,18.1409,263137.0
2024-12-02 15:00:00,18.94,18.95,18.93,18.95,80962.0,18.1409,18.1505,18.1314,18.1505,80962.0
2024-12-02 15:05:00,18.95,18.96,18.94,18.95,90770.0,18.1505,18.1601,18.1409,18.1505,90770.0
2024-12-02 15:10:00,18.95,18.95,18.93,18.94,15790.0,18.1505,18.1505,18.1314,18.1409,15790.0
2024-12-02 15:15:00,18.94,18.94,18.92,18.93,141573.0,18.1409,18.1409,18.1218,18.1314,141573.0
2024-12-02 15:20:00,18.93,18.94,18.92,18.93,44988.0,18.1314,18.1409,18.1218,18.1314,44988.0
2024-12-02 15:25:00,18.92,18.93,18.91,18.91,24956.0,18.1218,18.1314,18.1122,18.1122,24956.0
2024-12-02 15:30:00,18.92,18.93,18.91,18.93,88048.0,18.1218,18.1314,18.1122,18.1314,88048.0
2024-12-02 15:35:00,18.93,18.94,18.92,18.93,56527.0,18.1314,18.1409,18.1218,18.1314,56527.0
2024-12-02 15:40:00,18.93,18.96,18.92,18.95,561609.0,18.1314,18.1601,18.1218,18.1505,561609.0
2024-12-02 15:45:00,18.95,18.97,18.94,18.95,534161.0,18.1505,18.1697,18.1409,18.1505,534161.0
2024-12-02 15:50:00,18.96,18.97,18.93,18.96,516744.0,18.1601,18.1697,18.1314,18.1601,516744.0
2024-12-02 15:55:00,18.96,18.97,18.94,18.96,1397927.0,18.1601,18.1697,18.1409,18.1601,1397927.0
2024-12-03 09:30:00,18.98,19.0,18.96,18.96,305749.0,18.1793,18.1984,18.1601,18.1601,305749.0
2024-12-03 09:35:00,18.97,19.01,18.96,18.99,261871.0,18.1697,18.208,18.1601,18.1888,261871.0
2024-12-03 09:40:00,18.99,19.02,18.98,19.02,134043.0,18.1888,18.2176,18.1793,18.2176,134043.0
2024-12-03 09:45:00,19.02,19.02,18.98,19.0,110581.0,18.2176,18.2176,18.1793,18.1984,110581.0
2024-12-03 09:50:00,19.0,19.01,18.99,19.0,117673.0,18.1984,18.208,18.1888,18.1984,117673.0
2024-12-03 09:55:00,19.0,19.01,18.98,18.99,55308.0,18.1984,18.208,18.1793,18.1888,55308.0
2024-12-03 10:00:00,18.98,18.99,18.96,18.98,99161.0,18.1793,18.1888,18.1601,18.1793,99161.0
2024-12-03 10:05:00,18.98,18.99,18.96,18.98,181505.0,18.1793,18.1888,18.1601,18.1793,181505.0
2024-12-03 10:10:00,18.98,19.0,18.97,18.99,171051.0,18.1793,18.1984,18.1697,18.1888,171051.0
2024-12-03 10:15:00,18.98,18.99,18.98,18.98,15586.0,18.1793,18.1888,18.1793,18.1793,15586.0
2024-12-03 10:20:00,18.99,19.02,18.98,19.01,971896.0,18.1888,18.2176,18.1793,18.208,971896.0
2024-12-03 10:25:00,19.02,19.04,19.01,19.04,284270.0,18.2176,18.2367,18.208,18.2367,284270.0
2024-12-03 10:30:00,19.03,19.04,19.02,19.03,67730.0,18.2272,18.2367,18.2176,18.2272,67730.0
2024-12-03 10:35:00,19.02,19.03,19.0,19.02,118921.0,18.2176,18.2272,18.1984,18.2176,118921.0
2024-12-03 10:40:00,19.02,19.03,19.01,19.03,66460.0,18.2176,18.2272,18.208,18.2272,66460.0
2024-12-03 10:45:00,19.02,19.05,19.02,19.03,163747.0,18.2176,18.2463,18.2176,18.2272,163747.0
2024-12-03 10:50:00,19.02,19.05,19.02,19.03,184591.0,18.2176,18.2463,18.2176,18.2272,184591.0
2024-12-03 10:55:00,19.03,19.04,19.01,19.01,96514.0,18.2272,18.2367,18.208,18.208,96514.0
2024-12-03 11:00:00,19.01,19.02,18.98,19.0,255464.0,18.208,18.2176,18.1793,18.1984,255464.0
2024-12-03 11:05:00,19.0,19.01,18.99,19.0,208054.0,18.1984,18.208,18.1888,18.1984,208054.0
2024-12-03 11:10:00,19.0,19.02,18.99,19.01,100613.0,18.1984,18.2176,18.1888,18.208,100613.0
2024-12-03 11:15:00,19.02,19.02,19.0,19.01,27207.0,18.2176,18.2176,18.1984,18.208,27207.0
2024-12-03 11:20:00,19.0,19.01,18.99,19.01,63671.0,18.1984,18.208,18.1888,18.208,63671.0
2024-12-03 11:25:00,19.01,19.01,18.97,18.98,166226.0,18.208,18.208,18.1697,18.1793,166226.0
2024-12-03 11:30:00,18.98,19.0,18.97,19.0,69301.0,18.1793,18.1984,18.1697,18.1984,69301.0
2024-12-03 11:35:00,18.99,19.03,18.99,19.02,96258.0,18.1888,18.2272,18.1888,18.2176,96258.0
2024-12-03 11:40:00,19.02,19.05,19.01,19.05,116398.0,18.2176,18.2463,18.208,18.2463,116398.0
2024-12-03 11:45:00,19.05,19.05,19.02,19.02,131586.0,18.2463,18.2463,18.2176,18.2176,131586.0
2024-12-03 11:50:00,19.03,19.03,19.01,19.01,39897.0,18.2272,18.2272,18.208,18.208,39897.0
2024-12-03 11:55:00,19.02,19.03,19.01,19.03,129529.0,18.2176,18.2272,18.208,18.2272,129529.0
2024-12-03 12:00:00,19.03,19.04,19.01,19.02,117589.0,18.2272,18.2367,18.208,18.2176,117589.0
2024-12-03 12:05:00,19.02,19.03,19.01,19.03,143264.0,18.2176,18.2272,18.208,18.2272,143264.0
2024-12-03 12:10:00,19.02,19.03,19.01,19.02,101588.0,18.2176,18.2272,18.208,18.2176,101588.0
2024-12-03 12:15:00,19.01,19.02,19.0,19.01,24709.0,18.208,18.2176,18.1984,18.208,24709.0
2024-12-03 12:20:00,19.0,19.01,19.0,19.01,12341.0,18.1984,18.208,18.1984,18.208,12341.0
2024-12-03 12:25:00,19.01,19.01,19.0,19.01,1221.0,18.208,18.208,18.1984,18.208,1221.0
2024-12-03 12:30:00,19.0,19.01,18.99,18.99,121599.0,18.1984,18.208,18.1888,18.1888,121599.0
2024-12-03 12:35:00,19.0,19.01,18.99,19.0,118369.0,18.1984,18.208,18.1888,18.1984,118369.0
2024-12-03 12:40:00,18.99,19.0,18.98,18.98,9838.0,18.1888,18.1984,18.1793,18.1793,9838.0
2024-12-03 12:45:00,18.98,18.99,18.96,18.96,31223.0,18.1793,18.1888,18.1601,18.1601,31223.0
2024-12-03 12:50:00,18.97,18.98,18.96,18.96,106732.0,18.1697,18.1793,18.1601,18.1601,106732.0
2024-12-03 12:55:00,18.96,18.97,18.96,18.96,13130.0,18.1601,18.1697,18.1601,18.1601,13130.0
2024-12-03 13:00:00,18.96,18.97,18.95,18.96,97832.0,18.1601,18.1697,18.1505,18.1601,97832.0
2024-12-03 13:05:00,18.96,18.97,18.96,18.96,34847.0,18.1601,18.1697,18.1601,18.1601,34847.0
2024-12-03 13:10:00,18.96,18.97,18.95,18.96,70305.0,18.1601,18.1697,18.1505,18.1601,70305.0
2024-12-03 13:15:00,18.97,18.98,18.96,18.97,46948.0,18.1697,18.1793,18.1601,18.1697,46948.0
2024-12-03 13:20:00,18.97,18.97,18.96,18.96,30731.0,18.1697,18.1697,18.1601,18.1601,30731.0
2024-12-03 13:25:00,18.96,18.96,18.95,18.96,66277.0,18.1601,18.1601,18.1505,18.1601,66277.0
2024-12-03 13:30:00,18.97,18.98,18.96,18.97,75449.0,18.1697,18.1793,18.1601,18.1697,75449.0
2024-12-03 13:35:00,18.96,18.98,18.95,18.98,92647.0,18.1601,18.1793,18.1505,18.1793,92647.0
2024-12-03 13:40:00,18.98,18.99,18.97,18.99,34738.0,18.1793,18.1888,18.1697,18.1888,34738.0
2024-12-03 13:45:00,18.99,18.99,18.97,18.98,56774.0,18.1888,18.1888,18.1697,18.1793,56774.0
2024-12-03 13:50:00,18.97,18.98,18.96,18.97,56485.0,18.1697,18.1793,18.1601,18.1697,56485.0
2024-12-03 13:55:00,18.98,18.98,18.97,18.97,20869.0,18.1793,18.1793,18.1697,18.1697,20869.0
2024-12-03 14:00:00,18.98,19.0,18.97,18.99,140873.0,18.1793,18.1984,18.1697,18.1888,140873.0
2024-12-03 14:05:00,18.98,18.99,18.97,18.98,53995.0,18.1793,18.1888,18.1697,18.1793,53995.0
2024-12-03 14:10:00,18.98,18.98,18.97,18.98,28379.0,18.1793,18.1793,18.1697,18.1793,28379.0
2024-12-03 14:15:00,18.98,18.99,18.97,18.97,77659.0,18.1793,18.1888,18.1697,18.1697,77659.0
2024-12-03 14:20:00,18.98,18.99,18.97,18.98,64548.0,18.1793,18.1888,18.1697,18.1793,64548.0
2024-12-03 14:25:00,18.98,18.99,18.96,18.96,79448.0,18.1793,18.1888,18.1601,18.1601,79448.0
2024-12-03 14:30:00,18.96,18.97,18.95,18.95,37574.0,18.1601,18.1697,18.1505,18.1505,37574.0
2024-12-03 14:35:00,18.96,18.97,18.95,18.96,119386.0,18.1601,18.1697,18.1505,18.1601,119386.0
2024-12-03 14:40:00,18.96,18.96,18.95,18.96,15195.0,18.1601,18.1601,18.1505,18.1601,15195.0
2024-12-03 14:45:00,18.96,18.96,18.94,18.95,40942.0,18.1601,18.1601,18.1409,18.1505,40942.0
2024-12-03 14:50:00,18.95,18.95,18.93,18.94,50843.0,18.1505,18.1505,18.1314,18.1409,50843.0
2024-12-03 14:55:00,18.93,18.94,18.93,18.94,18045.0,18.1314,18.1409,18.1314,18.1409,18045.0
2024-12-03 15:00:00,18.94,18.95,18.94,18.95,4850.0,18.1409,18.1505,18.1409,18.1505,4850.0
2024-12-03 15:05:00,18.95,18.95,18.93,18.94,96692.0,18.1505,18.1505,18.1314,18.1409,96692.0
2024-12-03 15:10:00,18.94,18.95,18.93,18.94,415291.0,18.1409,18.1505,18.1314,18.1409,415291.0
2024-12-03 15:15:00,18.95,18.96,18.94,18.95,50220.0,18.1505,18.1601,18.1409,18.1505,50220.0
2024-12-03 15:20:00,18.95,18.95,18.94,18.94,1900.0,18.1505,18.1505,18.1409,18.1409,1900.0
2024-12-03 15:25:00,18.94,18.95,18.94,18.95,3765.0,18.1409,18.1505,18.1409,18.1505,3765.0
2024-12-03 15:30:00,18.95,18.96,18.94,18.95,90540.0,18.1505,18.1601,18.1409,18.1505,90540.0
2024-12-03 15:35:00,18.94,18.96,18.94,18.96,41638.0,18.1409,18.1601,18.1409,18.1601,41638.0
2024-12-03 15:40:00,18.95,18.98,18.95,18.97,108498.0,18.1505,18.1793,18.1505,18.1697,108498.0
2024-12-03 15:45:00,18.96,18.97,18.94,18.95,24244.0,18.1601,18.1697,18.1409,18.1505,24244.0
2024-12-03 15:50:00,18.95,18.95,18.93,18.94,66428.0,18.1505,18.1505,18.1314,18.1409,66428.0
2024-12-03 15:55:00,18.94,18.96,18.93,18.96,893025.0,18.1409,18.1601,18.1314,18.1601,893025.0
2024-12-04 09:30:00,18.85,18.86,18.82,18.84,307350.0,18.0547,18.0643,18.026,18.0452,307350.0
2024-12-04 09:35:00,18.84,18.85,18.82,18.84,38848.0,18.0452,18.0547,18.026,18.0452,38848.0
2024-12-04 09:40:00,18.85,18.85,18.83,18.84,48381.0,18.0547,18.0547,18.0356,18.0452,48381.0
2024-12-04 09:45:00,18.85,18.85,18.83,18.84,33279.0,18.0547,18.0547,18.0356,18.0452,33279.0
2024-12-04 09:50:00,18.84,18.84,18.82,18.82,82593.0,18.0452,18.0452,18.026,18.026,82593.0
2024-12-04 09:55:00,18.82,18.84,18.81,18.84,88805.0,18.026,18.0452,18.0164,18.0452,88805.0
2024-12-04 10:00:00,18.84,18.86,18.83,18.85,70856.0,18.0452,18.0643,18.0356,18.0547,70856.0
2024-12-04 10:05:00,18.85,18.86,18.84,18.85,79049.0,18.0547,18.0643,18.0452,18.0547,79049.0
2024-12-04 10:10:00,18.84,18.86,18.82,18.86,122401.0,18.0452,18.0643,18.026,18.0643,122401.0
2024-12-04 10:15:00,18.86,18.89,18.86,18.86,260910.0,18.0643,18.0931,18.0643,18.0643,260910.0
2024-12-04 10:20:00,18.85,18.86,18.84,18.86,165200.0,18.0547,18.0643,18.0452,18.0643,165200.0
2024-12-04 10:25:00,18.85,18.86,18.84,18.84,45420.0,18.0547,18.0643,18.0452,18.0452,45420.0
2024-12-04 10:30:00,18.85,18.86,18.82,18.82,100385.0,18.0547,18.0643,18.026,18.026,100385.0
2024-12-04 10:35:00,18.82,18.83,18.8,18.82,640516.0,18.026,18.0356,18.0069,18.026,640516.0
2024-12-04 10:40:00,18.82,18.83,18.81,18.82,26653.0,18.026,18.0356,18.0164,18.026,26653.0
2024-12-04 10:45:00,18.81,18.84,18.81,18.82,450303.0,18.0164,18.0452,18.0164,18.026,450303.0
2024-12-04 10:50:00,18.83,18.85,18.82,18.84,292914.0,18.0356,18.0547,18.026,18.0452,292914.0
2024-12-04 10:55:00,18.84,18.85,18.81,18.81,45705.0,18.0452,18.0547,18.0164,18.0164,45705.0
2024-12-04 11:00:00,18.81,18.81,18.79,18.8,111522.0,18.0164,18.0164,17.9973,18.0069,111522.0
2024-12-04 11:05:00,18.8,18.81,18.8,18.8,13521.0,18.0069,18.0164,18.0069,18.0069,13521.0
2024-12-04 11:10:00,18.8,18.81,18.79,18.8,84578.0,18.0069,18.0164,17.9973,18.0069,84578.0
2024-12-04 11:15:00,18.8,18.81,18.79,18.79,11190.0,18.0069,18.0164,17.9973,17.9973,11190.0
2024-12-04 11:20:00,18.8,18.81,18.79,18.81,73419.0,18.0069,18.0164,17.9973,18.0164,73419.0
2024-12-04 11:25:00,18.8,18.81,18.8,18.8,29290.0,18.0069,18.0164,18.0069,18.0069,29290.0
2024-12-04 11:30:00,18.8,18.82,18.79,18.8,87508.0,18.0069,18.026,17.9973,18.0069,87508.0
2024-12-04 11:35:00,18.8,18.81,18.79,18.8,53848.0,18.0069,18.0164,17.9973,18.0069,53848.0
2024-12-04 11:40:00,18.81,18.82,18.8,18.82,49379.0,18.0164,18.026,18.0069,18.026,49379.0
2024-12-04 11:45:00,18.81,18.82,18.8,18.8,18950.0,18.0164,18.026,18.0069,18.0069,18950.0
2024-12-04 11:50:00,18.8,18.81,18.79,18.79,57402.0,18.0069,18.0164,17.9973,17.9973,57402.0
2024-12-04 11:55:00,18.8,18.8,18.79,18.8,71939.0,18.0069,18.0069,17.9973,18.0069,71939.0
2024-12-04 12:00:00,18.8,18.81,18.8,18.8,16648.0,18.0069,18.0164,18.0069,18.0069,16648.0
2024-12-04 12:05:00,18.8,18.81,18.8,18.8,18350.0,18.0069,18.0164,18.0069,18.0069,18350.0
2024-12-04 12:10:00,18.8,18.81,18.8,18.8,41342.0,18.0069,18.0164,18.0069,18.0069,41342.0
2024-12-04 12:15:00,18.8,18.81,18.8,18.8,32045.0,18.0069,18.0164,18.0069,18.0069,32045.0
2024-12-04 12:20:00,18.81,18.82,18.8,18.8,150810.0,18.0164,18.026,18.0069,18.0069,150810.0
2024-12-04 12:25:00,18.8,18.81,18.79,18.8,50785.0,18.0069,18.0164,17.9973,18.0069,50785.0
2024-12-04 12:30:00,18.8,18.82,18.8,18.82,25122.0,18.0069,18.026,18.0069,18.026,25122.0
2024-12-04 12:35:00,18.82,18.82,18.81,18.82,46562.0,18.026,18.026,18.0164,18.026,46562.0
2024-12-04 12:40:00,18.81,18.83,18.81,18.82,49870.0,18.0164,18.0356,18.0164,18.026,49870.0
2024-12-04 12:45:00,18.82,18.82,18.8,18.8,12899.0,18.026,18.026,18.0069,18.0069,12899.0
2024-12-04 12:50:00,18.8,18.81,18.79,18.8,58025.0,18.0069,18.0164,17.9973,18.0069,58025.0
2024-12-04 12:55:00,18.8,18.8,18.79,18.8,8825.0,18.0069,18.0069,17.9973,18.0069,8825.0
2024-12-04 13:00:00,18.8,18.81,18.79,18.8,42768.0,18.0069,18.0164,17.9973,18.0069,42768.0
2024-12-04 13:05:00,18.8,18.81,18.8,18.8,11333.0,18.0069,18.0164,18.0069,18.0069,11333.0
2024-12-04 13:10:00,18.8,18.81,18.79,18.8,75162.0,18.0069,18.0164,17.9973,18.0069,75162.0
2024-12-04 13:15:00,18.8,18.81,18.8,18.81,16710.0,18.0069,18.0164,18.0069,18.0164,16710.0
2024-12-04 13:20:00,18.8,18.82,18.8,18.82,28154.0,18.0069,18.026,18.0069,18.026,28154.0
2024-12-04 13:25:00,18.82,18.84,18.81,18.84,390627.0,18.026,18.0452,18.0164,18.0452,390627.0
2024-12-04 13:30:00,18.84,18.88,18.83,18.87,216436.0,18.0452,18.0835,18.0356,18.0739,216436.0
2024-12-04 13:35:00,18.87,18.87,18.84,18.85,85895.0,18.0739,18.0739,18.0452,18.0547,85895.0
2024-12-04 13:40:00,18.85,18.86,18.83,18.84,130608.0,18.0547,18.0643,18.0356,18.0452,130608.0
2024-12-04 13:45:00,18.84,18.85,18.82,18.82,99916.0,18.0452,18.0547,18.026,18.026,99916.0
2024-12-04 13:50:00,18.82,18.83,18.8,18.8,86233.0,18.026,18.0356,18.0069,18.0069,86233.0
2024-12-04 13:55:00,18.8,18.83,18.79,18.82,75038.0,18.0069,18.0356,17.9973,18.026,75038.0
2024-12-04 14:00:00,18.84,18.84,18.8,18.81,541720.0,18.0452,18.0452,18.0069,18.0164,541720.0
2024-12-04 14:05:00,18.8,18.81,18.8,18.8,10624.0,18.0069,18.0164,18.0069,18.0069,10624.0
2024-12-04 14:10:00,18.8,18.81,18.79,18.8,84450.0,18.0069,18.0164,17.9973,18.0069,84450.0
2024-12-04 14:15:00,18.8,18.81,18.78,18.78,56228.0,18.0069,18.0164,17.9877,17.9877,56228.0
2024-12-04 14:20:00,18.79,18.79,18.77,18.77,304190.0,17.9973,17.9973,17.9781,17.9781,304190.0
2024-12-04 14:25:00,18.78,18.79,18.77,18.77,91674.0,17.9877,17.9973,17.9781,17.9781,91674.0
2024-12-04 14:30:00,18.78,18.78,18.76,18.76,183671.0,17.9877,17.9877,17.9685,17.9685,183671.0
2024-12-04 14:35:00,18.77,18.77,18.75,18.77,95227.0,17.9781,17.9781,17.959,17.9781,95227.0
2024-12-04 14:40:00,18.77,18.78,18.75,18.77,442131.0,17.9781,17.9877,17.959,17.9781,442131.0
2024-12-04 14:45:00,18.77,18.77,18.76,18.77,26174.0,17.9781,17.9781,17.9685,17.9781,26174.0
2024-12-04 14:50:00,18.77,18.78,18.76,18.77,293093.0,17.9781,17.9877,17.9685,17.9781,293093.0
2024-12-04 14:55:00,18.78,18.78,18.76,18.77,41494.0,17.9877,17.9877,17.9685,17.9781,41494.0
2024-12-04 15:00:00,18.77,18.77,18.75,18.76,57600.0,17.9781,17.9781,17.959,17.9685,57600.0
2024-12-04 15:05:00,18.76,18.76,18.74,18.75,45637.0,17.9685,17.9685,17.9494,17.959,45637.0
2024-12-04 15:10:00,18.75,18.75,18.73,18.74,74448.0,17.959,17.959,17.9398,17.9494,74448.0
2024-12-04 15:15:00,18.74,18.74,18.73,18.73,26400.0,17.9494,17.9494,17.9398,17.9398,26400.0
2024-12-04 15:20:00,18.73,18.74,18.73,18.74,49780.0,17.9398,17.9494,17.9398,17.9494,49780.0
2024-12-04 15:25:00,18.74,18.74,18.73,18.73,4700.0,17.9494,17.9494,17.9398,17.9398,4700.0
2024-12-04 15:30:00,18.74,18.75,18.73,18.73,65182.0,17.9494,17.959,17.9398,17.9398,65182.0
2024-12-04 15:35:00,18.73,18.74,18.72,18.73,299316.0,17.9398,17.9494,17.9302,17.9398,299316.0
2024-12-04 15:40:00,18.73,18.73,18.71,18.73,123954.0,17.9398,17.9398,17.9207,17.9398,123954.0
2024-12-04 15:45:00,18.73,18.73,18.71,18.71,256286.0,17.9398,17.9398,17.9207,17.9207,256286.0
2024-12-04 15:50:00,18.71,18.73,18.7,18.73,191165.0,17.9207,17.9398,17.9111,17.9398,191165.0
2024-12-04 15:55:00,18.73,18.74,18.72,18.73,654895.0,17.9398,17.9494,17.9302,17.9398,654895.0
2024-12-05 09:30:00,18.72,18.73,18.71,18.72,99998.0,17.9302,17.9398,17.9207,17.9302,99998.0
2024-12-05 09:35:00,18.73,18.74,18.73,18.73,114896.0,17.9398,17.9494,17.9398,17.9398,114896.0
2024-12-05 09:40:00,18.73,18.74,18.72,18.72,26821.0,17.9398,17.9494,17.9302,17.9302,26821.0
2024-12-05 09:45:00,18.73,18.73,18.72,18.73,10699.0,17.9398,17.9398,17.9302,17.9398,10699.0
2024-12-05 09:50:00,18.73,18.74,18.72,18.73,56415.0,17.9398,17.9494,17.9302,17.9398,56415.0
2024-12-05 09:55:00,18.73,18.74,18.73,18.73,33883.0,17.9398,17.9494,17.9398,17.9398,33883.0
2024-12-05 10:00:00,18.72,18.72,18.69,18.7,107976.0,17.9302,17.9302,17.9015,17.9111,107976.0
2024-12-05 10:05:00,18.7,18.72,18.69,18.71,165042.0,17.9111,17.9302,17.9015,17.9207,165042.0
2024-12-05 10:10:00,18.71,18.74,18.7,18.73,187588.0,17.9207,17.9494,17.9111,17.9398,187588.0
2024-12-05 10:15:00,18.73,18.74,18.72,18.73,40538.0,17.9398,17.9494,17.9302,17.9398,40538.0
2024-12-05 10:20:00,18.73,18.76,18.72,18.76,134626.0,17.9398,17.9685,17.9302,17.9685,134626.0
2024-12-05 10:25:00,18.75,18.76,18.75,18.75,75230.0,17.959,17.9685,17.959,17.959,75230.0
2024-12-05 10:30:00,18.76,18.77,18.75,18.75,73557.0,17.9685,17.9781,17.959,17.959,73557.0
2024-12-05 10:35:00,18.76,18.78,18.75,18.77,133872.0,17.9685,17.9877,17.959,17.9781,133872.0
2024-12-05 10:40:00,18.77,18.78,18.75,18.75,73063.0,17.9781,17.9877,17.959,17.959,73063.0
2024-12-05 10:45:00,18.75,18.77,18.75,18.76,46711.0,17.959,17.9781,17.959,17.9685,46711.0
2024-12-05 10:50:00,18.77,18.77,18.75,18.76,198272.0,17.9781,17.9781,17.959,17.9685,198272.0
2024-12-05 10:55:00,18.77,18.77,18.76,18.77,350.0,17.9781,17.9781,17.9685,17.9781,350.0
2024-12-05 11:00:00,18.77,18.78,18.75,18.77,167523.0,17.9781,17.9877,17.959,17.9781,167523.0
2024-12-05 11:05:00,18.77,18.78,18.76,18.78,57992.0,17.9781,17.9877,17.9685,17.9877,57992.0
2024-12-05 11:10:00,18.77,18.78,18.76,18.76,44618.0,17.9781,17.9877,17.9685,17.9685,44618.0
2024-12-05 11:15:00,18.77,18.77,18.74,18.75,31875.0,17.9781,17.9781,17.9494,17.959,31875.0
2024-12-05 11:20:00,18.75,18.75,18.73,18.74,3104.0,17.959,17.959,17.9398,17.9494,3104.0
2024-12-05 11:25:00,18.73,18.74,18.72,18.72,6900.0,17.9398,17.9494,17.9302,17.9302,6900.0
2024-12-05 11:30:00,18.73,18.74,18.72,18.74,33878.0,17.9398,17.9494,17.9302,17.9494,33878.0
2024-12-05 11:35:00,18.74,18.75,18.73,18.74,224927.0,17.9494,17.959,17.9398,17.9494,224927.0
2024-12-05 11:40:00,18.75,18.75,18.73,18.74,81489.0,17.959,17.959,17.9398,17.9494,81489.0
2024-12-05 11:45:00,18.74,18.75,18.73,18.74,32509.0,17.9494,17.959,17.9398,17.9494,32509.0
2024-12-05 11:50:00,18.73,18.74,18.73,18.73,1121.0,17.9398,17.9494,17.9398,17.9398,1121.0
2024-12-05 11:55:00,18.73,18.75,18.72,18.72,39774.0,17.9398,17.959,17.9302,17.9302,39774.0
2024-12-05 12:00:00,18.72,18.73,18.71,18.72,53035.0,17.9302,17.9398,17.9207,17.9302,53035.0
2024-12-05 12:05:00,18.71,18.72,18.71,18.71,5405.0,17.9207,17.9302,17.9207,17.9207,5405.0
2024-12-05 12:10:00,18.7,18.71,18.69,18.7,62031.0,17.9111,17.9207,17.9015,17.9111,62031.0
2024-12-05 12:15:00,18.7,18.72,18.69,18.7,98065.0,17.9111,17.9302,17.9015,17.9111,98065.0
2024-12-05 12:20:00,18.71,18.71,18.7,18.71,20251.0,17.9207,17.9207,17.9111,17.9207,20251.0
2024-12-05 12:25:00,18.71,18.72,18.69,18.7,162502.0,17.9207,17.9302,17.9015,17.9111,162502.0
2024-12-05 12:30:00,18.7,18.71,18.7,18.7,8560.0,17.9111,17.9207,17.9111,17.9111,8560.0
2024-12-05 12:35:00,18.71,18.71,18.7,18.7,550.0,17.9207,17.9207,17.9111,17.9111,550.0
2024-12-05 12:40:00,18.7,18.71,18.69,18.7,79170.0,17.9111,17.9207,17.9015,17.9111,79170.0
2024-12-05 12:45:00,18.7,18.71,18.68,18.69,72588.0,17.9111,17.9207,17.8919,17.9015,72588.0
2024-12-05 12:50:00,18.68,18.69,18.67,18.68,47662.0,17.8919,17.9015,17.8823,17.8919,47662.0
2024-12-05 12:55:00,18.68,18.69,18.67,18.68,25940.0,17.8919,17.9015,17.8823,17.8919,25940.0
2024-12-05 13:00:00,18.68,18.7,18.68,18.7,122240.0,17.8919,17.9111,17.8919,17.9111,122240.0
2024-12-05 13:05:00,18.7,18.7,18.68,18.69,59511.0,17.9111,17.9111,17.8919,17.9015,59511.0
2024-12-05 13:10:00,18.69,18.7,18.68,18.7,105132.0,17.9015,17.9111,17.8919,17.9111,105132.0
2024-12-05 13:15:00,18.69,18.72,18.69,18.72,34286.0,17.9015,17.9302,17.9015,17.9302,34286.0
2024-12-05 13:20:00,18.72,18.78,18.71,18.77,153143.0,17.9302,17.9877,17.9207,17.9781,153143.0
2024-12-05 13:25:00,18.77,18.78,18.74,18.75,180863.0,17.9781,17.9877,17.9494,17.959,180863.0
2024-12-05 13:30:00,18.75,18.77,18.72,18.73,145958.0,17.959,17.9781,17.9302,17.9398,145958.0
2024-12-05 13:35:00,18.72,18.74,18.72,18.72,105370.0,17.9302,17.9494,17.9302,17.9302,105370.0
2024-12-05 13:40:00,18.72,18.73,18.71,18.72,129735.0,17.9302,17.9398,17.9207,17.9302,129735.0
2024-12-05 13:45:00,18.72,18.73,18.71,18.72,87700.0,17.9302,17.9398,17.9207,17.9302,87700.0
2024-12-05 13:50:00,18.73,18.75,18.73,18.74,56022.0,17.9398,17.959,17.9398,17.9494,56022.0
2024-12-05 13:55:00,18.74,18.76,18.73,18.74,131855.0,17.9494,17.9685,17.9398,17.9494,131855.0
2024-12-05 14:00:00,18.75,18.77,18.74,18.76,113136.0,17.959,17.9781,17.9494,17.9685,113136.0
2024-12-05 14:05:00,18.76,18.77,18.74,18.75,99219.0,17.9685,17.9781,17.9494,17.959,99219.0
2024-12-05 14:10:00,18.73,18.75,18.73,18.74,57231.0,17.9398,17.959,17.9398,17.9494,57231.0
2024-12-05 14:15:00,18.74,18.75,18.73,18.74,14018.0,17.9494,17.959,17.9398,17.9494,14018.0
2024-12-05 14:20:00,18.74,18.75,18.72,18.73,176796.0,17.9494,17.959,17.9302,17.9398,176796.0
2024-12-05 14:25:00,18.73,18.76,18.73,18.76,108669.0,17.9398,17.9685,17.9398,17.9685,108669.0
2024-12-05 14:30:00,18.76,18.77,18.74,18.76,89206.0,17.9685,17.9781,17.9494,17.9685,89206.0
2024-12-05 14:35:00,18.75,18.76,18.73,18.74,65039.0,17.959,17.9685,17.9398,17.9494,65039.0
2024-12-05 14:40:00,18.74,18.76,18.73,18.75,122768.0,17.9494,17.9685,17.9398,17.959,122768.0
2024-12-05 14:45:00,18.75,18.76,18.74,18.76,39514.0,17.959,17.9685,17.9494,17.9685,39514.0
2024-12-05 14:50:00,18.75,18.77,18.75,18.76,19948.0,17.959,17.9781,17.959,17.9685,19948.0
2024-12-05 14:55:00,18.76,18.76,18.74,18.76,87817.0,17.9685,17.9685,17.9494,17.9685,87817.0
2024-12-05 15:00:00,18.76,18.77,18.75,18.76,50378.0,17.9685,17.9781,17.959,17.9685,50378.0
2024-12-05 15:05:00,18.75,18.76,18.74,18.75,52200.0,17.959,17.9685,17.9494,17.959,52200.0
2024-12-05 15:10:00,18.74,18.77,18.74,18.76,20727.0,17.9494,17.9781,17.9494,17.9685,20727.0
2024-12-05 15:15:00,18.76,18.78,18.75,18.77,121244.0,17.9685,17.9877,17.959,17.9781,121244.0
2024-12-05 15:20:00,18.77,18.77,18.75,18.76,79559.0,17.9781,17.9781,17.959,17.9685,79559.0
2024-12-05 15:25:00,18.77,18.79,18.76,18.78,134552.0,17.9781,17.9973,17.9685,17.9877,134552.0
2024-12-05 15:30:00,18.78,18.79,18.76,18.77,19030.0,17.9877,17.9973,17.9685,17.9781,19030.0
2024-12-05 15:35:00,18.77,18.77,18.75,18.75,33164.0,17.9781,17.9781,17.959,17.959,33164.0
2024-12-05 15:40:00,18.75,18.77,18.75,18.76,87345.0,17.959,17.9781,17.959,17.9685,87345.0
2024-12-05 15:45:00,18.75,18.76,18.74,18.76,40112.0,17.959,17.9685,17.9494,17.9685,40112.0
2024-12-05 15:50:00,18.75,18.79,18.74,18.78,380068.0,17.959,17.9973,17.9494,17.9877,380068.0
2024-12-05 15:55:00,18.79,18.81,18.78,18.79,217999.0,17.9973,18.0164,17.9877,17.9973,217999.0
2024-12-06 09:30:00,18.76,18.76,18.7,18.71,124560.0,17.9685,17.9685,17.9111,17.9207,124560.0
2024-12-06 09:35:00,18.71,18.73,18.7,18.71,72937.0,17.9207,17.9398,17.9111,17.9207,72937.0
2024-12-06 09:40:00,18.71,18.73,18.7,18.71,59525.0,17.9207,17.9398,17.9111,17.9207,59525.0
2024-12-06 09:45:00,18.71,18.72,18.66,18.68,493032.0,17.9207,17.9302,17.8728,17.8919,493032.0
2024-12-06 09:50:00,18.68,18.69,18.66,18.67,76192.0,17.8919,17.9015,17.8728,17.8823,76192.0
2024-12-06 09:55:00,18.67,18.69,18.66,18.66,275531.0,17.8823,17.9015,17.8728,17.8728,275531.0
2024-12-06 10:00:00,18.66,18.69,18.66,18.68,53952.0,17.8728,17.9015,17.8728,17.8919,53952.0
2024-12-06 10:05:00,18.69,18.7,18.67,18.68,141319.0,17.9015,17.9111,17.8823,17.8919,141319.0
2024-12-06 10:10:00,18.67,18.69,18.65,18.69,265911.0,17.8823,17.9015,17.8632,17.9015,265911.0
2024-12-06 10:15:00,18.69,18.69,18.66,18.66,134255.0,17.9015,17.9015,17.8728,17.8728,134255.0
2024-12-06 10:20:00,18.66,18.68,18.66,18.68,92047.0,17.8728,17.8919,17.8728,17.8919,92047.0
2024-12-06 10:25:00,18.69,18.69,18.66,18.67,83937.0,17.9015,17.9015,17.8728,17.8823,83937.0
2024-12-06 10:30:00,18.67,18.69,18.66,18.68,44864.0,17.8823,17.9015,17.8728,17.8919,44864.0
2024-12-06 10:35:00,18.69,18.69,18.66,18.67,54213.0,17.9015,17.9015,17.8728,17.8823,54213.0
2024-12-06 10:40:00,18.68,18.69,18.67,18.68,94344.0,17.8919,17.9015,17.8823,17.8919,94344.0
2024-12-06 10:45:00,18.69,18.7,18.68,18.68,51998.0,17.9015,17.9111,17.8919,17.8919,51998.0
2024-12-06 10:50:00,18.69,18.71,18.68,18.7,173726.0,17.9015,17.9207,17.8919,17.9111,173726.0
2024-12-06 10:55:00,18.7,18.7,18.67,18.68,57117.0,17.9111,17.9111,17.8823,17.8919,57117.0
2024-12-06 11:00:00,18.69,18.7,18.68,18.7,36846.0,17.9015,17.9111,17.8919,17.9111,36846.0
2024-12-06 11:05:00,18.69,18.73,18.68,18.71,175225.0,17.9015,17.9398,17.8919,17.9207,175225.0
2024-12-06 11:10:00,18.71,18.75,18.7,18.73,166160.0,17.9207,17.959,17.9111,17.9398,166160.0
2024-12-06 11:15:00,18.73,18.74,18.71,18.73,31109.0,17.9398,17.9494,17.9207,17.9398,31109.0
2024-12-06 11:20:00,18.73,18.75,18.73,18.74,49990.0,17.9398,17.959,17.9398,17.9494,49990.0
2024-12-06 11:25:00,18.74,18.75,18.72,18.73,61806.0,17.9494,17.959,17.9302,17.9398,61806.0
2024-12-06 11:30:00,18.72,18.73,18.71,18.71,70228.0,17.9302,17.9398,17.9207,17.9207,70228.0
2024-12-06 11:35:00,18.72,18.72,18.71,18.72,28112.0,17.9302,17.9302,17.9207,17.9302,28112.0
2024-12-06 11:40:00,18.72,18.72,18.7,18.71,59330.0,17.9302,17.9302,17.9111,17.9207,59330.0
2024-12-06 11:45:00,18.71,18.74,18.71,18.73,70548.0,17.9207,17.9494,17.9207,17.9398,70548.0
2024-12-06 11:50:00,18.73,18.74,18.72,18.73,32030.0,17.9398,17.9494,17.9302,17.9398,32030.0
2024-12-06 11:55:00,18.74,18.74,18.72,18.73,19877.0,17.9494,17.9494,17.9302,17.9398,19877.0
2024-12-06 12:00:00,18.73,18.77,18.73,18.77,123524.0,17.9398,17.9781,17.9398,17.9781,123524.0
2024-12-06 12:05:00,18.76,18.77,18.74,18.75,52132.0,17.9685,17.9781,17.9494,17.959,52132.0
2024-12-06 12:10:00,18.75,18.77,18.74,18.76,85231.0,17.959,17.9781,17.9494,17.9685,85231.0
2024-12-06 12:15:00,18.75,18.76,18.74,18.76,91738.0,17.959,17.9685,17.9494,17.9685,91738.0
2024-12-06 12:20:00,18.76,18.76,18.73,18.75,112782.0,17.9685,17.9685,17.9398,17.959,112782.0
2024-12-06 12:25:00,18.75,18.76,18.73,18.74,75534.0,17.959,17.9685,17.9398,17.9494,75534.0
2024-12-06 12:30:00,18.75,18.77,18.74,18.76,55433.0,17.959,17.9781,17.9494,17.9685,55433.0
2024-12-06 12:35:00,18.76,18.77,18.75,18.76,52567.0,17.9685,17.9781,17.959,17.9685,52567.0
2024-12-06 12:40:00,18.77,18.79,18.76,18.78,48958.0,17.9781,17.9973,17.9685,17.9877,48958.0
2024-12-06 12:45:00,18.77,18.78,18.76,18.77,70808.0,17.9781,17.9877,17.9685,17.9781,70808.0
2024-12-06 12:50:00,18.76,18.77,18.75,18.76,10954.0,17.9685,17.9781,17.959,17.9685,10954.0
2024-12-06 12:55:00,18.75,18.76,18.74,18.76,67250.0,17.959,17.9685,17.9494,17.9685,67250.0
2024-12-06 13:00:00,18.77,18.77,18.74,18.74,109738.0,17.9781,17.9781,17.9494,17.9494,109738.0
2024-12-06 13:05:00,18.75,18.75,18.71,18.72,50644.0,17.959,17.959,17.9207,17.9302,50644.0
2024-12-06 13:10:00,18.72,18.73,18.71,18.72,58183.0,17.9302,17.9398,17.9207,17.9302,58183.0
2024-12-06 13:15:00,18.72,18.72,18.7,18.71,53459.0,17.9302,17.9302,17.9111,17.9207,53459.0
2024-12-06 13:20:00,18.71,18.71,18.7,18.71,7881.0,17.9207,17.9207,17.9111,17.9207,7881.0
2024-12-06 13:25:00,18.71,18.72,18.7,18.71,11250.0,17.9207,17.9302,17.9111,17.9207,11250.0
2024-12-06 13:30:00,18.72,18.75,18.72,18.75,147310.0,17.9302,17.959,17.9302,17.959,147310.0
2024-12-06 13:35:00,18.74,18.75,18.73,18.73,15857.0,17.9494,17.959,17.9398,17.9398,15857.0
2024-12-06 13:40:00,18.74,18.75,18.73,18.75,55147.0,17.9494,17.959,17.9398,17.959,55147.0
2024-12-06 13:45:00,18.75,18.75,18.73,18.74,24575.0,17.959,17.959,17.9398,17.9494,24575.0
2024-12-06 13:50:00,18.73,18.74,18.72,18.73,53119.0,17.9398,17.9494,17.9302,17.9398,53119.0
2024-12-06 13:55:00,18.73,18.73,18.72,18.73,98962.0,17.9398,17.9398,17.9302,17.9398,98962.0
2024-12-06 14:00:00,18.73,18.75,18.72,18.74,99814.0,17.9398,17.959,17.9302,17.9494,99814.0
2024-12-06 14:05:00,18.75,18.76,18.74,18.76,94078.0,17.959,17.9685,17.9494,17.9685,94078.0
2024-12-06 14:10:00,18.76,18.78,18.76,18.77,79883.0,17.9685,17.9877,17.9685,17.9781,79883.0
2024-12-06 14:15:00,18.77,18.79,18.76,18.77,152861.0,17.9781,17.9973,17.9685,17.9781,152861.0
2024-12-06 14:20:00,18.77,18.78,18.76,18.77,102519.0,17.9781,17.9877,17.9685,17.9781,102519.0
2024-12-06 14:25:00,18.78,18.79,18.77,18.77,12954.0,17.9877,17.9973,17.9781,17.9781,12954.0
2024-12-06 14:30:00,18.78,18.79,18.77,18.78,24686.0,17.9877,17.9973,17.9781,17.9877,24686.0
2024-12-06 14:35:00,18.78,18.78,18.76,18.77,57273.0,17.9877,17.9877,17.9685,17.9781,57273.0
2024-12-06 14:40:00,18.78,18.78,18.76,18.76,22057.0,17.9877,17.9877,17.9685,17.9685,22057.0
2024-12-06 14:45:00,18.76,18.77,18.75,18.76,41059.0,17.9685,17.9781,17.959,17.9685,41059.0
2024-12-06 14:50:00,18.75,18.76,18.75,18.75,32619.0,17.959,17.9685,17.959,17.959,32619.0
2024-12-06 14:55:00,18.76,18.77,18.75,18.77,28300.0,17.9685,17.9781,17.959,17.9781,28300.0
2024-12-06 15:00:00,18.77,18.78,18.76,18.77,36373.0,17.9781,17.9877,17.9685,17.9781,36373.0
2024-12-06 15:05:00,18.77,18.77,18.75,18.76,45332.0,17.9781,17.9781,17.959,17.9685,45332.0
2024-12-06 15:10:00,18.76,18.76,18.74,18.75,41534.0,17.9685,17.9685,17.9494,17.959,41534.0
2024-12-06 15:15:00,18.75,18.76,18.74,18.75,64465.0,17.959,17.9685,17.9494,17.959,64465.0
2024-12-06 15:20:00,18.75,18.76,18.74,18.75,46314.0,17.959,17.9685,17.9494,17.959,46314.0
2024-12-06 15:25:00,18.75,18.76,18.74,18.75,61968.0,17.959,17.9685,17.9494,17.959,61968.0
2024-12-06 15:30:00,18.75,18.76,18.74,18.74,89127.0,17.959,17.9685,17.9494,17.9494,89127.0
2024-12-06 15:35:00,18.75,18.76,18.74,18.76,8083.0,17.959,17.9685,17.9494,17.9685,8083.0
2024-12-06 15:40:00,18.76,18.76,18.75,18.75,12355.0,17.9685,17.9685,17.959,17.959,12355.0
2024-12-06 15:45:00,18.75,18.76,18.73,18.75,212730.0,17.959,17.9685,17.9398,17.959,212730.0
2024-12-06 15:50:00,18.75,18.76,18.72,18.73,76558.0,17.959,17.9685,17.9302,17.9398,76558.0
2024-12-06 15:55:00,18.73,18.74,18.71,18.73,271453.0,17.9398,17.9494,17.9207,17.9398,271453.0
2024-12-09 09:30:00,18.75,18.77,18.74,18.77,85085.0,17.959,17.9781,17.9494,17.9781,85085.0
2024-12-09 09:35:00,18.76,18.77,18.76,18.77,8237.0,17.9685,17.9781,17.9685,17.9781,8237.0
2024-12-09 09:40:00,18.77,18.78,18.77,18.78,14697.0,17.9781,17.9877,17.9781,17.9877,14697.0
2024-12-09 09:45:00,18.77,18.78,18.76,18.76,79225.0,17.9781,17.9877,17.9685,17.9685,79225.0
2024-12-09 09:50:00,18.77,18.78,18.76,18.76,122865.0,17.9781,17.9877,17.9685,17.9685,122865.0
2024-12-09 09:55:00,18.76,18.78,18.76,18.76,93644.0,17.9685,17.9877,17.9685,17.9685,93644.0
2024-12-09 10:00:00,18.77,18.77,18.76,18.77,31648.0,17.9781,17.9781,17.9685,17.9781,31648.0
2024-12-09 10:05:00,18.77,18.78,18.76,18.78,168718.0,17.9781,17.9877,17.9685,17.9877,168718.0
2024-12-09 10:10:00,18.78,18.79,18.77,18.78,219405.0,17.9877,17.9973,17.9781,17.9877,219405.0
2024-12-09 10:15:00,18.78,18.81,18.77,18.8,225860.0,17.9877,18.0164,17.9781,18.0069,225860.0
2024-12-09 10:20:00,18.8,18.81,18.78,18.8,111081.0,18.0069,18.0164,17.9877,18.0069,111081.0
2024-12-09 10:25:00,18.81,18.85,18.8,18.84,89086.0,18.0164,18.0547,18.0069,18.0452,89086.0
2024-12-09 10:30:00,18.83,18.84,18.81,18.84,233748.0,18.0356,18.0452,18.0164,18.0452,233748.0
2024-12-09 10:35:00,18.84,18.87,18.83,18.85,135351.0,18.0452,18.0739,18.0356,18.0547,135351.0
2024-12-09 10:40:00,18.86,18.86,18.82,18.85,123839.0,18.0643,18.0643,18.026,18.0547,123839.0
2024-12-09 10:45:00,18.86,18.9,18.85,18.89,360855.0,18.0643,18.1026,18.0547,18.0931,360855.0
2024-12-09 10:50:00,18.89,18.9,18.88,18.89,119605.0,18.0931,18.1026,18.0835,18.0931,119605.0
2024-12-09 10:55:00,18.89,18.9,18.88,18.89,71141.0,18.0931,18.1026,18.0835,18.0931,71141.0
2024-12-09 11:00:00,18.89,18.92,18.88,18.9,192819.0,18.0931,18.1218,18.0835,18.1026,192819.0
2024-12-09 11:05:00,18.89,18.93,18.89,18.93,134159.0,18.0931,18.1314,18.0931,18.1314,134159.0
2024-12-09 11:10:00,18.93,18.94,18.9,18.91,146135.0,18.1314,18.1409,18.1026,18.1122,146135.0
2024-12-09 11:15:00,18.91,18.92,18.88,18.89,142242.0,18.1122,18.1218,18.0835,18.0931,142242.0
2024-12-09 11:20:00,18.89,18.89,18.87,18.88,79991.0,18.0931,18.0931,18.0739,18.0835,79991.0
2024-12-09 11:25:00,18.88,18.89,18.86,18.87,122279.0,18.0835,18.0931,18.0643,18.0739,122279.0
2024-12-09 11:30:00,18.87,18.87,18.86,18.86,25945.0,18.0739,18.0739,18.0643,18.0643,25945.0
2024-12-09 11:35:00,18.87,18.89,18.86,18.88,88870.0,18.0739,18.0931,18.0643,18.0835,88870.0
2024-12-09 11:40:00,18.88,18.89,18.87,18.89,26523.0,18.0835,18.0931,18.0739,18.0931,26523.0
2024-12-09 11:45:00,18.88,18.88,18.87,18.88,3328.0,18.0835,18.0835,18.0739,18.0835,3328.0
2024-12-09 11:50:00,18.87,18.87,18.85,18.86,92027.0,18.0739,18.0739,18.0547,18.0643,92027.0
2024-12-09 11:55:00,18.86,18.86,18.84,18.86,142348.0,18.0643,18.0643,18.0452,18.0643,142348.0
2024-12-09 12:00:00,18.86,18.88,18.85,18.87,63468.0,18.0643,18.0835,18.0547,18.0739,63468.0
2024-12-09 12:05:00,18.87,18.89,18.86,18.87,108612.0,18.0739,18.0931,18.0643,18.0739,108612.0
2024-12-09 12:10:00,18.87,18.88,18.86,18.87,47550.0,18.0739,18.0835,18.0643,18.0739,47550.0
2024-12-09 12:15:00,18.88,18.89,18.87,18.88,56119.0,18.0835,18.0931,18.0739,18.0835,56119.0
2024-12-09 12:20:00,18.88,18.89,18.87,18.89,41491.0,18.0835,18.0931,18.0739,18.0931,41491.0
2024-12-09 12:25:00,18.88,18.9,18.87,18.88,85348.0,18.0835,18.1026,18.0739,18.0835,85348.0
2024-12-09 12:30:00,18.87,18.9,18.87,18.89,70180.0,18.0739,18.1026,18.0739,18.0931,70180.0
2024-12-09 12:35:00,18.89,18.89,18.87,18.88,94669.0,18.0931,18.0931,18.0739,18.0835,94669.0
2024-12-09 12:40:00,18.87,18.88,18.86,18.86,107145.0,18.0739,18.0835,18.0643,18.0643,107145.0
2024-12-09 12:45:00,18.87,18.88,18.86,18.86,73767.0,18.0739,18.0835,18.0643,18.0643,73767.0
2024-12-09 12:50:00,18.86,18.88,18.85,18.87,60023.0,18.0643,18.0835,18.0547,18.0739,60023.0
2024-12-09 12:55:00,18.87,18.9,18.87,18.89,65822.0,18.0739,18.1026,18.0739,18.0931,65822.0
2024-12-09 13:00:00,18.89,18.92,18.89,18.91,127699.0,18.0931,18.1218,18.0931,18.1122,127699.0
2024-12-09 13:05:00,18.91,18.91,18.88,18.9,141443.0,18.1122,18.1122,18.0835,18.1026,141443.0
2024-12-09 13:10:00,18.91,18.91,18.88,18.89,88240.0,18.1122,18.1122,18.0835,18.0931,88240.0
2024-12-09 13:15:00,18.89,18.89,18.88,18.89,3722.0,18.0931,18.0931,18.0835,18.0931,3722.0
2024-12-09 13:20:00,18.89,18.89,18.87,18.89,49469.0,18.0931,18.0931,18.0739,18.0931,49469.0
2024-12-09 13:25:00,18.89,18.89,18.86,18.87,84929.0,18.0931,18.0931,18.0643,18.0739,84929.0
2024-12-09 13:30:00,18.87,18.88,18.86,18.87,130212.0,18.0739,18.0835,18.0643,18.0739,130212.0
2024-12-09 13:35:00,18.87,18.87,18.84,18.85,77945.0,18.0739,18.0739,18.0452,18.0547,77945.0
2024-12-09 13:40:00,18.85,18.86,18.84,18.85,81625.0,18.0547,18.0643,18.0452,18.0547,81625.0
2024-12-09 13:45:00,18.85,18.86,18.83,18.83,45841.0,18.0547,18.0643,18.0356,18.0356,45841.0
2024-12-09 13:50:00,18.84,18.84,18.82,18.84,78315.0,18.0452,18.0452,18.026,18.0452,78315.0
2024-12-09 13:55:00,18.85,18.86,18.84,18.86,51504.0,18.0547,18.0643,18.0452,18.0643,51504.0
2024-12-09 14:00:00,18.86,18.89,18.85,18.88,73009.0,18.0643,18.0931,18.0547,18.0835,73009.0
2024-12-09 14:05:00,18.88,18.9,18.87,18.88,30487.0,18.0835,18.1026,18.0739,18.0835,30487.0
2024-12-09 14:10:00,18.88,18.89,18.87,18.89,116992.0,18.0835,18.0931,18.0739,18.0931,116992.0
2024-12-09 14:15:00,18.88,18.9,18.88,18.89,50986.0,18.0835,18.1026,18.0835,18.0931,50986.0
2024-12-09 14:20:00,18.9,18.9,18.88,18.89,52832.0,18.1026,18.1026,18.0835,18.0931,52832.0
2024-12-09 14:25:00,18.89,18.9,18.88,18.89,78669.0,18.0931,18.1026,18.0835,18.0931,78669.0
2024-12-09 14:30:00,18.89,18.91,18.89,18.89,56957.0,18.0931,18.1122,18.0931,18.0931,56957.0
2024-12-09 14:35:00,18.9,18.9,18.89,18.9,21427.0,18.1026,18.1026,18.0931,18.1026,21427.0
2024-12-09 14:40:00,18.9,18.94,18.89,18.91,151654.0,18.1026,18.1409,18.0931,18.1122,151654.0
2024-12-09 14:45:00,18.92,18.94,18.91,18.93,95201.0,18.1218,18.1409,18.1122,18.1314,95201.0
2024-12-09 14:50:00,18.93,18.95,18.92,18.93,59994.0,18.1314,18.1505,18.1218,18.1314,59994.0
2024-12-09 14:55:00,18.92,18.93,18.91,18.92,52830.0,18.1218,18.1314,18.1122,18.1218,52830.0
2024-12-09 15:00:00,18.92,18.94,18.91,18.94,90213.0,18.1218,18.1409,18.1122,18.1409,90213.0
2024-12-09 15:05:00,18.95,18.95,18.93,18.94,63383.0,18.1505,18.1505,18.1314,18.1409,63383.0
2024-12-09 15:10:00,18.94,18.96,18.93,18.95,126332.0,18.1409,18.1601,18.1314,18.1505,126332.0
2024-12-09 15:15:00,18.94,18.95,18.93,18.94,118876.0,18.1409,18.1505,18.1314,18.1409,118876.0
2024-12-09 15:20:00,18.94,18.96,18.93,18.96,91616.0,18.1409,18.1601,18.1314,18.1601,91616.0
2024-12-09 15:25:00,18.95,18.96,18.94,18.95,24248.0,18.1505,18.1601,18.1409,18.1505,24248.0
2024-12-09 15:30:00,18.95,18.95,18.93,18.95,40688.0,18.1505,18.1505,18.1314,18.1505,40688.0
2024-12-09 15:35:00,18.94,18.95,18.94,18.95,72595.0,18.1409,18.1505,18.1409,18.1505,72595.0
2024-12-09 15:40:00,18.96,18.96,18.94,18.95,83268.0,18.1601,18.1601,18.1409,18.1505,83268.0
2024-12-09 15:45:00,18.96,18.97,18.95,18.96,77413.0,18.1601,18.1697,18.1505,18.1601,77413.0
2024-12-09 15:50:00,18.95,18.97,18.93,18.97,168476.0,18.1505,18.1697,18.1314,18.1697,168476.0
2024-12-09 15:55:00,18.97,18.97,18.93,18.93,322481.0,18.1697,18.1697,18.1314,18.1314,322481.0
2024-12-10 09:30:00,18.9,18.97,18.9,18.96,185988.0,18.1026,18.1697,18.1026,18.1601,185988.0
2024-12-10 09:35:00,18.96,18.97,18.94,18.96,67215.0,18.1601,18.1697,18.1409,18.1601,67215.0
2024-12-10 09:40:00,18.96,18.97,18.92,18.93,24460.0,18.1601,18.1697,18.1218,18.1314,24460.0
2024-12-10 09:45:00,18.93,18.93,18.9,18.92,201838.0,18.1314,18.1314,18.1026,18.1218,201838.0
2024-12-10 09:50:00,18.92,18.96,18.92,18.96,127002.0,18.1218,18.1601,18.1218,18.1601,127002.0
2024-12-10 09:55:00,18.96,18.96,18.92,18.92,98558.0,18.1601,18.1601,18.1218,18.1218,98558.0
2024-12-10 10:00:00,18.91,18.93,18.9,18.92,81750.0,18.1122,18.1314,18.1026,18.1218,81750.0
2024-12-10 10:05:00,18.91,18.92,18.9,18.91,170194.0,18.1122,18.1218,18.1026,18.1122,170194.0
2024-12-10 10:10:00,18.91,18.92,18.9,18.91,110464.0,18.1122,18.1218,18.1026,18.1122,110464.0
2024-12-10 10:15:00,18.91,18.91,18.89,18.89,90071.0,18.1122,18.1122,18.0931,18.0931,90071.0
2024-12-10 10:20:00,18.9,18.91,18.89,18.9,98151.0,18.1026,18.1122,18.0931,18.1026,98151.0
2024-12-10 10:25:00,18.9,18.92,18.89,18.91,90841.0,18.1026,18.1218,18.0931,18.1122,90841.0
2024-12-10 10:30:00,18.91,18.93,18.88,18.89,183476.0,18.1122,18.1314,18.0835,18.0931,183476.0
2024-12-10 10:35:00,18.89,18.91,18.88,18.89,135243.0,18.0931,18.1122,18.0835,18.0931,135243.0
2024-12-10 10:40:00,18.9,18.9,18.88,18.89,41551.0,18.1026,18.1026,18.0835,18.0931,41551.0
2024-12-10 10:45:00,18.89,18.9,18.87,18.88,114948.0,18.0931,18.1026,18.0739,18.0835,114948.0
2024-12-10 10:50:00,18.89,18.92,18.89,18.91,195074.0,18.0931,18.1218,18.0931,18.1122,195074.0
2024-12-10 10:55:00,18.91,18.93,18.9,18.92,229397.0,18.1122,18.1314,18.1026,18.1218,229397.0
2024-12-10 11:00:00,18.92,18.94,18.9,18.91,98164.0,18.1218,18.1409,18.1026,18.1122,98164.0
2024-12-10 11:05:00,18.91,18.95,18.9,18.94,134276.0,18.1122,18.1505,18.1026,18.1409,134276.0
2024-12-10 11:10:00,18.94,18.95,18.92,18.94,122192.0,18.1409,18.1505,18.1218,18.1409,122192.0
2024-12-10 11:15:00,18.93,18.94,18.93,18.93,29574.0,18.1314,18.1409,18.1314,18.1314,29574.0
2024-12-10 11:20:00,18.94,18.95,18.92,18.94,175995.0,18.1409,18.1505,18.1218,18.1409,175995.0
2024-12-10 11:25:00,18.93,18.95,18.92,18.94,113176.0,18.1314,18.1505,18.1218,18.1409,113176.0
2024-12-10 11:30:00,18.95,18.96,18.94,18.95,39295.0,18.1505,18.1601,18.1409,18.1505,39295.0
2024-12-10 11:35:00,18.95,18.96,18.94,18.96,171392.0,18.1505,18.1601,18.1409,18.1601,171392.0
2024-12-10 11:40:00,18.96,18.97,18.95,18.96,76585.0,18.1601,18.1697,18.1505,18.1601,76585.0
2024-12-10 11:45:00,18.96,18.97,18.95,18.96,112667.0,18.1601,18.1697,18.1505,18.1601,112667.0
2024-12-10 11:50:00,18.95,18.96,18.94,18.96,22674.0,18.1505,18.1601,18.1409,18.1601,22674.0
2024-12-10 11:55:00,18.96,18.97,18.94,18.95,125833.0,18.1601,18.1697,18.1409,18.1505,125833.0
2024-12-10 12:00:00,18.95,18.96,18.94,18.95,82494.0,18.1505,18.1601,18.1409,18.1505,82494.0
2024-12-10 12:05:00,18.95,18.95,18.94,18.94,83832.0,18.1505,18.1505,18.1409,18.1409,83832.0
2024-12-10 12:10:00,18.95,18.97,18.93,18.97,137390.0,18.1505,18.1697,18.1314,18.1697,137390.0
2024-12-10 12:15:00,18.97,18.98,18.96,18.97,94798.0,18.1697,18.1793,18.1601,18.1697,94798.0
2024-12-10 12:20:00,18.97,18.97,18.94,18.95,136584.0,18.1697,18.1697,18.1409,18.1505,136584.0
2024-12-10 12:25:00,18.95,18.96,18.94,18.95,53947.0,18.1505,18.1601,18.1409,18.1505,53947.0
2024-12-10 12:30:00,18.95,18.96,18.92,18.93,72567.0,18.1505,18.1601,18.1218,18.1314,72567.0
2024-12-10 12:35:00,18.92,18.94,18.92,18.93,108199.0,18.1218,18.1409,18.1218,18.1314,108199.0
2024-12-10 12:40:00,18.94,18.94,18.93,18.93,12243.0,18.1409,18.1409,18.1314,18.1314,12243.0
2024-12-10 12:45:00,18.94,18.94,18.92,18.94,147833.0,18.1409,18.1409,18.1218,18.1409,147833.0
2024-12-10 12:50:00,18.94,18.96,18.93,18.96,49025.0,18.1409,18.1601,18.1314,18.1601,49025.0
2024-12-10 12:55:00,18.96,18.97,18.95,18.96,74080.0,18.1601,18.1697,18.1505,18.1601,74080.0
2024-12-10 13:00:00,18.96,18.98,18.96,18.97,77873.0,18.1601,18.1793,18.1601,18.1697,77873.0
2024-12-10 13:05:00,18.97,18.98,18.96,18.97,95075.0,18.1697,18.1793,18.1601,18.1697,95075.0
2024-12-10 13:10:00,18.98,18.98,18.96,18.98,98019.0,18.1793,18.1793,18.1601,18.1793,98019.0
2024-12-10 13:15:00,18.97,18.98,18.95,18.96,100285.0,18.1697,18.1793,18.1505,18.1601,100285.0
2024-12-10 13:20:00,18.97,18.97,18.96,18.96,8777.0,18.1697,18.1697,18.1601,18.1601,8777.0
2024-12-10 13:25:00,18.97,18.97,18.96,18.96,53809.0,18.1697,18.1697,18.1601,18.1601,53809.0
2024-12-10 13:30:00,18.96,18.97,18.95,18.95,45559.0,18.1601,18.1697,18.1505,18.1505,45559.0
2024-12-10 13:35:00,18.96,18.96,18.94,18.95,134332.0,18.1601,18.1601,18.1409,18.1505,134332.0
2024-12-10 13:40:00,18.95,18.97,18.94,18.97,94204.0,18.1505,18.1697,18.1409,18.1697,94204.0
2024-12-10 13:45:00,18.96,18.97,18.96,18.97,28738.0,18.1601,18.1697,18.1601,18.1697,28738.0
2024-12-10 13:50:00,18.97,18.98,18.97,18.98,55447.0,18.1697,18.1793,18.1697,18.1793,55447.0
2024-12-10 13:55:00,18.97,18.98,18.97,18.98,27780.0,18.1697,18.1793,18.1697,18.1793,27780.0
2024-12-10 14:00:00,18.98,19.0,18.97,18.99,192518.0,18.1793,18.1984,18.1697,18.1888,192518.0
2024-12-10 14:05:00,18.99,19.0,18.98,18.99,24903.0,18.1888,18.1984,18.1793,18.1888,24903.0
2024-12-10 14:10:00,19.0,19.01,18.99,19.01,68686.0,18.1984,18.208,18.1888,18.208,68686.0
2024-12-10 14:15:00,19.0,19.01,18.99,19.0,57662.0,18.1984,18.208,18.1888,18.1984,57662.0
2024-12-10 14:20:00,19.0,19.0,18.98,18.99,191925.0,18.1984,18.1984,18.1793,18.1888,191925.0
2024-12-10 14:25:00,18.98,18.99,18.98,18.99,2000.0,18.1793,18.1888,18.1793,18.1888,2000.0
2024-12-10 14:30:00,18.99,19.01,18.98,19.0,101363.0,18.1888,18.208,18.1793,18.1984,101363.0
2024-12-10 14:35:00,19.01,19.01,18.99,19.0,42665.0,18.208,18.208,18.1888,18.1984,42665.0
2024-12-10 14:40:00,19.0,19.01,18.98,18.99,140735.0,18.1984,18.208,18.1793,18.1888,140735.0
2024-12-10 14:45:00,19.0,19.01,18.99,19.01,87586.0,18.1984,18.208,18.1888,18.208,87586.0
2024-12-10 14:50:00,19.01,19.02,19.0,19.01,67737.0,18.208,18.2176,18.1984,18.208,67737.0
2024-12-10 14:55:00,19.01,19.02,19.0,19.0,91807.0,18.208,18.2176,18.1984,18.1984,91807.0
2024-12-10 15:00:00,19.01,19.03,19.01,19.03,44926.0,18.208,18.2272,18.208,18.2272,44926.0
2024-12-10 15:05:00,19.02,19.03,19.02,19.03,11250.0,18.2176,18.2272,18.2176,18.2272,11250.0
2024-12-10 15:10:00,19.02,19.05,19.02,19.05,104015.0,18.2176,18.2463,18.2176,18.2463,104015.0
2024-12-10 15:15:00,19.05,19.06,19.04,19.05,149329.0,18.2463,18.2559,18.2367,18.2463,149329.0
2024-12-10 15:20:00,19.05,19.06,19.04,19.05,78207.0,18.2463,18.2559,18.2367,18.2463,78207.0
2024-12-10 15:25:00,19.06,19.07,19.05,19.07,121992.0,18.2559,18.2655,18.2463,18.2655,121992.0
2024-12-10 15:30:00,19.07,19.1,19.06,19.07,210625.0,18.2655,18.2942,18.2559,18.2655,210625.0
2024-12-10 15:35:00,19.07,19.08,19.06,19.08,163276.0,18.2655,18.275,18.2559,18.275,163276.0
2024-12-10 15:40:00,19.08,19.08,19.05,19.07,43241.0,18.275,18.275,18.2463,18.2655,43241.0
2024-12-10 15:45:00,19.06,19.09,19.06,19.08,163506.0,18.2559,18.2846,18.2559,18.275,163506.0
2024-12-10 15:50:00,19.08,19.09,19.07,19.09,161703.0,18.275,18.2846,18.2655,18.2846,161703.0
2024-12-10 15:55:00,19.09,19.09,19.05,19.05,347531.0,18.2846,18.2846,18.2463,18.2463,347531.0
2024-12-11 09:30:00,18.87,18.9,18.86,18.86,265707.0,18.0739,18.1026,18.0643,18.0643,265707.0
2024-12-11 09:35:00,18.86,18.88,18.86,18.87,149178.0,18.0643,18.0835,18.0643,18.0739,149178.0
2024-12-11 09:40:00,18.87,18.88,18.85,18.86,139192.0,18.0739,18.0835,18.0547,18.0643,139192.0
2024-12-11 09:45:00,18.87,18.87,18.82,18.84,196949.0,18.0739,18.0739,18.026,18.0452,196949.0
2024-12-11 09:50:00,18.84,18.85,18.82,18.83,57954.0,18.0452,18.0547,18.026,18.0356,57954.0
2024-12-11 09:55:00,18.83,18.84,18.82,18.82,123014.0,18.0356,18.0452,18.026,18.026,123014.0
2024-12-11 10:00:00,18.83,18.85,18.82,18.84,136061.0,18.0356,18.0547,18.026,18.0452,136061.0
2024-12-11 10:05:00,18.83,18.84,18.81,18.81,119876.0,18.0356,18.0452,18.0164,18.0164,119876.0
2024-12-11 10:10:00,18.81,18.82,18.78,18.79,269874.0,18.0164,18.026,17.9877,17.9973,269874.0
2024-12-11 10:15:00,18.79,18.82,18.78,18.81,203358.0,17.9973,18.026,17.9877,18.0164,203358.0
2024-12-11 10:20:00,18.81,18.83,18.8,18.82,185496.0,18.0164,18.0356,18.0069,18.026,185496.0
2024-12-11 10:25:00,18.82,18.84,18.82,18.83,97448.0,18.026,18.0452,18.026,18.0356,97448.0
2024-12-11 10:30:00,18.83,18.84,18.82,18.82,74240.0,18.0356,18.0452,18.026,18.026,74240.0
2024-12-11 10:35:00,18.82,18.82,18.8,18.81,19646.0,18.026,18.026,18.0069,18.0164,19646.0
2024-12-11 10:40:00,18.81,18.83,18.8,18.82,143430.0,18.0164,18.0356,18.0069,18.026,143430.0
2024-12-11 10:45:00,18.81,18.82,18.8,18.81,57468.0,18.0164,18.026,18.0069,18.0164,57468.0
2024-12-11 10:50:00,18.8,18.83,18.79,18.82,115554.0,18.0069,18.0356,17.9973,18.026,115554.0
2024-12-11 10:55:00,18.83,18.84,18.81,18.82,76016.0,18.0356,18.0452,18.0164,18.026,76016.0
2024-12-11 11:00:00,18.82,18.83,18.81,18.82,34684.0,18.026,18.0356,18.0164,18.026,34684.0
2024-12-11 11:05:00,18.82,18.83,18.8,18.82,137426.0,18.026,18.0356,18.0069,18.026,137426.0
2024-12-11 11:10:00,18.81,18.82,18.8,18.81,175852.0,18.0164,18.026,18.0069,18.0164,175852.0
2024-12-11 11:15:00,18.8,18.81,18.8,18.81,27581.0,18.0069,18.0164,18.0069,18.0164,27581.0
2024-12-11 11:20:00,18.8,18.81,18.78,18.78,54067.0,18.0069,18.0164,17.9877,17.9877,54067.0
2024-12-11 11:25:00,18.78,18.79,18.76,18.77,190163.0,17.9877,17.9973,17.9685,17.9781,190163.0
2024-12-11 11:30:00,18.77,18.78,18.77,18.78,37047.0,17.9781,17.9877,17.9781,17.9877,37047.0
2024-12-11 11:35:00,18.77,18.78,18.75,18.76,55885.0,17.9781,17.9877,17.959,17.9685,55885.0
2024-12-11 11:40:00,18.76,18.77,18.74,18.75,117230.0,17.9685,17.9781,17.9494,17.959,117230.0
2024-12-11 11:45:00,18.75,18.76,18.74,18.75,97501.0,17.959,17.9685,17.9494,17.959,97501.0
2024-12-11 11:50:00,18.76,18.77,18.75,18.77,67190.0,17.9685,17.9781,17.959,17.9781,67190.0
2024-12-11 11:55:00,18.77,18.77,18.76,18.76,33706.0,17.9781,17.9781,17.9685,17.9685,33706.0
2024-12-11 12:00:00,18.76,18.76,18.73,18.73,110367.0,17.9685,17.9685,17.9398,17.9398,110367.0
2024-12-11 12:05:00,18.74,18.75,18.73,18.73,58337.0,17.9494,17.959,17.9398,17.9398,58337.0
2024-12-11 12:10:00,18.73,18.74,18.72,18.74,141469.0,17.9398,17.9494,17.9302,17.9494,141469.0
2024-12-11 12:15:00,18.74,18.75,18.73,18.74,45029.0,17.9494,17.959,17.9398,17.9494,45029.0
2024-12-11 12:20:00,18.74,18.75,18.74,18.75,93263.0,17.9494,17.959,17.9494,17.959,93263.0
2024-12-11 12:25:00,18.74,18.76,18.74,18.75,69829.0,17.9494,17.9685,17.9494,17.959,69829.0
2024-12-11 12:30:00,18.75,18.76,18.74,18.75,132636.0,17.959,17.9685,17.9494,17.959,132636.0
2024-12-11 12:35:00,18.76,18.76,18.75,18.75,68920.0,17.9685,17.9685,17.959,17.959,68920.0
2024-12-11 12:40:00,18.74,18.75,18.73,18.73,40833.0,17.9494,17.959,17.9398,17.9398,40833.0
2024-12-11 12:45:00,18.73,18.74,18.73,18.73,12607.0,17.9398,17.9494,17.9398,17.9398,12607.0
2024-12-11 12:50:00,18.73,18.74,18.73,18.73,60563.0,17.9398,17.9494,17.9398,17.9398,60563.0
2024-12-11 12:55:00,18.74,18.75,18.73,18.73,141105.0,17.9494,17.959,17.9398,17.9398,141105.0
2024-12-11 13:00:00,18.73,18.73,18.71,18.71,29575.0,17.9398,17.9398,17.9207,17.9207,29575.0
2024-12-11 13:05:00,18.72,18.73,18.71,18.73,12048.0,17.9302,17.9398,17.9207,17.9398,12048.0
2024-12-11 13:10:00,18.72,18.74,18.72,18.73,157635.0,17.9302,17.9494,17.9302,17.9398,157635.0
2024-12-11 13:15:00,18.73,18.74,18.73,18.73,51720.0,17.9398,17.9494,17.9398,17.9398,51720.0
2024-12-11 13:20:00,18.73,18.74,18.72,18.73,93164.0,17.9398,17.9494,17.9302,17.9398,93164.0
2024-12-11 13:25:00,18.73,18.73,18.71,18.71,39395.0,17.9398,17.9398,17.9207,17.9207,39395.0
2024-12-11 13:30:00,18.72,18.73,18.71,18.72,55748.0,17.9302,17.9398,17.9207,17.9302,55748.0
2024-12-11 13:35:00,18.72,18.73,18.72,18.72,22679.0,17.9302,17.9398,17.9302,17.9302,22679.0
2024-12-11 13:40:00,18.73,18.74,18.72,18.73,66903.0,17.9398,17.9494,17.9302,17.9398,66903.0
2024-12-11 13:45:00,18.73,18.74,18.72,18.73,52629.0,17.9398,17.9494,17.9302,17.9398,52629.0
2024-12-11 13:50:00,18.73,18.75,18.72,18.75,61833.0,17.9398,17.959,17.9302,17.959,61833.0
2024-12-11 13:55:00,18.75,18.76,18.74,18.75,144478.0,17.959,17.9685,17.9494,17.959,144478.0
2024-12-11 14:00:00,18.75,18.76,18.74,18.75,113456.0,17.959,17.9685,17.9494,17.959,113456.0
2024-12-11 14:05:00,18.76,18.77,18.75,18.76,50158.0,17.9685,17.9781,17.959,17.9685,50158.0
2024-12-11 14:10:00,18.76,18.76,18.74,18.75,82787.0,17.9685,17.9685,17.9494,17.959,82787.0
2024-12-11 14:15:00,18.75,18.76,18.74,18.74,45956.0,17.959,17.9685,17.9494,17.9494,45956.0
2024-12-11 14:20:00,18.75,18.76,18.74,18.74,111587.0,17.959,17.9685,17.9494,17.9494,111587.0
2024-12-11 14:25:00,18.75,18.75,18.74,18.75,528.0,17.959,17.959,17.9494,17.959,528.0
2024-12-11 14:30:00,18.75,18.75,18.73,18.73,27654.0,17.959,17.959,17.9398,17.9398,27654.0
2024-12-11 14:35:00,18.73,18.74,18.72,18.73,19477.0,17.9398,17.9494,17.9302,17.9398,19477.0
2024-12-11 14:40:00,18.73,18.74,18.72,18.73,42366.0,17.9398,17.9494,17.9302,17.9398,42366.0
2024-12-11 14:45:00,18.73,18.76,18.73,18.75,126859.0,17.9398,17.9685,17.9398,17.959,126859.0
2024-12-11 14:50:00,18.75,18.76,18.74,18.75,95169.0,17.959,17.9685,17.9494,17.959,95169.0
2024-12-11 14:55:00,18.76,18.76,18.74,18.74,54568.0,17.9685,17.9685,17.9494,17.9494,54568.0
2024-12-11 15:00:00,18.74,18.75,18.73,18.74,19198.0,17.9494,17.959,17.9398,17.9494,19198.0
2024-12-11 15:05:00,18.74,18.75,18.73,18.74,72280.0,17.9494,17.959,17.9398,17.9494,72280.0
2024-12-11 15:10:00,18.75,18.75,18.74,18.74,27571.0,17.959,17.959,17.9494,17.9494,27571.0
2024-12-11 15:15:00,18.74,18.75,18.73,18.75,90499.0,17.9494,17.959,17.9398,17.959,90499.0
2024-12-11 15:20:00,18.75,18.75,18.74,18.74,8233.0,17.959,17.959,17.9494,17.9494,8233.0
2024-12-11 15:25:00,18.74,18.75,18.74,18.74,32690.0,17.9494,17.959,17.9494,17.9494,32690.0
2024-12-11 15:30:00,18.73,18.75,18.73,18.75,49343.0,17.9398,17.959,17.9398,17.959,49343.0
2024-12-11 15:35:00,18.75,18.75,18.74,18.74,60101.0,17.959,17.959,17.9494,17.9494,60101.0
2024-12-11 15:40:00,18.74,18.75,18.73,18.75,122797.0,17.9494,17.959,17.9398,17.959,122797.0
2024-12-11 15:45:00,18.75,18.76,18.74,18.75,142832.0,17.959,17.9685,17.9494,17.959,142832.0
2024-12-11 15:50:00,18.75,18.77,18.74,18.77,198048.0,17.959,17.9781,17.9494,17.9781,198048.0
2024-12-11 15:55:00,18.76,18.79,18.76,18.77,261320.0,17.9685,17.9973,17.9685,17.9781,261320.0
2024-12-12 09:30:00,18.84,18.88,18.83,18.87,56784.0,18.0452,18.0835,18.0356,18.0739,56784.0
2024-12-12 09:35:00,18.87,18.88,18.85,18.87,82113.0,18.0739,18.0835,18.0547,18.0739,82113.0
2024-12-12 09:40:00,18.88,18.88,18.84,18.85,57418.0,18.0835,18.0835,18.0452,18.0547,57418.0
2024-12-12 09:45:00,18.85,18.88,18.84,18.87,81000.0,18.0547,18.0835,18.0452,18.0739,81000.0
2024-12-12 09:50:00,18.87,18.88,18.86,18.88,50026.0,18.0739,18.0835,18.0643,18.0835,50026.0
2024-12-12 09:55:00,18.88,18.89,18.85,18.86,77662.0,18.0835,18.0931,18.0547,18.0643,77662.0
2024-12-12 10:00:00,18.86,18.89,18.85,18.87,54343.0,18.0643,18.0931,18.0547,18.0739,54343.0
2024-12-12 10:05:00,18.88,18.91,18.87,18.9,198459.0,18.0835,18.1122,18.0739,18.1026,198459.0
2024-12-12 10:10:00,18.9,18.92,18.89,18.9,257049.0,18.1026,18.1218,18.0931,18.1026,257049.0
2024-12-12 10:15:00,18.9,18.92,18.87,18.88,102015.0,18.1026,18.1218,18.0739,18.0835,102015.0
2024-12-12 10:20:00,18.88,18.89,18.85,18.85,189933.0,18.0835,18.0931,18.0547,18.0547,189933.0
2024-12-12 10:25:00,18.86,18.86,18.82,18.83,157461.0,18.0643,18.0643,18.026,18.0356,157461.0
2024-12-12 10:30:00,18.84,18.84,18.81,18.83,110769.0,18.0452,18.0452,18.0164,18.0356,110769.0
2024-12-12 10:35:00,18.83,18.84,18.81,18.82,53660.0,18.0356,18.0452,18.0164,18.026,53660.0
2024-12-12 10:40:00,18.82,18.85,18.81,18.85,115788.0,18.026,18.0547,18.0164,18.0547,115788.0
2024-12-12 10:45:00,18.85,18.85,18.82,18.83,64952.0,18.0547,18.0547,18.026,18.0356,64952.0
2024-12-12 10:50:00,18.83,18.85,18.82,18.84,138147.0,18.0356,18.0547,18.026,18.0452,138147.0
2024-12-12 10:55:00,18.83,18.83,18.81,18.82,28640.0,18.0356,18.0356,18.0164,18.026,28640.0
2024-12-12 11:00:00,18.82,18.83,18.8,18.8,40260.0,18.026,18.0356,18.0069,18.0069,40260.0
2024-12-12 11:05:00,18.8,18.82,18.8,18.82,76102.0,18.0069,18.026,18.0069,18.026,76102.0
2024-12-12 11:10:00,18.81,18.82,18.8,18.82,127746.0,18.0164,18.026,18.0069,18.026,127746.0
2024-12-12 11:15:00,18.82,18.83,18.8,18.8,67468.0,18.026,18.0356,18.0069,18.0069,67468.0
2024-12-12 11:20:00,18.8,18.82,18.8,18.81,205566.0,18.0069,18.026,18.0069,18.0164,205566.0
2024-12-12 11:25:00,18.81,18.82,18.8,18.81,79950.0,18.0164,18.026,18.0069,18.0164,79950.0
2024-12-12 11:30:00,18.82,18.83,18.81,18.83,201398.0,18.026,18.0356,18.0164,18.0356,201398.0
2024-12-12 11:35:00,18.83,18.84,18.82,18.83,87772.0,18.0356,18.0452,18.026,18.0356,87772.0
2024-12-12 11:40:00,18.83,18.85,18.82,18.84,139018.0,18.0356,18.0547,18.026,18.0452,139018.0
2024-12-12 11:45:00,18.85,18.88,18.84,18.85,66743.0,18.0547,18.0835,18.0452,18.0547,66743.0
2024-12-12 11:50:00,18.85,18.87,18.84,18.86,99333.0,18.0547,18.0739,18.0452,18.0643,99333.0
2024-12-12 11:55:00,18.87,18.88,18.85,18.88,148842.0,18.0739,18.0835,18.0547,18.0835,148842.0
2024-12-12 12:00:00,18.88,18.89,18.85,18.85,127672.0,18.0835,18.0931,18.0547,18.0547,127672.0
2024-12-12 12:05:00,18.85,18.85,18.83,18.84,81598.0,18.0547,18.0547,18.0356,18.0452,81598.0
2024-12-12 12:10:00,18.83,18.84,18.82,18.82,12484.0,18.0356,18.0452,18.026,18.026,12484.0
2024-12-12 12:15:00,18.82,18.83,18.82,18.83,22003.0,18.026,18.0356,18.026,18.0356,22003.0
2024-12-12 12:20:00,18.82,18.85,18.82,18.85,66778.0,18.026,18.0547,18.026,18.0547,66778.0
2024-12-12 12:25:00,18.85,18.85,18.83,18.84,115065.0,18.0547,18.0547,18.0356,18.0452,115065.0
2024-12-12 12:30:00,18.84,18.87,18.83,18.86,90849.0,18.0452,18.0739,18.0356,18.0643,90849.0
2024-12-12 12:35:00,18.87,18.88,18.85,18.86,80171.0,18.0739,18.0835,18.0547,18.0643,80171.0
2024-12-12 12:40:00,18.86,18.87,18.85,18.86,109022.0,18.0643,18.0739,18.0547,18.0643,109022.0
2024-12-12 12:45:00,18.86,18.86,18.84,18.85,522013.0,18.0643,18.0643,18.0452,18.0547,522013.0
2024-12-12 12:50:00,18.85,18.87,18.84,18.85,70599.0,18.0547,18.0739,18.0452,18.0547,70599.0
2024-12-12 12:55:00,18.84,18.85,18.82,18.82,28950.0,18.0452,18.0547,18.026,18.026,28950.0
2024-12-12 13:00:00,18.82,18.84,18.81,18.84,62549.0,18.026,18.0452,18.0164,18.0452,62549.0
2024-12-12 13:05:00,18.84,18.85,18.82,18.83,94251.0,18.0452,18.0547,18.026,18.0356,94251.0
2024-12-12 13:10:00,18.82,18.84,18.81,18.82,173418.0,18.026,18.0452,18.0164,18.026,173418.0
2024-12-12 13:15:00,18.82,18.83,18.81,18.82,93973.0,18.026,18.0356,18.0164,18.026,93973.0
2024-12-12 13:20:00,18.82,18.83,18.81,18.82,72800.0,18.026,18.0356,18.0164,18.026,72800.0
2024-12-12 13:25:00,18.82,18.84,18.81,18.84,230959.0,18.026,18.0452,18.0164,18.0452,230959.0
2024-12-12 13:30:00,18.84,18.86,18.83,18.86,86304.0,18.0452,18.0643,18.0356,18.0643,86304.0
2024-12-12 13:35:00,18.87,18.88,18.85,18.86,87633.0,18.0739,18.0835,18.0547,18.0643,87633.0
2024-12-12 13:40:00,18.86,18.88,18.85,18.87,111554.0,18.0643,18.0835,18.0547,18.0739,111554.0
2024-12-12 13:45:00,18.87,18.87,18.86,18.87,7770.0,18.0739,18.0739,18.0643,18.0739,7770.0
2024-12-12 13:50:00,18.86,18.88,18.86,18.87,148568.0,18.0643,18.0835,18.0643,18.0739,148568.0
2024-12-12 13:55:00,18.87,18.89,18.86,18.88,147993.0,18.0739,18.0931,18.0643,18.0835,147993.0
2024-12-12 14:00:00,18.89,18.9,18.87,18.87,173074.0,18.0931,18.1026,18.0739,18.0739,173074.0
2024-12-12 14:05:00,18.87,18.88,18.86,18.88,70340.0,18.0739,18.0835,18.0643,18.0835,70340.0
2024-12-12 14:10:00,18.87,18.9,18.86,18.89,176808.0,18.0739,18.1026,18.0643,18.0931,176808.0
2024-12-12 14:15:00,18.89,18.91,18.88,18.9,222438.0,18.0931,18.1122,18.0835,18.1026,222438.0
2024-12-12 14:20:00,18.9,18.94,18.9,18.92,144607.0,18.1026,18.1409,18.1026,18.1218,144607.0
2024-12-12 14:25:00,18.92,18.94,18.91,18.94,54479.0,18.1218,18.1409,18.1122,18.1409,54479.0
2024-12-12 14:30:00,18.94,18.94,18.91,18.91,55919.0,18.1409,18.1409,18.1122,18.1122,55919.0
2024-12-12 14:35:00,18.91,18.93,18.91,18.91,170428.0,18.1122,18.1314,18.1122,18.1122,170428.0
2024-12-12 14:40:00,18.91,18.93,18.9,18.91,100309.0,18.1122,18.1314,18.1026,18.1122,100309.0
2024-12-12 14:45:00,18.91,18.92,18.9,18.92,100385.0,18.1122,18.1218,18.1026,18.1218,100385.0
2024-12-12 14:50:00,18.92,18.94,18.91,18.93,139408.0,18.1218,18.1409,18.1122,18.1314,139408.0
2024-12-12 14:55:00,18.93,18.94,18.91,18.93,147748.0,18.1314,18.1409,18.1122,18.1314,147748.0
2024-12-12 15:00:00,18.93,18.94,18.92,18.94,103834.0,18.1314,18.1409,18.1218,18.1409,103834.0
2024-12-12 15:05:00,18.93,18.94,18.91,18.92,83422.0,18.1314,18.1409,18.1122,18.1218,83422.0
2024-12-12 15:10:00,18.93,18.95,18.93,18.94,88274.0,18.1314,18.1505,18.1314,18.1409,88274.0
2024-12-12 15:15:00,18.94,18.94,18.92,18.93,86401.0,18.1409,18.1409,18.1218,18.1314,86401.0
2024-12-12 15:20:00,18.94,18.94,18.92,18.94,63626.0,18.1409,18.1409,18.1218,18.1409,63626.0
2024-12-12 15:25:00,18.94,18.95,18.93,18.94,59420.0,18.1409,18.1505,18.1314,18.1409,59420.0
2024-12-12 15:30:00,18.93,18.94,18.91,18.91,117132.0,18.1314,18.1409,18.1122,18.1122,117132.0
2024-12-12 15:35:00,18.92,18.93,18.91,18.92,178893.0,18.1218,18.1314,18.1122,18.1218,178893.0
2024-12-12 15:40:00,18.93,18.94,18.92,18.93,323365.0,18.1314,18.1409,18.1218,18.1314,323365.0
2024-12-12 15:45:00,18.93,18.93,18.91,18.93,50084.0,18.1314,18.1314,18.1122,18.1314,50084.0
2024-12-12 15:50:00,18.92,18.95,18.91,18.94,198383.0,18.1218,18.1505,18.1122,18.1409,198383.0
2024-12-12 15:55:00,18.95,18.97,18.94,18.97,261038.0,18.1505,18.1697,18.1409,18.1697,261038.0
2024-12-13 09:30:00,18.87,18.88,18.85,18.86,148522.0,18.0739,18.0835,18.0547,18.0643,148522.0
2024-12-13 09:35:00,18.86,18.88,18.85,18.85,66929.0,18.0643,18.0835,18.0547,18.0547,66929.0
2024-12-13 09:40:00,18.85,18.86,18.83,18.84,68608.0,18.0547,18.0643,18.0356,18.0452,68608.0
2024-12-13 09:45:00,18.84,18.84,18.81,18.84,51435.0,18.0452,18.0452,18.0164,18.0452,51435.0
2024-12-13 09:50:00,18.84,18.88,18.83,18.87,150255.0,18.0452,18.0835,18.0356,18.0739,150255.0
2024-12-13 09:55:00,18.87,18.88,18.85,18.88,41837.0,18.0739,18.0835,18.0547,18.0835,41837.0
2024-12-13 10:00:00,18.88,18.91,18.87,18.9,129766.0,18.0835,18.1122,18.0739,18.1026,129766.0
2024-12-13 10:05:00,18.9,18.95,18.89,18.92,250115.0,18.1026,18.1505,18.0931,18.1218,250115.0
2024-12-13 10:10:00,18.91,18.92,18.88,18.91,184820.0,18.1122,18.1218,18.0835,18.1122,184820.0
2024-12-13 10:15:00,18.91,18.95,18.91,18.94,132155.0,18.1122,18.1505,18.1122,18.1409,132155.0
2024-12-13 10:20:00,18.94,18.95,18.93,18.94,129909.0,18.1409,18.1505,18.1314,18.1409,129909.0
2024-12-13 10:25:00,18.94,18.96,18.93,18.95,162383.0,18.1409,18.1601,18.1314,18.1505,162383.0
2024-12-13 10:30:00,18.95,18.96,18.93,18.95,149569.0,18.1505,18.1601,18.1314,18.1505,149569.0
2024-12-13 10:35:00,18.95,18.96,18.94,18.96,77834.0,18.1505,18.1601,18.1409,18.1601,77834.0
2024-12-13 10:40:00,18.96,19.04,18.96,19.03,460762.0,18.1601,18.2367,18.1601,18.2272,460762.0
2024-12-13 10:45:00,19.03,19.03,18.99,18.99,117341.0,18.2272,18.2272,18.1888,18.1888,117341.0
2024-12-13 10:50:00,19.0,19.05,18.99,19.04,252116.0,18.1984,18.2463,18.1888,18.2367,252116.0
2024-12-13 10:55:00,19.03,19.05,19.02,19.05,127733.0,18.2272,18.2463,18.2176,18.2463,127733.0
2024-12-13 11:00:00,19.05,19.07,19.04,19.05,215435.0,18.2463,18.2655,18.2367,18.2463,215435.0
2024-12-13 11:05:00,19.06,19.07,19.04,19.05,177606.0,18.2559,18.2655,18.2367,18.2463,177606.0
2024-12-13 11:10:00,19.05,19.08,19.02,19.06,420089.0,18.2463,18.275,18.2176,18.2559,420089.0
2024-12-13 11:15:00,19.06,19.07,19.01,19.02,132491.0,18.2559,18.2655,18.208,18.2176,132491.0
2024-12-13 11:20:00,19.02,19.03,19.01,19.02,212681.0,18.2176,18.2272,18.208,18.2176,212681.0
2024-12-13 11:25:00,19.02,19.05,19.01,19.04,150399.0,18.2176,18.2463,18.208,18.2367,150399.0
2024-12-13 11:30:00,19.03,19.04,18.97,18.98,163759.0,18.2272,18.2367,18.1697,18.1793,163759.0
2024-12-13 11:35:00,18.97,19.03,18.97,19.02,234648.0,18.1697,18.2272,18.1697,18.2176,234648.0
2024-12-13 11:40:00,19.03,19.03,18.99,19.02,101411.0,18.2272,18.2272,18.1888,18.2176,101411.0
2024-12-13 11:45:00,19.02,19.04,19.01,19.02,91609.0,18.2176,18.2367,18.208,18.2176,91609.0
2024-12-13 11:50:00,19.03,19.05,19.01,19.05,292232.0,18.2272,18.2463,18.208,18.2463,292232.0
2024-12-13 11:55:00,19.04,19.06,19.02,19.02,104696.0,18.2367,18.2559,18.2176,18.2176,104696.0
2024-12-13 12:00:00,19.03,19.04,19.02,19.03,190749.0,18.2272,18.2367,18.2176,18.2272,190749.0
2024-12-13 12:05:00,19.03,19.04,19.02,19.03,92509.0,18.2272,18.2367,18.2176,18.2272,92509.0
2024-12-13 12:10:00,19.03,19.04,19.01,19.04,69297.0,18.2272,18.2367,18.208,18.2367,69297.0
2024-12-13 12:15:00,19.05,19.06,19.04,19.04,140937.0,18.2463,18.2559,18.2367,18.2367,140937.0
2024-12-13 12:20:00,19.04,19.07,19.02,19.06,178992.0,18.2367,18.2655,18.2176,18.2559,178992.0
2024-12-13 12:25:00,19.06,19.07,19.05,19.05,69261.0,18.2559,18.2655,18.2463,18.2463,69261.0
2024-12-13 12:30:00,19.06,19.07,19.05,19.07,47790.0,18.2559,18.2655,18.2463,18.2655,47790.0
2024-12-13 12:35:00,19.07,19.08,19.06,19.07,103259.0,18.2655,18.275,18.2559,18.2655,103259.0
2024-12-13 12:40:00,19.07,19.09,19.06,19.08,219678.0,18.2655,18.2846,18.2559,18.275,219678.0
2024-12-13 12:45:00,19.08,19.08,19.07,19.07,47906.0,18.275,18.275,18.2655,18.2655,47906.0
2024-12-13 12:50:00,19.07,19.08,19.04,19.05,118598.0,18.2655,18.275,18.2367,18.2463,118598.0
2024-12-13 12:55:00,19.05,19.09,19.05,19.08,151719.0,18.2463,18.2846,18.2463,18.275,151719.0
2024-12-13 13:00:00,19.08,19.09,19.05,19.06,83230.0,18.275,18.2846,18.2463,18.2559,83230.0
2024-12-13 13:05:00,19.06,19.08,19.05,19.06,142756.0,18.2559,18.275,18.2463,18.2559,142756.0
2024-12-13 13:10:00,19.06,19.07,19.04,19.05,204732.0,18.2559,18.2655,18.2367,18.2463,204732.0
2024-12-13 13:15:00,19.05,19.06,19.03,19.04,64327.0,18.2463,18.2559,18.2272,18.2367,64327.0
2024-12-13 13:20:00,19.04,19.06,19.03,19.05,95593.0,18.2367,18.2559,18.2272,18.2463,95593.0
2024-12-13 13:25:00,19.05,19.06,19.01,19.02,206475.0,18.2463,18.2559,18.208,18.2176,206475.0
2024-12-13 13:30:00,19.02,19.04,19.01,19.02,69940.0,18.2176,18.2367,18.208,18.2176,69940.0
2024-12-13 13:35:00,19.02,19.03,19.0,19.01,62004.0,18.2176,18.2272,18.1984,18.208,62004.0
2024-12-13 13:40:00,19.01,19.02,19.0,19.01,66679.0,18.208,18.2176,18.1984,18.208,66679.0
2024-12-13 13:45:00,19.01,19.01,18.98,19.0,110379.0,18.208,18.208,18.1793,18.1984,110379.0
2024-12-13 13:50:00,19.0,19.02,18.99,19.01,69844.0,18.1984,18.2176,18.1888,18.208,69844.0
2024-12-13 13:55:00,19.0,19.02,19.0,19.01,50841.0,18.1984,18.2176,18.1984,18.208,50841.0
2024-12-13 14:00:00,19.01,19.02,19.0,19.01,87038.0,18.208,18.2176,18.1984,18.208,87038.0
2024-12-13 14:05:00,19.01,19.01,18.99,18.99,8558.0,18.208,18.208,18.1888,18.1888,8558.0
2024-12-13 14:10:00,18.98,19.01,18.98,19.0,115029.0,18.1793,18.208,18.1793,18.1984,115029.0
2024-12-13 14:15:00,19.0,19.01,18.98,19.0,26745.0,18.1984,18.208,18.1793,18.1984,26745.0
2024-12-13 14:20:00,19.0,19.0,18.99,18.99,13272.0,18.1984,18.1984,18.1888,18.1888,13272.0
2024-12-13 14:25:00,19.0,19.0,18.98,18.99,91308.0,18.1984,18.1984,18.1793,18.1888,91308.0
2024-12-13 14:30:00,18.99,18.99,18.97,18.98,102165.0,18.1888,18.1888,18.1697,18.1793,102165.0
2024-12-13 14:35:00,18.98,19.0,18.97,18.98,96567.0,18.1793,18.1984,18.1697,18.1793,96567.0
2024-12-13 14:40:00,18.98,18.99,18.97,18.98,70664.0,18.1793,18.1888,18.1697,18.1793,70664.0
2024-12-13 14:45:00,18.98,19.0,18.97,18.99,95991.0,18.1793,18.1984,18.1697,18.1888,95991.0
2024-12-13 14:50:00,18.99,19.0,18.98,19.0,95856.0,18.1888,18.1984,18.1793,18.1984,95856.0
2024-12-13 14:55:00,18.99,19.0,18.98,19.0,114492.0,18.1888,18.1984,18.1793,18.1984,114492.0
2024-12-13 15:00:00,19.0,19.0,18.98,18.98,100057.0,18.1984,18.1984,18.1793,18.1793,100057.0
2024-12-13 15:05:00,18.98,19.0,18.98,19.0,46330.0,18.1793,18.1984,18.1793,18.1984,46330.0
2024-12-13 15:10:00,19.0,19.0,18.98,19.0,61904.0,18.1984,18.1984,18.1793,18.1984,61904.0
2024-12-13 15:15:00,19.0,19.02,18.99,19.01,149078.0,18.1984,18.2176,18.1888,18.208,149078.0
2024-12-13 15:20:00,19.01,19.03,19.0,19.01,144765.0,18.208,18.2272,18.1984,18.208,144765.0
2024-12-13 15:25:00,19.01,19.01,18.99,19.0,41483.0,18.208,18.208,18.1888,18.1984,41483.0
2024-12-13 15:30:00,19.0,19.0,18.98,18.99,65474.0,18.1984,18.1984,18.1793,18.1888,65474.0
2024-12-13 15:35:00,18.98,18.99,18.97,18.98,70538.0,18.1793,18.1888,18.1697,18.1793,70538.0
2024-12-13 15:40:00,18.98,19.0,18.97,18.99,178647.0,18.1793,18.1984,18.1697,18.1888,178647.0
2024-12-13 15:45:00,19.0,19.0,18.97,18.98,74405.0,18.1984,18.1984,18.1697,18.1793,74405.0
2024-12-13 15:50:00,18.98,19.01,18.97,19.0,147110.0,18.1793,18.208,18.1697,18.1984,147110.0
2024-12-13 15:55:00,19.0,19.01,18.98,19.0,198112.0,18.1984,18.208,18.1793,18.1984,198112.0
2024-12-16 09:30:00,18.9,18.91,18.87,18.91,224269.0,18.1026,18.1122,18.0739,18.1122,224269.0
2024-12-16 09:35:00,18.9,18.91,18.89,18.9,47696.0,18.1026,18.1122,18.0931,18.1026,47696.0
2024-12-16 09:40:00,18.89,18.92,18.87,18.91,65726.0,18.0931,18.1218,18.0739,18.1122,65726.0
2024-12-16 09:45:00,18.91,18.92,18.89,18.89,67032.0,18.1122,18.1218,18.0931,18.0931,67032.0
2024-12-16 09:50:00,18.89,18.91,18.87,18.87,113717.0,18.0931,18.1122,18.0739,18.0739,113717.0
2024-12-16 09:55:00,18.88,18.9,18.87,18.88,50740.0,18.0835,18.1026,18.0739,18.0835,50740.0
2024-12-16 10:00:00,18.88,18.88,18.85,18.85,68303.0,18.0835,18.0835,18.0547,18.0547,68303.0
2024-12-16 10:05:00,18.86,18.88,18.85,18.87,152773.0,18.0643,18.0835,18.0547,18.0739,152773.0
2024-12-16 10:10:00,18.87,18.9,18.86,18.89,190544.0,18.0739,18.1026,18.0643,18.0931,190544.0
2024-12-16 10:15:00,18.89,18.92,18.88,18.91,259219.0,18.0931,18.1218,18.0835,18.1122,259219.0
2024-12-16 10:20:00,18.91,18.95,18.9,18.91,156891.0,18.1122,18.1505,18.1026,18.1122,156891.0
2024-12-16 10:25:00,18.91,18.91,18.86,18.87,189519.0,18.1122,18.1122,18.0643,18.0739,189519.0
2024-12-16 10:30:00,18.87,18.87,18.83,18.83,204790.0,18.0739,18.0739,18.0356,18.0356,204790.0
2024-12-16 10:35:00,18.83,18.85,18.82,18.84,194094.0,18.0356,18.0547,18.026,18.0452,194094.0
2024-12-16 10:40:00,18.84,18.85,18.83,18.83,52894.0,18.0452,18.0547,18.0356,18.0356,52894.0
2024-12-16 10:45:00,18.84,18.85,18.83,18.84,295671.0,18.0452,18.0547,18.0356,18.0452,295671.0
2024-12-16 10:50:00,18.85,18.86,18.83,18.85,92973.0,18.0547,18.0643,18.0356,18.0547,92973.0
2024-12-16 10:55:00,18.85,18.86,18.83,18.86,144523.0,18.0547,18.0643,18.0356,18.0643,144523.0
2024-12-16 11:00:00,18.85,18.86,18.83,18.85,147043.0,18.0547,18.0643,18.0356,18.0547,147043.0
2024-12-16 11:05:00,18.84,18.85,18.83,18.83,192427.0,18.0452,18.0547,18.0356,18.0356,192427.0
2024-12-16 11:10:00,18.84,18.84,18.83,18.84,64871.0,18.0452,18.0452,18.0356,18.0452,64871.0
2024-12-16 11:15:00,18.84,18.86,18.84,18.84,123742.0,18.0452,18.0643,18.0452,18.0452,123742.0
2024-12-16 11:20:00,18.84,18.85,18.83,18.84,136477.0,18.0452,18.0547,18.0356,18.0452,136477.0
2024-12-16 11:25:00,18.84,18.85,18.83,18.85,147801.0,18.0452,18.0547,18.0356,18.0547,147801.0
2024-12-16 11:30:00,18.85,18.87,18.84,18.86,70566.0,18.0547,18.0739,18.0452,18.0643,70566.0
2024-12-16 11:35:00,18.86,18.87,18.84,18.86,117804.0,18.0643,18.0739,18.0452,18.0643,117804.0
2024-12-16 11:40:00,18.86,18.87,18.84,18.86,83205.0,18.0643,18.0739,18.0452,18.0643,83205.0
2024-12-16 11:45:00,18.87,18.87,18.85,18.85,92270.0,18.0739,18.0739,18.0547,18.0547,92270.0
2024-12-16 11:50:00,18.85,18.85,18.83,18.84,23032.0,18.0547,18.0547,18.0356,18.0452,23032.0
2024-12-16 11:55:00,18.84,18.85,18.83,18.83,87616.0,18.0452,18.0547,18.0356,18.0356,87616.0
2024-12-16 12:00:00,18.84,18.86,18.83,18.85,170952.0,18.0452,18.0643,18.0356,18.0547,170952.0
2024-12-16 12:05:00,18.85,18.86,18.84,18.84,80449.0,18.0547,18.0643,18.0452,18.0452,80449.0
2024-12-16 12:10:00,18.85,18.85,18.83,18.84,61035.0,18.0547,18.0547,18.0356,18.0452,61035.0
2024-12-16 12:15:00,18.84,18.84,18.83,18.83,14105.0,18.0452,18.0452,18.0356,18.0356,14105.0
2024-12-16 12:20:00,18.83,18.84,18.83,18.83,102067.0,18.0356,18.0452,18.0356,18.0356,102067.0
2024-12-16 12:25:00,18.83,18.84,18.83,18.84,3600.0,18.0356,18.0452,18.0356,18.0452,3600.0
2024-12-16 12:30:00,18.83,18.84,18.83,18.83,69099.0,18.0356,18.0452,18.0356,18.0356,69099.0
2024-12-16 12:35:00,18.84,18.84,18.82,18.82,39698.0,18.0452,18.0452,18.026,18.026,39698.0
2024-12-16 12:40:00,18.82,18.83,18.81,18.82,38306.0,18.026,18.0356,18.0164,18.026,38306.0
2024-12-16 12:45:00,18.82,18.83,18.81,18.82,195563.0,18.026,18.0356,18.0164,18.026,195563.0
2024-12-16 12:50:00,18.82,18.84,18.82,18.82,136103.0,18.026,18.0452,18.026,18.026,136103.0
2024-12-16 12:55:00,18.83,18.83,18.81,18.82,114795.0,18.0356,18.0356,18.0164,18.026,114795.0
2024-12-16 13:00:00,18.82,18.82,18.81,18.81,27859.0,18.026,18.026,18.0164,18.0164,27859.0
2024-12-16 13:05:00,18.81,18.82,18.8,18.81,6055.0,18.0164,18.026,18.0069,18.0164,6055.0
2024-12-16 13:10:00,18.81,18.82,18.8,18.81,72909.0,18.0164,18.026,18.0069,18.0164,72909.0
2024-12-16 13:15:00,18.82,18.82,18.8,18.8,29315.0,18.026,18.026,18.0069,18.0069,29315.0
2024-12-16 13:20:00,18.8,18.81,18.79,18.79,67581.0,18.0069,18.0164,17.9973,17.9973,67581.0
2024-12-16 13:25:00,18.79,18.79,18.78,18.79,59550.0,17.9973,17.9973,17.9877,17.9973,59550.0
2024-12-16 13:30:00,18.78,18.8,18.78,18.8,61615.0,17.9877,18.0069,17.9877,18.0069,61615.0
2024-12-16 13:35:00,18.8,18.81,18.79,18.8,48591.0,18.0069,18.0164,17.9973,18.0069,48591.0
2024-12-16 13:40:00,18.8,18.81,18.79,18.8,47070.0,18.0069,18.0164,17.9973,18.0069,47070.0
2024-12-16 13:45:00,18.79,18.8,18.79,18.8,11316.0,17.9973,18.0069,17.9973,18.0069,11316.0
2024-12-16 13:50:00,18.79,18.8,18.79,18.8,42300.0,17.9973,18.0069,17.9973,18.0069,42300.0
2024-12-16 13:55:00,18.8,18.8,18.79,18.8,24018.0,18.0069,18.0069,17.9973,18.0069,24018.0
2024-12-16 14:00:00,18.8,18.81,18.79,18.81,129915.0,18.0069,18.0164,17.9973,18.0164,129915.0
2024-12-16 14:05:00,18.8,18.81,18.8,18.81,47602.0,18.0069,18.0164,18.0069,18.0164,47602.0
2024-12-16 14:10:00,18.81,18.81,18.79,18.8,58539.0,18.0164,18.0164,17.9973,18.0069,58539.0
2024-12-16 14:15:00,18.8,18.8,18.79,18.8,3282.0,18.0069,18.0069,17.9973,18.0069,3282.0
2024-12-16 14:20:00,18.8,18.8,18.79,18.8,32343.0,18.0069,18.0069,17.9973,18.0069,32343.0
2024-12-16 14:25:00,18.8,18.81,18.8,18.81,46664.0,18.0069,18.0164,18.0069,18.0164,46664.0
2024-12-16 14:30:00,18.81,18.81,18.8,18.8,5169.0,18.0164,18.0164,18.0069,18.0069,5169.0
2024-12-16 14:35:00,18.8,18.81,18.79,18.8,112116.0,18.0069,18.0164,17.9973,18.0069,112116.0
2024-12-16 14:40:00,18.8,18.8,18.79,18.8,17732.0,18.0069,18.0069,17.9973,18.0069,17732.0
2024-12-16 14:45:00,18.8,18.81,18.8,18.8,22679.0,18.0069,18.0164,18.0069,18.0069,22679.0
2024-12-16 14:50:00,18.8,18.81,18.79,18.8,26689.0,18.0069,18.0164,17.9973,18.0069,26689.0
2024-12-16 14:55:00,18.8,18.8,18.79,18.8,1759.0,18.0069,18.0069,17.9973,18.0069,1759.0
2024-12-16 15:00:00,18.8,18.81,18.79,18.8,84709.0,18.0069,18.0164,17.9973,18.0069,84709.0
2024-12-16 15:05:00,18.8,18.81,18.78,18.79,38674.0,18.0069,18.0164,17.9877,17.9973,38674.0
2024-12-16 15:10:00,18.79,18.79,18.78,18.79,12396.0,17.9973,17.9973,17.9877,17.9973,12396.0
2024-12-16 15:15:00,18.79,18.8,18.78,18.8,62759.0,17.9973,18.0069,17.9877,18.0069,62759.0
2024-12-16 15:20:00,18.79,18.8,18.78,18.8,174399.0,17.9973,18.0069,17.9877,18.0069,174399.0
2024-12-16 15:25:00,18.79,18.8,18.79,18.79,80533.0,17.9973,18.0069,17.9973,17.9973,80533.0
2024-12-16 15:30:00,18.8,18.81,18.79,18.81,47966.0,18.0069,18.0164,17.9973,18.0164,47966.0
2024-12-16 15:35:00,18.8,18.82,18.8,18.82,125667.0,18.0069,18.026,18.0069,18.026,125667.0
2024-12-16 15:40:00,18.82,18.83,18.81,18.83,121500.0,18.026,18.0356,18.0164,18.0356,121500.0
2024-12-16 15:45:00,18.83,18.86,18.82,18.85,253692.0,18.0356,18.0643,18.026,18.0547,253692.0
2024-12-16 15:50:00,18.85,18.89,18.85,18.88,286792.0,18.0547,18.0931,18.0547,18.0835,286792.0
2024-12-16 15:55:00,18.87,18.88,18.84,18.84,360484.0,18.0739,18.0835,18.0452,18.0452,360484.0
2024-12-17 09:30:00,19.02,19.05,19.0,19.01,184469.0,18.2176,18.2463,18.1984,18.208,184469.0
2024-12-17 09:35:00,19.02,19.04,19.01,19.03,113894.0,18.2176,18.2367,18.208,18.2272,113894.0
2024-12-17 09:40:00,19.03,19.04,18.98,19.0,159114.0,18.2272,18.2367,18.1793,18.1984,159114.0
2024-12-17 09:45:00,18.99,19.01,18.98,18.99,88439.0,18.1888,18.208,18.1793,18.1888,88439.0
2024-12-17 09:50:00,18.99,19.0,18.97,18.97,110149.0,18.1888,18.1984,18.1697,18.1697,110149.0
2024-12-17 09:55:00,18.98,19.01,18.97,19.01,106200.0,18.1793,18.208,18.1697,18.208,106200.0
2024-12-17 10:00:00,19.01,19.04,19.0,19.03,43051.0,18.208,18.2367,18.1984,18.2272,43051.0
2024-12-17 10:05:00,19.03,19.04,19.01,19.04,94558.0,18.2272,18.2367,18.208,18.2367,94558.0
2024-12-17 10:10:00,19.04,19.07,19.03,19.06,271332.0,18.2367,18.2655,18.2272,18.2559,271332.0
2024-12-17 10:15:00,19.06,19.07,19.04,19.05,163365.0,18.2559,18.2655,18.2367,18.2463,163365.0
2024-12-17 10:20:00,19.06,19.08,19.05,19.06,202738.0,18.2559,18.275,18.2463,18.2559,202738.0
2024-12-17 10:25:00,19.07,19.08,19.06,19.07,127382.0,18.2655,18.275,18.2559,18.2655,127382.0
2024-12-17 10:30:00,19.07,19.07,19.05,19.07,116267.0,18.2655,18.2655,18.2463,18.2655,116267.0
2024-12-17 10:35:00,19.07,19.08,19.04,19.04,346278.0,18.2655,18.275,18.2367,18.2367,346278.0
2024-12-17 10:40:00,19.05,19.07,19.04,19.05,152957.0,18.2463,18.2655,18.2367,18.2463,152957.0
2024-12-17 10:45:00,19.05,19.05,19.03,19.04,91515.0,18.2463,18.2463,18.2272,18.2367,91515.0
2024-12-17 10:50:00,19.04,19.05,19.03,19.04,146606.0,18.2367,18.2463,18.2272,18.2367,146606.0
2024-12-17 10:55:00,19.04,19.05,19.02,19.03,138319.0,18.2367,18.2463,18.2176,18.2272,138319.0
2024-12-17 11:00:00,19.03,19.04,19.0,19.02,147764.0,18.2272,18.2367,18.1984,18.2176,147764.0
2024-12-17 11:05:00,19.02,19.03,18.95,18.96,1240497.0,18.2176,18.2272,18.1505,18.1601,1240497.0
2024-12-17 11:10:00,18.96,18.97,18.95,18.96,98564.0,18.1601,18.1697,18.1505,18.1601,98564.0
2024-12-17 11:15:00,18.96,19.0,18.95,18.99,215365.0,18.1601,18.1984,18.1505,18.1888,215365.0
2024-12-17 11:20:00,18.99,19.01,18.98,19.0,169285.0,18.1888,18.208,18.1793,18.1984,169285.0
2024-12-17 11:25:00,19.0,19.01,18.98,19.0,131096.0,18.1984,18.208,18.1793,18.1984,131096.0
2024-12-17 11:30:00,19.0,19.01,18.96,18.97,184464.0,18.1984,18.208,18.1601,18.1697,184464.0
2024-12-17 11:35:00,18.97,18.98,18.95,18.96,103261.0,18.1697,18.1793,18.1505,18.1601,103261.0
2024-12-17 11:40:00,18.96,18.97,18.95,18.96,209941.0,18.1601,18.1697,18.1505,18.1601,209941.0
2024-12-17 11:45:00,18.96,18.97,18.95,18.96,134343.0,18.1601,18.1697,18.1505,18.1601,134343.0
2024-12-17 11:50:00,18.96,18.98,18.95,18.98,123554.0,18.1601,18.1793,18.1505,18.1793,123554.0
2024-12-17 11:55:00,18.98,18.98,18.96,18.97,127450.0,18.1793,18.1793,18.1601,18.1697,127450.0
2024-12-17 12:00:00,18.96,19.0,18.96,18.99,116293.0,18.1601,18.1984,18.1601,18.1888,116293.0
2024-12-17 12:05:00,19.0,19.0,18.98,18.99,66133.0,18.1984,18.1984,18.1793,18.1888,66133.0
2024-12-17 12:10:00,18.99,19.0,18.98,19.0,69945.0,18.1888,18.1984,18.1793,18.1984,69945.0
2024-12-17 12:15:00,18.99,19.0,18.98,19.0,101735.0,18.1888,18.1984,18.1793,18.1984,101735.0
2024-12-17 12:20:00,19.0,19.0,18.98,19.0,163393.0,18.1984,18.1984,18.1793,18.1984,163393.0
2024-12-17 12:25:00,19.0,19.01,18.99,18.99,151465.0,18.1984,18.208,18.1888,18.1888,151465.0
2024-12-17 12:30:00,18.99,19.0,18.98,18.98,132153.0,18.1888,18.1984,18.1793,18.1793,132153.0
2024-12-17 12:35:00,18.98,18.99,18.97,18.98,152343.0,18.1793,18.1888,18.1697,18.1793,152343.0
2024-12-17 12:40:00,18.97,18.98,18.96,18.96,80762.0,18.1697,18.1793,18.1601,18.1601,80762.0
2024-12-17 12:45:00,18.96,18.98,18.96,18.98,42301.0,18.1601,18.1793,18.1601,18.1793,42301.0
2024-12-17 12:50:00,18.98,18.98,18.97,18.97,20499.0,18.1793,18.1793,18.1697,18.1697,20499.0
2024-12-17 12:55:00,18.98,18.98,18.96,18.97,56437.0,18.1793,18.1793,18.1601,18.1697,56437.0
2024-12-17 13:00:00,18.97,18.99,18.97,18.98,62699.0,18.1697,18.1888,18.1697,18.1793,62699.0
2024-12-17 13:05:00,18.98,19.0,18.97,18.99,92845.0,18.1793,18.1984,18.1697,18.1888,92845.0
2024-12-17 13:10:00,18.98,18.99,18.98,18.98,41031.0,18.1793,18.1888,18.1793,18.1793,41031.0
2024-12-17 13:15:00,18.99,19.02,18.98,19.02,71393.0,18.1888,18.2176,18.1793,18.2176,71393.0
2024-12-17 13:20:00,19.01,19.02,19.0,19.01,160848.0,18.208,18.2176,18.1984,18.208,160848.0
2024-12-17 13:25:00,19.0,19.01,18.99,19.0,385081.0,18.1984,18.208,18.1888,18.1984,385081.0
2024-12-17 13:30:00,19.01,19.02,19.0,19.01,79282.0,18.208,18.2176,18.1984,18.208,79282.0
2024-12-17 13:35:00,19.01,19.02,19.0,19.01,44421.0,18.208,18.2176,18.1984,18.208,44421.0
2024-12-17 13:40:00,19.01,19.02,18.99,19.0,82896.0,18.208,18.2176,18.1888,18.1984,82896.0
2024-12-17 13:45:00,19.0,19.02,18.99,19.01,164357.0,18.1984,18.2176,18.1888,18.208,164357.0
2024-12-17 13:50:00,19.01,19.02,19.0,19.0,33622.0,18.208,18.2176,18.1984,18.1984,33622.0
2024-12-17 13:55:00,19.0,19.01,19.0,19.01,21201.0,18.1984,18.208,18.1984,18.208,21201.0
2024-12-17 14:00:00,19.01,19.02,19.0,19.02,64070.0,18.208,18.2176,18.1984,18.2176,64070.0
2024-12-17 14:05:00,19.02,19.03,19.01,19.03,26552.0,18.2176,18.2272,18.208,18.2272,26552.0
2024-12-17 14:10:00,19.03,19.03,19.01,19.02,33238.0,18.2272,18.2272,18.208,18.2176,33238.0
2024-12-17 14:15:00,19.03,19.03,19.02,19.03,1800.0,18.2272,18.2272,18.2176,18.2272,1800.0
2024-12-17 14:20:00,19.03,19.05,19.02,19.04,135586.0,18.2272,18.2463,18.2176,18.2367,135586.0
2024-12-17 14:25:00,19.04,19.05,19.03,19.04,31204.0,18.2367,18.2463,18.2272,18.2367,31204.0
2024-12-17 14:30:00,19.04,19.06,19.04,19.05,192037.0,18.2367,18.2559,18.2367,18.2463,192037.0
2024-12-17 14:35:00,19.05,19.07,19.04,19.06,85838.0,18.2463,18.2655,18.2367,18.2559,85838.0
2024-12-17 14:40:00,19.07,19.07,19.04,19.05,61382.0,18.2655,18.2655,18.2367,18.2463,61382.0
2024-12-17 14:45:00,19.04,19.07,19.04,19.06,200257.0,18.2367,18.2655,18.2367,18.2559,200257.0
2024-12-17 14:50:00,19.07,19.07,19.05,19.07,46607.0,18.2655,18.2655,18.2463,18.2655,46607.0
2024-12-17 14:55:00,19.07,19.07,19.05,19.05,48428.0,18.2655,18.2655,18.2463,18.2463,48428.0
2024-12-17 15:00:00,19.06,19.07,19.05,19.07,108430.0,18.2559,18.2655,18.2463,18.2655,108430.0
2024-12-17 15:05:00,19.07,19.08,19.06,19.06,99030.0,18.2655,18.275,18.2559,18.2559,99030.0
2024-12-17 15:10:00,19.06,19.07,19.05,19.07,136048.0,18.2559,18.2655,18.2463,18.2655,136048.0
2024-12-17 15:15:00,19.06,19.08,19.06,19.07,38322.0,18.2559,18.275,18.2559,18.2655,38322.0
2024-12-17 15:20:00,19.07,19.09,19.07,19.09,101622.0,18.2655,18.2846,18.2655,18.2846,101622.0
2024-12-17 15:25:00,19.09,19.09,19.07,19.08,162062.0,18.2846,18.2846,18.2655,18.275,162062.0
2024-12-17 15:30:00,19.08,19.09,19.07,19.07,119785.0,18.275,18.2846,18.2655,18.2655,119785.0
2024-12-17 15:35:00,19.07,19.08,19.04,19.04,136989.0,18.2655,18.275,18.2367,18.2367,136989.0
2024-12-17 15:40:00,19.04,19.05,19.02,19.02,522477.0,18.2367,18.2463,18.2176,18.2176,522477.0
2024-12-17 15:45:00,19.02,19.04,19.01,19.03,234541.0,18.2176,18.2367,18.208,18.2272,234541.0
2024-12-17 15:50:00,19.03,19.03,18.98,18.98,311729.0,18.2272,18.2272,18.1793,18.1793,311729.0
2024-12-17 15:55:00,18.98,19.02,18.97,19.02,386540.0,18.1793,18.2176,18.1697,18.2176,386540.0
2024-12-18 09:30:00,19.03,19.05,19.02,19.04,152570.0,18.2272,18.2463,18.2176,18.2367,152570.0
2024-12-18 09:35:00,19.04,19.07,19.03,19.04,92221.0,18.2367,18.2655,18.2272,18.2367,92221.0
2024-12-18 09:40:00,19.05,19.06,19.03,19.05,61859.0,18.2463,18.2559,18.2272,18.2463,61859.0
2024-12-18 09:45:00,19.05,19.05,19.02,19.03,75319.0,18.2463,18.2463,18.2176,18.2272,75319.0
2024-12-18 09:50:00,19.03,19.04,18.99,19.0,49002.0,18.2272,18.2367,18.1888,18.1984,49002.0
2024-12-18 09:55:00,19.0,19.01,18.99,18.99,138729.0,18.1984,18.208,18.1888,18.1888,138729.0
2024-12-18 10:00:00,19.0,19.0,18.97,18.98,77225.0,18.1984,18.1984,18.1697,18.1793,77225.0
2024-12-18 10:05:00,18.98,18.99,18.96,18.98,112080.0,18.1793,18.1888,18.1601,18.1793,112080.0
2024-12-18 10:10:00,18.98,18.99,18.96,18.97,71529.0,18.1793,18.1888,18.1601,18.1697,71529.0
2024-12-18 10:15:00,18.97,18.98,18.95,18.96,128886.0,18.1697,18.1793,18.1505,18.1601,128886.0
2024-12-18 10:20:00,18.95,18.96,18.94,18.95,97712.0,18.1505,18.1601,18.1409,18.1505,97712.0
2024-12-18 10:25:00,18.95,18.97,18.94,18.94,134948.0,18.1505,18.1697,18.1409,18.1409,134948.0
2024-12-18 10:30:00,18.95,18.95,18.92,18.92,94144.0,18.1505,18.1505,18.1218,18.1218,94144.0
2024-12-18 10:35:00,18.93,18.93,18.9,18.91,87325.0,18.1314,18.1314,18.1026,18.1122,87325.0
2024-12-18 10:40:00,18.91,18.92,18.89,18.89,149737.0,18.1122,18.1218,18.0931,18.0931,149737.0
2024-12-18 10:45:00,18.9,18.9,18.88,18.88,176828.0,18.1026,18.1026,18.0835,18.0835,176828.0
2024-12-18 10:50:00,18.88,18.9,18.88,18.89,140594.0,18.0835,18.1026,18.0835,18.0931,140594.0
2024-12-18 10:55:00,18.89,18.91,18.88,18.91,99711.0,18.0931,18.1122,18.0835,18.1122,99711.0
2024-12-18 11:00:00,18.91,18.91,18.88,18.9,71007.0,18.1122,18.1122,18.0835,18.1026,71007.0
2024-12-18 11:05:00,18.91,18.91,18.89,18.91,120019.0,18.1122,18.1122,18.0931,18.1122,120019.0
2024-12-18 11:10:00,18.91,18.95,18.91,18.95,191807.0,18.1122,18.1505,18.1122,18.1505,191807.0
2024-12-18 11:15:00,18.95,18.99,18.94,18.98,245969.0,18.1505,18.1888,18.1409,18.1793,245969.0
2024-12-18 11:20:00,18.98,18.99,18.97,18.98,154466.0,18.1793,18.1888,18.1697,18.1793,154466.0
2024-12-18 11:25:00,18.98,18.98,18.92,18.92,124207.0,18.1793,18.1793,18.1218,18.1218,124207.0
2024-12-18 11:30:00,18.93,18.94,18.92,18.94,213507.0,18.1314,18.1409,18.1218,18.1409,213507.0
2024-12-18 11:35:00,18.94,18.94,18.91,18.92,116114.0,18.1409,18.1409,18.1122,18.1218,116114.0
2024-12-18 11:40:00,18.92,18.93,18.91,18.91,93524.0,18.1218,18.1314,18.1122,18.1122,93524.0
2024-12-18 11:45:00,18.91,18.92,18.9,18.92,68890.0,18.1122,18.1218,18.1026,18.1218,68890.0
2024-12-18 11:50:00,18.91,18.92,18.89,18.9,175795.0,18.1122,18.1218,18.0931,18.1026,175795.0
2024-12-18 11:55:00,18.91,18.93,18.9,18.91,195466.0,18.1122,18.1314,18.1026,18.1122,195466.0
2024-12-18 12:00:00,18.92,18.94,18.91,18.93,159682.0,18.1218,18.1409,18.1122,18.1314,159682.0
2024-12-18 12:05:00,18.92,18.94,18.91,18.93,88288.0,18.1218,18.1409,18.1122,18.1314,88288.0
2024-12-18 12:10:00,18.93,18.94,18.92,18.93,44880.0,18.1314,18.1409,18.1218,18.1314,44880.0
2024-12-18 12:15:00,18.93,18.94,18.89,18.89,88405.0,18.1314,18.1409,18.0931,18.0931,88405.0
2024-12-18 12:20:00,18.89,18.9,18.88,18.89,191091.0,18.0931,18.1026,18.0835,18.0931,191091.0
2024-12-18 12:25:00,18.89,18.92,18.89,18.92,163672.0,18.0931,18.1218,18.0931,18.1218,163672.0
2024-12-18 12:30:00,18.93,18.95,18.92,18.93,126353.0,18.1314,18.1505,18.1218,18.1314,126353.0
2024-12-18 12:35:00,18.93,18.94,18.9,18.94,177234.0,18.1314,18.1409,18.1026,18.1409,177234.0
2024-12-18 12:40:00,18.94,18.96,18.93,18.95,200418.0,18.1409,18.1601,18.1314,18.1505,200418.0
2024-12-18 12:45:00,18.95,18.95,18.92,18.93,55955.0,18.1505,18.1505,18.1218,18.1314,55955.0
2024-12-18 12:50:00,18.93,18.95,18.92,18.94,189024.0,18.1314,18.1505,18.1218,18.1409,189024.0
2024-12-18 12:55:00,18.93,18.94,18.93,18.94,24400.0,18.1314,18.1409,18.1314,18.1409,24400.0
2024-12-18 13:00:00,18.93,18.95,18.93,18.95,140829.0,18.1314,18.1505,18.1314,18.1505,140829.0
2024-12-18 13:05:00,18.95,18.96,18.93,18.94,84768.0,18.1505,18.1601,18.1314,18.1409,84768.0
2024-12-18 13:10:00,18.94,18.96,18.93,18.94,214332.0,18.1409,18.1601,18.1314,18.1409,214332.0
2024-12-18 13:15:00,18.95,18.96,18.94,18.94,38221.0,18.1505,18.1601,18.1409,18.1409,38221.0
2024-12-18 13:20:00,18.95,18.95,18.93,18.94,23745.0,18.1505,18.1505,18.1314,18.1409,23745.0
2024-12-18 13:25:00,18.94,18.95,18.93,18.95,90451.0,18.1409,18.1505,18.1314,18.1505,90451.0
2024-12-18 13:30:00,18.96,18.96,18.93,18.94,54002.0,18.1601,18.1601,18.1314,18.1409,54002.0
2024-12-18 13:35:00,18.93,18.94,18.92,18.94,60028.0,18.1314,18.1409,18.1218,18.1409,60028.0
2024-12-18 13:40:00,18.95,18.96,18.94,18.95,166524.0,18.1505,18.1601,18.1409,18.1505,166524.0
2024-12-18 13:45:00,18.95,18.96,18.93,18.94,161659.0,18.1505,18.1601,18.1314,18.1409,161659.0
2024-12-18 13:50:00,18.94,18.95,18.93,18.93,29843.0,18.1409,18.1505,18.1314,18.1314,29843.0
2024-12-18 13:55:00,18.93,18.94,18.92,18.94,116568.0,18.1314,18.1409,18.1218,18.1409,116568.0
2024-12-18 14:00:00,18.93,19.05,18.93,19.05,1037658.0,18.1314,18.2463,18.1314,18.2463,1037658.0
2024-12-18 14:05:00,19.05,19.22,19.05,19.2,618283.0,18.2463,18.4091,18.2463,18.39,618283.0
2024-12-18 14:10:00,19.21,19.24,19.19,19.22,159076.0,18.3996,18.4283,18.3804,18.4091,159076.0
2024-12-18 14:15:00,19.23,19.28,19.2,19.26,242605.0,18.4187,18.4666,18.39,18.4474,242605.0
2024-12-18 14:20:00,19.25,19.26,19.18,19.19,142563.0,18.4379,18.4474,18.3708,18.3804,142563.0
2024-12-18 14:25:00,19.19,19.28,19.17,19.28,187205.0,18.3804,18.4666,18.3612,18.4666,187205.0
2024-12-18 14:30:00,19.28,19.33,19.2,19.24,297728.0,18.4666,18.5145,18.39,18.4283,297728.0
2024-12-18 14:35:00,19.23,19.31,19.22,19.28,422445.0,18.4187,18.4953,18.4091,18.4666,422445.0
2024-12-18 14:40:00,19.29,19.33,19.24,19.3,334014.0,18.4762,18.5145,18.4283,18.4858,334014.0
2024-12-18 14:45:00,19.31,19.43,19.3,19.37,289750.0,18.4953,18.6103,18.4858,18.5528,289750.0
2024-12-18 14:50:00,19.36,19.44,19.35,19.43,132061.0,18.5432,18.6199,18.5337,18.6103,132061.0
2024-12-18 14:55:00,19.43,19.53,19.43,19.51,244248.0,18.6103,18.7061,18.6103,18.6869,244248.0
2024-12-18 15:00:00,19.5,19.59,19.48,19.59,248577.0,18.6773,18.7635,18.6582,18.7635,248577.0
2024-12-18 15:05:00,19.6,19.6,19.5,19.54,253947.0,18.7731,18.7731,18.6773,18.7156,253947.0
2024-12-18 15:10:00,19.55,19.62,19.54,19.59,265865.0,18.7252,18.7923,18.7156,18.7635,265865.0
2024-12-18 15:15:00,19.6,19.66,19.58,19.64,258125.0,18.7731,18.8306,18.7539,18.8114,258125.0
2024-12-18 15:20:00,19.64,19.64,19.54,19.61,483884.0,18.8114,18.8114,18.7156,18.7827,483884.0
2024-12-18 15:25:00,19.6,19.73,19.6,19.72,334542.0,18.7731,18.8976,18.7731,18.888,334542.0
2024-12-18 15:30:00,19.71,19.77,19.66,19.75,563067.0,18.8785,18.9359,18.8306,18.9168,563067.0
2024-12-18 15:35:00,19.75,19.96,19.75,19.95,782945.0,18.9168,19.1179,18.9168,19.1083,782945.0
2024-12-18 15:40:00,19.95,20.13,19.95,20.11,2073701.0,19.1083,19.2807,19.1083,19.2616,2073701.0
2024-12-18 15:45:00,20.11,20.15,19.91,19.93,1048010.0,19.2616,19.2999,19.07,19.0892,1048010.0
2024-12-18 15:50:00,19.93,19.97,19.87,19.89,1048093.0,19.0892,19.1275,19.0317,19.0509,1048093.0
2024-12-18 15:55:00,19.9,20.17,19.9,20.14,1563279.0,19.0604,19.3191,19.0604,19.2903,1563279.0
2024-12-19 09:30:00,19.8,19.86,19.7,19.72,541307.0,18.9647,19.0221,18.8689,18.888,541307.0
2024-12-19 09:35:00,19.71,19.84,19.69,19.8,496898.0,18.8785,19.003,18.8593,18.9647,496898.0
2024-12-19 09:40:00,19.77,19.82,19.72,19.82,527790.0,18.9359,18.9838,18.888,18.9838,527790.0
2024-12-19 09:45:00,19.82,19.86,19.76,19.84,232940.0,18.9838,19.0221,18.9264,19.003,232940.0
2024-12-19 09:50:00,19.84,19.9,19.83,19.9,151323.0,19.003,19.0604,18.9934,19.0604,151323.0
2024-12-19 09:55:00,19.91,19.92,19.86,19.86,425787.0,19.07,19.0796,19.0221,19.0221,425787.0
2024-12-19 10:00:00,19.86,19.94,19.85,19.94,280620.0,19.0221,19.0988,19.0126,19.0988,280620.0
2024-12-19 10:05:00,19.95,19.99,19.93,19.94,701143.0,19.1083,19.1467,19.0892,19.0988,701143.0
2024-12-19 10:10:00,19.94,19.95,19.84,19.85,226441.0,19.0988,19.1083,19.003,19.0126,226441.0
2024-12-19 10:15:00,19.86,19.89,19.84,19.87,116977.0,19.0221,19.0509,19.003,19.0317,116977.0
2024-12-19 10:20:00,19.87,19.98,19.85,19.96,219466.0,19.0317,19.1371,19.0126,19.1179,219466.0
2024-12-19 10:25:00,19.96,20.0,19.91,19.99,255857.0,19.1179,19.1562,19.07,19.1467,255857.0
2024-12-19 10:30:00,19.99,20.04,19.96,20.04,363675.0,19.1467,19.1945,19.1179,19.1945,363675.0
2024-12-19 10:35:00,20.03,20.06,19.94,20.01,178544.0,19.185,19.2137,19.0988,19.1658,178544.0
2024-12-19 10:40:00,20.0,20.03,19.91,19.93,216599.0,19.1562,19.185,19.07,19.0892,216599.0
2024-12-19 10:45:00,19.93,19.98,19.9,19.9,291037.0,19.0892,19.1371,19.0604,19.0604,291037.0
2024-12-19 10:50:00,19.91,19.96,19.88,19.95,197229.0,19.07,19.1179,19.0413,19.1083,197229.0
2024-12-19 10:55:00,19.94,20.0,19.91,19.92,121805.0,19.0988,19.1562,19.07,19.0796,121805.0
2024-12-19 11:00:00,19.92,20.04,19.92,20.04,283544.0,19.0796,19.1945,19.0796,19.1945,283544.0
2024-12-19 11:05:00,20.02,20.05,20.01,20.04,162299.0,19.1754,19.2041,19.1658,19.1945,162299.0
2024-12-19 11:10:00,20.04,20.05,20.01,20.04,107161.0,19.1945,19.2041,19.1658,19.1945,107161.0
2024-12-19 11:15:00,20.03,20.03,19.97,19.97,141004.0,19.185,19.185,19.1275,19.1275,141004.0
2024-12-19 11:20:00,19.98,19.99,19.85,19.86,162622.0,19.1371,19.1467,19.0126,19.0221,162622.0
2024-12-19 11:25:00,19.87,19.87,19.83,19.84,141979.0,19.0317,19.0317,18.9934,19.003,141979.0
2024-12-19 11:30:00,19.85,19.88,19.82,19.87,204766.0,19.0126,19.0413,18.9838,19.0317,204766.0
2024-12-19 11:35:00,19.87,19.9,19.8,19.82,139638.0,19.0317,19.0604,18.9647,18.9838,139638.0
2024-12-19 11:40:00,19.83,19.89,19.82,19.86,213892.0,18.9934,19.0509,18.9838,19.0221,213892.0
2024-12-19 11:45:00,19.87,19.89,19.84,19.85,91350.0,19.0317,19.0509,19.003,19.0126,91350.0
2024-12-19 11:50:00,19.86,19.94,19.85,19.92,236103.0,19.0221,19.0988,19.0126,19.0796,236103.0
2024-12-19 11:55:00,19.91,19.93,19.87,19.91,175840.0,19.07,19.0892,19.0317,19.07,175840.0
2024-12-19 12:00:00,19.91,19.93,19.89,19.91,145567.0,19.07,19.0892,19.0509,19.07,145567.0
2024-12-19 12:05:00,19.9,19.94,19.89,19.92,279031.0,19.0604,19.0988,19.0509,19.0796,279031.0
2024-12-19 12:10:00,19.92,19.95,19.91,19.94,124657.0,19.0796,19.1083,19.07,19.0988,124657.0
2024-12-19 12:15:00,19.94,19.96,19.92,19.95,327550.0,19.0988,19.1179,19.0796,19.1083,327550.0
2024-12-19 12:20:00,19.95,20.02,19.94,20.01,174114.0,19.1083,19.1754,19.0988,19.1658,174114.0
2024-12-19 12:25:00,20.01,20.05,19.99,20.03,277284.0,19.1658,19.2041,19.1467,19.185,277284.0
2024-12-19 12:30:00,20.03,20.08,20.01,20.04,196726.0,19.185,19.2329,19.1658,19.1945,196726.0
2024-12-19 12:35:00,20.04,20.05,20.0,20.01,120260.0,19.1945,19.2041,19.1562,19.1658,120260.0
2024-12-19 12:40:00,19.99,20.04,19.98,20.04,202086.0,19.1467,19.1945,19.1371,19.1945,202086.0
2024-12-19 12:45:00,20.03,20.04,20.0,20.03,183113.0,19.185,19.1945,19.1562,19.185,183113.0
2024-12-19 12:50:00,20.04,20.08,20.02,20.02,249038.0,19.1945,19.2329,19.1754,19.1754,249038.0
2024-12-19 12:55:00,20.03,20.03,19.96,19.96,166164.0,19.185,19.185,19.1179,19.1179,166164.0
2024-12-19 13:00:00,19.97,20.09,19.97,20.07,167232.0,19.1275,19.2424,19.1275,19.2233,167232.0
2024-12-19 13:05:00,20.07,20.09,19.98,19.99,159789.0,19.2233,19.2424,19.1371,19.1467,159789.0
2024-12-19 13:10:00,20.0,20.0,19.96,19.98,134350.0,19.1562,19.1562,19.1179,19.1371,134350.0
2024-12-19 13:15:00,19.97,20.0,19.96,19.98,186800.0,19.1275,19.1562,19.1179,19.1371,186800.0
2024-12-19 13:20:00,19.98,20.02,19.95,19.96,124851.0,19.1371,19.1754,19.1083,19.1179,124851.0
2024-12-19 13:25:00,19.96,19.97,19.91,19.92,193968.0,19.1179,19.1275,19.07,19.0796,193968.0
2024-12-19 13:30:00,19.93,19.96,19.91,19.93,164712.0,19.0892,19.1179,19.07,19.0892,164712.0
2024-12-19 13:35:00,19.93,19.94,19.9,19.91,250721.0,19.0892,19.0988,19.0604,19.07,250721.0
2024-12-19 13:40:00,19.91,19.92,19.88,19.92,207911.0,19.07,19.0796,19.0413,19.0796,207911.0
2024-12-19 13:45:00,19.91,19.93,19.88,19.89,101774.0,19.07,19.0892,19.0413,19.0509,101774.0
2024-12-19 13:50:00,19.9,19.92,19.88,19.92,115601.0,19.0604,19.0796,19.0413,19.0796,115601.0
2024-12-19 13:55:00,19.91,19.92,19.81,19.82,109117.0,19.07,19.0796,18.9742,18.9838,109117.0
2024-12-19 14:00:00,19.82,19.89,19.81,19.87,177154.0,18.9838,19.0509,18.9742,19.0317,177154.0
2024-12-19 14:05:00,19.87,19.92,19.86,19.92,184369.0,19.0317,19.0796,19.0221,19.0796,184369.0
2024-12-19 14:10:00,19.92,19.95,19.91,19.94,93344.0,19.0796,19.1083,19.07,19.0988,93344.0
2024-12-19 14:15:00,19.93,19.96,19.93,19.95,160003.0,19.0892,19.1179,19.0892,19.1083,160003.0
2024-12-19 14:20:00,19.95,19.99,19.92,19.93,202353.0,19.1083,19.1467,19.0796,19.0892,202353.0
2024-12-19 14:25:00,19.93,19.97,19.93,19.95,189223.0,19.0892,19.1275,19.0892,19.1083,189223.0
2024-12-19 14:30:00,19.95,19.99,19.95,19.98,118121.0,19.1083,19.1467,19.1083,19.1371,118121.0
2024-12-19 14:35:00,19.98,20.0,19.96,19.98,77548.0,19.1371,19.1562,19.1179,19.1371,77548.0
2024-12-19 14:40:00,19.99,20.02,19.98,20.0,430425.0,19.1467,19.1754,19.1371,19.1562,430425.0
2024-12-19 14:45:00,19.99,20.01,19.97,19.99,151393.0,19.1467,19.1658,19.1275,19.1467,151393.0
2024-12-19 14:50:00,19.99,20.0,19.96,19.99,87193.0,19.1467,19.1562,19.1179,19.1467,87193.0
2024-12-19 14:55:00,20.0,20.04,19.98,20.03,100766.0,19.1562,19.1945,19.1371,19.185,100766.0
2024-12-19 15:00:00,20.03,20.06,20.01,20.03,202011.0,19.185,19.2137,19.1658,19.185,202011.0
2024-12-19 15:05:00,20.03,20.05,20.02,20.04,139744.0,19.185,19.2041,19.1754,19.1945,139744.0
2024-12-19 15:10:00,20.04,20.08,20.02,20.03,120167.0,19.1945,19.2329,19.1754,19.185,120167.0
2024-12-19 15:15:00,20.02,20.03,19.99,19.99,151812.0,19.1754,19.185,19.1467,19.1467,151812.0
2024-12-19 15:20:00,19.99,20.01,19.94,19.95,436818.0,19.1467,19.1658,19.0988,19.1083,436818.0
2024-12-19 15:25:00,19.95,20.0,19.95,20.0,121380.0,19.1083,19.1562,19.1083,19.1562,121380.0
2024-12-19 15:30:00,19.99,20.08,19.97,20.07,518611.0,19.1467,19.2329,19.1275,19.2233,518611.0
2024-12-19 15:35:00,20.07,20.14,19.98,20.0,979195.0,19.2233,19.2903,19.1371,19.1562,979195.0
2024-12-19 15:40:00,20.0,20.02,19.95,20.01,149985.0,19.1562,19.1754,19.1083,19.1658,149985.0
2024-12-19 15:45:00,20.01,20.06,20.0,20.05,206407.0,19.1658,19.2137,19.1562,19.2041,206407.0
2024-12-19 15:50:00,20.06,20.18,20.06,20.16,274070.0,19.2137,19.3286,19.2137,19.3095,274070.0
2024-12-19 15:55:00,20.14,20.18,20.08,20.16,1403918.0,19.2903,19.3286,19.2329,19.3095,1403918.0
2024-12-20 09:30:00,20.36,20.4,20.29,20.32,351024.0,19.501,19.5394,19.434,19.4627,351024.0
2024-12-20 09:35:00,20.32,20.36,20.19,20.19,176587.0,19.4627,19.501,19.3382,19.3382,176587.0
2024-12-20 09:40:00,20.2,20.3,20.2,20.29,185777.0,19.3478,19.4436,19.3478,19.434,185777.0
2024-12-20 09:45:00,20.28,20.39,20.25,20.36,262400.0,19.4244,19.5298,19.3957,19.501,262400.0
2024-12-20 09:50:00,20.36,20.42,20.29,20.32,147758.0,19.501,19.5585,19.434,19.4627,147758.0
2024-12-20 09:55:00,20.31,20.34,20.28,20.33,74848.0,19.4532,19.4819,19.4244,19.4723,74848.0
2024-12-20 10:00:00,20.31,20.33,20.25,20.26,206358.0,19.4532,19.4723,19.3957,19.4053,206358.0
2024-12-20 10:05:00,20.26,20.29,20.2,20.28,301052.0,19.4053,19.434,19.3478,19.4244,301052.0
2024-12-20 10:10:00,20.29,20.32,20.16,20.17,491219.0,19.434,19.4627,19.3095,19.3191,491219.0
2024-12-20 10:15:00,20.18,20.2,20.15,20.16,232888.0,19.3286,19.3478,19.2999,19.3095,232888.0
2024-12-20 10:20:00,20.16,20.18,20.1,20.11,268635.0,19.3095,19.3286,19.252,19.2616,268635.0
2024-12-20 10:25:00,20.12,20.13,19.98,20.0,262779.0,19.2712,19.2807,19.1371,19.1562,262779.0
2024-12-20 10:30:00,19.99,20.0,19.86,19.92,461732.0,19.1467,19.1562,19.0221,19.0796,461732.0
2024-12-20 10:35:00,19.91,19.96,19.89,19.91,396422.0,19.07,19.1179,19.0509,19.07,396422.0
2024-12-20 10:40:00,19.91,19.94,19.88,19.89,335799.0,19.07,19.0988,19.0413,19.0509,335799.0
2024-12-20 10:45:00,19.89,19.93,19.88,19.91,295427.0,19.0509,19.0892,19.0413,19.07,295427.0
2024-12-20 10:50:00,19.91,19.91,19.85,19.86,242947.0,19.07,19.07,19.0126,19.0221,242947.0
2024-12-20 10:55:00,19.86,19.91,19.84,19.91,211872.0,19.0221,19.07,19.003,19.07,211872.0
2024-12-20 11:00:00,19.9,19.92,19.76,19.77,293119.0,19.0604,19.0796,18.9264,18.9359,293119.0
2024-12-20 11:05:00,19.77,19.78,19.73,19.76,161727.0,18.9359,18.9455,18.8976,18.9264,161727.0
2024-12-20 11:10:00,19.75,19.76,19.71,19.71,225291.0,18.9168,18.9264,18.8785,18.8785,225291.0
2024-12-20 11:15:00,19.71,19.73,19.64,19.68,192299.0,18.8785,18.8976,18.8114,18.8497,192299.0
2024-12-20 11:20:00,19.68,19.69,19.63,19.63,91110.0,18.8497,18.8593,18.8018,18.8018,91110.0
2024-12-20 11:25:00,19.63,19.66,19.62,19.63,236517.0,18.8018,18.8306,18.7923,18.8018,236517.0
2024-12-20 11:30:00,19.63,19.63,19.58,19.61,317882.0,18.8018,18.8018,18.7539,18.7827,317882.0
2024-12-20 11:35:00,19.6,19.61,19.49,19.49,172530.0,18.7731,18.7827,18.6677,18.6677,172530.0
2024-12-20 11:40:00,19.49,19.52,19.45,19.45,229527.0,18.6677,18.6965,18.6294,18.6294,229527.0
2024-12-20 11:45:00,19.46,19.51,19.45,19.51,180794.0,18.639,18.6869,18.6294,18.6869,180794.0
2024-12-20 11:50:00,19.5,19.57,19.49,19.55,235789.0,18.6773,18.7444,18.6677,18.7252,235789.0
2024-12-20 11:55:00,19.54,19.55,19.46,19.48,171287.0,18.7156,18.7252,18.639,18.6582,171287.0
2024-12-20 12:00:00,19.48,19.52,19.47,19.49,172255.0,18.6582,18.6965,18.6486,18.6677,172255.0
2024-12-20 12:05:00,19.49,19.5,19.46,19.46,117913.0,18.6677,18.6773,18.639,18.639,117913.0
2024-12-20 12:10:00,19.46,19.47,19.44,19.46,157193.0,18.639,18.6486,18.6199,18.639,157193.0
2024-12-20 12:15:00,19.46,19.47,19.43,19.45,133143.0,18.639,18.6486,18.6103,18.6294,133143.0
2024-12-20 12:20:00,19.45,19.47,19.43,19.45,219687.0,18.6294,18.6486,18.6103,18.6294,219687.0
2024-12-20 12:25:00,19.45,19.45,19.39,19.4,246611.0,18.6294,18.6294,18.572,18.5815,246611.0
2024-12-20 12:30:00,19.4,19.52,19.4,19.49,392105.0,18.5815,18.6965,18.5815,18.6677,392105.0
2024-12-20 12:35:00,19.48,19.5,19.43,19.45,281216.0,18.6582,18.6773,18.6103,18.6294,281216.0
2024-12-20 12:40:00,19.44,19.49,19.43,19.46,176154.0,18.6199,18.6677,18.6103,18.639,176154.0
2024-12-20 12:45:00,19.46,19.5,19.45,19.45,193271.0,18.639,18.6773,18.6294,18.6294,193271.0
2024-12-20 12:50:00,19.44,19.46,19.42,19.43,178619.0,18.6199,18.639,18.6007,18.6103,178619.0
2024-12-20 12:55:00,19.43,19.48,19.42,19.47,85462.0,18.6103,18.6582,18.6007,18.6486,85462.0
2024-12-20 13:00:00,19.47,19.51,19.46,19.51,166640.0,18.6486,18.6869,18.639,18.6869,166640.0
2024-12-20 13:05:00,19.51,19.54,19.5,19.53,224246.0,18.6869,18.7156,18.6773,18.7061,224246.0
2024-12-20 13:10:00,19.52,19.54,19.52,19.53,172036.0,18.6965,18.7156,18.6965,18.7061,172036.0
2024-12-20 13:15:00,19.53,19.6,19.52,19.56,287125.0,18.7061,18.7731,18.6965,18.7348,287125.0
2024-12-20 13:20:00,19.56,19.62,19.55,19.6,308454.0,18.7348,18.7923,18.7252,18.7731,308454.0
2024-12-20 13:25:00,19.6,19.64,19.58,19.64,107241.0,18.7731,18.8114,18.7539,18.8114,107241.0
2024-12-20 13:30:00,19.64,19.65,19.59,19.62,235690.0,18.8114,18.821,18.7635,18.7923,235690.0
2024-12-20 13:35:00,19.61,19.63,19.58,19.62,138770.0,18.7827,18.8018,18.7539,18.7923,138770.0
2024-12-20 13:40:00,19.63,19.64,19.6,19.61,173538.0,18.8018,18.8114,18.7731,18.7827,173538.0
2024-12-20 13:45:00,19.62,19.65,19.61,19.64,94191.0,18.7923,18.821,18.7827,18.8114,94191.0
2024-12-20 13:50:00,19.64,19.66,19.57,19.57,201802.0,18.8114,18.8306,18.7444,18.7444,201802.0
2024-12-20 13:55:00,19.57,19.65,19.55,19.65,203761.0,18.7444,18.821,18.7252,18.821,203761.0
2024-12-20 14:00:00,19.65,19.66,19.63,19.66,131046.0,18.821,18.8306,18.8018,18.8306,131046.0
2024-12-20 14:05:00,19.65,19.67,19.62,19.64,365543.0,18.821,18.8402,18.7923,18.8114,365543.0
2024-12-20 14:10:00,19.63,19.66,19.62,19.64,152564.0,18.8018,18.8306,18.7923,18.8114,152564.0
2024-12-20 14:15:00,19.64,19.66,19.61,19.62,247636.0,18.8114,18.8306,18.7827,18.7923,247636.0
2024-12-20 14:20:00,19.62,19.63,19.59,19.6,114325.0,18.7923,18.8018,18.7635,18.7731,114325.0
2024-12-20 14:25:00,19.6,19.61,19.55,19.56,121074.0,18.7731,18.7827,18.7252,18.7348,121074.0
2024-12-20 14:30:00,19.57,19.57,19.52,19.53,169321.0,18.7444,18.7444,18.6965,18.7061,169321.0
2024-12-20 14:35:00,19.53,19.55,19.51,19.55,132900.0,18.7061,18.7252,18.6869,18.7252,132900.0
2024-12-20 14:40:00,19.55,19.58,19.54,19.55,215915.0,18.7252,18.7539,18.7156,18.7252,215915.0
2024-12-20 14:45:00,19.57,19.6,19.56,19.59,107827.0,18.7444,18.7731,18.7348,18.7635,107827.0
2024-12-20 14:50:00,19.6,19.64,19.58,19.61,163859.0,18.7731,18.8114,18.7539,18.7827,163859.0
2024-12-20 14:55:00,19.61,19.63,19.6,19.62,162608.0,18.7827,18.8018,18.7731,18.7923,162608.0
2024-12-20 15:00:00,19.62,19.62,19.59,19.6,136431.0,18.7923,18.7923,18.7635,18.7731,136431.0
2024-12-20 15:05:00,19.61,19.63,19.58,19.62,176983.0,18.7827,18.8018,18.7539,18.7923,176983.0
2024-12-20 15:10:00,19.62,19.63,19.6,19.63,97847.0,18.7923,18.8018,18.7731,18.8018,97847.0
2024-12-20 15:15:00,19.63,19.65,19.62,19.63,50209.0,18.8018,18.821,18.7923,18.8018,50209.0
2024-12-20 15:20:00,19.64,19.68,19.62,19.64,137915.0,18.8114,18.8497,18.7923,18.8114,137915.0
2024-12-20 15:25:00,19.65,19.66,19.62,19.66,102811.0,18.821,18.8306,18.7923,18.8306,102811.0
2024-12-20 15:30:00,19.66,19.79,19.64,19.77,494856.0,18.8306,18.9551,18.8114,18.9359,494856.0
2024-12-20 15:35:00,19.78,19.78,19.64,19.67,411013.0,18.9455,18.9455,18.8114,18.8402,411013.0
2024-12-20 15:40:00,19.67,19.71,19.63,19.69,307608.0,18.8402,18.8785,18.8018,18.8593,307608.0
2024-12-20 15:45:00,19.68,19.69,19.62,19.68,169937.0,18.8497,18.8593,18.7923,18.8497,169937.0
2024-12-20 15:50:00,19.68,19.8,19.68,19.75,381094.0,18.8497,18.9647,18.8497,18.9168,381094.0
2024-12-20 15:55:00,19.75,19.82,19.71,19.72,619070.0,18.9168,18.9838,18.8785,18.888,619070.0
2024-12-23 09:30:00,19.3,19.32,19.25,19.28,175233.0,18.8965,18.916,18.8475,18.8769,175233.0
2024-12-23 09:35:00,19.29,19.32,19.26,19.3,60014.0,18.8867,18.916,18.8573,18.8965,60014.0
2024-12-23 09:40:00,19.29,19.34,19.27,19.33,56650.0,18.8867,18.9356,18.8671,18.9258,56650.0
2024-12-23 09:45:00,19.34,19.4,19.32,19.39,382596.0,18.9356,18.9944,18.916,18.9846,382596.0
2024-12-23 09:50:00,19.4,19.43,19.36,19.37,1164243.0,18.9944,19.0237,18.9552,18.965,1164243.0
2024-12-23 09:55:00,19.37,19.39,19.32,19.33,259693.0,18.965,18.9846,18.916,18.9258,259693.0
2024-12-23 10:00:00,19.34,19.42,19.33,19.4,307343.0,18.9356,19.0139,18.9258,18.9944,307343.0
2024-12-23 10:05:00,19.4,19.48,19.39,19.48,773036.0,18.9944,19.0727,18.9846,19.0727,773036.0
2024-12-23 10:10:00,19.48,19.52,19.44,19.45,186510.0,19.0727,19.1119,19.0335,19.0433,186510.0
2024-12-23 10:15:00,19.44,19.46,19.4,19.42,167655.0,19.0335,19.0531,18.9944,19.0139,167655.0
2024-12-23 10:20:00,19.42,19.45,19.37,19.42,231926.0,19.0139,19.0433,18.965,19.0139,231926.0
2024-12-23 10:25:00,19.43,19.45,19.4,19.42,131798.0,19.0237,19.0433,18.9944,19.0139,131798.0
2024-12-23 10:30:00,19.41,19.44,19.38,19.4,97327.0,19.0042,19.0335,18.9748,18.9944,97327.0
2024-12-23 10:35:00,19.4,19.43,19.36,19.36,167759.0,18.9944,19.0237,18.9552,18.9552,167759.0
2024-12-23 10:40:00,19.37,19.42,19.36,19.41,62558.0,18.965,19.0139,18.9552,19.0042,62558.0
2024-12-23 10:45:00,19.42,19.44,19.4,19.43,56224.0,19.0139,19.0335,18.9944,19.0237,56224.0
2024-12-23 10:50:00,19.44,19.46,19.41,19.43,85937.0,19.0335,19.0531,19.0042,19.0237,85937.0
2024-12-23 10:55:00,19.41,19.46,19.38,19.43,94358.0,19.0042,19.0531,18.9748,19.0237,94358.0
2024-12-23 11:00:00,19.44,19.44,19.36,19.36,104164.0,19.0335,19.0335,18.9552,18.9552,104164.0
2024-12-23 11:05:00,19.36,19.38,19.35,19.37,80581.0,18.9552,18.9748,18.9454,18.965,80581.0
2024-12-23 11:10:00,19.37,19.39,19.35,19.37,101552.0,18.965,18.9846,18.9454,18.965,101552.0
2024-12-23 11:15:00,19.37,19.37,19.33,19.34,104074.0,18.965,18.965,18.9258,18.9356,104074.0
2024-12-23 11:20:00,19.34,19.35,19.33,19.34,34208.0,18.9356,18.9454,18.9258,18.9356,34208.0
2024-12-23 11:25:00,19.35,19.35,19.31,19.32,85671.0,18.9454,18.9454,18.9062,18.916,85671.0
2024-12-23 11:30:00,19.33,19.36,19.32,19.34,114580.0,18.9258,18.9552,18.916,18.9356,114580.0
2024-12-23 11:35:00,19.34,19.34,19.31,19.33,223224.0,18.9356,18.9356,18.9062,18.9258,223224.0
2024-12-23 11:40:00,19.33,19.34,19.25,19.25,124404.0,18.9258,18.9356,18.8475,18.8475,124404.0
2024-12-23 11:45:00,19.26,19.28,19.22,19.25,185112.0,18.8573,18.8769,18.8181,18.8475,185112.0
2024-12-23 11:50:00,19.25,19.26,19.21,19.22,105534.0,18.8475,18.8573,18.8083,18.8181,105534.0
2024-12-23 11:55:00,19.23,19.24,19.2,19.2,45011.0,18.8279,18.8377,18.7985,18.7985,45011.0
2024-12-23 12:00:00,19.2,19.21,19.16,19.2,111316.0,18.7985,18.8083,18.7594,18.7985,111316.0
2024-12-23 12:05:00,19.21,19.24,19.2,19.21,78534.0,18.8083,18.8377,18.7985,18.8083,78534.0
2024-12-23 12:10:00,19.22,19.24,19.2,19.23,74301.0,18.8181,18.8377,18.7985,18.8279,74301.0
2024-12-23 12:15:00,19.23,19.28,19.23,19.25,92239.0,18.8279,18.8769,18.8279,18.8475,92239.0
2024-12-23 12:20:00,19.25,19.26,19.22,19.24,73839.0,18.8475,18.8573,18.8181,18.8377,73839.0
2024-12-23 12:25:00,19.23,19.25,19.2,19.23,211499.0,18.8279,18.8475,18.7985,18.8279,211499.0
2024-12-23 12:30:00,19.23,19.25,19.21,19.21,124475.0,18.8279,18.8475,18.8083,18.8083,124475.0
2024-12-23 12:35:00,19.21,19.26,19.2,19.21,114125.0,18.8083,18.8573,18.7985,18.8083,114125.0
2024-12-23 12:40:00,19.21,19.23,19.2,19.2,94881.0,18.8083,18.8279,18.7985,18.7985,94881.0
2024-12-23 12:45:00,19.2,19.21,19.18,19.19,129297.0,18.7985,18.8083,18.779,18.7888,129297.0
2024-12-23 12:50:00,19.19,19.2,19.18,19.2,74894.0,18.7888,18.7985,18.779,18.7985,74894.0
2024-12-23 12:55:00,19.19,19.2,19.17,19.2,108361.0,18.7888,18.7985,18.7692,18.7985,108361.0
2024-12-23 13:00:00,19.2,19.21,19.16,19.17,63768.0,18.7985,18.8083,18.7594,18.7692,63768.0
2024-12-23 13:05:00,19.17,19.18,19.14,19.17,39692.0,18.7692,18.779,18.7398,18.7692,39692.0
2024-12-23 13:10:00,19.16,19.17,19.14,19.16,88239.0,18.7594,18.7692,18.7398,18.7594,88239.0
2024-12-23 13:15:00,19.16,19.19,19.14,19.17,100704.0,18.7594,18.7888,18.7398,18.7692,100704.0
2024-12-23 13:20:00,19.17,19.19,19.15,19.17,71822.0,18.7692,18.7888,18.7496,18.7692,71822.0
2024-12-23 13:25:00,19.17,19.17,19.14,19.15,72919.0,18.7692,18.7692,18.7398,18.7496,72919.0
2024-12-23 13:30:00,19.15,19.16,19.13,19.14,123390.0,18.7496,18.7594,18.73,18.7398,123390.0
2024-12-23 13:35:00,19.14,19.15,19.11,19.12,167884.0,18.7398,18.7496,18.7104,18.7202,167884.0
2024-12-23 13:40:00,19.12,19.15,19.11,19.13,70829.0,18.7202,18.7496,18.7104,18.73,70829.0
2024-12-23 13:45:00,19.13,19.15,19.13,19.13,121322.0,18.73,18.7496,18.73,18.73,121322.0
2024-12-23 13:50:00,19.14,19.15,19.12,19.13,131969.0,18.7398,18.7496,18.7202,18.73,131969.0
2024-12-23 13:55:00,19.13,19.14,19.11,19.13,81796.0,18.73,18.7398,18.7104,18.73,81796.0
2024-12-23 14:00:00,19.14,19.14,19.11,19.12,101969.0,18.7398,18.7398,18.7104,18.7202,101969.0
2024-12-23 14:05:00,19.12,19.13,19.1,19.11,101321.0,18.7202,18.73,18.7006,18.7104,101321.0
2024-12-23 14:10:00,19.11,19.12,19.1,19.1,149924.0,18.7104,18.7202,18.7006,18.7006,149924.0
2024-12-23 14:15:00,19.11,19.11,19.08,19.1,68733.0,18.7104,18.7104,18.6811,18.7006,68733.0
2024-12-23 14:20:00,19.11,19.11,19.09,19.11,20834.0,18.7104,18.7104,18.6908,18.7104,20834.0
2024-12-23 14:25:00,19.11,19.13,19.1,19.12,91620.0,18.7104,18.73,18.7006,18.7202,91620.0
2024-12-23 14:30:00,19.11,19.13,19.1,19.12,60538.0,18.7104,18.73,18.7006,18.7202,60538.0
2024-12-23 14:35:00,19.12,19.17,19.11,19.16,116832.0,18.7202,18.7692,18.7104,18.7594,116832.0
2024-12-23 14:40:00,19.16,19.16,19.13,19.14,86909.0,18.7594,18.7594,18.73,18.7398,86909.0
2024-12-23 14:45:00,19.14,19.16,19.13,19.16,86972.0,18.7398,18.7594,18.73,18.7594,86972.0
2024-12-23 14:50:00,19.16,19.18,19.14,19.15,122005.0,18.7594,18.779,18.7398,18.7496,122005.0
2024-12-23 14:55:00,19.15,19.17,19.14,19.17,108264.0,18.7496,18.7692,18.7398,18.7692,108264.0
2024-12-23 15:00:00,19.18,19.19,19.16,19.16,123434.0,18.779,18.7888,18.7594,18.7594,123434.0
2024-12-23 15:05:00,19.17,19.21,19.16,19.2,128463.0,18.7692,18.8083,18.7594,18.7985,128463.0
2024-12-23 15:10:00,19.19,19.22,19.16,19.16,104793.0,18.7888,18.8181,18.7594,18.7594,104793.0
2024-12-23 15:15:00,19.16,19.22,19.15,19.21,81190.0,18.7594,18.8181,18.7496,18.8083,81190.0
2024-12-23 15:20:00,19.19,19.21,19.18,19.18,130767.0,18.7888,18.8083,18.779,18.779,130767.0
2024-12-23 15:25:00,19.18,19.19,19.14,19.15,109787.0,18.779,18.7888,18.7398,18.7496,109787.0
2024-12-23 15:30:00,19.16,19.16,19.13,19.13,109067.0,18.7594,18.7594,18.73,18.73,109067.0
2024-12-23 15:35:00,19.14,19.14,19.09,19.12,70028.0,18.7398,18.7398,18.6908,18.7202,70028.0
2024-12-23 15:40:00,19.12,19.13,19.06,19.09,120204.0,18.7202,18.73,18.6615,18.6908,120204.0
2024-12-23 15:45:00,19.08,19.1,19.06,19.07,142119.0,18.6811,18.7006,18.6615,18.6713,142119.0
2024-12-23 15:50:00,19.07,19.08,19.03,19.04,193069.0,18.6713,18.6811,18.6321,18.6419,193069.0
2024-12-23 15:55:00,19.05,19.07,19.02,19.06,319777.0,18.6517,18.6713,18.6223,18.6615,319777.0
2024-12-24 09:30:00,18.98,19.03,18.98,18.98,209992.0,18.5831,18.6321,18.5831,18.5831,209992.0
2024-12-24 09:35:00,18.98,19.0,18.95,18.97,163771.0,18.5831,18.6027,18.5538,18.5734,163771.0
2024-12-24 09:40:00,18.96,18.97,18.92,18.95,146820.0,18.5636,18.5734,18.5244,18.5538,146820.0
2024-12-24 09:45:00,18.94,18.95,18.92,18.94,167490.0,18.544,18.5538,18.5244,18.544,167490.0
2024-12-24 09:50:00,18.94,18.96,18.91,18.92,82492.0,18.544,18.5636,18.5146,18.5244,82492.0
2024-12-24 09:55:00,18.93,18.95,18.9,18.91,165842.0,18.5342,18.5538,18.5048,18.5146,165842.0
2024-12-24 10:00:00,18.91,18.92,18.87,18.87,174750.0,18.5146,18.5244,18.4754,18.4754,174750.0
2024-12-24 10:05:00,18.88,18.9,18.85,18.89,167083.0,18.4852,18.5048,18.4559,18.495,167083.0
2024-12-24 10:10:00,18.89,18.9,18.85,18.86,237670.0,18.495,18.5048,18.4559,18.4657,237670.0
2024-12-24 10:15:00,18.85,18.86,18.84,18.85,198057.0,18.4559,18.4657,18.4461,18.4559,198057.0
2024-12-24 10:20:00,18.86,18.88,18.84,18.85,240019.0,18.4657,18.4852,18.4461,18.4559,240019.0
2024-12-24 10:25:00,18.86,18.86,18.84,18.85,84184.0,18.4657,18.4657,18.4461,18.4559,84184.0
2024-12-24 10:30:00,18.85,18.86,18.82,18.82,147486.0,18.4559,18.4657,18.4265,18.4265,147486.0
2024-12-24 10:35:00,18.83,18.83,18.8,18.82,155684.0,18.4363,18.4363,18.4069,18.4265,155684.0
2024-12-24 10:40:00,18.81,18.82,18.78,18.79,155159.0,18.4167,18.4265,18.3873,18.3971,155159.0
2024-12-24 10:45:00,18.79,18.79,18.77,18.78,156682.0,18.3971,18.3971,18.3775,18.3873,156682.0
2024-12-24 10:50:00,18.78,18.82,18.77,18.81,197246.0,18.3873,18.4265,18.3775,18.4167,197246.0
2024-12-24 10:55:00,18.81,18.82,18.78,18.79,88780.0,18.4167,18.4265,18.3873,18.3971,88780.0
2024-12-24 11:00:00,18.79,18.8,18.77,18.79,97789.0,18.3971,18.4069,18.3775,18.3971,97789.0
2024-12-24 11:05:00,18.78,18.81,18.78,18.79,73073.0,18.3873,18.4167,18.3873,18.3971,73073.0
2024-12-24 11:10:00,18.79,18.81,18.78,18.79,72795.0,18.3971,18.4167,18.3873,18.3971,72795.0
2024-12-24 11:15:00,18.79,18.8,18.78,18.79,52924.0,18.3971,18.4069,18.3873,18.3971,52924.0
2024-12-24 11:20:00,18.79,18.8,18.77,18.78,102986.0,18.3971,18.4069,18.3775,18.3873,102986.0
2024-12-24 11:25:00,18.77,18.79,18.77,18.79,119316.0,18.3775,18.3971,18.3775,18.3971,119316.0
2024-12-24 11:30:00,18.79,18.8,18.77,18.78,131468.0,18.3971,18.4069,18.3775,18.3873,131468.0
2024-12-24 11:35:00,18.78,18.79,18.76,18.77,118828.0,18.3873,18.3971,18.3677,18.3775,118828.0
2024-12-24 11:40:00,18.76,18.77,18.74,18.75,134353.0,18.3677,18.3775,18.3482,18.358,134353.0
2024-12-24 11:45:00,18.75,18.76,18.74,18.75,151075.0,18.358,18.3677,18.3482,18.358,151075.0
2024-12-24 11:50:00,18.75,18.81,18.74,18.79,152749.0,18.358,18.4167,18.3482,18.3971,152749.0
2024-12-24 11:55:00,18.79,18.8,18.76,18.8,104279.0,18.3971,18.4069,18.3677,18.4069,104279.0
2024-12-24 12:00:00,18.8,18.81,18.77,18.77,71558.0,18.4069,18.4167,18.3775,18.3775,71558.0
2024-12-24 12:05:00,18.78,18.78,18.75,18.75,132680.0,18.3873,18.3873,18.358,18.358,132680.0
2024-12-24 12:10:00,18.76,18.77,18.74,18.75,75786.0,18.3677,18.3775,18.3482,18.358,75786.0
2024-12-24 12:15:00,18.75,18.76,18.73,18.73,96390.0,18.358,18.3677,18.3384,18.3384,96390.0
2024-12-24 12:20:00,18.74,18.75,18.72,18.73,200520.0,18.3482,18.358,18.3286,18.3384,200520.0
2024-12-24 12:25:00,18.73,18.74,18.71,18.72,76111.0,18.3384,18.3482,18.3188,18.3286,76111.0
2024-12-24 12:30:00,18.73,18.77,18.72,18.76,169522.0,18.3384,18.3775,18.3286,18.3677,169522.0
2024-12-24 12:35:00,18.77,18.79,18.73,18.74,231341.0,18.3775,18.3971,18.3384,18.3482,231341.0
2024-12-24 12:40:00,18.74,18.75,18.71,18.74,334742.0,18.3482,18.358,18.3188,18.3482,334742.0
2024-12-24 12:45:00,18.74,18.76,18.73,18.73,95291.0,18.3482,18.3677,18.3384,18.3384,95291.0
2024-12-24 12:50:00,18.72,18.72,18.69,18.69,257891.0,18.3286,18.3286,18.2992,18.2992,257891.0
2024-12-24 12:55:00,18.69,18.7,18.65,18.66,223203.0,18.2992,18.309,18.26,18.2698,223203.0
2024-12-26 09:30:00,18.77,18.77,18.72,18.74,120700.0,18.3775,18.3775,18.3286,18.3482,120700.0
2024-12-26 09:35:00,18.75,18.77,18.72,18.75,111765.0,18.358,18.3775,18.3286,18.358,111765.0
2024-12-26 09:40:00,18.75,18.76,18.73,18.75,83202.0,18.358,18.3677,18.3384,18.358,83202.0
2024-12-26 09:45:00,18.75,18.76,18.72,18.76,74647.0,18.358,18.3677,18.3286,18.3677,74647.0
2024-12-26 09:50:00,18.76,18.86,18.75,18.84,203072.0,18.3677,18.4657,18.358,18.4461,203072.0
2024-12-26 09:55:00,18.83,18.84,18.73,18.74,92747.0,18.4363,18.4461,18.3384,18.3482,92747.0
2024-12-26 10:00:00,18.75,18.75,18.72,18.73,241910.0,18.358,18.358,18.3286,18.3384,241910.0
2024-12-26 10:05:00,18.73,18.78,18.71,18.77,434226.0,18.3384,18.3873,18.3188,18.3775,434226.0
2024-12-26 10:10:00,18.77,18.78,18.74,18.76,168566.0,18.3775,18.3873,18.3482,18.3677,168566.0
2024-12-26 10:15:00,18.76,18.78,18.75,18.77,99475.0,18.3677,18.3873,18.358,18.3775,99475.0
2024-12-26 10:20:00,18.77,18.78,18.72,18.73,74998.0,18.3775,18.3873,18.3286,18.3384,74998.0
2024-12-26 10:25:00,18.73,18.74,18.72,18.72,89350.0,18.3384,18.3482,18.3286,18.3286,89350.0
2024-12-26 10:30:00,18.73,18.73,18.71,18.72,117647.0,18.3384,18.3384,18.3188,18.3286,117647.0
2024-12-26 10:35:00,18.71,18.73,18.71,18.73,63662.0,18.3188,18.3384,18.3188,18.3384,63662.0
2024-12-26 10:40:00,18.72,18.75,18.71,18.73,72364.0,18.3286,18.358,18.3188,18.3384,72364.0
2024-12-26 10:45:00,18.74,18.75,18.71,18.71,80234.0,18.3482,18.358,18.3188,18.3188,80234.0
2024-12-26 10:50:00,18.71,18.72,18.69,18.71,116801.0,18.3188,18.3286,18.2992,18.3188,116801.0
2024-12-26 10:55:00,18.71,18.72,18.68,18.69,85387.0,18.3188,18.3286,18.2894,18.2992,85387.0
2024-12-26 11:00:00,18.69,18.7,18.67,18.69,78272.0,18.2992,18.309,18.2796,18.2992,78272.0
2024-12-26 11:05:00,18.68,18.69,18.67,18.68,48535.0,18.2894,18.2992,18.2796,18.2894,48535.0
2024-12-26 11:10:00,18.68,18.68,18.66,18.67,24070.0,18.2894,18.2894,18.2698,18.2796,24070.0
2024-12-26 11:15:00,18.66,18.67,18.66,18.66,18068.0,18.2698,18.2796,18.2698,18.2698,18068.0
2024-12-26 11:20:00,18.66,18.69,18.65,18.69,118539.0,18.2698,18.2992,18.26,18.2992,118539.0
2024-12-26 11:25:00,18.69,18.71,18.68,18.69,116830.0,18.2992,18.3188,18.2894,18.2992,116830.0
2024-12-26 11:30:00,18.69,18.69,18.66,18.66,51600.0,18.2992,18.2992,18.2698,18.2698,51600.0
2024-12-26 11:35:00,18.67,18.67,18.66,18.66,8535.0,18.2796,18.2796,18.2698,18.2698,8535.0
2024-12-26 11:40:00,18.66,18.67,18.62,18.63,110879.0,18.2698,18.2796,18.2307,18.2405,110879.0
2024-12-26 11:45:00,18.63,18.64,18.62,18.62,155661.0,18.2405,18.2503,18.2307,18.2307,155661.0
2024-12-26 11:50:00,18.63,18.65,18.62,18.64,148360.0,18.2405,18.26,18.2307,18.2503,148360.0
2024-12-26 11:55:00,18.64,18.64,18.62,18.63,53219.0,18.2503,18.2503,18.2307,18.2405,53219.0
2024-12-26 12:00:00,18.63,18.63,18.61,18.63,88124.0,18.2405,18.2405,18.2209,18.2405,88124.0
2024-12-26 12:05:00,18.62,18.63,18.61,18.62,145381.0,18.2307,18.2405,18.2209,18.2307,145381.0
2024-12-26 12:10:00,18.62,18.63,18.6,18.61,20801.0,18.2307,18.2405,18.2111,18.2209,20801.0
2024-12-26 12:15:00,18.61,18.61,18.58,18.6,159810.0,18.2209,18.2209,18.1915,18.2111,159810.0
2024-12-26 12:20:00,18.59,18.62,18.59,18.61,93303.0,18.2013,18.2307,18.2013,18.2209,93303.0
2024-12-26 12:25:00,18.61,18.65,18.6,18.64,105339.0,18.2209,18.26,18.2111,18.2503,105339.0
2024-12-26 12:30:00,18.64,18.65,18.61,18.61,56458.0,18.2503,18.26,18.2209,18.2209,56458.0
2024-12-26 12:35:00,18.62,18.65,18.61,18.64,168638.0,18.2307,18.26,18.2209,18.2503,168638.0
2024-12-26 12:40:00,18.64,18.65,18.63,18.64,69306.0,18.2503,18.26,18.2405,18.2503,69306.0
2024-12-26 12:45:00,18.64,18.71,18.63,18.69,154098.0,18.2503,18.3188,18.2405,18.2992,154098.0
2024-12-26 12:50:00,18.69,18.71,18.66,18.66,157481.0,18.2992,18.3188,18.2698,18.2698,157481.0
2024-12-26 12:55:00,18.66,18.7,18.65,18.68,128004.0,18.2698,18.309,18.26,18.2894,128004.0
2024-12-26 13:00:00,18.68,18.69,18.64,18.66,37325.0,18.2894,18.2992,18.2503,18.2698,37325.0
2024-12-26 13:05:00,18.66,18.68,18.63,18.64,140997.0,18.2698,18.2894,18.2405,18.2503,140997.0
2024-12-26 13:10:00,18.64,18.68,18.63,18.66,139390.0,18.2503,18.2894,18.2405,18.2698,139390.0
2024-12-26 13:15:00,18.66,18.67,18.62,18.63,134676.0,18.2698,18.2796,18.2307,18.2405,134676.0
2024-12-26 13:20:00,18.63,18.66,18.62,18.64,78664.0,18.2405,18.2698,18.2307,18.2503,78664.0
2024-12-26 13:25:00,18.64,18.64,18.62,18.64,166020.0,18.2503,18.2503,18.2307,18.2503,166020.0
2024-12-26 13:30:00,18.64,18.68,18.62,18.68,109552.0,18.2503,18.2894,18.2307,18.2894,109552.0
2024-12-26 13:35:00,18.67,18.68,18.64,18.66,99132.0,18.2796,18.2894,18.2503,18.2698,99132.0
2024-12-26 13:40:00,18.66,18.69,18.65,18.67,84559.0,18.2698,18.2992,18.26,18.2796,84559.0
2024-12-26 13:45:00,18.68,18.68,18.64,18.65,76916.0,18.2894,18.2894,18.2503,18.26,76916.0
2024-12-26 13:50:00,18.64,18.67,18.64,18.64,111371.0,18.2503,18.2796,18.2503,18.2503,111371.0
2024-12-26 13:55:00,18.64,18.67,18.63,18.65,239007.0,18.2503,18.2796,18.2405,18.26,239007.0
2024-12-26 14:00:00,18.66,18.68,18.65,18.67,128643.0,18.2698,18.2894,18.26,18.2796,128643.0
2024-12-26 14:05:00,18.67,18.7,18.66,18.69,148618.0,18.2796,18.309,18.2698,18.2992,148618.0
2024-12-26 14:10:00,18.69,18.69,18.66,18.69,127072.0,18.2992,18.2992,18.2698,18.2992,127072.0
2024-12-26 14:15:00,18.69,18.7,18.67,18.69,65415.0,18.2992,18.309,18.2796,18.2992,65415.0
2024-12-26 14:20:00,18.69,18.69,18.67,18.68,108350.0,18.2992,18.2992,18.2796,18.2894,108350.0
2024-12-26 14:25:00,18.68,18.69,18.67,18.68,62526.0,18.2894,18.2992,18.2796,18.2894,62526.0
2024-12-26 14:30:00,18.68,18.69,18.66,18.69,148507.0,18.2894,18.2992,18.2698,18.2992,148507.0
2024-12-26 14:35:00,18.69,18.69,18.66,18.67,118842.0,18.2992,18.2992,18.2698,18.2796,118842.0
2024-12-26 14:40:00,18.67,18.67,18.64,18.64,60639.0,18.2796,18.2796,18.2503,18.2503,60639.0
2024-12-26 14:45:00,18.65,18.65,18.63,18.64,128270.0,18.26,18.26,18.2405,18.2503,128270.0
2024-12-26 14:50:00,18.64,18.65,18.63,18.63,71010.0,18.2503,18.26,18.2405,18.2405,71010.0
2024-12-26 14:55:00,18.64,18.64,18.62,18.62,133098.0,18.2503,18.2503,18.2307,18.2307,133098.0
2024-12-26 15:00:00,18.63,18.64,18.62,18.63,115605.0,18.2405,18.2503,18.2307,18.2405,115605.0
2024-12-26 15:05:00,18.63,18.63,18.6,18.61,163285.0,18.2405,18.2405,18.2111,18.2209,163285.0
2024-12-26 15:10:00,18.62,18.65,18.61,18.64,101514.0,18.2307,18.26,18.2209,18.2503,101514.0
2024-12-26 15:15:00,18.64,18.65,18.63,18.63,57907.0,18.2503,18.26,18.2405,18.2405,57907.0
2024-12-26 15:20:00,18.63,18.64,18.62,18.63,62866.0,18.2405,18.2503,18.2307,18.2405,62866.0
2024-12-26 15:25:00,18.63,18.63,18.62,18.63,64032.0,18.2405,18.2405,18.2307,18.2405,64032.0
2024-12-26 15:30:00,18.63,18.65,18.62,18.63,91845.0,18.2405,18.26,18.2307,18.2405,91845.0
2024-12-26 15:35:00,18.63,18.64,18.62,18.63,57800.0,18.2405,18.2503,18.2307,18.2405,57800.0
2024-12-26 15:40:00,18.63,18.64,18.62,18.63,198365.0,18.2405,18.2503,18.2307,18.2405,198365.0
2024-12-26 15:45:00,18.63,18.64,18.61,18.63,244962.0,18.2405,18.2503,18.2209,18.2405,244962.0
2024-12-26 15:50:00,18.63,18.64,18.61,18.63,181799.0,18.2405,18.2503,18.2209,18.2405,181799.0
2024-12-26 15:55:00,18.63,18.67,18.62,18.67,263944.0,18.2405,18.2796,18.2307,18.2796,263944.0
2024-12-27 09:30:00,18.91,18.95,18.9,18.94,235607.0,18.5146,18.5538,18.5048,18.544,235607.0
2024-12-27 09:35:00,18.94,18.98,18.92,18.96,241636.0,18.544,18.5831,18.5244,18.5636,241636.0
2024-12-27 09:40:00,18.97,18.98,18.93,18.98,161845.0,18.5734,18.5831,18.5342,18.5831,161845.0
2024-12-27 09:45:00,18.98,18.98,18.9,18.92,359294.0,18.5831,18.5831,18.5048,18.5244,359294.0
2024-12-27 09:50:00,18.92,18.95,18.91,18.94,164445.0,18.5244,18.5538,18.5146,18.544,164445.0
2024-12-27 09:55:00,18.94,18.97,18.93,18.96,99480.0,18.544,18.5734,18.5342,18.5636,99480.0
2024-12-27 10:00:00,18.95,19.08,18.94,19.07,541571.0,18.5538,18.6811,18.544,18.6713,541571.0
2024-12-27 10:05:00,19.07,19.12,19.05,19.07,421222.0,18.6713,18.7202,18.6517,18.6713,421222.0
2024-12-27 10:10:00,19.07,19.15,19.06,19.13,211103.0,18.6713,18.7496,18.6615,18.73,211103.0
2024-12-27 10:15:00,19.13,19.21,19.12,19.2,332515.0,18.73,18.8083,18.7202,18.7985,332515.0
2024-12-27 10:20:00,19.2,19.21,19.09,19.15,336920.0,18.7985,18.8083,18.6908,18.7496,336920.0
2024-12-27 10:25:00,19.15,19.19,19.15,19.18,149991.0,18.7496,18.7888,18.7496,18.779,149991.0
2024-12-27 10:30:00,19.18,19.24,19.18,19.22,499620.0,18.779,18.8377,18.779,18.8181,499620.0
2024-12-27 10:35:00,19.21,19.22,19.18,19.18,171321.0,18.8083,18.8181,18.779,18.779,171321.0
2024-12-27 10:40:00,19.19,19.21,19.12,19.14,136094.0,18.7888,18.8083,18.7202,18.7398,136094.0
2024-12-27 10:45:00,19.14,19.17,19.1,19.12,175572.0,18.7398,18.7692,18.7006,18.7202,175572.0
2024-12-27 10:50:00,19.12,19.13,19.09,19.1,118448.0,18.7202,18.73,18.6908,18.7006,118448.0
2024-12-27 10:55:00,19.1,19.15,19.09,19.14,161943.0,18.7006,18.7496,18.6908,18.7398,161943.0
2024-12-27 11:00:00,19.14,19.21,19.13,19.2,262249.0,18.7398,18.8083,18.73,18.7985,262249.0
2024-12-27 11:05:00,19.2,19.22,19.17,19.2,146311.0,18.7985,18.8181,18.7692,18.7985,146311.0
2024-12-27 11:10:00,19.2,19.23,19.17,19.23,124497.0,18.7985,18.8279,18.7692,18.8279,124497.0
2024-12-27 11:15:00,19.22,19.22,19.19,19.21,150522.0,18.8181,18.8181,18.7888,18.8083,150522.0
2024-12-27 11:20:00,19.21,19.22,19.18,19.19,136182.0,18.8083,18.8181,18.779,18.7888,136182.0
2024-12-27 11:25:00,19.19,19.2,19.09,19.1,149763.0,18.7888,18.7985,18.6908,18.7006,149763.0
2024-12-27 11:30:00,19.1,19.13,19.09,19.1,187782.0,18.7006,18.73,18.6908,18.7006,187782.0
2024-12-27 11:35:00,19.1,19.12,19.08,19.1,92388.0,18.7006,18.7202,18.6811,18.7006,92388.0
2024-12-27 11:40:00,19.11,19.19,19.1,19.18,243430.0,18.7104,18.7888,18.7006,18.779,243430.0
2024-12-27 11:45:00,19.19,19.2,19.16,19.19,120399.0,18.7888,18.7985,18.7594,18.7888,120399.0
2024-12-27 11:50:00,19.2,19.28,19.19,19.27,259329.0,18.7985,18.8769,18.7888,18.8671,259329.0
2024-12-27 11:55:00,19.27,19.28,19.22,19.26,198633.0,18.8671,18.8769,18.8181,18.8573,198633.0
2024-12-27 12:00:00,19.25,19.27,19.23,19.26,55769.0,18.8475,18.8671,18.8279,18.8573,55769.0
2024-12-27 12:05:00,19.27,19.32,19.26,19.28,163897.0,18.8671,18.916,18.8573,18.8769,163897.0
2024-12-27 12:10:00,19.28,19.3,19.26,19.3,119062.0,18.8769,18.8965,18.8573,18.8965,119062.0
2024-12-27 12:15:00,19.29,19.32,19.28,19.31,167878.0,18.8867,18.916,18.8769,18.9062,167878.0
2024-12-27 12:20:00,19.3,19.33,19.28,19.32,132976.0,18.8965,18.9258,18.8769,18.916,132976.0
2024-12-27 12:25:00,19.31,19.32,19.26,19.29,525431.0,18.9062,18.916,18.8573,18.8867,525431.0
2024-12-27 12:30:00,19.28,19.28,19.22,19.26,790648.0,18.8769,18.8769,18.8181,18.8573,790648.0
2024-12-27 12:35:00,19.26,19.34,19.25,19.32,175976.0,18.8573,18.9356,18.8475,18.916,175976.0
2024-12-27 12:40:00,19.31,19.32,19.27,19.29,214283.0,18.9062,18.916,18.8671,18.8867,214283.0
2024-12-27 12:45:00,19.29,19.32,19.27,19.3,70884.0,18.8867,18.916,18.8671,18.8965,70884.0
2024-12-27 12:50:00,19.3,19.31,19.25,19.26,141215.0,18.8965,18.9062,18.8475,18.8573,141215.0
2024-12-27 12:55:00,19.26,19.27,19.24,19.25,99399.0,18.8573,18.8671,18.8377,18.8475,99399.0
2024-12-27 13:00:00,19.25,19.25,19.2,19.2,74891.0,18.8475,18.8475,18.7985,18.7985,74891.0
2024-12-27 13:05:00,19.21,19.27,19.19,19.24,80477.0,18.8083,18.8671,18.7888,18.8377,80477.0
2024-12-27 13:10:00,19.24,19.24,19.21,19.23,68355.0,18.8377,18.8377,18.8083,18.8279,68355.0
2024-12-27 13:15:00,19.22,19.23,19.2,19.22,177228.0,18.8181,18.8279,18.7985,18.8181,177228.0
2024-12-27 13:20:00,19.22,19.23,19.2,19.21,79548.0,18.8181,18.8279,18.7985,18.8083,79548.0
2024-12-27 13:25:00,19.2,19.24,19.19,19.22,114030.0,18.7985,18.8377,18.7888,18.8181,114030.0
2024-12-27 13:30:00,19.23,19.24,19.19,19.2,121971.0,18.8279,18.8377,18.7888,18.7985,121971.0
2024-12-27 13:35:00,19.19,19.2,19.17,19.19,187317.0,18.7888,18.7985,18.7692,18.7888,187317.0
2024-12-27 13:40:00,19.19,19.2,19.16,19.18,124641.0,18.7888,18.7985,18.7594,18.779,124641.0
2024-12-27 13:45:00,19.17,19.2,19.15,19.18,144297.0,18.7692,18.7985,18.7496,18.779,144297.0
2024-12-27 13:50:00,19.18,19.18,19.13,19.13,183080.0,18.779,18.779,18.73,18.73,183080.0
2024-12-27 13:55:00,19.14,19.14,19.12,19.14,144410.0,18.7398,18.7398,18.7202,18.7398,144410.0
2024-12-27 14:00:00,19.14,19.16,19.13,19.14,102124.0,18.7398,18.7594,18.73,18.7398,102124.0
2024-12-27 14:05:00,19.14,19.14,19.1,19.13,145595.0,18.7398,18.7398,18.7006,18.73,145595.0
2024-12-27 14:10:00,19.13,19.13,19.1,19.12,131299.0,18.73,18.73,18.7006,18.7202,131299.0
2024-12-27 14:15:00,19.13,19.13,19.09,19.1,127570.0,18.73,18.73,18.6908,18.7006,127570.0
2024-12-27 14:20:00,19.1,19.14,19.09,19.13,139061.0,18.7006,18.7398,18.6908,18.73,139061.0
2024-12-27 14:25:00,19.12,19.15,19.11,19.13,202202.0,18.7202,18.7496,18.7104,18.73,202202.0
2024-12-27 14:30:00,19.13,19.15,19.11,19.12,171420.0,18.73,18.7496,18.7104,18.7202,171420.0
2024-12-27 14:35:00,19.11,19.12,19.09,19.1,81660.0,18.7104,18.7202,18.6908,18.7006,81660.0
2024-12-27 14:40:00,19.1,19.11,19.07,19.08,138346.0,18.7006,18.7104,18.6713,18.6811,138346.0
2024-12-27 14:45:00,19.07,19.09,19.06,19.07,86314.0,18.6713,18.6908,18.6615,18.6713,86314.0
2024-12-27 14:50:00,19.06,19.08,19.06,19.08,147960.0,18.6615,18.6811,18.6615,18.6811,147960.0
2024-12-27 14:55:00,19.08,19.08,19.03,19.05,90783.0,18.6811,18.6811,18.6321,18.6517,90783.0
2024-12-27 15:00:00,19.05,19.11,19.05,19.1,82885.0,18.6517,18.7104,18.6517,18.7006,82885.0
2024-12-27 15:05:00,19.09,19.13,19.08,19.09,149856.0,18.6908,18.73,18.6811,18.6908,149856.0
2024-12-27 15:10:00,19.09,19.17,19.09,19.16,288048.0,18.6908,18.7692,18.6908,18.7594,288048.0
2024-12-27 15:15:00,19.15,19.17,19.13,19.15,150676.0,18.7496,18.7692,18.73,18.7496,150676.0
2024-12-27 15:20:00,19.16,19.18,19.15,19.16,83905.0,18.7594,18.779,18.7496,18.7594,83905.0
2024-12-27 15:25:00,19.16,19.17,19.14,19.16,152854.0,18.7594,18.7692,18.7398,18.7594,152854.0
2024-12-27 15:30:00,19.16,19.18,19.14,19.16,145109.0,18.7594,18.779,18.7398,18.7594,145109.0
2024-12-27 15:35:00,19.16,19.19,19.16,19.19,169355.0,18.7594,18.7888,18.7594,18.7888,169355.0
2024-12-27 15:40:00,19.19,19.22,19.17,19.21,60768.0,18.7888,18.8181,18.7692,18.8083,60768.0
2024-12-27 15:45:00,19.21,19.22,19.15,19.16,368486.0,18.8083,18.8181,18.7496,18.7594,368486.0
2024-12-27 15:50:00,19.15,19.15,19.04,19.1,390337.0,18.7496,18.7496,18.6419,18.7006,390337.0
2024-12-27 15:55:00,19.09,19.12,19.06,19.07,424929.0,18.6908,18.7202,18.6615,18.6713,424929.0
2024-12-30 09:30:00,19.52,19.63,19.52,19.59,221259.0,19.1119,19.2196,19.1119,19.1804,221259.0
2024-12-30 09:35:00,19.6,19.62,19.57,19.62,78150.0,19.1902,19.2098,19.1608,19.2098,78150.0
2024-12-30 09:40:00,19.61,19.68,19.59,19.64,195649.0,19.2,19.2685,19.1804,19.2293,195649.0
2024-12-30 09:45:00,19.65,19.68,19.64,19.66,117970.0,19.2391,19.2685,19.2293,19.2489,117970.0
2024-12-30 09:50:00,19.66,19.67,19.61,19.65,83999.0,19.2489,19.2587,19.2,19.2391,83999.0
2024-12-30 09:55:00,19.65,19.71,19.63,19.71,139957.0,19.2391,19.2979,19.2196,19.2979,139957.0
2024-12-30 10:00:00,19.71,19.74,19.63,19.7,524787.0,19.2979,19.3273,19.2196,19.2881,524787.0
2024-12-30 10:05:00,19.69,19.71,19.65,19.69,133438.0,19.2783,19.2979,19.2391,19.2783,133438.0
2024-12-30 10:10:00,19.69,19.72,19.64,19.66,240937.0,19.2783,19.3077,19.2293,19.2489,240937.0
2024-12-30 10:15:00,19.65,19.72,19.65,19.7,161881.0,19.2391,19.3077,19.2391,19.2881,161881.0
2024-12-30 10:20:00,19.7,19.76,19.69,19.74,135413.0,19.2881,19.3468,19.2783,19.3273,135413.0
2024-12-30 10:25:00,19.75,19.75,19.7,19.73,179153.0,19.337,19.337,19.2881,19.3175,179153.0
2024-12-30 10:30:00,19.73,19.74,19.68,19.68,179960.0,19.3175,19.3273,19.2685,19.2685,179960.0
2024-12-30 10:35:00,19.7,19.73,19.62,19.62,156615.0,19.2881,19.3175,19.2098,19.2098,156615.0
2024-12-30 10:40:00,19.63,19.65,19.59,19.6,146402.0,19.2196,19.2391,19.1804,19.1902,146402.0
2024-12-30 10:45:00,19.61,19.7,19.56,19.68,174118.0,19.2,19.2881,19.151,19.2685,174118.0
2024-12-30 10:50:00,19.68,19.69,19.64,19.65,149527.0,19.2685,19.2783,19.2293,19.2391,149527.0
2024-12-30 10:55:00,19.66,19.66,19.58,19.59,192455.0,19.2489,19.2489,19.1706,19.1804,192455.0
2024-12-30 11:00:00,19.59,19.63,19.58,19.6,115369.0,19.1804,19.2196,19.1706,19.1902,115369.0
2024-12-30 11:05:00,19.59,19.6,19.54,19.55,263057.0,19.1804,19.1902,19.1314,19.1412,263057.0
2024-12-30 11:10:00,19.55,19.58,19.54,19.56,194478.0,19.1412,19.1706,19.1314,19.151,194478.0
2024-12-30 11:15:00,19.57,19.57,19.5,19.51,82710.0,19.1608,19.1608,19.0923,19.1021,82710.0
2024-12-30 11:20:00,19.51,19.55,19.49,19.55,162003.0,19.1021,19.1412,19.0825,19.1412,162003.0
2024-12-30 11:25:00,19.55,19.56,19.52,19.52,158474.0,19.1412,19.151,19.1119,19.1119,158474.0
2024-12-30 11:30:00,19.53,19.53,19.48,19.5,90088.0,19.1216,19.1216,19.0727,19.0923,90088.0
2024-12-30 11:35:00,19.5,19.51,19.47,19.48,119670.0,19.0923,19.1021,19.0629,19.0727,119670.0
2024-12-30 11:40:00,19.47,19.47,19.41,19.43,215718.0,19.0629,19.0629,19.0042,19.0237,215718.0
2024-12-30 11:45:00,19.43,19.51,19.42,19.51,218162.0,19.0237,19.1021,19.0139,19.1021,218162.0
2024-12-30 11:50:00,19.51,19.51,19.46,19.47,150263.0,19.1021,19.1021,19.0531,19.0629,150263.0
2024-12-30 11:55:00,19.47,19.47,19.42,19.44,107505.0,19.0629,19.0629,19.0139,19.0335,107505.0
2024-12-30 12:00:00,19.44,19.45,19.39,19.42,89304.0,19.0335,19.0433,18.9846,19.0139,89304.0
2024-12-30 12:05:00,19.42,19.45,19.4,19.43,74301.0,19.0139,19.0433,18.9944,19.0237,74301.0
2024-12-30 12:10:00,19.42,19.42,19.39,19.42,69364.0,19.0139,19.0139,18.9846,19.0139,69364.0
2024-12-30 12:15:00,19.42,19.43,19.4,19.4,80272.0,19.0139,19.0237,18.9944,18.9944,80272.0
2024-12-30 12:20:00,19.4,19.41,19.36,19.38,147900.0,18.9944,19.0042,18.9552,18.9748,147900.0
2024-12-30 12:25:00,19.37,19.39,19.36,19.37,53165.0,18.965,18.9846,18.9552,18.965,53165.0
2024-12-30 12:30:00,19.37,19.38,19.35,19.36,105027.0,18.965,18.9748,18.9454,18.9552,105027.0
2024-12-30 12:35:00,19.36,19.38,19.35,19.37,107774.0,18.9552,18.9748,18.9454,18.965,107774.0
2024-12-30 12:40:00,19.36,19.39,19.35,19.35,129692.0,18.9552,18.9846,18.9454,18.9454,129692.0
2024-12-30 12:45:00,19.35,19.36,19.3,19.3,222216.0,18.9454,18.9552,18.8965,18.8965,222216.0
2024-12-30 12:50:00,19.31,19.37,19.3,19.37,240880.0,18.9062,18.965,18.8965,18.965,240880.0
2024-12-30 12:55:00,19.36,19.42,19.31,19.32,141875.0,18.9552,19.0139,18.9062,18.916,141875.0
2024-12-30 13:00:00,19.32,19.38,19.32,19.37,117528.0,18.916,18.9748,18.916,18.965,117528.0
2024-12-30 13:05:00,19.36,19.39,19.33,19.34,124813.0,18.9552,18.9846,18.9258,18.9356,124813.0
2024-12-30 13:10:00,19.34,19.35,19.29,19.3,129677.0,18.9356,18.9454,18.8867,18.8965,129677.0
2024-12-30 13:15:00,19.3,19.35,19.28,19.33,129833.0,18.8965,18.9454,18.8769,18.9258,129833.0
2024-12-30 13:20:00,19.33,19.37,19.31,19.36,155726.0,18.9258,18.965,18.9062,18.9552,155726.0
2024-12-30 13:25:00,19.37,19.4,19.34,19.35,121562.0,18.965,18.9944,18.9356,18.9454,121562.0
2024-12-30 13:30:00,19.37,19.38,19.32,19.32,55026.0,18.965,18.9748,18.916,18.916,55026.0
2024-12-30 13:35:00,19.31,19.37,19.3,19.34,108888.0,18.9062,18.965,18.8965,18.9356,108888.0
2024-12-30 13:40:00,19.34,19.36,19.3,19.32,182866.0,18.9356,18.9552,18.8965,18.916,182866.0
2024-12-30 13:45:00,19.32,19.33,19.3,19.32,120583.0,18.916,18.9258,18.8965,18.916,120583.0
2024-12-30 13:50:00,19.32,19.34,19.3,19.32,146173.0,18.916,18.9356,18.8965,18.916,146173.0
2024-12-30 13:55:00,19.32,19.34,19.3,19.32,123452.0,18.916,18.9356,18.8965,18.916,123452.0
2024-12-30 14:00:00,19.32,19.35,19.31,19.35,137143.0,18.916,18.9454,18.9062,18.9454,137143.0
2024-12-30 14:05:00,19.34,19.39,19.32,19.35,164520.0,18.9356,18.9846,18.916,18.9454,164520.0
2024-12-30 14:10:00,19.34,19.41,19.34,19.38,118000.0,18.9356,19.0042,18.9356,18.9748,118000.0
2024-12-30 14:15:00,19.39,19.4,19.36,19.39,99764.0,18.9846,18.9944,18.9552,18.9846,99764.0
2024-12-30 14:20:00,19.39,19.44,19.39,19.41,184740.0,18.9846,19.0335,18.9846,19.0042,184740.0
2024-12-30 14:25:00,19.41,19.41,19.36,19.37,65396.0,19.0042,19.0042,18.9552,18.965,65396.0
2024-12-30 14:30:00,19.37,19.38,19.33,19.37,120939.0,18.965,18.9748,18.9258,18.965,120939.0
2024-12-30 14:35:00,19.37,19.39,19.35,19.37,195510.0,18.965,18.9846,18.9454,18.965,195510.0
2024-12-30 14:40:00,19.37,19.38,19.34,19.37,46884.0,18.965,18.9748,18.9356,18.965,46884.0
2024-12-30 14:45:00,19.36,19.37,19.34,19.35,141251.0,18.9552,18.965,18.9356,18.9454,141251.0
2024-12-30 14:50:00,19.35,19.36,19.33,19.35,134188.0,18.9454,18.9552,18.9258,18.9454,134188.0
2024-12-30 14:55:00,19.34,19.35,19.32,19.34,135376.0,18.9356,18.9454,18.916,18.9356,135376.0
2024-12-30 15:00:00,19.34,19.37,19.33,19.37,83809.0,18.9356,18.965,18.9258,18.965,83809.0
2024-12-30 15:05:00,19.37,19.39,19.35,19.36,144055.0,18.965,18.9846,18.9454,18.9552,144055.0
2024-12-30 15:10:00,19.36,19.38,19.33,19.34,60240.0,18.9552,18.9748,18.9258,18.9356,60240.0
2024-12-30 15:15:00,19.35,19.36,19.32,19.33,44164.0,18.9454,18.9552,18.916,18.9258,44164.0
2024-12-30 15:20:00,19.34,19.35,19.32,19.35,37594.0,18.9356,18.9454,18.916,18.9454,37594.0
2024-12-30 15:25:00,19.34,19.43,19.33,19.43,140139.0,18.9356,19.0237,18.9258,19.0237,140139.0
2024-12-30 15:30:00,19.42,19.44,19.39,19.43,136005.0,19.0139,19.0335,18.9846,19.0237,136005.0
2024-12-30 15:35:00,19.43,19.44,19.42,19.42,65129.0,19.0237,19.0335,19.0139,19.0139,65129.0
2024-12-30 15:40:00,19.43,19.44,19.38,19.4,178205.0,19.0237,19.0335,18.9748,18.9944,178205.0
2024-12-30 15:45:00,19.41,19.42,19.37,19.39,90298.0,19.0042,19.0139,18.965,18.9846,90298.0
2024-12-30 15:50:00,19.39,19.41,19.35,19.41,153326.0,18.9846,19.0042,18.9454,19.0042,153326.0
2024-12-30 15:55:00,19.41,19.51,19.4,19.51,424979.0,19.0042,19.1021,18.9944,19.1021,424979.0
2024-12-31 09:30:00,19.41,19.43,19.37,19.39,96318.0,19.0042,19.0237,18.965,18.9846,96318.0
2024-12-31 09:35:00,19.39,19.47,19.39,19.47,60201.0,18.9846,19.0629,18.9846,19.0629,60201.0
2024-12-31 09:40:00,19.47,19.49,19.45,19.46,80102.0,19.0629,19.0825,19.0433,19.0531,80102.0
2024-12-31 09:45:00,19.46,19.47,19.4,19.41,54514.0,19.0531,19.0629,18.9944,19.0042,54514.0
2024-12-31 09:50:00,19.42,19.48,19.4,19.45,108595.0,19.0139,19.0727,18.9944,19.0433,108595.0
2024-12-31 09:55:00,19.45,19.45,19.39,19.41,51476.0,19.0433,19.0433,18.9846,19.0042,51476.0
2024-12-31 10:00:00,19.41,19.43,19.36,19.42,81409.0,19.0042,19.0237,18.9552,19.0139,81409.0
2024-12-31 10:05:00,19.42,19.52,19.4,19.51,259397.0,19.0139,19.1119,18.9944,19.1021,259397.0
2024-12-31 10:10:00,19.51,19.53,19.45,19.46,254603.0,19.1021,19.1216,19.0433,19.0531,254603.0
2024-12-31 10:15:00,19.47,19.49,19.4,19.41,165936.0,19.0629,19.0825,18.9944,19.0042,165936.0
2024-12-31 10:20:00,19.41,19.43,19.38,19.4,140010.0,19.0042,19.0237,18.9748,18.9944,140010.0
2024-12-31 10:25:00,19.4,19.45,19.37,19.43,796372.0,18.9944,19.0433,18.965,19.0237,796372.0
2024-12-31 10:30:00,19.44,19.5,19.4,19.5,216214.0,19.0335,19.0923,18.9944,19.0923,216214.0
2024-12-31 10:35:00,19.49,19.5,19.43,19.44,62822.0,19.0825,19.0923,19.0237,19.0335,62822.0
2024-12-31 10:40:00,19.43,19.49,19.43,19.48,71711.0,19.0237,19.0825,19.0237,19.0727,71711.0
2024-12-31 10:45:00,19.48,19.5,19.45,19.5,176334.0,19.0727,19.0923,19.0433,19.0923,176334.0
2024-12-31 10:50:00,19.5,19.5,19.44,19.45,179868.0,19.0923,19.0923,19.0335,19.0433,179868.0
2024-12-31 10:55:00,19.46,19.5,19.45,19.49,152635.0,19.0531,19.0923,19.0433,19.0825,152635.0
2024-12-31 11:00:00,19.49,19.58,19.48,19.56,341147.0,19.0825,19.1706,19.0727,19.151,341147.0
2024-12-31 11:05:00,19.56,19.58,19.54,19.55,153116.0,19.151,19.1706,19.1314,19.1412,153116.0
2024-12-31 11:10:00,19.54,19.58,19.53,19.55,206220.0,19.1314,19.1706,19.1216,19.1412,206220.0
2024-12-31 11:15:00,19.54,19.59,19.53,19.59,169027.0,19.1314,19.1804,19.1216,19.1804,169027.0
2024-12-31 11:20:00,19.59,19.62,19.56,19.59,174446.0,19.1804,19.2098,19.151,19.1804,174446.0
2024-12-31 11:25:00,19.6,19.61,19.58,19.61,81510.0,19.1902,19.2,19.1706,19.2,81510.0
2024-12-31 11:30:00,19.61,19.64,19.6,19.62,161524.0,19.2,19.2293,19.1902,19.2098,161524.0
2024-12-31 11:35:00,19.61,19.63,19.6,19.62,63478.0,19.2,19.2196,19.1902,19.2098,63478.0
2024-12-31 11:40:00,19.63,19.63,19.57,19.58,212756.0,19.2196,19.2196,19.1608,19.1706,212756.0
2024-12-31 11:45:00,19.58,19.61,19.56,19.57,139751.0,19.1706,19.2,19.151,19.1608,139751.0
2024-12-31 11:50:00,19.57,19.6,19.55,19.59,165055.0,19.1608,19.1902,19.1412,19.1804,165055.0
2024-12-31 11:55:00,19.59,19.62,19.59,19.6,107877.0,19.1804,19.2098,19.1804,19.1902,107877.0
2024-12-31 12:00:00,19.6,19.65,19.6,19.61,305405.0,19.1902,19.2391,19.1902,19.2,305405.0
2024-12-31 12:05:00,19.61,19.62,19.58,19.59,529866.0,19.2,19.2098,19.1706,19.1804,529866.0
2024-12-31 12:10:00,19.58,19.64,19.57,19.62,172421.0,19.1706,19.2293,19.1608,19.2098,172421.0
2024-12-31 12:15:00,19.62,19.62,19.58,19.59,121735.0,19.2098,19.2098,19.1706,19.1804,121735.0
2024-12-31 12:20:00,19.59,19.67,19.58,19.65,215426.0,19.1804,19.2587,19.1706,19.2391,215426.0
2024-12-31 12:25:00,19.65,19.69,19.63,19.68,139195.0,19.2391,19.2783,19.2196,19.2685,139195.0
2024-12-31 12:30:00,19.68,19.72,19.67,19.7,105526.0,19.2685,19.3077,19.2587,19.2881,105526.0
2024-12-31 12:35:00,19.7,19.75,19.7,19.74,124364.0,19.2881,19.337,19.2881,19.3273,124364.0
2024-12-31 12:40:00,19.73,19.74,19.7,19.71,176007.0,19.3175,19.3273,19.2881,19.2979,176007.0
2024-12-31 12:45:00,19.71,19.73,19.7,19.71,65408.0,19.2979,19.3175,19.2881,19.2979,65408.0
2024-12-31 12:50:00,19.71,19.72,19.66,19.67,98878.0,19.2979,19.3077,19.2489,19.2587,98878.0
2024-12-31 12:55:00,19.67,19.67,19.58,19.59,260604.0,19.2587,19.2587,19.1706,19.1804,260604.0
2024-12-31 13:00:00,19.59,19.63,19.59,19.6,217986.0,19.1804,19.2196,19.1804,19.1902,217986.0
2024-12-31 13:05:00,19.6,19.61,19.55,19.59,150673.0,19.1902,19.2,19.1412,19.1804,150673.0
2024-12-31 13:10:00,19.6,19.65,19.59,19.63,48888.0,19.1902,19.2391,19.1804,19.2196,48888.0
2024-12-31 13:15:00,19.64,19.67,19.61,19.67,156882.0,19.2293,19.2587,19.2,19.2587,156882.0
2024-12-31 13:20:00,19.67,19.74,19.66,19.73,61156.0,19.2587,19.3273,19.2489,19.3175,61156.0
2024-12-31 13:25:00,19.73,19.75,19.7,19.74,39261.0,19.3175,19.337,19.2881,19.3273,39261.0
2024-12-31 13:30:00,19.73,19.74,19.67,19.7,66960.0,19.3175,19.3273,19.2587,19.2881,66960.0
2024-12-31 13:35:00,19.7,19.74,19.69,19.71,51779.0,19.2881,19.3273,19.2783,19.2979,51779.0
2024-12-31 13:40:00,19.7,19.71,19.67,19.68,55305.0,19.2881,19.2979,19.2587,19.2685,55305.0
2024-12-31 13:45:00,19.68,19.69,19.65,19.66,76542.0,19.2685,19.2783,19.2391,19.2489,76542.0
2024-12-31 13:50:00,19.66,19.69,19.63,19.69,69593.0,19.2489,19.2783,19.2196,19.2783,69593.0
2024-12-31 13:55:00,19.69,19.72,19.68,19.71,117078.0,19.2783,19.3077,19.2685,19.2979,117078.0
2024-12-31 14:00:00,19.72,19.77,19.7,19.73,185865.0,19.3077,19.3566,19.2881,19.3175,185865.0
2024-12-31 14:05:00,19.73,19.73,19.66,19.67,56527.0,19.3175,19.3175,19.2489,19.2587,56527.0
2024-12-31 14:10:00,19.66,19.67,19.63,19.64,69246.0,19.2489,19.2587,19.2196,19.2293,69246.0
2024-12-31 14:15:00,19.64,19.71,19.64,19.71,169813.0,19.2293,19.2979,19.2293,19.2979,169813.0
2024-12-31 14:20:00,19.71,19.75,19.7,19.73,64583.0,19.2979,19.337,19.2881,19.3175,64583.0
2024-12-31 14:25:00,19.73,19.75,19.7,19.74,73986.0,19.3175,19.337,19.2881,19.3273,73986.0
2024-12-31 14:30:00,19.74,19.76,19.73,19.75,48920.0,19.3273,19.3468,19.3175,19.337,48920.0
2024-12-31 14:35:00,19.73,19.75,19.7,19.71,112940.0,19.3175,19.337,19.2881,19.2979,112940.0
2024-12-31 14:40:00,19.71,19.78,19.7,19.73,90652.0,19.2979,19.3664,19.2881,19.3175,90652.0
2024-12-31 14:45:00,19.73,19.75,19.71,19.73,144300.0,19.3175,19.337,19.2979,19.3175,144300.0
2024-12-31 14:50:00,19.73,19.74,19.67,19.7,111504.0,19.3175,19.3273,19.2587,19.2881,111504.0
2024-12-31 14:55:00,19.7,19.7,19.65,19.65,107228.0,19.2881,19.2881,19.2391,19.2391,107228.0
2024-12-31 15:00:00,19.65,19.68,19.65,19.66,129676.0,19.2391,19.2685,19.2391,19.2489,129676.0
2024-12-31 15:05:00,19.66,19.66,19.61,19.64,78503.0,19.2489,19.2489,19.2,19.2293,78503.0
2024-12-31 15:10:00,19.64,19.73,19.63,19.71,116802.0,19.2293,19.3175,19.2196,19.2979,116802.0
2024-12-31 15:15:00,19.72,19.73,19.66,19.66,119690.0,19.3077,19.3175,19.2489,19.2489,119690.0
2024-12-31 15:20:00,19.66,19.67,19.6,19.65,65921.0,19.2489,19.2587,19.1902,19.2391,65921.0
2024-12-31 15:25:00,19.65,19.66,19.58,19.59,130675.0,19.2391,19.2489,19.1706,19.1804,130675.0
2024-12-31 15:30:00,19.59,19.65,19.58,19.63,220005.0,19.1804,19.2391,19.1706,19.2196,220005.0
2024-12-31 15:35:00,19.61,19.65,19.57,19.64,239286.0,19.2,19.2391,19.1608,19.2293,239286.0
2024-12-31 15:40:00,19.64,19.67,19.61,19.65,93862.0,19.2293,19.2587,19.2,19.2391,93862.0
2024-12-31 15:45:00,19.66,19.7,19.59,19.6,341007.0,19.2489,19.2881,19.1804,19.1902,341007.0
2024-12-31 15:50:00,19.61,19.7,19.61,19.7,401676.0,19.2,19.2881,19.2,19.2881,401676.0
2024-12-31 15:55:00,19.7,19.74,19.65,19.66,703572.0,19.2881,19.3273,19.2391,19.2489,703572.0
2025-01-02 09:30:00,19.45,19.56,19.43,19.55,286024.0,19.0433,19.151,19.0237,19.1412,286024.0
2025-01-02 09:35:00,19.56,19.65,19.56,19.65,427814.0,19.151,19.2391,19.151,19.2391,427814.0
2025-01-02 09:40:00,19.66,19.66,19.6,19.6,168749.0,19.2489,19.2489,19.1902,19.1902,168749.0
2025-01-02 09:45:00,19.6,19.6,19.5,19.51,191588.0,19.1902,19.1902,19.0923,19.1021,191588.0
2025-01-02 09:50:00,19.51,19.53,19.41,19.42,87785.0,19.1021,19.1216,19.0042,19.0139,87785.0
2025-01-02 09:55:00,19.42,19.43,19.37,19.41,169524.0,19.0139,19.0237,18.965,19.0042,169524.0
2025-01-02 10:00:00,19.39,19.42,19.37,19.37,115352.0,18.9846,19.0139,18.965,18.965,115352.0
2025-01-02 10:05:00,19.37,19.4,19.33,19.38,210289.0,18.965,18.9944,18.9258,18.9748,210289.0
2025-01-02 10:10:00,19.38,19.41,19.34,19.37,218875.0,18.9748,19.0042,18.9356,18.965,218875.0
2025-01-02 10:15:00,19.36,19.44,19.35,19.44,184753.0,18.9552,19.0335,18.9454,19.0335,184753.0
2025-01-02 10:20:00,19.44,19.59,19.43,19.57,545248.0,19.0335,19.1804,19.0237,19.1608,545248.0
2025-01-02 10:25:00,19.56,19.59,19.51,19.55,217540.0,19.151,19.1804,19.1021,19.1412,217540.0
2025-01-02 10:30:00,19.56,19.64,19.55,19.58,223296.0,19.151,19.2293,19.1412,19.1706,223296.0
2025-01-02 10:35:00,19.59,19.63,19.53,19.59,328913.0,19.1804,19.2196,19.1216,19.1804,328913.0
2025-01-02 10:40:00,19.59,19.66,19.57,19.61,306956.0,19.1804,19.2489,19.1608,19.2,306956.0
2025-01-02 10:45:00,19.61,19.65,19.53,19.54,309660.0,19.2,19.2391,19.1216,19.1314,309660.0
2025-01-02 10:50:00,19.55,19.6,19.49,19.52,165128.0,19.1412,19.1902,19.0825,19.1119,165128.0
2025-01-02 10:55:00,19.51,19.6,19.51,19.57,139272.0,19.1021,19.1902,19.1021,19.1608,139272.0
2025-01-02 11:00:00,19.57,19.73,19.55,19.7,319724.0,19.1608,19.3175,19.1412,19.2881,319724.0
2025-01-02 11:05:00,19.7,19.71,19.65,19.69,192953.0,19.2881,19.2979,19.2391,19.2783,192953.0
2025-01-02 11:10:00,19.68,19.71,19.62,19.65,201653.0,19.2685,19.2979,19.2098,19.2391,201653.0
2025-01-02 11:15:00,19.64,19.67,19.6,19.61,142024.0,19.2293,19.2587,19.1902,19.2,142024.0
2025-01-02 11:20:00,19.62,19.67,19.56,19.58,442314.0,19.2098,19.2587,19.151,19.1706,442314.0
2025-01-02 11:25:00,19.58,19.61,19.56,19.57,173954.0,19.1706,19.2,19.151,19.1608,173954.0
2025-01-02 11:30:00,19.57,19.6,19.55,19.56,132809.0,19.1608,19.1902,19.1412,19.151,132809.0
2025-01-02 11:35:00,19.57,19.58,19.52,19.54,784409.0,19.1608,19.1706,19.1119,19.1314,784409.0
2025-01-02 11:40:00,19.55,19.55,19.5,19.55,304853.0,19.1412,19.1412,19.0923,19.1412,304853.0
2025-01-02 11:45:00,19.55,19.56,19.49,19.5,128145.0,19.1412,19.151,19.0825,19.0923,128145.0
2025-01-02 11:50:00,19.5,19.59,19.49,19.56,167332.0,19.0923,19.1804,19.0825,19.151,167332.0
2025-01-02 11:55:00,19.56,19.57,19.53,19.55,152090.0,19.151,19.1608,19.1216,19.1412,152090.0
2025-01-02 12:00:00,19.55,19.58,19.53,19.53,204554.0,19.1412,19.1706,19.1216,19.1216,204554.0
2025-01-02 12:05:00,19.53,19.59,19.52,19.58,155598.0,19.1216,19.1804,19.1119,19.1706,155598.0
2025-01-02 12:10:00,19.58,19.58,19.49,19.52,107926.0,19.1706,19.1706,19.0825,19.1119,107926.0
2025-01-02 12:15:00,19.52,19.58,19.52,19.56,260844.0,19.1119,19.1706,19.1119,19.151,260844.0
2025-01-02 12:20:00,19.57,19.66,19.56,19.65,175492.0,19.1608,19.2489,19.151,19.2391,175492.0
2025-01-02 12:25:00,19.64,19.8,19.64,19.78,449954.0,19.2293,19.386,19.2293,19.3664,449954.0
2025-01-02 12:30:00,19.78,19.85,19.78,19.84,393164.0,19.3664,19.435,19.3664,19.4252,393164.0
2025-01-02 12:35:00,19.83,19.94,19.82,19.92,297129.0,19.4154,19.5231,19.4056,19.5035,297129.0
2025-01-02 12:40:00,19.93,19.98,19.89,19.94,299652.0,19.5133,19.5622,19.4741,19.5231,299652.0
2025-01-02 12:45:00,19.94,20.0,19.91,20.0,162875.0,19.5231,19.5818,19.4937,19.5818,162875.0
2025-01-02 12:50:00,20.0,20.02,19.89,19.94,431404.0,19.5818,19.6014,19.4741,19.5231,431404.0
2025-01-02 12:55:00,19.92,19.93,19.86,19.88,138821.0,19.5035,19.5133,19.4447,19.4643,138821.0
2025-01-02 13:00:00,19.89,20.0,19.89,19.98,692328.0,19.4741,19.5818,19.4741,19.5622,692328.0
2025-01-02 13:05:00,19.98,19.98,19.87,19.9,334013.0,19.5622,19.5622,19.4545,19.4839,334013.0
2025-01-02 13:10:00,19.9,19.98,19.9,19.96,134525.0,19.4839,19.5622,19.4839,19.5427,134525.0
2025-01-02 13:15:00,19.96,20.01,19.94,19.95,172036.0,19.5427,19.5916,19.5231,19.5329,172036.0
2025-01-02 13:20:00,19.95,19.97,19.9,19.96,181743.0,19.5329,19.5524,19.4839,19.5427,181743.0
2025-01-02 13:25:00,19.95,19.98,19.92,19.93,146319.0,19.5329,19.5622,19.5035,19.5133,146319.0
2025-01-02 13:30:00,19.94,20.03,19.93,20.02,222188.0,19.5231,19.6112,19.5133,19.6014,222188.0
2025-01-02 13:35:00,20.02,20.03,19.94,19.99,177777.0,19.6014,19.6112,19.5231,19.572,177777.0
2025-01-02 13:40:00,19.99,20.02,19.92,19.93,1829535.0,19.572,19.6014,19.5035,19.5133,1829535.0
2025-01-02 13:45:00,19.93,20.02,19.92,20.0,142304.0,19.5133,19.6014,19.5035,19.5818,142304.0
2025-01-02 13:50:00,19.99,20.04,19.99,20.04,164235.0,19.572,19.621,19.572,19.621,164235.0
2025-01-02 13:55:00,20.03,20.03,19.94,19.95,292958.0,19.6112,19.6112,19.5231,19.5329,292958.0
2025-01-02 14:00:00,19.95,19.99,19.9,19.91,201992.0,19.5329,19.572,19.4839,19.4937,201992.0
2025-01-02 14:05:00,19.91,19.95,19.87,19.93,112128.0,19.4937,19.5329,19.4545,19.5133,112128.0
2025-01-02 14:10:00,19.92,19.94,19.9,19.94,116315.0,19.5035,19.5231,19.4839,19.5231,116315.0
2025-01-02 14:15:00,19.94,19.95,19.9,19.92,89688.0,19.5231,19.5329,19.4839,19.5035,89688.0
2025-01-02 14:20:00,19.92,19.93,19.87,19.88,81578.0,19.5035,19.5133,19.4545,19.4643,81578.0
2025-01-02 14:25:00,19.88,19.89,19.84,19.86,179457.0,19.4643,19.4741,19.4252,19.4447,179457.0
2025-01-02 14:30:00,19.86,19.91,19.86,19.89,145210.0,19.4447,19.4937,19.4447,19.4741,145210.0
2025-01-02 14:35:00,19.89,19.94,19.88,19.89,135330.0,19.4741,19.5231,19.4643,19.4741,135330.0
2025-01-02 14:40:00,19.9,19.91,19.86,19.89,102168.0,19.4839,19.4937,19.4447,19.4741,102168.0
2025-01-02 14:45:00,19.89,19.93,19.82,19.85,943547.0,19.4741,19.5133,19.4056,19.435,943547.0
2025-01-02 14:50:00,19.85,19.86,19.81,19.84,665723.0,19.435,19.4447,19.3958,19.4252,665723.0
2025-01-02 14:55:00,19.84,19.95,19.84,19.93,224896.0,19.4252,19.5329,19.4252,19.5133,224896.0
2025-01-02 15:00:00,19.92,19.93,19.81,19.82,160241.0,19.5035,19.5133,19.3958,19.4056,160241.0
2025-01-02 15:05:00,19.83,19.85,19.81,19.82,108012.0,19.4154,19.435,19.3958,19.4056,108012.0
2025-01-02 15:10:00,19.83,19.83,19.76,19.79,189165.0,19.4154,19.4154,19.3468,19.3762,189165.0
2025-01-02 15:15:00,19.81,19.82,19.78,19.79,54310.0,19.3958,19.4056,19.3664,19.3762,54310.0
2025-01-02 15:20:00,19.78,19.8,19.75,19.78,456285.0,19.3664,19.386,19.337,19.3664,456285.0
2025-01-02 15:25:00,19.78,19.79,19.76,19.78,121379.0,19.3664,19.3762,19.3468,19.3664,121379.0
2025-01-02 15:30:00,19.78,19.81,19.71,19.78,177842.0,19.3664,19.3958,19.2979,19.3664,177842.0
2025-01-02 15:35:00,19.8,19.84,19.79,19.82,132587.0,19.386,19.4252,19.3762,19.4056,132587.0
2025-01-02 15:40:00,19.82,19.83,19.78,19.8,155100.0,19.4056,19.4154,19.3664,19.386,155100.0
2025-01-02 15:45:00,19.8,19.81,19.75,19.78,117783.0,19.386,19.3958,19.337,19.3664,117783.0
2025-01-02 15:50:00,19.77,19.81,19.74,19.8,182364.0,19.3566,19.3958,19.3273,19.386,182364.0
2025-01-02 15:55:00,19.8,19.82,19.75,19.77,363536.0,19.386,19.4056,19.337,19.3566,363536.0
2025-01-03 09:30:00,19.59,19.62,19.51,19.55,102927.0,19.1804,19.2098,19.1021,19.1412,102927.0
2025-01-03 09:35:00,19.55,19.58,19.46,19.46,99390.0,19.1412,19.1706,19.0531,19.0531,99390.0
2025-01-03 09:40:00,19.46,19.49,19.45,19.47,70164.0,19.0531,19.0825,19.0433,19.0629,70164.0
2025-01-03 09:45:00,19.47,19.6,19.46,19.57,160388.0,19.0629,19.1902,19.0531,19.1608,160388.0
2025-01-03 09:50:00,19.57,19.64,19.55,19.59,80193.0,19.1608,19.2293,19.1412,19.1804,80193.0
2025-01-03 09:55:00,19.6,19.6,19.55,19.57,113631.0,19.1902,19.1902,19.1412,19.1608,113631.0
2025-01-03 10:00:00,19.56,19.59,19.48,19.48,124558.0,19.151,19.1804,19.0727,19.0727,124558.0
2025-01-03 10:05:00,19.5,19.51,19.46,19.49,231137.0,19.0923,19.1021,19.0531,19.0825,231137.0
2025-01-03 10:10:00,19.48,19.59,19.47,19.55,424166.0,19.0727,19.1804,19.0629,19.1412,424166.0
2025-01-03 10:15:00,19.55,19.61,19.52,19.59,373855.0,19.1412,19.2,19.1119,19.1804,373855.0
2025-01-03 10:20:00,19.58,19.67,19.55,19.57,339402.0,19.1706,19.2587,19.1412,19.1608,339402.0
2025-01-03 10:25:00,19.57,19.59,19.53,19.54,314861.0,19.1608,19.1804,19.1216,19.1314,314861.0
2025-01-03 10:30:00,19.55,19.59,19.52,19.53,294515.0,19.1412,19.1804,19.1119,19.1216,294515.0
2025-01-03 10:35:00,19.53,19.55,19.48,19.53,214384.0,19.1216,19.1412,19.0727,19.1216,214384.0
2025-01-03 10:40:00,19.52,19.53,19.46,19.5,260056.0,19.1119,19.1216,19.0531,19.0923,260056.0
2025-01-03 10:45:00,19.49,19.52,19.47,19.5,154603.0,19.0825,19.1119,19.0629,19.0923,154603.0
2025-01-03 10:50:00,19.5,19.54,19.48,19.51,195525.0,19.0923,19.1314,19.0727,19.1021,195525.0
2025-01-03 10:55:00,19.51,19.53,19.47,19.48,168289.0,19.1021,19.1216,19.0629,19.0727,168289.0
2025-01-03 11:00:00,19.48,19.5,19.43,19.45,158186.0,19.0727,19.0923,19.0237,19.0433,158186.0
2025-01-03 11:05:00,19.46,19.55,19.46,19.53,467793.0,19.0531,19.1412,19.0531,19.1216,467793.0
2025-01-03 11:10:00,19.52,19.56,19.51,19.53,302190.0,19.1119,19.151,19.1021,19.1216,302190.0
2025-01-03 11:15:00,19.53,19.54,19.5,19.51,170637.0,19.1216,19.1314,19.0923,19.1021,170637.0
2025-01-03 11:20:00,19.5,19.52,19.47,19.49,153225.0,19.0923,19.1119,19.0629,19.0825,153225.0
2025-01-03 11:25:00,19.49,19.5,19.44,19.45,351825.0,19.0825,19.0923,19.0335,19.0433,351825.0
2025-01-03 11:30:00,19.45,19.46,19.4,19.41,230126.0,19.0433,19.0531,18.9944,19.0042,230126.0
2025-01-03 11:35:00,19.41,19.43,19.38,19.4,234206.0,19.0042,19.0237,18.9748,18.9944,234206.0
2025-01-03 11:40:00,19.4,19.41,19.37,19.38,92812.0,18.9944,19.0042,18.965,18.9748,92812.0
2025-01-03 11:45:00,19.38,19.39,19.36,19.37,78577.0,18.9748,18.9846,18.9552,18.965,78577.0
2025-01-03 11:50:00,19.37,19.38,19.36,19.37,120945.0,18.965,18.9748,18.9552,18.965,120945.0
2025-01-03 11:55:00,19.37,19.41,19.36,19.39,159840.0,18.965,19.0042,18.9552,18.9846,159840.0
2025-01-03 12:00:00,19.39,19.39,19.37,19.38,130330.0,18.9846,18.9846,18.965,18.9748,130330.0
2025-01-03 12:05:00,19.38,19.38,19.35,19.37,152323.0,18.9748,18.9748,18.9454,18.965,152323.0
2025-01-03 12:10:00,19.38,19.41,19.36,19.41,209629.0,18.9748,19.0042,18.9552,19.0042,209629.0
2025-01-03 12:15:00,19.41,19.41,19.36,19.41,83567.0,19.0042,19.0042,18.9552,19.0042,83567.0
2025-01-03 12:20:00,19.41,19.43,19.39,19.4,95404.0,19.0042,19.0237,18.9846,18.9944,95404.0
2025-01-03 12:25:00,19.39,19.42,19.37,19.42,163295.0,18.9846,19.0139,18.965,19.0139,163295.0
2025-01-03 12:30:00,19.41,19.43,19.39,19.41,190516.0,19.0042,19.0237,18.9846,19.0042,190516.0
2025-01-03 12:35:00,19.41,19.42,19.39,19.4,61320.0,19.0042,19.0139,18.9846,18.9944,61320.0
2025-01-03 12:40:00,19.4,19.41,19.39,19.41,106798.0,18.9944,19.0042,18.9846,19.0042,106798.0
2025-01-03 12:45:00,19.41,19.42,19.39,19.39,112044.0,19.0042,19.0139,18.9846,18.9846,112044.0
2025-01-03 12:50:00,19.39,19.4,19.38,19.39,361530.0,18.9846,18.9944,18.9748,18.9846,361530.0
2025-01-03 12:55:00,19.39,19.4,19.37,19.38,335667.0,18.9846,18.9944,18.965,18.9748,335667.0
2025-01-03 13:00:00,19.38,19.41,19.38,19.39,242358.0,18.9748,19.0042,18.9748,18.9846,242358.0
2025-01-03 13:05:00,19.39,19.4,19.37,19.38,106850.0,18.9846,18.9944,18.965,18.9748,106850.0
2025-01-03 13:10:00,19.39,19.39,19.37,19.38,67363.0,18.9846,18.9846,18.965,18.9748,67363.0
2025-01-03 13:15:00,19.38,19.39,19.36,19.37,56125.0,18.9748,18.9846,18.9552,18.965,56125.0
2025-01-03 13:20:00,19.37,19.38,19.35,19.37,161755.0,18.965,18.9748,18.9454,18.965,161755.0
2025-01-03 13:25:00,19.37,19.38,19.32,19.33,127530.0,18.965,18.9748,18.916,18.9258,127530.0
2025-01-03 13:30:00,19.32,19.35,19.3,19.34,166680.0,18.916,18.9454,18.8965,18.9356,166680.0
2025-01-03 13:35:00,19.33,19.34,19.3,19.3,19890.0,18.9258,18.9356,18.8965,18.8965,19890.0
2025-01-03 13:40:00,19.31,19.32,19.3,19.31,131698.0,18.9062,18.916,18.8965,18.9062,131698.0
2025-01-03 13:45:00,19.32,19.32,19.3,19.31,96023.0,18.916,18.916,18.8965,18.9062,96023.0
2025-01-03 13:50:00,19.31,19.34,19.31,19.32,53148.0,18.9062,18.9356,18.9062,18.916,53148.0
2025-01-03 13:55:00,19.32,19.35,19.31,19.34,1306321.0,18.916,18.9454,18.9062,18.9356,1306321.0
2025-01-03 14:00:00,19.34,19.35,19.31,19.31,57333.0,18.9356,18.9454,18.9062,18.9062,57333.0
2025-01-03 14:05:00,19.32,19.33,19.3,19.3,84826.0,18.916,18.9258,18.8965,18.8965,84826.0
2025-01-03 14:10:00,19.3,19.32,19.29,19.3,89125.0,18.8965,18.916,18.8867,18.8965,89125.0
2025-01-03 14:15:00,19.3,19.31,19.28,19.28,135972.0,18.8965,18.9062,18.8769,18.8769,135972.0
2025-01-03 14:20:00,19.28,19.3,19.28,19.29,171307.0,18.8769,18.8965,18.8769,18.8867,171307.0
2025-01-03 14:25:00,19.3,19.31,19.28,19.29,73888.0,18.8965,18.9062,18.8769,18.8867,73888.0
2025-01-03 14:30:00,19.29,19.29,19.26,19.27,116634.0,18.8867,18.8867,18.8573,18.8671,116634.0
2025-01-03 14:35:00,19.27,19.28,19.25,19.25,123713.0,18.8671,18.8769,18.8475,18.8475,123713.0
2025-01-03 14:40:00,19.25,19.27,19.25,19.27,88135.0,18.8475,18.8671,18.8475,18.8671,88135.0
2025-01-03 14:45:00,19.27,19.28,19.25,19.27,155054.0,18.8671,18.8769,18.8475,18.8671,155054.0
2025-01-03 14:50:00,19.27,19.3,19.26,19.28,182254.0,18.8671,18.8965,18.8573,18.8769,182254.0
2025-01-03 14:55:00,19.29,19.29,19.28,19.29,45434.0,18.8867,18.8867,18.8769,18.8867,45434.0
2025-01-03 15:00:00,19.29,19.33,19.29,19.32,238646.0,18.8867,18.9258,18.8867,18.916,238646.0
2025-01-03 15:05:00,19.32,19.33,19.29,19.3,120632.0,18.916,18.9258,18.8867,18.8965,120632.0
2025-01-03 15:10:00,19.3,19.31,19.29,19.3,61556.0,18.8965,18.9062,18.8867,18.8965,61556.0
2025-01-03 15:15:00,19.3,19.31,19.29,19.3,31000.0,18.8965,18.9062,18.8867,18.8965,31000.0
2025-01-03 15:20:00,19.3,19.32,19.29,19.3,110994.0,18.8965,18.916,18.8867,18.8965,110994.0
2025-01-03 15:25:00,19.3,19.31,19.29,19.3,57807.0,18.8965,18.9062,18.8867,18.8965,57807.0
2025-01-03 15:30:00,19.3,19.34,19.29,19.31,550615.0,18.8965,18.9356,18.8867,18.9062,550615.0
2025-01-03 15:35:00,19.31,19.32,19.29,19.31,65389.0,18.9062,18.916,18.8867,18.9062,65389.0
2025-01-03 15:40:00,19.31,19.33,19.3,19.32,109278.0,18.9062,18.9258,18.8965,18.916,109278.0
2025-01-03 15:45:00,19.32,19.36,19.31,19.34,110394.0,18.916,18.9552,18.9062,18.9356,110394.0
2025-01-03 15:50:00,19.34,19.35,19.31,19.34,268375.0,18.9356,18.9454,18.9062,18.9356,268375.0
2025-01-03 15:55:00,19.33,19.34,19.28,19.3,795639.0,18.9258,18.9356,18.8769,18.8965,795639.0
2025-01-06 09:30:00,19.01,19.05,18.96,18.98,345601.0,18.6125,18.6517,18.5636,18.5831,345601.0
2025-01-06 09:35:00,18.98,19.02,18.98,19.0,80763.0,18.5831,18.6223,18.5831,18.6027,80763.0
2025-01-06 09:40:00,19.0,19.0,18.92,18.96,183855.0,18.6027,18.6027,18.5244,18.5636,183855.0
2025-01-06 09:45:00,18.95,18.95,18.89,18.91,183617.0,18.5538,18.5538,18.495,18.5146,183617.0
2025-01-06 09:50:00,18.9,18.94,18.89,18.9,197890.0,18.5048,18.544,18.495,18.5048,197890.0
2025-01-06 09:55:00,18.91,18.94,18.89,18.91,67072.0,18.5146,18.544,18.495,18.5146,67072.0
2025-01-06 10:00:00,18.91,18.93,18.88,18.89,84801.0,18.5146,18.5342,18.4852,18.495,84801.0
2025-01-06 10:05:00,18.89,18.91,18.87,18.87,136184.0,18.495,18.5146,18.4754,18.4754,136184.0
2025-01-06 10:10:00,18.87,18.93,18.85,18.86,558905.0,18.4754,18.5342,18.4559,18.4657,558905.0
2025-01-06 10:15:00,18.85,18.9,18.85,18.88,121123.0,18.4559,18.5048,18.4559,18.4852,121123.0
2025-01-06 10:20:00,18.88,18.9,18.84,18.87,234769.0,18.4852,18.5048,18.4461,18.4754,234769.0
2025-01-06 10:25:00,18.87,18.88,18.84,18.85,124282.0,18.4754,18.4852,18.4461,18.4559,124282.0
2025-01-06 10:30:00,18.85,18.89,18.84,18.88,169186.0,18.4559,18.495,18.4461,18.4852,169186.0
2025-01-06 10:35:00,18.88,18.9,18.87,18.89,65431.0,18.4852,18.5048,18.4754,18.495,65431.0
2025-01-06 10:40:00,18.89,18.9,18.86,18.88,51818.0,18.495,18.5048,18.4657,18.4852,51818.0
2025-01-06 10:45:00,18.87,18.88,18.84,18.87,163100.0,18.4754,18.4852,18.4461,18.4754,163100.0
2025-01-06 10:50:00,18.86,18.88,18.82,18.84,148465.0,18.4657,18.4852,18.4265,18.4461,148465.0
2025-01-06 10:55:00,18.84,18.86,18.82,18.85,60994.0,18.4461,18.4657,18.4265,18.4559,60994.0
2025-01-06 11:00:00,18.84,18.87,18.83,18.85,87710.0,18.4461,18.4754,18.4363,18.4559,87710.0
2025-01-06 11:05:00,18.85,18.87,18.84,18.85,77314.0,18.4559,18.4754,18.4461,18.4559,77314.0
2025-01-06 11:10:00,18.85,18.85,18.83,18.84,69712.0,18.4559,18.4559,18.4363,18.4461,69712.0
2025-01-06 11:15:00,18.85,18.85,18.81,18.83,241357.0,18.4559,18.4559,18.4167,18.4363,241357.0
2025-01-06 11:20:00,18.82,18.84,18.81,18.82,42835.0,18.4265,18.4461,18.4167,18.4265,42835.0
2025-01-06 11:25:00,18.83,18.84,18.8,18.81,98302.0,18.4363,18.4461,18.4069,18.4167,98302.0
2025-01-06 11:30:00,18.81,18.82,18.79,18.81,172262.0,18.4167,18.4265,18.3971,18.4167,172262.0
2025-01-06 11:35:00,18.82,18.82,18.79,18.8,50829.0,18.4265,18.4265,18.3971,18.4069,50829.0
2025-01-06 11:40:00,18.8,18.82,18.79,18.81,65734.0,18.4069,18.4265,18.3971,18.4167,65734.0
2025-01-06 11:45:00,18.81,18.83,18.81,18.82,122306.0,18.4167,18.4363,18.4167,18.4265,122306.0
2025-01-06 11:50:00,18.82,18.82,18.8,18.8,28387.0,18.4265,18.4265,18.4069,18.4069,28387.0
2025-01-06 11:55:00,18.8,18.82,18.8,18.81,79428.0,18.4069,18.4265,18.4069,18.4167,79428.0
2025-01-06 12:00:00,18.81,18.84,18.81,18.82,42114.0,18.4167,18.4461,18.4167,18.4265,42114.0
2025-01-06 12:05:00,18.82,18.84,18.82,18.82,57554.0,18.4265,18.4461,18.4265,18.4265,57554.0
2025-01-06 12:10:00,18.82,18.85,18.81,18.85,87603.0,18.4265,18.4559,18.4167,18.4559,87603.0
2025-01-06 12:15:00,18.85,18.86,18.83,18.85,63178.0,18.4559,18.4657,18.4363,18.4559,63178.0
2025-01-06 12:20:00,18.86,18.87,18.84,18.86,128928.0,18.4657,18.4754,18.4461,18.4657,128928.0
2025-01-06 12:25:00,18.86,18.88,18.85,18.87,324178.0,18.4657,18.4852,18.4559,18.4754,324178.0
2025-01-06 12:30:00,18.87,18.89,18.86,18.87,56407.0,18.4754,18.495,18.4657,18.4754,56407.0
2025-01-06 12:35:00,18.86,18.89,18.85,18.89,37123.0,18.4657,18.495,18.4559,18.495,37123.0
2025-01-06 12:40:00,18.89,18.93,18.88,18.91,135307.0,18.495,18.5342,18.4852,18.5146,135307.0
2025-01-06 12:45:00,18.91,18.93,18.89,18.91,105218.0,18.5146,18.5342,18.495,18.5146,105218.0
2025-01-06 12:50:00,18.92,18.95,18.9,18.91,115523.0,18.5244,18.5538,18.5048,18.5146,115523.0
2025-01-06 12:55:00,18.91,18.95,18.91,18.92,143369.0,18.5146,18.5538,18.5146,18.5244,143369.0
2025-01-06 13:00:00,18.92,19.0,18.92,18.95,208802.0,18.5244,18.6027,18.5244,18.5538,208802.0
2025-01-06 13:05:00,18.95,18.98,18.94,18.96,103401.0,18.5538,18.5831,18.544,18.5636,103401.0
2025-01-06 13:10:00,18.96,18.97,18.95,18.95,59516.0,18.5636,18.5734,18.5538,18.5538,59516.0
2025-01-06 13:15:00,18.95,18.99,18.94,18.96,117526.0,18.5538,18.5929,18.544,18.5636,117526.0
2025-01-06 13:20:00,18.96,18.98,18.93,18.95,196010.0,18.5636,18.5831,18.5342,18.5538,196010.0
2025-01-06 13:25:00,18.95,18.96,18.94,18.95,92244.0,18.5538,18.5636,18.544,18.5538,92244.0
2025-01-06 13:30:00,18.95,18.99,18.94,18.98,83338.0,18.5538,18.5929,18.544,18.5831,83338.0
2025-01-06 13:35:00,18.98,19.0,18.96,18.98,81345.0,18.5831,18.6027,18.5636,18.5831,81345.0
2025-01-06 13:40:00,18.98,19.02,18.97,19.01,149388.0,18.5831,18.6223,18.5734,18.6125,149388.0
2025-01-06 13:45:00,19.0,19.06,19.0,19.05,454219.0,18.6027,18.6615,18.6027,18.6517,454219.0
2025-01-06 13:50:00,19.05,19.06,19.01,19.03,104384.0,18.6517,18.6615,18.6125,18.6321,104384.0
2025-01-06 13:55:00,19.03,19.06,19.01,19.06,110183.0,18.6321,18.6615,18.6125,18.6615,110183.0
2025-01-06 14:00:00,19.05,19.11,19.05,19.1,248002.0,18.6517,18.7104,18.6517,18.7006,248002.0
2025-01-06 14:05:00,19.11,19.11,19.06,19.08,65382.0,18.7104,18.7104,18.6615,18.6811,65382.0
2025-01-06 14:10:00,19.08,19.11,19.06,19.06,160125.0,18.6811,18.7104,18.6615,18.6615,160125.0
2025-01-06 14:15:00,19.07,19.08,19.04,19.07,421960.0,18.6713,18.6811,18.6419,18.6713,421960.0
2025-01-06 14:20:00,19.07,19.08,19.05,19.07,66312.0,18.6713,18.6811,18.6517,18.6713,66312.0
2025-01-06 14:25:00,19.07,19.08,19.05,19.07,108954.0,18.6713,18.6811,18.6517,18.6713,108954.0
2025-01-06 14:30:00,19.08,19.09,19.06,19.08,144300.0,18.6811,18.6908,18.6615,18.6811,144300.0
2025-01-06 14:35:00,19.08,19.11,19.07,19.09,113681.0,18.6811,18.7104,18.6713,18.6908,113681.0
2025-01-06 14:40:00,19.09,19.11,19.08,19.09,100657.0,18.6908,18.7104,18.6811,18.6908,100657.0
2025-01-06 14:45:00,19.08,19.1,19.06,19.08,101985.0,18.6811,18.7006,18.6615,18.6811,101985.0
2025-01-06 14:50:00,19.07,19.11,19.07,19.09,127531.0,18.6713,18.7104,18.6713,18.6908,127531.0
2025-01-06 14:55:00,19.09,19.15,19.09,19.15,132589.0,18.6908,18.7496,18.6908,18.7496,132589.0
2025-01-06 15:00:00,19.15,19.17,19.11,19.12,193069.0,18.7496,18.7692,18.7104,18.7202,193069.0
2025-01-06 15:05:00,19.12,19.15,19.11,19.12,106352.0,18.7202,18.7496,18.7104,18.7202,106352.0
2025-01-06 15:10:00,19.13,19.14,19.11,19.14,127802.0,18.73,18.7398,18.7104,18.7398,127802.0
2025-01-06 15:15:00,19.14,19.15,19.12,19.13,83576.0,18.7398,18.7496,18.7202,18.73,83576.0
2025-01-06 15:20:00,19.13,19.15,19.08,19.08,106107.0,18.73,18.7496,18.6811,18.6811,106107.0
2025-01-06 15:25:00,19.1,19.11,19.09,19.1,147714.0,18.7006,18.7104,18.6908,18.7006,147714.0
2025-01-06 15:30:00,19.1,19.11,19.07,19.1,116787.0,18.7006,18.7104,18.6713,18.7006,116787.0
2025-01-06 15:35:00,19.1,19.12,19.07,19.11,177711.0,18.7006,18.7202,18.6713,18.7104,177711.0
2025-01-06 15:40:00,19.12,19.14,19.1,19.13,195839.0,18.7202,18.7398,18.7006,18.73,195839.0
2025-01-06 15:45:00,19.13,19.19,19.13,19.19,308312.0,18.73,18.7888,18.73,18.7888,308312.0
2025-01-06 15:50:00,19.19,19.19,19.1,19.12,250749.0,18.7888,18.7888,18.7006,18.7202,250749.0
2025-01-06 15:55:00,19.12,19.13,19.07,19.08,643010.0,18.7202,18.73,18.6713,18.6811,643010.0
2025-01-07 09:30:00,18.95,18.99,18.93,18.99,189322.0,18.5538,18.5929,18.5342,18.5929,189322.0
2025-01-07 09:35:00,18.98,19.04,18.97,19.04,96780.0,18.5831,18.6419,18.5734,18.6419,96780.0
2025-01-07 09:40:00,19.04,19.04,18.99,18.99,79321.0,18.6419,18.6419,18.5929,18.5929,79321.0
2025-01-07 09:45:00,18.98,19.0,18.95,19.0,49714.0,18.5831,18.6027,18.5538,18.6027,49714.0
2025-01-07 09:50:00,19.0,19.01,18.96,18.99,60089.0,18.6027,18.6125,18.5636,18.5929,60089.0
2025-01-07 09:55:00,18.99,19.03,18.97,19.02,61716.0,18.5929,18.6321,18.5734,18.6223,61716.0
2025-01-07 10:00:00,19.02,19.19,19.02,19.19,401682.0,18.6223,18.7888,18.6223,18.7888,401682.0
2025-01-07 10:05:00,19.19,19.24,19.16,19.23,334794.0,18.7888,18.8377,18.7594,18.8279,334794.0
2025-01-07 10:10:00,19.23,19.25,19.19,19.23,286668.0,18.8279,18.8475,18.7888,18.8279,286668.0
2025-01-07 10:15:00,19.23,19.3,19.22,19.24,564167.0,18.8279,18.8965,18.8181,18.8377,564167.0
2025-01-07 10:20:00,19.24,19.24,19.17,19.18,266724.0,18.8377,18.8377,18.7692,18.779,266724.0
2025-01-07 10:25:00,19.18,19.2,19.13,19.19,211329.0,18.779,18.7985,18.73,18.7888,211329.0
2025-01-07 10:30:00,19.21,19.29,19.19,19.27,91257.0,18.8083,18.8867,18.7888,18.8671,91257.0
2025-01-07 10:35:00,19.26,19.38,19.23,19.37,181247.0,18.8573,18.9748,18.8279,18.965,181247.0
2025-01-07 10:40:00,19.37,19.38,19.33,19.35,197232.0,18.965,18.9748,18.9258,18.9454,197232.0
2025-01-07 10:45:00,19.36,19.41,19.35,19.37,131075.0,18.9552,19.0042,18.9454,18.965,131075.0
2025-01-07 10:50:00,19.37,19.37,19.29,19.31,121103.0,18.965,18.965,18.8867,18.9062,121103.0
2025-01-07 10:55:00,19.31,19.31,19.2,19.2,368585.0,18.9062,18.9062,18.7985,18.7985,368585.0
2025-01-07 11:00:00,19.21,19.24,19.18,19.21,94335.0,18.8083,18.8377,18.779,18.8083,94335.0
2025-01-07 11:05:00,19.21,19.26,19.2,19.22,134245.0,18.8083,18.8573,18.7985,18.8181,134245.0
2025-01-07 11:10:00,19.23,19.29,19.21,19.27,95011.0,18.8279,18.8867,18.8083,18.8671,95011.0
2025-01-07 11:15:00,19.27,19.3,19.24,19.27,66770.0,18.8671,18.8965,18.8377,18.8671,66770.0
2025-01-07 11:20:00,19.27,19.3,19.23,19.26,72266.0,18.8671,18.8965,18.8279,18.8573,72266.0
2025-01-07 11:25:00,19.26,19.27,19.2,19.23,82340.0,18.8573,18.8671,18.7985,18.8279,82340.0
2025-01-07 11:30:00,19.23,19.3,19.23,19.3,297312.0,18.8279,18.8965,18.8279,18.8965,297312.0
2025-01-07 11:35:00,19.29,19.34,19.23,19.24,101260.0,18.8867,18.9356,18.8279,18.8377,101260.0
2025-01-07 11:40:00,19.24,19.3,19.21,19.29,115478.0,18.8377,18.8965,18.8083,18.8867,115478.0
2025-01-07 11:45:00,19.28,19.3,19.25,19.29,127575.0,18.8769,18.8965,18.8475,18.8867,127575.0
2025-01-07 11:50:00,19.28,19.37,19.28,19.36,100719.0,18.8769,18.965,18.8769,18.9552,100719.0
2025-01-07 11:55:00,19.36,19.4,19.34,19.38,205832.0,18.9552,18.9944,18.9356,18.9748,205832.0
2025-01-07 12:00:00,19.38,19.39,19.34,19.36,88515.0,18.9748,18.9846,18.9356,18.9552,88515.0
2025-01-07 12:05:00,19.36,19.4,19.35,19.38,138790.0,18.9552,18.9944,18.9454,18.9748,138790.0
2025-01-07 12:10:00,19.38,19.4,19.33,19.34,105438.0,18.9748,18.9944,18.9258,18.9356,105438.0
2025-01-07 12:15:00,19.34,19.36,19.31,19.32,140078.0,18.9356,18.9552,18.9062,18.916,140078.0
2025-01-07 12:20:00,19.33,19.38,19.33,19.38,67334.0,18.9258,18.9748,18.9258,18.9748,67334.0
2025-01-07 12:25:00,19.37,19.42,19.37,19.39,139146.0,18.965,19.0139,18.965,18.9846,139146.0
2025-01-07 12:30:00,19.39,19.4,19.33,19.34,105660.0,18.9846,18.9944,18.9258,18.9356,105660.0
2025-01-07 12:35:00,19.35,19.4,19.35,19.38,86422.0,18.9454,18.9944,18.9454,18.9748,86422.0
2025-01-07 12:40:00,19.39,19.41,19.37,19.41,92844.0,18.9846,19.0042,18.965,19.0042,92844.0
2025-01-07 12:45:00,19.4,19.44,19.4,19.43,118871.0,18.9944,19.0335,18.9944,19.0237,118871.0
2025-01-07 12:50:00,19.42,19.45,19.41,19.41,139394.0,19.0139,19.0433,19.0042,19.0042,139394.0
2025-01-07 12:55:00,19.42,19.42,19.37,19.37,161506.0,19.0139,19.0139,18.965,18.965,161506.0
2025-01-07 13:00:00,19.37,19.38,19.33,19.35,81520.0,18.965,18.9748,18.9258,18.9454,81520.0
2025-01-07 13:05:00,19.35,19.36,19.31,19.31,101963.0,18.9454,18.9552,18.9062,18.9062,101963.0
2025-01-07 13:10:00,19.31,19.33,19.3,19.32,134595.0,18.9062,18.9258,18.8965,18.916,134595.0
2025-01-07 13:15:00,19.31,19.33,19.29,19.3,100246.0,18.9062,18.9258,18.8867,18.8965,100246.0
2025-01-07 13:20:00,19.3,19.31,19.28,19.3,91448.0,18.8965,18.9062,18.8769,18.8965,91448.0
2025-01-07 13:25:00,19.3,19.31,19.27,19.29,137660.0,18.8965,18.9062,18.8671,18.8867,137660.0
2025-01-07 13:30:00,19.29,19.32,19.28,19.31,119348.0,18.8867,18.916,18.8769,18.9062,119348.0
2025-01-07 13:35:00,19.3,19.35,19.3,19.34,110279.0,18.8965,18.9454,18.8965,18.9356,110279.0
2025-01-07 13:40:00,19.34,19.39,19.34,19.37,126374.0,18.9356,18.9846,18.9356,18.965,126374.0
2025-01-07 13:45:00,19.37,19.37,19.34,19.36,93247.0,18.965,18.965,18.9356,18.9552,93247.0
2025-01-07 13:50:00,19.36,19.37,19.34,19.36,82837.0,18.9552,18.965,18.9356,18.9552,82837.0
2025-01-07 13:55:00,19.36,19.38,19.35,19.36,68460.0,18.9552,18.9748,18.9454,18.9552,68460.0
2025-01-07 14:00:00,19.36,19.37,19.33,19.36,82937.0,18.9552,18.965,18.9258,18.9552,82937.0
2025-01-07 14:05:00,19.36,19.37,19.33,19.34,73251.0,18.9552,18.965,18.9258,18.9356,73251.0
2025-01-07 14:10:00,19.34,19.36,19.32,19.36,109579.0,18.9356,18.9552,18.916,18.9552,109579.0
2025-01-07 14:15:00,19.37,19.38,19.36,19.37,143729.0,18.965,18.9748,18.9552,18.965,143729.0
2025-01-07 14:20:00,19.37,19.4,19.36,19.38,61248.0,18.965,18.9944,18.9552,18.9748,61248.0
2025-01-07 14:25:00,19.37,19.37,19.35,19.36,53437.0,18.965,18.965,18.9454,18.9552,53437.0
2025-01-07 14:30:00,19.36,19.39,19.35,19.39,24180.0,18.9552,18.9846,18.9454,18.9846,24180.0
2025-01-07 14:35:00,19.38,19.43,19.38,19.41,120141.0,18.9748,19.0237,18.9748,19.0042,120141.0
2025-01-07 14:40:00,19.42,19.44,19.38,19.38,87755.0,19.0139,19.0335,18.9748,18.9748,87755.0
2025-01-07 14:45:00,19.39,19.43,19.37,19.43,98163.0,18.9846,19.0237,18.965,19.0237,98163.0
2025-01-07 14:50:00,19.43,19.43,19.4,19.42,87079.0,19.0237,19.0237,18.9944,19.0139,87079.0
2025-01-07 14:55:00,19.42,19.43,19.41,19.43,32088.0,19.0139,19.0237,19.0042,19.0237,32088.0
2025-01-07 15:00:00,19.42,19.47,19.41,19.45,94470.0,19.0139,19.0629,19.0042,19.0433,94470.0
2025-01-07 15:05:00,19.45,19.49,19.43,19.48,110481.0,19.0433,19.0825,19.0237,19.0727,110481.0
2025-01-07 15:10:00,19.48,19.51,19.47,19.5,155275.0,19.0727,19.1021,19.0629,19.0923,155275.0
2025-01-07 15:15:00,19.49,19.52,19.48,19.52,94313.0,19.0825,19.1119,19.0727,19.1119,94313.0
2025-01-07 15:20:00,19.52,19.58,19.52,19.56,104765.0,19.1119,19.1706,19.1119,19.151,104765.0
2025-01-07 15:25:00,19.57,19.57,19.54,19.56,84482.0,19.1608,19.1608,19.1314,19.151,84482.0
2025-01-07 15:30:00,19.56,19.6,19.54,19.6,133437.0,19.151,19.1902,19.1314,19.1902,133437.0
2025-01-07 15:35:00,19.59,19.63,19.56,19.57,130998.0,19.1804,19.2196,19.151,19.1608,130998.0
2025-01-07 15:40:00,19.57,19.58,19.52,19.57,899659.0,19.1608,19.1706,19.1119,19.1608,899659.0
2025-01-07 15:45:00,19.58,19.58,19.53,19.55,100483.0,19.1706,19.1706,19.1216,19.1412,100483.0
2025-01-07 15:50:00,19.55,19.57,19.51,19.53,459312.0,19.1412,19.1608,19.1021,19.1216,459312.0
2025-01-07 15:55:00,19.52,19.53,19.5,19.51,466892.0,19.1119,19.1216,19.0923,19.1021,466892.0
2025-01-08 09:30:00,19.51,19.6,19.51,19.55,223782.0,19.1021,19.1902,19.1021,19.1412,223782.0
2025-01-08 09:35:00,19.55,19.61,19.53,19.6,80987.0,19.1412,19.2,19.1216,19.1902,80987.0
2025-01-08 09:40:00,19.61,19.61,19.55,19.59,50250.0,19.2,19.2,19.1412,19.1804,50250.0
2025-01-08 09:45:00,19.58,19.63,19.55,19.57,696244.0,19.1706,19.2196,19.1412,19.1608,696244.0
2025-01-08 09:50:00,19.57,19.66,19.53,19.62,544121.0,19.1608,19.2489,19.1216,19.2098,544121.0
2025-01-08 09:55:00,19.62,19.64,19.59,19.61,106660.0,19.2098,19.2293,19.1804,19.2,106660.0
2025-01-08 10:00:00,19.62,19.62,19.52,19.53,137334.0,19.2098,19.2098,19.1119,19.1216,137334.0
2025-01-08 10:05:00,19.54,19.57,19.53,19.55,299183.0,19.1314,19.1608,19.1216,19.1412,299183.0
2025-01-08 10:10:00,19.54,19.68,19.52,19.67,551605.0,19.1314,19.2685,19.1119,19.2587,551605.0
2025-01-08 10:15:00,19.66,19.69,19.62,19.64,237911.0,19.2489,19.2783,19.2098,19.2293,237911.0
2025-01-08 10:20:00,19.64,19.7,19.61,19.63,239400.0,19.2293,19.2881,19.2,19.2196,239400.0
2025-01-08 10:25:00,19.62,19.68,19.6,19.67,133617.0,19.2098,19.2685,19.1902,19.2587,133617.0
2025-01-08 10:30:00,19.67,19.68,19.63,19.64,112987.0,19.2587,19.2685,19.2196,19.2293,112987.0
2025-01-08 10:35:00,19.63,19.64,19.55,19.61,115772.0,19.2196,19.2293,19.1412,19.2,115772.0
2025-01-08 10:40:00,19.61,19.64,19.59,19.61,225114.0,19.2,19.2293,19.1804,19.2,225114.0
2025-01-08 10:45:00,19.62,19.65,19.6,19.61,121260.0,19.2098,19.2391,19.1902,19.2,121260.0
2025-01-08 10:50:00,19.6,19.6,19.53,19.55,79891.0,19.1902,19.1902,19.1216,19.1412,79891.0
2025-01-08 10:55:00,19.54,19.57,19.53,19.54,38390.0,19.1314,19.1608,19.1216,19.1314,38390.0
2025-01-08 11:00:00,19.54,19.59,19.53,19.58,98909.0,19.1314,19.1804,19.1216,19.1706,98909.0
2025-01-08 11:05:00,19.57,19.62,19.55,19.57,77461.0,19.1608,19.2098,19.1412,19.1608,77461.0
2025-01-08 11:10:00,19.55,19.57,19.53,19.56,51928.0,19.1412,19.1608,19.1216,19.151,51928.0
2025-01-08 11:15:00,19.56,19.59,19.55,19.56,68112.0,19.151,19.1804,19.1412,19.151,68112.0
2025-01-08 11:20:00,19.55,19.56,19.52,19.54,98454.0,19.1412,19.151,19.1119,19.1314,98454.0
2025-01-08 11:25:00,19.54,19.58,19.53,19.57,49628.0,19.1314,19.1706,19.1216,19.1608,49628.0
2025-01-08 11:30:00,19.56,19.56,19.52,19.53,58169.0,19.151,19.151,19.1119,19.1216,58169.0
2025-01-08 11:35:00,19.52,19.53,19.46,19.47,312064.0,19.1119,19.1216,19.0531,19.0629,312064.0
2025-01-08 11:40:00,19.47,19.49,19.43,19.46,135946.0,19.0629,19.0825,19.0237,19.0531,135946.0
2025-01-08 11:45:00,19.45,19.48,19.45,19.47,42871.0,19.0433,19.0727,19.0433,19.0629,42871.0
2025-01-08 11:50:00,19.47,19.49,19.46,19.48,117407.0,19.0629,19.0825,19.0531,19.0727,117407.0
2025-01-08 11:55:00,19.48,19.51,19.46,19.48,93880.0,19.0727,19.1021,19.0531,19.0727,93880.0
2025-01-08 12:00:00,19.47,19.54,19.47,19.53,165338.0,19.0629,19.1314,19.0629,19.1216,165338.0
2025-01-08 12:05:00,19.54,19.59,19.53,19.57,170818.0,19.1314,19.1804,19.1216,19.1608,170818.0
2025-01-08 12:10:00,19.57,19.62,19.56,19.62,127663.0,19.1608,19.2098,19.151,19.2098,127663.0
2025-01-08 12:15:00,19.61,19.63,19.59,19.61,145228.0,19.2,19.2196,19.1804,19.2,145228.0
2025-01-08 12:20:00,19.6,19.67,19.59,19.66,137316.0,19.1902,19.2587,19.1804,19.2489,137316.0
2025-01-08 12:25:00,19.64,19.75,19.64,19.72,114163.0,19.2293,19.337,19.2293,19.3077,114163.0
2025-01-08 12:30:00,19.72,19.76,19.69,19.71,97528.0,19.3077,19.3468,19.2783,19.2979,97528.0
2025-01-08 12:35:00,19.71,19.73,19.69,19.73,109583.0,19.2979,19.3175,19.2783,19.3175,109583.0
2025-01-08 12:40:00,19.73,19.73,19.66,19.67,156374.0,19.3175,19.3175,19.2489,19.2587,156374.0
2025-01-08 12:45:00,19.67,19.7,19.66,19.69,68027.0,19.2587,19.2881,19.2489,19.2783,68027.0
2025-01-08 12:50:00,19.7,19.7,19.64,19.66,130830.0,19.2881,19.2881,19.2293,19.2489,130830.0
2025-01-08 12:55:00,19.66,19.67,19.61,19.64,79044.0,19.2489,19.2587,19.2,19.2293,79044.0
2025-01-08 13:00:00,19.64,19.64,19.54,19.56,240569.0,19.2293,19.2293,19.1314,19.151,240569.0
2025-01-08 13:05:00,19.55,19.58,19.53,19.56,140598.0,19.1412,19.1706,19.1216,19.151,140598.0
2025-01-08 13:10:00,19.55,19.57,19.53,19.55,139446.0,19.1412,19.1608,19.1216,19.1412,139446.0
2025-01-08 13:15:00,19.55,19.55,19.51,19.53,50444.0,19.1412,19.1412,19.1021,19.1216,50444.0
2025-01-08 13:20:00,19.53,19.56,19.52,19.53,122131.0,19.1216,19.151,19.1119,19.1216,122131.0
2025-01-08 13:25:00,19.53,19.53,19.46,19.49,241921.0,19.1216,19.1216,19.0531,19.0825,241921.0
2025-01-08 13:30:00,19.51,19.52,19.49,19.52,90524.0,19.1021,19.1119,19.0825,19.1119,90524.0
2025-01-08 13:35:00,19.52,19.52,19.47,19.48,62716.0,19.1119,19.1119,19.0629,19.0727,62716.0
2025-01-08 13:40:00,19.48,19.52,19.48,19.49,42845.0,19.0727,19.1119,19.0727,19.0825,42845.0
2025-01-08 13:45:00,19.49,19.54,19.49,19.54,235954.0,19.0825,19.1314,19.0825,19.1314,235954.0
2025-01-08 13:50:00,19.54,19.64,19.53,19.62,171779.0,19.1314,19.2293,19.1216,19.2098,171779.0
2025-01-08 13:55:00,19.62,19.63,19.57,19.58,156274.0,19.2098,19.2196,19.1608,19.1706,156274.0
2025-01-08 14:00:00,19.57,19.63,19.57,19.59,102025.0,19.1608,19.2196,19.1608,19.1804,102025.0
2025-01-08 14:05:00,19.59,19.59,19.46,19.46,207040.0,19.1804,19.1804,19.0531,19.0531,207040.0
2025-01-08 14:10:00,19.48,19.56,19.46,19.56,97878.0,19.0727,19.151,19.0531,19.151,97878.0
2025-01-08 14:15:00,19.55,19.55,19.48,19.48,55317.0,19.1412,19.1412,19.0727,19.0727,55317.0
2025-01-08 14:20:00,19.48,19.5,19.43,19.45,150732.0,19.0727,19.0923,19.0237,19.0433,150732.0
2025-01-08 14:25:00,19.45,19.47,19.39,19.41,444010.0,19.0433,19.0629,18.9846,19.0042,444010.0
2025-01-08 14:30:00,19.42,19.51,19.42,19.5,293041.0,19.0139,19.1021,19.0139,19.0923,293041.0
2025-01-08 14:35:00,19.5,19.52,19.47,19.52,151930.0,19.0923,19.1119,19.0629,19.1119,151930.0
2025-01-08 14:40:00,19.52,19.56,19.51,19.54,163220.0,19.1119,19.151,19.1021,19.1314,163220.0
2025-01-08 14:45:00,19.54,19.55,19.5,19.53,187975.0,19.1314,19.1412,19.0923,19.1216,187975.0
2025-01-08 14:50:00,19.51,19.55,19.5,19.54,71116.0,19.1021,19.1412,19.0923,19.1314,71116.0
2025-01-08 14:55:00,19.55,19.56,19.51,19.53,471609.0,19.1412,19.151,19.1021,19.1216,471609.0
2025-01-08 15:00:00,19.52,19.53,19.5,19.51,77481.0,19.1119,19.1216,19.0923,19.1021,77481.0
2025-01-08 15:05:00,19.51,19.55,19.5,19.55,72404.0,19.1021,19.1412,19.0923,19.1412,72404.0
2025-01-08 15:10:00,19.53,19.57,19.51,19.57,329800.0,19.1216,19.1608,19.1021,19.1608,329800.0
2025-01-08 15:15:00,19.57,19.57,19.51,19.52,192343.0,19.1608,19.1608,19.1021,19.1119,192343.0
2025-01-08 15:20:00,19.51,19.52,19.49,19.5,72409.0,19.1021,19.1119,19.0825,19.0923,72409.0
2025-01-08 15:25:00,19.48,19.52,19.48,19.49,140775.0,19.0727,19.1119,19.0727,19.0825,140775.0
2025-01-08 15:30:00,19.49,19.53,19.48,19.53,108393.0,19.0825,19.1216,19.0727,19.1216,108393.0
2025-01-08 15:35:00,19.53,19.55,19.51,19.55,80769.0,19.1216,19.1412,19.1021,19.1412,80769.0
2025-01-08 15:40:00,19.55,19.55,19.49,19.5,150453.0,19.1412,19.1412,19.0825,19.0923,150453.0
2025-01-08 15:45:00,19.51,19.52,19.5,19.51,128987.0,19.1021,19.1119,19.0923,19.1021,128987.0
2025-01-08 15:50:00,19.5,19.5,19.46,19.47,215761.0,19.0923,19.0923,19.0531,19.0629,215761.0
2025-01-08 15:55:00,19.47,19.49,19.44,19.47,438742.0,19.0629,19.0825,19.0335,19.0629,438742.0
2025-01-10 09:30:00,19.73,19.84,19.72,19.78,687049.0,19.3175,19.4252,19.3077,19.3664,687049.0
2025-01-10 09:35:00,19.77,19.88,19.75,19.85,671618.0,19.3566,19.4643,19.337,19.435,671618.0
2025-01-10 09:40:00,19.85,19.89,19.81,19.82,274100.0,19.435,19.4741,19.3958,19.4056,274100.0
2025-01-10 09:45:00,19.82,19.95,19.78,19.93,221351.0,19.4056,19.5329,19.3664,19.5133,221351.0
2025-01-10 09:50:00,19.94,19.96,19.9,19.95,198957.0,19.5231,19.5427,19.4839,19.5329,198957.0
2025-01-10 09:55:00,19.94,19.95,19.91,19.92,394449.0,19.5231,19.5329,19.4937,19.5035,394449.0
2025-01-10 10:00:00,19.92,20.12,19.92,20.1,577629.0,19.5035,19.6993,19.5035,19.6797,577629.0
2025-01-10 10:05:00,20.1,20.15,20.06,20.13,484741.0,19.6797,19.7287,19.6406,19.7091,484741.0
2025-01-10 10:10:00,20.14,20.17,20.1,20.14,519645.0,19.7189,19.7483,19.6797,19.7189,519645.0
2025-01-10 10:15:00,20.14,20.15,20.05,20.09,951224.0,19.7189,19.7287,19.6308,19.6699,951224.0
2025-01-10 10:20:00,20.09,20.09,20.0,20.01,355235.0,19.6699,19.6699,19.5818,19.5916,355235.0
2025-01-10 10:25:00,20.01,20.05,19.98,19.98,318404.0,19.5916,19.6308,19.5622,19.5622,318404.0
2025-01-10 10:30:00,19.99,20.02,19.94,19.97,221400.0,19.572,19.6014,19.5231,19.5524,221400.0
2025-01-10 10:35:00,19.98,19.99,19.93,19.95,257421.0,19.5622,19.572,19.5133,19.5329,257421.0
2025-01-10 10:40:00,19.95,20.0,19.94,19.98,162497.0,19.5329,19.5818,19.5231,19.5622,162497.0
2025-01-10 10:45:00,19.98,20.0,19.89,19.92,357249.0,19.5622,19.5818,19.4741,19.5035,357249.0
2025-01-10 10:50:00,19.93,20.03,19.92,20.0,279185.0,19.5133,19.6112,19.5035,19.5818,279185.0
2025-01-10 10:55:00,20.0,20.05,19.98,20.04,297428.0,19.5818,19.6308,19.5622,19.621,297428.0
2025-01-10 11:00:00,20.04,20.1,20.03,20.09,291449.0,19.621,19.6797,19.6112,19.6699,291449.0
2025-01-10 11:05:00,20.09,20.12,20.07,20.09,230279.0,19.6699,19.6993,19.6504,19.6699,230279.0
2025-01-10 11:10:00,20.09,20.11,20.07,20.1,195689.0,19.6699,19.6895,19.6504,19.6797,195689.0
2025-01-10 11:15:00,20.11,20.13,20.07,20.13,178779.0,19.6895,19.7091,19.6504,19.7091,178779.0
2025-01-10 11:20:00,20.12,20.13,20.07,20.09,202040.0,19.6993,19.7091,19.6504,19.6699,202040.0
2025-01-10 11:25:00,20.08,20.14,20.07,20.13,161125.0,19.6601,19.7189,19.6504,19.7091,161125.0
2025-01-10 11:30:00,20.13,20.15,20.1,20.14,163037.0,19.7091,19.7287,19.6797,19.7189,163037.0
2025-01-10 11:35:00,20.14,20.19,20.13,20.17,262527.0,19.7189,19.7678,19.7091,19.7483,262527.0
2025-01-10 11:40:00,20.16,20.17,20.07,20.07,213342.0,19.7385,19.7483,19.6504,19.6504,213342.0
2025-01-10 11:45:00,20.08,20.14,20.05,20.12,171705.0,19.6601,19.7189,19.6308,19.6993,171705.0
2025-01-10 11:50:00,20.11,20.12,20.07,20.09,170813.0,19.6895,19.6993,19.6504,19.6699,170813.0
2025-01-10 11:55:00,20.1,20.18,20.09,20.17,164366.0,19.6797,19.7581,19.6699,19.7483,164366.0
2025-01-10 12:00:00,20.17,20.21,20.15,20.2,254834.0,19.7483,19.7874,19.7287,19.7776,254834.0
2025-01-10 12:05:00,20.2,20.21,20.17,20.2,214131.0,19.7776,19.7874,19.7483,19.7776,214131.0
2025-01-10 12:10:00,20.19,20.21,20.17,20.18,194642.0,19.7678,19.7874,19.7483,19.7581,194642.0
2025-01-10 12:15:00,20.17,20.19,20.13,20.14,267635.0,19.7483,19.7678,19.7091,19.7189,267635.0
2025-01-10 12:20:00,20.14,20.19,20.13,20.15,358495.0,19.7189,19.7678,19.7091,19.7287,358495.0
2025-01-10 12:25:00,20.15,20.16,20.1,20.11,204747.0,19.7287,19.7385,19.6797,19.6895,204747.0
2025-01-10 12:30:00,20.11,20.12,20.08,20.1,123471.0,19.6895,19.6993,19.6601,19.6797,123471.0
2025-01-10 12:35:00,20.09,20.12,20.05,20.07,224279.0,19.6699,19.6993,19.6308,19.6504,224279.0
2025-01-10 12:40:00,20.06,20.07,20.03,20.05,204701.0,19.6406,19.6504,19.6112,19.6308,204701.0
2025-01-10 12:45:00,20.05,20.07,20.02,20.04,130218.0,19.6308,19.6504,19.6014,19.621,130218.0
2025-01-10 12:50:00,20.04,20.06,20.02,20.03,186049.0,19.621,19.6406,19.6014,19.6112,186049.0
2025-01-10 12:55:00,20.02,20.04,20.0,20.0,74465.0,19.6014,19.621,19.5818,19.5818,74465.0
2025-01-10 13:00:00,20.01,20.05,20.0,20.04,134930.0,19.5916,19.6308,19.5818,19.621,134930.0
2025-01-10 13:05:00,20.03,20.04,19.97,19.98,115934.0,19.6112,19.621,19.5524,19.5622,115934.0
2025-01-10 13:10:00,19.97,19.98,19.95,19.96,163431.0,19.5524,19.5622,19.5329,19.5427,163431.0
2025-01-10 13:15:00,19.97,20.0,19.95,19.96,258717.0,19.5524,19.5818,19.5329,19.5427,258717.0
2025-01-10 13:20:00,19.96,19.96,19.88,19.89,198968.0,19.5427,19.5427,19.4643,19.4741,198968.0
2025-01-10 13:25:00,19.89,19.92,19.86,19.9,317872.0,19.4741,19.5035,19.4447,19.4839,317872.0
2025-01-10 13:30:00,19.9,19.94,19.87,19.88,160237.0,19.4839,19.5231,19.4545,19.4643,160237.0
2025-01-10 13:35:00,19.89,19.91,19.85,19.87,462461.0,19.4741,19.4937,19.435,19.4545,462461.0
2025-01-10 13:40:00,19.87,19.91,19.86,19.89,163257.0,19.4545,19.4937,19.4447,19.4741,163257.0
2025-01-10 13:45:00,19.89,19.91,19.86,19.87,142917.0,19.4741,19.4937,19.4447,19.4545,142917.0
2025-01-10 13:50:00,19.86,19.9,19.85,19.87,138853.0,19.4447,19.4839,19.435,19.4545,138853.0
2025-01-10 13:55:00,19.87,19.87,19.81,19.82,615399.0,19.4545,19.4545,19.3958,19.4056,615399.0
2025-01-10 14:00:00,19.81,19.9,19.81,19.9,391346.0,19.3958,19.4839,19.3958,19.4839,391346.0
2025-01-10 14:05:00,19.9,19.99,19.89,19.98,277662.0,19.4839,19.572,19.4741,19.5622,277662.0
2025-01-10 14:10:00,19.99,20.01,19.95,19.96,144488.0,19.572,19.5916,19.5329,19.5427,144488.0
2025-01-10 14:15:00,19.97,19.98,19.95,19.97,44276.0,19.5524,19.5622,19.5329,19.5524,44276.0
2025-01-10 14:20:00,19.96,20.01,19.96,19.97,199804.0,19.5427,19.5916,19.5427,19.5524,199804.0
2025-01-10 14:25:00,19.97,19.98,19.91,19.93,120171.0,19.5524,19.5622,19.4937,19.5133,120171.0
2025-01-10 14:30:00,19.94,19.99,19.93,19.97,110784.0,19.5231,19.572,19.5133,19.5524,110784.0
2025-01-10 14:35:00,19.99,20.01,19.96,19.97,101274.0,19.572,19.5916,19.5427,19.5524,101274.0
2025-01-10 14:40:00,19.97,20.01,19.95,19.98,219644.0,19.5524,19.5916,19.5329,19.5622,219644.0
2025-01-10 14:45:00,19.98,20.03,19.97,20.02,132357.0,19.5622,19.6112,19.5524,19.6014,132357.0
2025-01-10 14:50:00,20.03,20.03,19.97,19.98,117577.0,19.6112,19.6112,19.5524,19.5622,117577.0
2025-01-10 14:55:00,19.98,19.99,19.94,19.97,323289.0,19.5622,19.572,19.5231,19.5524,323289.0
2025-01-10 15:00:00,19.98,20.02,19.96,19.98,188747.0,19.5622,19.6014,19.5427,19.5622,188747.0
2025-01-10 15:05:00,19.98,19.99,19.95,19.99,127291.0,19.5622,19.572,19.5329,19.572,127291.0
2025-01-10 15:10:00,19.99,20.07,19.98,20.06,284877.0,19.572,19.6504,19.5622,19.6406,284877.0
2025-01-10 15:15:00,20.05,20.12,20.04,20.09,165385.0,19.6308,19.6993,19.621,19.6699,165385.0
2025-01-10 15:20:00,20.09,20.1,20.06,20.07,310820.0,19.6699,19.6797,19.6406,19.6504,310820.0
2025-01-10 15:25:00,20.07,20.11,20.07,20.08,78525.0,19.6504,19.6895,19.6504,19.6601,78525.0
2025-01-10 15:30:00,20.09,20.13,20.07,20.11,81139.0,19.6699,19.7091,19.6504,19.6895,81139.0
2025-01-10 15:35:00,20.1,20.11,20.03,20.08,225954.0,19.6797,19.6895,19.6112,19.6601,225954.0
2025-01-10 15:40:00,20.09,20.1,20.05,20.08,73073.0,19.6699,19.6797,19.6308,19.6601,73073.0
2025-01-10 15:45:00,20.09,20.11,20.08,20.1,132629.0,19.6699,19.6895,19.6601,19.6797,132629.0
2025-01-10 15:50:00,20.1,20.13,20.05,20.05,399886.0,19.6797,19.7091,19.6308,19.6308,399886.0
2025-01-10 15:55:00,20.05,20.09,20.04,20.08,495281.0,19.6308,19.6699,19.621,19.6601,495281.0
2025-01-13 09:30:00,20.42,20.44,20.37,20.38,268857.0,19.993,20.0126,19.9441,19.9539,268857.0
2025-01-13 09:35:00,20.38,20.44,20.36,20.42,118432.0,19.9539,20.0126,19.9343,19.993,118432.0
2025-01-13 09:40:00,20.43,20.45,20.34,20.35,120429.0,20.0028,20.0224,19.9147,19.9245,120429.0
2025-01-13 09:45:00,20.36,20.39,20.34,20.37,161399.0,19.9343,19.9637,19.9147,19.9441,161399.0
2025-01-13 09:50:00,20.36,20.38,20.28,20.3,220160.0,19.9343,19.9539,19.856,19.8755,220160.0
2025-01-13 09:55:00,20.3,20.31,20.24,20.28,334122.0,19.8755,19.8853,19.8168,19.856,334122.0
2025-01-13 10:00:00,20.28,20.33,20.28,20.29,282433.0,19.856,19.9049,19.856,19.8658,282433.0
2025-01-13 10:05:00,20.3,20.31,20.22,20.3,252459.0,19.8755,19.8853,19.7972,19.8755,252459.0
2025-01-13 10:10:00,20.3,20.35,20.29,20.34,254658.0,19.8755,19.9245,19.8658,19.9147,254658.0
2025-01-13 10:15:00,20.34,20.37,20.28,20.3,353018.0,19.9147,19.9441,19.856,19.8755,353018.0
2025-01-13 10:20:00,20.3,20.37,20.26,20.35,159319.0,19.8755,19.9441,19.8364,19.9245,159319.0
2025-01-13 10:25:00,20.36,20.41,20.35,20.41,167995.0,19.9343,19.9832,19.9245,19.9832,167995.0
2025-01-13 10:30:00,20.4,20.4,20.31,20.36,95460.0,19.9735,19.9735,19.8853,19.9343,95460.0
2025-01-13 10:35:00,20.36,20.36,20.24,20.24,91900.0,19.9343,19.9343,19.8168,19.8168,91900.0
2025-01-13 10:40:00,20.25,20.29,20.2,20.21,266882.0,19.8266,19.8658,19.7776,19.7874,266882.0
2025-01-13 10:45:00,20.23,20.23,20.18,20.19,283316.0,19.807,19.807,19.7581,19.7678,283316.0
2025-01-13 10:50:00,20.19,20.27,20.19,20.25,87070.0,19.7678,19.8462,19.7678,19.8266,87070.0
2025-01-13 10:55:00,20.25,20.29,20.24,20.27,66147.0,19.8266,19.8658,19.8168,19.8462,66147.0
2025-01-13 11:00:00,20.27,20.31,20.25,20.3,200539.0,19.8462,19.8853,19.8266,19.8755,200539.0
2025-01-13 11:05:00,20.3,20.34,20.29,20.32,115759.0,19.8755,19.9147,19.8658,19.8951,115759.0
2025-01-13 11:10:00,20.32,20.35,20.3,20.33,73314.0,19.8951,19.9245,19.8755,19.9049,73314.0
2025-01-13 11:15:00,20.32,20.34,20.31,20.32,70213.0,19.8951,19.9147,19.8853,19.8951,70213.0
2025-01-13 11:20:00,20.32,20.35,20.29,20.33,243872.0,19.8951,19.9245,19.8658,19.9049,243872.0
2025-01-13 11:25:00,20.32,20.34,20.3,20.33,99635.0,19.8951,19.9147,19.8755,19.9049,99635.0
2025-01-13 11:30:00,20.34,20.35,20.3,20.32,72812.0,19.9147,19.9245,19.8755,19.8951,72812.0
2025-01-13 11:35:00,20.31,20.36,20.27,20.35,106232.0,19.8853,19.9343,19.8462,19.9245,106232.0
2025-01-13 11:40:00,20.34,20.34,20.24,20.27,106973.0,19.9147,19.9147,19.8168,19.8462,106973.0
2025-01-13 11:45:00,20.28,20.31,20.26,20.29,85061.0,19.856,19.8853,19.8364,19.8658,85061.0
2025-01-13 11:50:00,20.29,20.35,20.28,20.35,64453.0,19.8658,19.9245,19.856,19.9245,64453.0
2025-01-13 11:55:00,20.36,20.41,20.35,20.4,126345.0,19.9343,19.9832,19.9245,19.9735,126345.0
2025-01-13 12:00:00,20.4,20.43,20.35,20.38,136982.0,19.9735,20.0028,19.9245,19.9539,136982.0
2025-01-13 12:05:00,20.38,20.39,20.31,20.32,122228.0,19.9539,19.9637,19.8853,19.8951,122228.0
2025-01-13 12:10:00,20.32,20.32,20.28,20.28,106540.0,19.8951,19.8951,19.856,19.856,106540.0
2025-01-13 12:15:00,20.28,20.3,20.24,20.26,91864.0,19.856,19.8755,19.8168,19.8364,91864.0
2025-01-13 12:20:00,20.26,20.27,20.23,20.26,99559.0,19.8364,19.8462,19.807,19.8364,99559.0
2025-01-13 12:25:00,20.26,20.26,20.23,20.24,84595.0,19.8364,19.8364,19.807,19.8168,84595.0
2025-01-13 12:30:00,20.25,20.27,20.23,20.25,108914.0,19.8266,19.8462,19.807,19.8266,108914.0
2025-01-13 12:35:00,20.24,20.28,20.23,20.28,192685.0,19.8168,19.856,19.807,19.856,192685.0
2025-01-13 12:40:00,20.28,20.29,20.25,20.28,86416.0,19.856,19.8658,19.8266,19.856,86416.0
2025-01-13 12:45:00,20.28,20.28,20.23,20.25,118521.0,19.856,19.856,19.807,19.8266,118521.0
2025-01-13 12:50:00,20.25,20.26,20.21,20.23,278078.0,19.8266,19.8364,19.7874,19.807,278078.0
2025-01-13 12:55:00,20.23,20.24,20.15,20.16,325034.0,19.807,19.8168,19.7287,19.7385,325034.0
2025-01-13 13:00:00,20.17,20.19,20.16,20.17,97857.0,19.7483,19.7678,19.7385,19.7483,97857.0
2025-01-13 13:05:00,20.18,20.2,20.14,20.17,147541.0,19.7581,19.7776,19.7189,19.7483,147541.0
2025-01-13 13:10:00,20.16,20.17,20.14,20.16,83497.0,19.7385,19.7483,19.7189,19.7385,83497.0
2025-01-13 13:15:00,20.17,20.2,20.15,20.19,82789.0,19.7483,19.7776,19.7287,19.7678,82789.0
2025-01-13 13:20:00,20.19,20.21,20.18,20.19,42923.0,19.7678,19.7874,19.7581,19.7678,42923.0
2025-01-13 13:25:00,20.18,20.19,20.14,20.15,157255.0,19.7581,19.7678,19.7189,19.7287,157255.0
2025-01-13 13:30:00,20.14,20.17,20.12,20.13,271310.0,19.7189,19.7483,19.6993,19.7091,271310.0
2025-01-13 13:35:00,20.13,20.16,20.11,20.13,207476.0,19.7091,19.7385,19.6895,19.7091,207476.0
2025-01-13 13:40:00,20.13,20.17,20.13,20.17,53932.0,19.7091,19.7483,19.7091,19.7483,53932.0
2025-01-13 13:45:00,20.16,20.17,20.1,20.12,83129.0,19.7385,19.7483,19.6797,19.6993,83129.0
2025-01-13 13:50:00,20.12,20.16,20.11,20.15,125564.0,19.6993,19.7385,19.6895,19.7287,125564.0
2025-01-13 13:55:00,20.17,20.17,20.11,20.12,111548.0,19.7483,19.7483,19.6895,19.6993,111548.0
2025-01-13 14:00:00,20.13,20.17,20.11,20.15,71131.0,19.7091,19.7483,19.6895,19.7287,71131.0
2025-01-13 14:05:00,20.13,20.17,20.12,20.15,39264.0,19.7091,19.7483,19.6993,19.7287,39264.0
2025-01-13 14:10:00,20.15,20.18,20.12,20.17,84483.0,19.7287,19.7581,19.6993,19.7483,84483.0
2025-01-13 14:15:00,20.17,20.19,20.16,20.18,75745.0,19.7483,19.7678,19.7385,19.7581,75745.0
2025-01-13 14:20:00,20.18,20.19,20.14,20.15,86022.0,19.7581,19.7678,19.7189,19.7287,86022.0
2025-01-13 14:25:00,20.16,20.17,20.1,20.11,122536.0,19.7385,19.7483,19.6797,19.6895,122536.0
2025-01-13 14:30:00,20.11,20.13,20.09,20.12,85595.0,19.6895,19.7091,19.6699,19.6993,85595.0
2025-01-13 14:35:00,20.12,20.15,20.08,20.09,35998.0,19.6993,19.7287,19.6601,19.6699,35998.0
2025-01-13 14:40:00,20.09,20.1,20.05,20.07,60152.0,19.6699,19.6797,19.6308,19.6504,60152.0
2025-01-13 14:45:00,20.08,20.15,20.07,20.14,52395.0,19.6601,19.7287,19.6504,19.7189,52395.0
2025-01-13 14:50:00,20.14,20.15,20.12,20.13,42550.0,19.7189,19.7287,19.6993,19.7091,42550.0
2025-01-13 14:55:00,20.12,20.12,20.08,20.09,85851.0,19.6993,19.6993,19.6601,19.6699,85851.0
2025-01-13 15:00:00,20.1,20.13,20.09,20.12,313556.0,19.6797,19.7091,19.6699,19.6993,313556.0
2025-01-13 15:05:00,20.11,20.11,20.08,20.11,72295.0,19.6895,19.6895,19.6601,19.6895,72295.0
2025-01-13 15:10:00,20.1,20.11,20.09,20.11,71707.0,19.6797,19.6895,19.6699,19.6895,71707.0
2025-01-13 15:15:00,20.11,20.11,20.07,20.07,113388.0,19.6895,19.6895,19.6504,19.6504,113388.0
2025-01-13 15:20:00,20.06,20.13,20.05,20.13,39771.0,19.6406,19.7091,19.6308,19.7091,39771.0
2025-01-13 15:25:00,20.12,20.13,20.11,20.12,55924.0,19.6993,19.7091,19.6895,19.6993,55924.0
2025-01-13 15:30:00,20.11,20.14,20.1,20.11,52972.0,19.6895,19.7189,19.6797,19.6895,52972.0
2025-01-13 15:35:00,20.11,20.13,20.09,20.12,41277.0,19.6895,19.7091,19.6699,19.6993,41277.0
2025-01-13 15:40:00,20.12,20.12,20.1,20.12,97313.0,19.6993,19.6993,19.6797,19.6993,97313.0
2025-01-13 15:45:00,20.11,20.13,20.1,20.11,58793.0,19.6895,19.7091,19.6797,19.6895,58793.0
2025-01-13 15:50:00,20.11,20.11,20.03,20.05,168266.0,19.6895,19.6895,19.6112,19.6308,168266.0
2025-01-13 15:55:00,20.04,20.05,20.0,20.02,373454.0,19.621,19.6308,19.5818,19.6014,373454.0
2025-01-14 09:30:00,19.83,19.9,19.82,19.85,295613.0,19.4154,19.4839,19.4056,19.435,295613.0
2025-01-14 09:35:00,19.85,19.85,19.8,19.82,161806.0,19.435,19.435,19.386,19.4056,161806.0
2025-01-14 09:40:00,19.8,19.83,19.78,19.8,100846.0,19.386,19.4154,19.3664,19.386,100846.0
2025-01-14 09:45:00,19.8,19.91,19.79,19.86,319408.0,19.386,19.4937,19.3762,19.4447,319408.0
2025-01-14 09:50:00,19.86,19.97,19.85,19.95,250758.0,19.4447,19.5524,19.435,19.5329,250758.0
2025-01-14 09:55:00,19.94,20.0,19.91,19.98,149959.0,19.5231,19.5818,19.4937,19.5622,149959.0
2025-01-14 10:00:00,19.97,19.98,19.89,19.92,130785.0,19.5524,19.5622,19.4741,19.5035,130785.0
2025-01-14 10:05:00,19.92,19.93,19.83,19.87,398686.0,19.5035,19.5133,19.4154,19.4545,398686.0
2025-01-14 10:10:00,19.87,19.88,19.81,19.86,906356.0,19.4545,19.4643,19.3958,19.4447,906356.0
2025-01-14 10:15:00,19.85,19.86,19.81,19.85,183913.0,19.435,19.4447,19.3958,19.435,183913.0
2025-01-14 10:20:00,19.85,19.91,19.85,19.88,222162.0,19.435,19.4937,19.435,19.4643,222162.0
2025-01-14 10:25:00,19.88,19.93,19.85,19.92,108016.0,19.4643,19.5133,19.435,19.5035,108016.0
2025-01-14 10:30:00,19.91,19.94,19.9,19.94,88085.0,19.4937,19.5231,19.4839,19.5231,88085.0
2025-01-14 10:35:00,19.93,19.97,19.91,19.97,165875.0,19.5133,19.5524,19.4937,19.5524,165875.0
2025-01-14 10:40:00,19.98,19.98,19.88,19.88,327960.0,19.5622,19.5622,19.4643,19.4643,327960.0
2025-01-14 10:45:00,19.89,19.96,19.89,19.95,108639.0,19.4741,19.5427,19.4741,19.5329,108639.0
2025-01-14 10:50:00,19.97,20.01,19.94,19.94,125117.0,19.5524,19.5916,19.5231,19.5231,125117.0
2025-01-14 10:55:00,19.94,20.01,19.93,20.0,158596.0,19.5231,19.5916,19.5133,19.5818,158596.0
2025-01-14 11:00:00,20.01,20.12,20.0,20.1,215393.0,19.5916,19.6993,19.5818,19.6797,215393.0
2025-01-14 11:05:00,20.1,20.1,20.03,20.05,106765.0,19.6797,19.6797,19.6112,19.6308,106765.0
2025-01-14 11:10:00,20.06,20.1,20.05,20.07,179553.0,19.6406,19.6797,19.6308,19.6504,179553.0
2025-01-14 11:15:00,20.07,20.1,20.04,20.07,207516.0,19.6504,19.6797,19.621,19.6504,207516.0
2025-01-14 11:20:00,20.07,20.08,20.03,20.05,160455.0,19.6504,19.6601,19.6112,19.6308,160455.0
2025-01-14 11:25:00,20.05,20.07,19.99,20.07,205712.0,19.6308,19.6504,19.572,19.6504,205712.0
2025-01-14 11:30:00,20.06,20.08,20.04,20.06,68741.0,19.6406,19.6601,19.621,19.6406,68741.0
2025-01-14 11:35:00,20.06,20.12,20.05,20.1,87308.0,19.6406,19.6993,19.6308,19.6797,87308.0
2025-01-14 11:40:00,20.09,20.17,20.08,20.16,124208.0,19.6699,19.7483,19.6601,19.7385,124208.0
2025-01-14 11:45:00,20.16,20.18,20.15,20.17,90009.0,19.7385,19.7581,19.7287,19.7483,90009.0
2025-01-14 11:50:00,20.16,20.18,20.14,20.17,72760.0,19.7385,19.7581,19.7189,19.7483,72760.0
2025-01-14 11:55:00,20.17,20.22,20.15,20.21,140079.0,19.7483,19.7972,19.7287,19.7874,140079.0
2025-01-14 12:00:00,20.22,20.23,20.19,20.2,146679.0,19.7972,19.807,19.7678,19.7776,146679.0
2025-01-14 12:05:00,20.2,20.21,20.15,20.18,234895.0,19.7776,19.7874,19.7287,19.7581,234895.0
2025-01-14 12:10:00,20.17,20.17,20.13,20.16,184956.0,19.7483,19.7483,19.7091,19.7385,184956.0
2025-01-14 12:15:00,20.16,20.17,20.12,20.16,89731.0,19.7385,19.7483,19.6993,19.7385,89731.0
2025-01-14 12:20:00,20.17,20.2,20.16,20.18,59200.0,19.7483,19.7776,19.7385,19.7581,59200.0
2025-01-14 12:25:00,20.17,20.18,20.13,20.16,61645.0,19.7483,19.7581,19.7091,19.7385,61645.0
2025-01-14 12:30:00,20.16,20.23,20.15,20.22,107574.0,19.7385,19.807,19.7287,19.7972,107574.0
2025-01-14 12:35:00,20.22,20.25,20.17,20.18,60612.0,19.7972,19.8266,19.7483,19.7581,60612.0
2025-01-14 12:40:00,20.17,20.18,20.11,20.13,69318.0,19.7483,19.7581,19.6895,19.7091,69318.0
2025-01-14 12:45:00,20.12,20.16,20.12,20.14,84243.0,19.6993,19.7385,19.6993,19.7189,84243.0
2025-01-14 12:50:00,20.14,20.14,20.09,20.11,57709.0,19.7189,19.7189,19.6699,19.6895,57709.0
2025-01-14 12:55:00,20.12,20.15,20.11,20.12,55161.0,19.6993,19.7287,19.6895,19.6993,55161.0
2025-01-14 13:00:00,20.12,20.13,20.07,20.07,93464.0,19.6993,19.7091,19.6504,19.6504,93464.0
2025-01-14 13:05:00,20.07,20.09,20.06,20.08,98373.0,19.6504,19.6699,19.6406,19.6601,98373.0
2025-01-14 13:10:00,20.07,20.1,20.06,20.08,92648.0,19.6504,19.6797,19.6406,19.6601,92648.0
2025-01-14 13:15:00,20.07,20.09,20.03,20.05,105811.0,19.6504,19.6699,19.6112,19.6308,105811.0
2025-01-14 13:20:00,20.05,20.06,20.02,20.02,72446.0,19.6308,19.6406,19.6014,19.6014,72446.0
2025-01-14 13:25:00,20.01,20.02,19.98,20.0,74500.0,19.5916,19.6014,19.5622,19.5818,74500.0
2025-01-14 13:30:00,20.0,20.01,19.98,19.99,53517.0,19.5818,19.5916,19.5622,19.572,53517.0
2025-01-14 13:35:00,19.99,20.0,19.95,19.95,79689.0,19.572,19.5818,19.5329,19.5329,79689.0
2025-01-14 13:40:00,19.96,19.96,19.91,19.92,75786.0,19.5427,19.5427,19.4937,19.5035,75786.0
2025-01-14 13:45:00,19.93,19.94,19.89,19.9,104828.0,19.5133,19.5231,19.4741,19.4839,104828.0
2025-01-14 13:50:00,19.9,19.91,19.88,19.88,137133.0,19.4839,19.4937,19.4643,19.4643,137133.0
2025-01-14 13:55:00,19.89,19.9,19.87,19.89,93862.0,19.4741,19.4839,19.4545,19.4741,93862.0
2025-01-14 14:00:00,19.9,19.93,19.89,19.92,92053.0,19.4839,19.5133,19.4741,19.5035,92053.0
2025-01-14 14:05:00,19.91,19.92,19.88,19.91,22459.0,19.4937,19.5035,19.4643,19.4937,22459.0
2025-01-14 14:10:00,19.91,19.94,19.9,19.91,32558.0,19.4937,19.5231,19.4839,19.4937,32558.0
2025-01-14 14:15:00,19.9,19.91,19.87,19.89,93221.0,19.4839,19.4937,19.4545,19.4741,93221.0
2025-01-14 14:20:00,19.89,19.9,19.88,19.88,43705.0,19.4741,19.4839,19.4643,19.4643,43705.0
2025-01-14 14:25:00,19.88,19.93,19.87,19.93,62131.0,19.4643,19.5133,19.4545,19.5133,62131.0
2025-01-14 14:30:00,19.92,19.93,19.88,19.89,89660.0,19.5035,19.5133,19.4643,19.4741,89660.0
2025-01-14 14:35:00,19.89,19.9,19.88,19.89,88665.0,19.4741,19.4839,19.4643,19.4741,88665.0
2025-01-14 14:40:00,19.9,19.93,19.88,19.92,76300.0,19.4839,19.5133,19.4643,19.5035,76300.0
2025-01-14 14:45:00,19.91,19.94,19.91,19.94,81442.0,19.4937,19.5231,19.4937,19.5231,81442.0
2025-01-14 14:50:00,19.94,20.02,19.93,20.01,183889.0,19.5231,19.6014,19.5133,19.5916,183889.0
2025-01-14 14:55:00,20.01,20.11,20.0,20.1,107646.0,19.5916,19.6895,19.5818,19.6797,107646.0
2025-01-14 15:00:00,20.08,20.19,20.07,20.19,117858.0,19.6601,19.7678,19.6504,19.7678,117858.0
2025-01-14 15:05:00,20.19,20.2,20.14,20.16,129125.0,19.7678,19.7776,19.7189,19.7385,129125.0
2025-01-14 15:10:00,20.17,20.19,20.14,20.16,99047.0,19.7483,19.7678,19.7189,19.7385,99047.0
2025-01-14 15:15:00,20.17,20.17,20.11,20.14,188103.0,19.7483,19.7483,19.6895,19.7189,188103.0
2025-01-14 15:20:00,20.13,20.16,20.08,20.1,76004.0,19.7091,19.7385,19.6601,19.6797,76004.0
2025-01-14 15:25:00,20.1,20.13,20.09,20.1,93638.0,19.6797,19.7091,19.6699,19.6797,93638.0
2025-01-14 15:30:00,20.08,20.14,20.07,20.13,93751.0,19.6601,19.7189,19.6504,19.7091,93751.0
2025-01-14 15:35:00,20.12,20.16,20.08,20.16,110114.0,19.6993,19.7385,19.6601,19.7385,110114.0
2025-01-14 15:40:00,20.15,20.16,20.11,20.12,120313.0,19.7287,19.7385,19.6895,19.6993,120313.0
2025-01-14 15:45:00,20.11,20.12,20.06,20.09,87138.0,19.6895,19.6993,19.6406,19.6699,87138.0
2025-01-14 15:50:00,20.09,20.09,20.01,20.03,161551.0,19.6699,19.6699,19.5916,19.6112,161551.0
2025-01-14 15:55:00,20.03,20.04,19.97,19.98,311677.0,19.6112,19.621,19.5524,19.5622,311677.0
2025-01-15 09:30:00,19.42,19.46,19.38,19.41,520393.0,19.0139,19.0531,18.9748,19.0042,520393.0
2025-01-15 09:35:00,19.4,19.51,19.39,19.44,269529.0,18.9944,19.1021,18.9846,19.0335,269529.0
2025-01-15 09:40:00,19.43,19.43,19.36,19.37,102282.0,19.0237,19.0237,18.9552,18.965,102282.0
2025-01-15 09:45:00,19.37,19.38,19.3,19.31,157256.0,18.965,18.9748,18.8965,18.9062,157256.0
2025-01-15 09:50:00,19.31,19.37,19.3,19.36,193640.0,18.9062,18.965,18.8965,18.9552,193640.0
2025-01-15 09:55:00,19.36,19.38,19.3,19.32,147635.0,18.9552,18.9748,18.8965,18.916,147635.0
2025-01-15 10:00:00,19.31,19.32,19.28,19.3,219085.0,18.9062,18.916,18.8769,18.8965,219085.0
2025-01-15 10:05:00,19.3,19.35,19.29,19.31,314680.0,18.8965,18.9454,18.8867,18.9062,314680.0
2025-01-15 10:10:00,19.31,19.32,19.26,19.3,211980.0,18.9062,18.916,18.8573,18.8965,211980.0
2025-01-15 10:15:00,19.3,19.3,19.25,19.25,180575.0,18.8965,18.8965,18.8475,18.8475,180575.0
2025-01-15 10:20:00,19.26,19.29,19.25,19.28,240079.0,18.8573,18.8867,18.8475,18.8769,240079.0
2025-01-15 10:25:00,19.28,19.31,19.27,19.29,254420.0,18.8769,18.9062,18.8671,18.8867,254420.0
2025-01-15 10:30:00,19.29,19.34,19.28,19.31,119343.0,18.8867,18.9356,18.8769,18.9062,119343.0
2025-01-15 10:35:00,19.31,19.36,19.3,19.34,153685.0,18.9062,18.9552,18.8965,18.9356,153685.0
2025-01-15 10:40:00,19.35,19.35,19.3,19.34,133109.0,18.9454,18.9454,18.8965,18.9356,133109.0
2025-01-15 10:45:00,19.34,19.37,19.31,19.36,235665.0,18.9356,18.965,18.9062,18.9552,235665.0
2025-01-15 10:50:00,19.36,19.38,19.32,19.34,118152.0,18.9552,18.9748,18.916,18.9356,118152.0
2025-01-15 10:55:00,19.34,19.37,19.31,19.37,77381.0,18.9356,18.965,18.9062,18.965,77381.0
2025-01-15 11:00:00,19.37,19.37,19.32,19.34,106909.0,18.965,18.965,18.916,18.9356,106909.0
2025-01-15 11:05:00,19.33,19.39,19.31,19.36,245283.0,18.9258,18.9846,18.9062,18.9552,245283.0
2025-01-15 11:10:00,19.36,19.38,19.33,19.34,121599.0,18.9552,18.9748,18.9258,18.9356,121599.0
2025-01-15 11:15:00,19.35,19.4,19.34,19.37,133871.0,18.9454,18.9944,18.9356,18.965,133871.0
2025-01-15 11:20:00,19.36,19.4,19.32,19.36,177373.0,18.9552,18.9944,18.916,18.9552,177373.0
2025-01-15 11:25:00,19.36,19.39,19.35,19.38,115411.0,18.9552,18.9846,18.9454,18.9748,115411.0
2025-01-15 11:30:00,19.39,19.48,19.39,19.46,245431.0,18.9846,19.0727,18.9846,19.0531,245431.0
2025-01-15 11:35:00,19.46,19.47,19.41,19.44,110870.0,19.0531,19.0629,19.0042,19.0335,110870.0
2025-01-15 11:40:00,19.43,19.47,19.41,19.46,120635.0,19.0237,19.0629,19.0042,19.0531,120635.0
2025-01-15 11:45:00,19.46,19.47,19.44,19.45,152657.0,19.0531,19.0629,19.0335,19.0433,152657.0
2025-01-15 11:50:00,19.45,19.49,19.44,19.45,153387.0,19.0433,19.0825,19.0335,19.0433,153387.0
2025-01-15 11:55:00,19.46,19.48,19.43,19.44,169118.0,19.0531,19.0727,19.0237,19.0335,169118.0
2025-01-15 12:00:00,19.45,19.46,19.41,19.42,193661.0,19.0433,19.0531,19.0042,19.0139,193661.0
2025-01-15 12:05:00,19.42,19.43,19.38,19.39,71040.0,19.0139,19.0237,18.9748,18.9846,71040.0
2025-01-15 12:10:00,19.38,19.4,19.37,19.38,109687.0,18.9748,18.9944,18.965,18.9748,109687.0
2025-01-15 12:15:00,19.38,19.41,19.35,19.4,104458.0,18.9748,19.0042,18.9454,18.9944,104458.0
2025-01-15 12:20:00,19.41,19.42,19.37,19.41,158999.0,19.0042,19.0139,18.965,19.0042,158999.0
2025-01-15 12:25:00,19.4,19.41,19.37,19.38,147266.0,18.9944,19.0042,18.965,18.9748,147266.0
2025-01-15 12:30:00,19.37,19.38,19.34,19.36,62233.0,18.965,18.9748,18.9356,18.9552,62233.0
2025-01-15 12:35:00,19.35,19.36,19.32,19.33,128455.0,18.9454,18.9552,18.916,18.9258,128455.0
2025-01-15 12:40:00,19.33,19.34,19.32,19.33,31323.0,18.9258,18.9356,18.916,18.9258,31323.0
2025-01-15 12:45:00,19.33,19.34,19.32,19.33,32283.0,18.9258,18.9356,18.916,18.9258,32283.0
2025-01-15 12:50:00,19.33,19.37,19.32,19.36,124554.0,18.9258,18.965,18.916,18.9552,124554.0
2025-01-15 12:55:00,19.35,19.39,19.34,19.39,34614.0,18.9454,18.9846,18.9356,18.9846,34614.0
2025-01-15 13:00:00,19.38,19.39,19.33,19.33,73641.0,18.9748,18.9846,18.9258,18.9258,73641.0
2025-01-15 13:05:00,19.34,19.36,19.32,19.36,63297.0,18.9356,18.9552,18.916,18.9552,63297.0
2025-01-15 13:10:00,19.35,19.36,19.33,19.34,62845.0,18.9454,18.9552,18.9258,18.9356,62845.0
2025-01-15 13:15:00,19.34,19.34,19.32,19.32,90990.0,18.9356,18.9356,18.916,18.916,90990.0
2025-01-15 13:20:00,19.32,19.32,19.31,19.32,70810.0,18.916,18.916,18.9062,18.916,70810.0
2025-01-15 13:25:00,19.31,19.32,19.29,19.3,46823.0,18.9062,18.916,18.8867,18.8965,46823.0
2025-01-15 13:30:00,19.3,19.3,19.28,19.29,20294.0,18.8965,18.8965,18.8769,18.8867,20294.0
2025-01-15 13:35:00,19.3,19.32,19.29,19.3,487770.0,18.8965,18.916,18.8867,18.8965,487770.0
2025-01-15 13:40:00,19.3,19.31,19.28,19.29,102811.0,18.8965,18.9062,18.8769,18.8867,102811.0
2025-01-15 13:45:00,19.28,19.3,19.27,19.3,105013.0,18.8769,18.8965,18.8671,18.8965,105013.0
2025-01-15 13:50:00,19.29,19.29,19.27,19.28,33965.0,18.8867,18.8867,18.8671,18.8769,33965.0
2025-01-15 13:55:00,19.28,19.29,19.27,19.28,58827.0,18.8769,18.8867,18.8671,18.8769,58827.0
2025-01-15 14:00:00,19.28,19.29,19.26,19.27,24611.0,18.8769,18.8867,18.8573,18.8671,24611.0
2025-01-15 14:05:00,19.27,19.28,19.26,19.28,95505.0,18.8671,18.8769,18.8573,18.8769,95505.0
2025-01-15 14:10:00,19.28,19.28,19.25,19.26,84245.0,18.8769,18.8769,18.8475,18.8573,84245.0
2025-01-15 14:15:00,19.26,19.28,19.25,19.27,139024.0,18.8573,18.8769,18.8475,18.8671,139024.0
2025-01-15 14:20:00,19.27,19.29,19.25,19.27,132300.0,18.8671,18.8867,18.8475,18.8671,132300.0
2025-01-15 14:25:00,19.28,19.28,19.23,19.25,106205.0,18.8769,18.8769,18.8279,18.8475,106205.0
2025-01-15 14:30:00,19.24,19.25,19.22,19.23,147790.0,18.8377,18.8475,18.8181,18.8279,147790.0
2025-01-15 14:35:00,19.23,19.24,19.2,19.2,110747.0,18.8279,18.8377,18.7985,18.7985,110747.0
2025-01-15 14:40:00,19.21,19.24,19.19,19.24,122640.0,18.8083,18.8377,18.7888,18.8377,122640.0
2025-01-15 14:45:00,19.24,19.25,19.22,19.23,102864.0,18.8377,18.8475,18.8181,18.8279,102864.0
2025-01-15 14:50:00,19.22,19.25,19.21,19.21,127517.0,18.8181,18.8475,18.8083,18.8083,127517.0
2025-01-15 14:55:00,19.22,19.23,19.21,19.22,102898.0,18.8181,18.8279,18.8083,18.8181,102898.0
2025-01-15 15:00:00,19.22,19.23,19.2,19.22,99207.0,18.8181,18.8279,18.7985,18.8181,99207.0
2025-01-15 15:05:00,19.22,19.23,19.21,19.21,153705.0,18.8181,18.8279,18.8083,18.8083,153705.0
2025-01-15 15:10:00,19.21,19.21,19.19,19.2,61731.0,18.8083,18.8083,18.7888,18.7985,61731.0
2025-01-15 15:15:00,19.2,19.21,19.19,19.21,40261.0,18.7985,18.8083,18.7888,18.8083,40261.0
2025-01-15 15:20:00,19.21,19.21,19.18,19.19,52675.0,18.8083,18.8083,18.779,18.7888,52675.0
2025-01-15 15:25:00,19.2,19.2,19.18,19.2,61760.0,18.7985,18.7985,18.779,18.7985,61760.0
2025-01-15 15:30:00,19.2,19.22,19.18,19.19,89024.0,18.7985,18.8181,18.779,18.7888,89024.0
2025-01-15 15:35:00,19.2,19.23,19.19,19.22,157438.0,18.7985,18.8279,18.7888,18.8181,157438.0
2025-01-15 15:40:00,19.22,19.24,19.21,19.22,128167.0,18.8181,18.8377,18.8083,18.8181,128167.0
2025-01-15 15:45:00,19.21,19.23,19.2,19.22,80715.0,18.8083,18.8279,18.7985,18.8181,80715.0
2025-01-15 15:50:00,19.23,19.25,19.22,19.25,244051.0,18.8279,18.8475,18.8181,18.8475,244051.0
2025-01-15 15:55:00,19.25,19.27,19.23,19.27,324793.0,18.8475,18.8671,18.8279,18.8671,324793.0
2025-01-16 09:30:00,19.18,19.23,19.17,19.22,239049.0,18.779,18.8279,18.7692,18.8181,239049.0
2025-01-16 09:35:00,19.2,19.23,19.17,19.19,340699.0,18.7985,18.8279,18.7692,18.7888,340699.0
2025-01-16 09:40:00,19.19,19.25,19.17,19.25,105944.0,18.7888,18.8475,18.7692,18.8475,105944.0
2025-01-16 09:45:00,19.25,19.3,19.24,19.29,135147.0,18.8475,18.8965,18.8377,18.8867,135147.0
2025-01-16 09:50:00,19.29,19.3,19.25,19.27,165615.0,18.8867,18.8965,18.8475,18.8671,165615.0
2025-01-16 09:55:00,19.28,19.32,19.25,19.31,198900.0,18.8769,18.916,18.8475,18.9062,198900.0
2025-01-16 10:00:00,19.31,19.36,19.29,19.33,206525.0,18.9062,18.9552,18.8867,18.9258,206525.0
2025-01-16 10:05:00,19.3,19.32,19.24,19.26,227116.0,18.8965,18.916,18.8377,18.8573,227116.0
2025-01-16 10:10:00,19.27,19.32,19.23,19.32,169937.0,18.8671,18.916,18.8279,18.916,169937.0
2025-01-16 10:15:00,19.32,19.33,19.27,19.28,105049.0,18.916,18.9258,18.8671,18.8769,105049.0
2025-01-16 10:20:00,19.28,19.3,19.25,19.26,187716.0,18.8769,18.8965,18.8475,18.8573,187716.0
2025-01-16 10:25:00,19.26,19.32,19.25,19.3,163289.0,18.8573,18.916,18.8475,18.8965,163289.0
2025-01-16 10:30:00,19.3,19.32,19.25,19.3,76763.0,18.8965,18.916,18.8475,18.8965,76763.0
2025-01-16 10:35:00,19.3,19.33,19.24,19.25,123277.0,18.8965,18.9258,18.8377,18.8475,123277.0
2025-01-16 10:40:00,19.26,19.33,19.25,19.29,83861.0,18.8573,18.9258,18.8475,18.8867,83861.0
2025-01-16 10:45:00,19.3,19.32,19.28,19.29,65299.0,18.8965,18.916,18.8769,18.8867,65299.0
2025-01-16 10:50:00,19.29,19.3,19.26,19.29,97460.0,18.8867,18.8965,18.8573,18.8867,97460.0
2025-01-16 10:55:00,19.28,19.29,19.22,19.23,107849.0,18.8769,18.8867,18.8181,18.8279,107849.0
2025-01-16 11:00:00,19.23,19.23,19.18,19.19,102908.0,18.8279,18.8279,18.779,18.7888,102908.0
2025-01-16 11:05:00,19.2,19.23,19.16,19.18,204396.0,18.7985,18.8279,18.7594,18.779,204396.0
2025-01-16 11:10:00,19.18,19.22,19.17,19.22,192710.0,18.779,18.8181,18.7692,18.8181,192710.0
2025-01-16 11:15:00,19.22,19.28,19.2,19.23,72057.0,18.8181,18.8769,18.7985,18.8279,72057.0
2025-01-16 11:20:00,19.24,19.29,19.23,19.26,107420.0,18.8377,18.8867,18.8279,18.8573,107420.0
2025-01-16 11:25:00,19.25,19.26,19.21,19.23,127921.0,18.8475,18.8573,18.8083,18.8279,127921.0
2025-01-16 11:30:00,19.23,19.25,19.21,19.25,144871.0,18.8279,18.8475,18.8083,18.8475,144871.0
2025-01-16 11:35:00,19.25,19.29,19.23,19.28,121906.0,18.8475,18.8867,18.8279,18.8769,121906.0
2025-01-16 11:40:00,19.27,19.33,19.26,19.3,236476.0,18.8671,18.9258,18.8573,18.8965,236476.0
2025-01-16 11:45:00,19.29,19.3,19.25,19.26,84746.0,18.8867,18.8965,18.8475,18.8573,84746.0
2025-01-16 11:50:00,19.26,19.29,19.24,19.25,66569.0,18.8573,18.8867,18.8377,18.8475,66569.0
2025-01-16 11:55:00,19.25,19.26,19.21,19.22,39740.0,18.8475,18.8573,18.8083,18.8181,39740.0
2025-01-16 12:00:00,19.22,19.23,19.21,19.21,152227.0,18.8181,18.8279,18.8083,18.8083,152227.0
2025-01-16 12:05:00,19.21,19.23,19.2,19.22,152574.0,18.8083,18.8279,18.7985,18.8181,152574.0
2025-01-16 12:10:00,19.21,19.23,19.2,19.22,98577.0,18.8083,18.8279,18.7985,18.8181,98577.0
2025-01-16 12:15:00,19.24,19.26,19.22,19.23,37594.0,18.8377,18.8573,18.8181,18.8279,37594.0
2025-01-16 12:20:00,19.24,19.27,19.21,19.21,54270.0,18.8377,18.8671,18.8083,18.8083,54270.0
2025-01-16 12:25:00,19.22,19.23,19.2,19.2,110359.0,18.8181,18.8279,18.7985,18.7985,110359.0
2025-01-16 12:30:00,19.2,19.22,19.2,19.21,41503.0,18.7985,18.8181,18.7985,18.8083,41503.0
2025-01-16 12:35:00,19.22,19.25,19.22,19.24,75656.0,18.8181,18.8475,18.8181,18.8377,75656.0
2025-01-16 12:40:00,19.25,19.25,19.23,19.25,35241.0,18.8475,18.8475,18.8279,18.8475,35241.0
2025-01-16 12:45:00,19.25,19.25,19.22,19.23,131763.0,18.8475,18.8475,18.8181,18.8279,131763.0
2025-01-16 12:50:00,19.24,19.27,19.24,19.25,103174.0,18.8377,18.8671,18.8377,18.8475,103174.0
2025-01-16 12:55:00,19.25,19.25,19.23,19.25,89897.0,18.8475,18.8475,18.8279,18.8475,89897.0
2025-01-16 13:00:00,19.25,19.26,19.22,19.23,63357.0,18.8475,18.8573,18.8181,18.8279,63357.0
2025-01-16 13:05:00,19.23,19.25,19.21,19.23,85006.0,18.8279,18.8475,18.8083,18.8279,85006.0
2025-01-16 13:10:00,19.23,19.25,19.22,19.25,26939.0,18.8279,18.8475,18.8181,18.8475,26939.0
2025-01-16 13:15:00,19.25,19.27,19.24,19.26,123507.0,18.8475,18.8671,18.8377,18.8573,123507.0
2025-01-16 13:20:00,19.26,19.27,19.25,19.26,52717.0,18.8573,18.8671,18.8475,18.8573,52717.0
2025-01-16 13:25:00,19.25,19.31,19.25,19.3,102600.0,18.8475,18.9062,18.8475,18.8965,102600.0
2025-01-16 13:30:00,19.3,19.33,19.29,19.31,76011.0,18.8965,18.9258,18.8867,18.9062,76011.0
2025-01-16 13:35:00,19.32,19.35,19.3,19.33,117060.0,18.916,18.9454,18.8965,18.9258,117060.0
2025-01-16 13:40:00,19.32,19.34,19.31,19.33,84216.0,18.916,18.9356,18.9062,18.9258,84216.0
2025-01-16 13:45:00,19.33,19.39,19.32,19.36,158935.0,18.9258,18.9846,18.916,18.9552,158935.0
2025-01-16 13:50:00,19.35,19.37,19.32,19.33,145179.0,18.9454,18.965,18.916,18.9258,145179.0
2025-01-16 13:55:00,19.33,19.37,19.32,19.35,88788.0,18.9258,18.965,18.916,18.9454,88788.0
2025-01-16 14:00:00,19.36,19.38,19.33,19.33,91674.0,18.9552,18.9748,18.9258,18.9258,91674.0
2025-01-16 14:05:00,19.33,19.33,19.3,19.31,25835.0,18.9258,18.9258,18.8965,18.9062,25835.0
2025-01-16 14:10:00,19.32,19.32,19.29,19.3,276579.0,18.916,18.916,18.8867,18.8965,276579.0
2025-01-16 14:15:00,19.3,19.31,19.29,19.3,51695.0,18.8965,18.9062,18.8867,18.8965,51695.0
2025-01-16 14:20:00,19.3,19.35,19.29,19.34,147172.0,18.8965,18.9454,18.8867,18.9356,147172.0
2025-01-16 14:25:00,19.33,19.34,19.27,19.29,54237.0,18.9258,18.9356,18.8671,18.8867,54237.0
2025-01-16 14:30:00,19.29,19.31,19.28,19.29,62347.0,18.8867,18.9062,18.8769,18.8867,62347.0
2025-01-16 14:35:00,19.29,19.3,19.26,19.27,27863.0,18.8867,18.8965,18.8573,18.8671,27863.0
2025-01-16 14:40:00,19.27,19.29,19.26,19.28,100206.0,18.8671,18.8867,18.8573,18.8769,100206.0
2025-01-16 14:45:00,19.28,19.29,19.27,19.27,68986.0,18.8769,18.8867,18.8671,18.8671,68986.0
2025-01-16 14:50:00,19.28,19.31,19.26,19.27,109804.0,18.8769,18.9062,18.8573,18.8671,109804.0
2025-01-16 14:55:00,19.27,19.28,19.24,19.26,64798.0,18.8671,18.8769,18.8377,18.8573,64798.0
2025-01-16 15:00:00,19.26,19.26,19.24,19.24,110071.0,18.8573,18.8573,18.8377,18.8377,110071.0
2025-01-16 15:05:00,19.25,19.25,19.23,19.23,125781.0,18.8475,18.8475,18.8279,18.8279,125781.0
2025-01-16 15:10:00,19.24,19.27,19.23,19.27,66932.0,18.8377,18.8671,18.8279,18.8671,66932.0
2025-01-16 15:15:00,19.27,19.3,19.25,19.29,143774.0,18.8671,18.8965,18.8475,18.8867,143774.0
2025-01-16 15:20:00,19.3,19.32,19.28,19.3,122162.0,18.8965,18.916,18.8769,18.8965,122162.0
2025-01-16 15:25:00,19.3,19.31,19.28,19.29,163556.0,18.8965,18.9062,18.8769,18.8867,163556.0
2025-01-16 15:30:00,19.3,19.3,19.26,19.28,177314.0,18.8965,18.8965,18.8573,18.8769,177314.0
2025-01-16 15:35:00,19.28,19.29,19.26,19.28,119087.0,18.8769,18.8867,18.8573,18.8769,119087.0
2025-01-16 15:40:00,19.28,19.28,19.24,19.24,138606.0,18.8769,18.8769,18.8377,18.8377,138606.0
2025-01-16 15:45:00,19.25,19.28,19.25,19.27,168609.0,18.8475,18.8769,18.8475,18.8671,168609.0
2025-01-16 15:50:00,19.27,19.3,19.24,19.29,389202.0,18.8671,18.8965,18.8377,18.8867,389202.0
2025-01-16 15:55:00,19.3,19.35,19.29,19.34,237800.0,18.8965,18.9454,18.8867,18.9356,237800.0
2025-01-17 09:30:00,19.01,19.08,19.0,19.06,246587.0,18.6125,18.6811,18.6027,18.6615,246587.0
2025-01-17 09:35:00,19.05,19.08,19.02,19.07,200589.0,18.6517,18.6811,18.6223,18.6713,200589.0
2025-01-17 09:40:00,19.07,19.11,19.03,19.07,127546.0,18.6713,18.7104,18.6321,18.6713,127546.0
2025-01-17 09:45:00,19.07,19.07,19.01,19.02,171152.0,18.6713,18.6713,18.6125,18.6223,171152.0
2025-01-17 09:50:00,19.02,19.06,19.0,19.05,135246.0,18.6223,18.6615,18.6027,18.6517,135246.0
2025-01-17 09:55:00,19.04,19.08,19.02,19.06,449963.0,18.6419,18.6811,18.6223,18.6615,449963.0
2025-01-17 10:00:00,19.06,19.06,19.0,19.01,173990.0,18.6615,18.6615,18.6027,18.6125,173990.0
2025-01-17 10:05:00,19.01,19.03,18.98,19.03,222940.0,18.6125,18.6321,18.5831,18.6321,222940.0
2025-01-17 10:10:00,19.03,19.04,18.99,19.01,109221.0,18.6321,18.6419,18.5929,18.6125,109221.0
2025-01-17 10:15:00,19.01,19.02,18.99,19.0,306654.0,18.6125,18.6223,18.5929,18.6027,306654.0
2025-01-17 10:20:00,19.0,19.07,18.99,19.03,131079.0,18.6027,18.6713,18.5929,18.6321,131079.0
2025-01-17 10:25:00,19.04,19.08,19.02,19.02,223272.0,18.6419,18.6811,18.6223,18.6223,223272.0
2025-01-17 10:30:00,19.01,19.03,18.98,19.0,276814.0,18.6125,18.6321,18.5831,18.6027,276814.0
2025-01-17 10:35:00,19.0,19.01,18.97,18.98,133553.0,18.6027,18.6125,18.5734,18.5831,133553.0
2025-01-17 10:40:00,18.98,19.0,18.96,19.0,101230.0,18.5831,18.6027,18.5636,18.6027,101230.0
2025-01-17 10:45:00,18.98,19.0,18.97,18.98,99526.0,18.5831,18.6027,18.5734,18.5831,99526.0
2025-01-17 10:50:00,18.96,18.98,18.95,18.96,454798.0,18.5636,18.5831,18.5538,18.5636,454798.0
2025-01-17 10:55:00,18.96,18.97,18.93,18.94,118439.0,18.5636,18.5734,18.5342,18.544,118439.0
2025-01-17 11:00:00,18.94,18.97,18.93,18.95,150854.0,18.544,18.5734,18.5342,18.5538,150854.0
2025-01-17 11:05:00,18.96,18.96,18.92,18.95,114348.0,18.5636,18.5636,18.5244,18.5538,114348.0
2025-01-17 11:10:00,18.93,18.95,18.93,18.94,170074.0,18.5342,18.5538,18.5342,18.544,170074.0
2025-01-17 11:15:00,18.94,18.95,18.92,18.94,65636.0,18.544,18.5538,18.5244,18.544,65636.0
2025-01-17 11:20:00,18.94,18.94,18.9,18.91,33667.0,18.544,18.544,18.5048,18.5146,33667.0
2025-01-17 11:25:00,18.9,18.91,18.87,18.9,250681.0,18.5048,18.5146,18.4754,18.5048,250681.0
2025-01-17 11:30:00,18.9,18.95,18.89,18.93,110228.0,18.5048,18.5538,18.495,18.5342,110228.0
2025-01-17 11:35:00,18.93,18.93,18.9,18.91,124116.0,18.5342,18.5342,18.5048,18.5146,124116.0
2025-01-17 11:40:00,18.91,18.92,18.9,18.9,69195.0,18.5146,18.5244,18.5048,18.5048,69195.0
2025-01-17 11:45:00,18.91,18.93,18.89,18.92,249940.0,18.5146,18.5342,18.495,18.5244,249940.0
2025-01-17 11:50:00,18.91,18.93,18.9,18.93,88314.0,18.5146,18.5342,18.5048,18.5342,88314.0
2025-01-17 11:55:00,18.93,18.94,18.91,18.93,91992.0,18.5342,18.544,18.5146,18.5342,91992.0
2025-01-17 12:00:00,18.94,18.96,18.93,18.95,104712.0,18.544,18.5636,18.5342,18.5538,104712.0
2025-01-17 12:05:00,18.95,18.95,18.92,18.93,29109.0,18.5538,18.5538,18.5244,18.5342,29109.0
2025-01-17 12:10:00,18.93,18.94,18.9,18.91,75488.0,18.5342,18.544,18.5048,18.5146,75488.0
2025-01-17 12:15:00,18.91,18.92,18.9,18.9,108006.0,18.5146,18.5244,18.5048,18.5048,108006.0
2025-01-17 12:20:00,18.9,18.91,18.88,18.89,83449.0,18.5048,18.5146,18.4852,18.495,83449.0
2025-01-17 12:25:00,18.89,18.89,18.88,18.89,53820.0,18.495,18.495,18.4852,18.495,53820.0
2025-01-17 12:30:00,18.88,18.89,18.88,18.88,10081.0,18.4852,18.495,18.4852,18.4852,10081.0
2025-01-17 12:35:00,18.89,18.91,18.87,18.88,44002.0,18.495,18.5146,18.4754,18.4852,44002.0
2025-01-17 12:40:00,18.88,18.9,18.87,18.9,64158.0,18.4852,18.5048,18.4754,18.5048,64158.0
2025-01-17 12:45:00,18.89,18.9,18.88,18.89,34120.0,18.495,18.5048,18.4852,18.495,34120.0
2025-01-17 12:50:00,18.89,18.9,18.88,18.89,32197.0,18.495,18.5048,18.4852,18.495,32197.0
2025-01-17 12:55:00,18.9,18.92,18.88,18.89,66830.0,18.5048,18.5244,18.4852,18.495,66830.0
2025-01-17 13:00:00,18.89,18.92,18.88,18.89,92518.0,18.495,18.5244,18.4852,18.495,92518.0
2025-01-17 13:05:00,18.89,18.9,18.88,18.89,75547.0,18.495,18.5048,18.4852,18.495,75547.0
2025-01-17 13:10:00,18.88,18.89,18.86,18.88,126577.0,18.4852,18.495,18.4657,18.4852,126577.0
2025-01-17 13:15:00,18.87,18.88,18.86,18.87,70690.0,18.4754,18.4852,18.4657,18.4754,70690.0
2025-01-17 13:20:00,18.87,18.87,18.86,18.87,17173.0,18.4754,18.4754,18.4657,18.4754,17173.0
2025-01-17 13:25:00,18.87,18.88,18.86,18.88,36331.0,18.4754,18.4852,18.4657,18.4852,36331.0
2025-01-17 13:30:00,18.88,18.9,18.87,18.9,60745.0,18.4852,18.5048,18.4754,18.5048,60745.0
2025-01-17 13:35:00,18.89,18.9,18.87,18.89,209750.0,18.495,18.5048,18.4754,18.495,209750.0
2025-01-17 13:40:00,18.88,18.91,18.88,18.9,64617.0,18.4852,18.5146,18.4852,18.5048,64617.0
2025-01-17 13:45:00,18.91,18.91,18.88,18.91,31913.0,18.5146,18.5146,18.4852,18.5146,31913.0
2025-01-17 13:50:00,18.91,18.92,18.91,18.92,34975.0,18.5146,18.5244,18.5146,18.5244,34975.0
2025-01-17 13:55:00,18.92,18.94,18.91,18.91,90312.0,18.5244,18.544,18.5146,18.5146,90312.0
2025-01-17 14:00:00,18.91,18.92,18.9,18.91,93623.0,18.5146,18.5244,18.5048,18.5146,93623.0
2025-01-17 14:05:00,18.91,18.94,18.9,18.93,88115.0,18.5146,18.544,18.5048,18.5342,88115.0
2025-01-17 14:10:00,18.93,18.94,18.91,18.91,42615.0,18.5342,18.544,18.5146,18.5146,42615.0
2025-01-17 14:15:00,18.91,18.95,18.91,18.94,80745.0,18.5146,18.5538,18.5146,18.544,80745.0
2025-01-17 14:20:00,18.94,18.95,18.9,18.9,27638.0,18.544,18.5538,18.5048,18.5048,27638.0
2025-01-17 14:25:00,18.91,18.92,18.9,18.92,46899.0,18.5146,18.5244,18.5048,18.5244,46899.0
2025-01-17 14:30:00,18.92,18.93,18.91,18.92,49380.0,18.5244,18.5342,18.5146,18.5244,49380.0
2025-01-17 14:35:00,18.91,18.92,18.9,18.92,28254.0,18.5146,18.5244,18.5048,18.5244,28254.0
2025-01-17 14:40:00,18.92,18.93,18.91,18.92,80992.0,18.5244,18.5342,18.5146,18.5244,80992.0
2025-01-17 14:45:00,18.91,18.92,18.91,18.92,25274.0,18.5146,18.5244,18.5146,18.5244,25274.0
2025-01-17 14:50:00,18.92,18.94,18.91,18.94,35343.0,18.5244,18.544,18.5146,18.544,35343.0
2025-01-17 14:55:00,18.94,18.95,18.92,18.93,123680.0,18.544,18.5538,18.5244,18.5342,123680.0
2025-01-17 15:00:00,18.94,18.98,18.93,18.96,240617.0,18.544,18.5831,18.5342,18.5636,240617.0
2025-01-17 15:05:00,18.97,18.98,18.94,18.94,156457.0,18.5734,18.5831,18.544,18.544,156457.0
2025-01-17 15:10:00,18.94,18.95,18.92,18.95,34572.0,18.544,18.5538,18.5244,18.5538,34572.0
2025-01-17 15:15:00,18.95,18.95,18.92,18.92,111257.0,18.5538,18.5538,18.5244,18.5244,111257.0
2025-01-17 15:20:00,18.93,18.94,18.92,18.93,55530.0,18.5342,18.544,18.5244,18.5342,55530.0
2025-01-17 15:25:00,18.93,18.95,18.92,18.94,190624.0,18.5342,18.5538,18.5244,18.544,190624.0
2025-01-17 15:30:00,18.94,18.95,18.91,18.92,188281.0,18.544,18.5538,18.5146,18.5244,188281.0
2025-01-17 15:35:00,18.92,18.92,18.91,18.92,52919.0,18.5244,18.5244,18.5146,18.5244,52919.0
2025-01-17 15:40:00,18.92,18.94,18.91,18.93,122687.0,18.5244,18.544,18.5146,18.5342,122687.0
2025-01-17 15:45:00,18.93,18.94,18.91,18.93,136927.0,18.5342,18.544,18.5146,18.5342,136927.0
2025-01-17 15:50:00,18.94,18.96,18.91,18.93,326558.0,18.544,18.5636,18.5146,18.5342,326558.0
2025-01-17 15:55:00,18.94,18.99,18.93,18.97,349378.0,18.544,18.5929,18.5342,18.5734,349378.0
2025-01-21 09:30:00,18.79,18.81,18.75,18.76,202910.0,18.3971,18.4167,18.358,18.3677,202910.0
2025-01-21 09:35:00,18.78,18.83,18.76,18.83,172296.0,18.3873,18.4363,18.3677,18.4363,172296.0
2025-01-21 09:40:00,18.82,18.86,18.8,18.81,154448.0,18.4265,18.4657,18.4069,18.4167,154448.0
2025-01-21 09:45:00,18.82,18.82,18.73,18.77,168103.0,18.4265,18.4265,18.3384,18.3775,168103.0
2025-01-21 09:50:00,18.78,18.86,18.75,18.85,855430.0,18.3873,18.4657,18.358,18.4559,855430.0
2025-01-21 09:55:00,18.84,18.84,18.79,18.8,177163.0,18.4461,18.4461,18.3971,18.4069,177163.0
2025-01-21 10:00:00,18.8,18.85,18.8,18.83,150524.0,18.4069,18.4559,18.4069,18.4363,150524.0
2025-01-21 10:05:00,18.84,18.85,18.79,18.82,175613.0,18.4461,18.4559,18.3971,18.4265,175613.0
2025-01-21 10:10:00,18.82,18.92,18.8,18.89,181731.0,18.4265,18.5244,18.4069,18.495,181731.0
2025-01-21 10:15:00,18.89,18.9,18.83,18.83,156857.0,18.495,18.5048,18.4363,18.4363,156857.0
2025-01-21 10:20:00,18.84,18.86,18.82,18.85,141470.0,18.4461,18.4657,18.4265,18.4559,141470.0
2025-01-21 10:25:00,18.85,18.86,18.8,18.81,137420.0,18.4559,18.4657,18.4069,18.4167,137420.0
2025-01-21 10:30:00,18.81,18.84,18.8,18.84,190151.0,18.4167,18.4461,18.4069,18.4461,190151.0
2025-01-21 10:35:00,18.84,18.85,18.82,18.82,70480.0,18.4461,18.4559,18.4265,18.4265,70480.0
2025-01-21 10:40:00,18.81,18.82,18.79,18.8,125391.0,18.4167,18.4265,18.3971,18.4069,125391.0
2025-01-21 10:45:00,18.8,18.85,18.8,18.83,130226.0,18.4069,18.4559,18.4069,18.4363,130226.0
2025-01-21 10:50:00,18.83,18.87,18.81,18.82,120131.0,18.4363,18.4754,18.4167,18.4265,120131.0
2025-01-21 10:55:00,18.82,18.84,18.79,18.8,139200.0,18.4265,18.4461,18.3971,18.4069,139200.0
2025-01-21 11:00:00,18.81,18.84,18.8,18.82,119953.0,18.4167,18.4461,18.4069,18.4265,119953.0
2025-01-21 11:05:00,18.81,18.82,18.77,18.78,86654.0,18.4167,18.4265,18.3775,18.3873,86654.0
2025-01-21 11:10:00,18.78,18.8,18.77,18.78,61961.0,18.3873,18.4069,18.3775,18.3873,61961.0
2025-01-21 11:15:00,18.78,18.8,18.77,18.79,99106.0,18.3873,18.4069,18.3775,18.3971,99106.0
2025-01-21 11:20:00,18.78,18.79,18.77,18.79,58757.0,18.3873,18.3971,18.3775,18.3971,58757.0
2025-01-21 11:25:00,18.78,18.8,18.77,18.78,242153.0,18.3873,18.4069,18.3775,18.3873,242153.0
2025-01-21 11:30:00,18.78,18.78,18.76,18.78,114065.0,18.3873,18.3873,18.3677,18.3873,114065.0
2025-01-21 11:35:00,18.77,18.81,18.76,18.8,174635.0,18.3775,18.4167,18.3677,18.4069,174635.0
2025-01-21 11:40:00,18.8,18.82,18.77,18.81,104627.0,18.4069,18.4265,18.3775,18.4167,104627.0
2025-01-21 11:45:00,18.8,18.81,18.77,18.78,113164.0,18.4069,18.4167,18.3775,18.3873,113164.0
2025-01-21 11:50:00,18.78,18.79,18.74,18.75,63652.0,18.3873,18.3971,18.3482,18.358,63652.0
2025-01-21 11:55:00,18.75,18.76,18.73,18.74,143374.0,18.358,18.3677,18.3384,18.3482,143374.0
2025-01-21 12:00:00,18.75,18.76,18.74,18.75,89683.0,18.358,18.3677,18.3482,18.358,89683.0
2025-01-21 12:05:00,18.75,18.75,18.73,18.75,63041.0,18.358,18.358,18.3384,18.358,63041.0
2025-01-21 12:10:00,18.74,18.75,18.73,18.75,60026.0,18.3482,18.358,18.3384,18.358,60026.0
2025-01-21 12:15:00,18.74,18.77,18.74,18.77,92753.0,18.3482,18.3775,18.3482,18.3775,92753.0
2025-01-21 12:20:00,18.76,18.77,18.74,18.75,164353.0,18.3677,18.3775,18.3482,18.358,164353.0
2025-01-21 12:25:00,18.74,18.75,18.71,18.73,66614.0,18.3482,18.358,18.3188,18.3384,66614.0
2025-01-21 12:30:00,18.72,18.73,18.71,18.71,146841.0,18.3286,18.3384,18.3188,18.3188,146841.0
2025-01-21 12:35:00,18.71,18.72,18.7,18.71,59862.0,18.3188,18.3286,18.309,18.3188,59862.0
2025-01-21 12:40:00,18.71,18.72,18.69,18.7,109841.0,18.3188,18.3286,18.2992,18.309,109841.0
2025-01-21 12:45:00,18.71,18.71,18.69,18.7,15145.0,18.3188,18.3188,18.2992,18.309,15145.0
2025-01-21 12:50:00,18.69,18.7,18.67,18.68,104178.0,18.2992,18.309,18.2796,18.2894,104178.0
2025-01-21 12:55:00,18.68,18.69,18.67,18.67,73380.0,18.2894,18.2992,18.2796,18.2796,73380.0
2025-01-21 13:00:00,18.68,18.7,18.67,18.68,58807.0,18.2894,18.309,18.2796,18.2894,58807.0
2025-01-21 13:05:00,18.68,18.69,18.67,18.68,33605.0,18.2894,18.2992,18.2796,18.2894,33605.0
2025-01-21 13:10:00,18.67,18.69,18.66,18.66,99689.0,18.2796,18.2992,18.2698,18.2698,99689.0
2025-01-21 13:15:00,18.66,18.67,18.64,18.65,49187.0,18.2698,18.2796,18.2503,18.26,49187.0
2025-01-21 13:20:00,18.66,18.67,18.65,18.66,96366.0,18.2698,18.2796,18.26,18.2698,96366.0
2025-01-21 13:25:00,18.66,18.68,18.65,18.66,110688.0,18.2698,18.2894,18.26,18.2698,110688.0
2025-01-21 13:30:00,18.66,18.67,18.65,18.66,50195.0,18.2698,18.2796,18.26,18.2698,50195.0
2025-01-21 13:35:00,18.67,18.67,18.65,18.66,23338.0,18.2796,18.2796,18.26,18.2698,23338.0
2025-01-21 13:40:00,18.66,18.69,18.66,18.68,82170.0,18.2698,18.2992,18.2698,18.2894,82170.0
2025-01-21 13:45:00,18.68,18.69,18.67,18.69,46434.0,18.2894,18.2992,18.2796,18.2992,46434.0
2025-01-21 13:50:00,18.68,18.69,18.66,18.67,161598.0,18.2894,18.2992,18.2698,18.2796,161598.0
2025-01-21 13:55:00,18.67,18.68,18.66,18.66,14165.0,18.2796,18.2894,18.2698,18.2698,14165.0
2025-01-21 14:00:00,18.67,18.68,18.66,18.66,27277.0,18.2796,18.2894,18.2698,18.2698,27277.0
2025-01-21 14:05:00,18.66,18.67,18.65,18.66,83694.0,18.2698,18.2796,18.26,18.2698,83694.0
2025-01-21 14:10:00,18.66,18.67,18.65,18.66,22651.0,18.2698,18.2796,18.26,18.2698,22651.0
2025-01-21 14:15:00,18.67,18.7,18.66,18.7,62173.0,18.2796,18.309,18.2698,18.309,62173.0
2025-01-21 14:20:00,18.7,18.71,18.69,18.69,122579.0,18.309,18.3188,18.2992,18.2992,122579.0
2025-01-21 14:25:00,18.69,18.7,18.67,18.68,14700.0,18.2992,18.309,18.2796,18.2894,14700.0
2025-01-21 14:30:00,18.68,18.7,18.67,18.7,63613.0,18.2894,18.309,18.2796,18.309,63613.0
2025-01-21 14:35:00,18.7,18.72,18.69,18.71,59940.0,18.309,18.3286,18.2992,18.3188,59940.0
2025-01-21 14:40:00,18.71,18.71,18.69,18.71,13201.0,18.3188,18.3188,18.2992,18.3188,13201.0
2025-01-21 14:45:00,18.71,18.72,18.7,18.71,90803.0,18.3188,18.3286,18.309,18.3188,90803.0
2025-01-21 14:50:00,18.71,18.72,18.7,18.71,81460.0,18.3188,18.3286,18.309,18.3188,81460.0
2025-01-21 14:55:00,18.7,18.71,18.69,18.69,23506.0,18.309,18.3188,18.2992,18.2992,23506.0
2025-01-21 15:00:00,18.7,18.7,18.69,18.69,31150.0,18.309,18.309,18.2992,18.2992,31150.0
2025-01-21 15:05:00,18.69,18.7,18.68,18.69,104359.0,18.2992,18.309,18.2894,18.2992,104359.0
2025-01-21 15:10:00,18.69,18.7,18.68,18.68,62551.0,18.2992,18.309,18.2894,18.2894,62551.0
2025-01-21 15:15:00,18.68,18.68,18.67,18.68,17440.0,18.2894,18.2894,18.2796,18.2894,17440.0
2025-01-21 15:20:00,18.68,18.69,18.67,18.67,36622.0,18.2894,18.2992,18.2796,18.2796,36622.0
2025-01-21 15:25:00,18.68,18.68,18.66,18.66,44227.0,18.2894,18.2894,18.2698,18.2698,44227.0
2025-01-21 15:30:00,18.66,18.67,18.65,18.67,203837.0,18.2698,18.2796,18.26,18.2796,203837.0
2025-01-21 15:35:00,18.67,18.69,18.66,18.66,58629.0,18.2796,18.2992,18.2698,18.2698,58629.0
2025-01-21 15:40:00,18.66,18.68,18.66,18.67,96540.0,18.2698,18.2894,18.2698,18.2796,96540.0
2025-01-21 15:45:00,18.67,18.68,18.66,18.67,120404.0,18.2796,18.2894,18.2698,18.2796,120404.0
2025-01-21 15:50:00,18.67,18.68,18.64,18.65,106180.0,18.2796,18.2894,18.2503,18.26,106180.0
2025-01-21 15:55:00,18.65,18.67,18.64,18.65,708775.0,18.26,18.2796,18.2503,18.26,708775.0
2025-01-22 09:30:00,18.47,18.49,18.45,18.48,247560.0,18.0838,18.1034,18.0642,18.0936,247560.0
2025-01-22 09:35:00,18.48,18.49,18.47,18.48,95230.0,18.0936,18.1034,18.0838,18.0936,95230.0
2025-01-22 09:40:00,18.48,18.5,18.47,18.48,112135.0,18.0936,18.1132,18.0838,18.0936,112135.0
2025-01-22 09:45:00,18.48,18.48,18.46,18.46,110203.0,18.0936,18.0936,18.074,18.074,110203.0
2025-01-22 09:50:00,18.46,18.47,18.43,18.44,159158.0,18.074,18.0838,18.0446,18.0544,159158.0
2025-01-22 09:55:00,18.44,18.45,18.42,18.43,144590.0,18.0544,18.0642,18.0349,18.0446,144590.0
2025-01-22 10:00:00,18.43,18.46,18.42,18.43,816731.0,18.0446,18.074,18.0349,18.0446,816731.0
2025-01-22 10:05:00,18.43,18.44,18.41,18.43,139049.0,18.0446,18.0544,18.0251,18.0446,139049.0
2025-01-22 10:10:00,18.42,18.43,18.4,18.41,254821.0,18.0349,18.0446,18.0153,18.0251,254821.0
2025-01-22 10:15:00,18.41,18.42,18.39,18.4,206851.0,18.0251,18.0349,18.0055,18.0153,206851.0
2025-01-22 10:20:00,18.41,18.43,18.4,18.43,58897.0,18.0251,18.0446,18.0153,18.0446,58897.0
2025-01-22 10:25:00,18.42,18.43,18.41,18.42,100199.0,18.0349,18.0446,18.0251,18.0349,100199.0
2025-01-22 10:30:00,18.42,18.43,18.41,18.41,83195.0,18.0349,18.0446,18.0251,18.0251,83195.0
2025-01-22 10:35:00,18.42,18.42,18.39,18.41,44899.0,18.0349,18.0349,18.0055,18.0251,44899.0
2025-01-22 10:40:00,18.41,18.42,18.4,18.4,48810.0,18.0251,18.0349,18.0153,18.0153,48810.0
2025-01-22 10:45:00,18.4,18.42,18.4,18.41,71481.0,18.0153,18.0349,18.0153,18.0251,71481.0
2025-01-22 10:50:00,18.41,18.43,18.4,18.41,137965.0,18.0251,18.0446,18.0153,18.0251,137965.0
2025-01-22 10:55:00,18.41,18.43,18.41,18.43,87726.0,18.0251,18.0446,18.0251,18.0446,87726.0
2025-01-22 11:00:00,18.43,18.44,18.42,18.43,130286.0,18.0446,18.0544,18.0349,18.0446,130286.0
2025-01-22 11:05:00,18.43,18.43,18.41,18.41,21366.0,18.0446,18.0446,18.0251,18.0251,21366.0
2025-01-22 11:10:00,18.42,18.45,18.41,18.43,236181.0,18.0349,18.0642,18.0251,18.0446,236181.0
2025-01-22 11:15:00,18.44,18.44,18.41,18.42,58989.0,18.0544,18.0544,18.0251,18.0349,58989.0
2025-01-22 11:20:00,18.42,18.43,18.41,18.41,56831.0,18.0349,18.0446,18.0251,18.0251,56831.0
2025-01-22 11:25:00,18.41,18.42,18.38,18.39,154480.0,18.0251,18.0349,17.9957,18.0055,154480.0
2025-01-22 11:30:00,18.39,18.39,18.37,18.38,84358.0,18.0055,18.0055,17.9859,17.9957,84358.0
2025-01-22 11:35:00,18.38,18.38,18.36,18.36,66344.0,17.9957,17.9957,17.9761,17.9761,66344.0
2025-01-22 11:40:00,18.36,18.38,18.35,18.37,134010.0,17.9761,17.9957,17.9663,17.9859,134010.0
2025-01-22 11:45:00,18.37,18.38,18.36,18.37,109887.0,17.9859,17.9957,17.9761,17.9859,109887.0
2025-01-22 11:50:00,18.37,18.38,18.35,18.36,57946.0,17.9859,17.9957,17.9663,17.9761,57946.0
2025-01-22 11:55:00,18.36,18.36,18.35,18.36,28234.0,17.9761,17.9761,17.9663,17.9761,28234.0
2025-01-22 12:00:00,18.36,18.37,18.35,18.36,125718.0,17.9761,17.9859,17.9663,17.9761,125718.0
2025-01-22 12:05:00,18.36,18.36,18.35,18.36,59870.0,17.9761,17.9761,17.9663,17.9761,59870.0
2025-01-22 12:10:00,18.35,18.38,18.34,18.38,78349.0,17.9663,17.9957,17.9565,17.9957,78349.0
2025-01-22 12:15:00,18.38,18.38,18.36,18.37,186172.0,17.9957,17.9957,17.9761,17.9859,186172.0
2025-01-22 12:20:00,18.36,18.37,18.35,18.37,181084.0,17.9761,17.9859,17.9663,17.9859,181084.0
2025-01-22 12:25:00,18.37,18.37,18.36,18.37,13200.0,17.9859,17.9859,17.9761,17.9859,13200.0
2025-01-22 12:30:00,18.37,18.37,18.35,18.36,22759.0,17.9859,17.9859,17.9663,17.9761,22759.0
2025-01-22 12:35:00,18.37,18.37,18.36,18.37,47127.0,17.9859,17.9859,17.9761,17.9859,47127.0
2025-01-22 12:40:00,18.37,18.38,18.36,18.38,63010.0,17.9859,17.9957,17.9761,17.9957,63010.0
2025-01-22 12:45:00,18.38,18.38,18.36,18.37,72541.0,17.9957,17.9957,17.9761,17.9859,72541.0
2025-01-22 12:50:00,18.37,18.38,18.36,18.36,123149.0,17.9859,17.9957,17.9761,17.9761,123149.0
2025-01-22 12:55:00,18.36,18.38,18.36,18.38,45854.0,17.9761,17.9957,17.9761,17.9957,45854.0
2025-01-22 13:00:00,18.38,18.39,18.37,18.38,133245.0,17.9957,18.0055,17.9859,17.9957,133245.0
2025-01-22 13:05:00,18.39,18.39,18.37,18.38,21424.0,18.0055,18.0055,17.9859,17.9957,21424.0
2025-01-22 13:10:00,18.38,18.39,18.37,18.39,152421.0,17.9957,18.0055,17.9859,18.0055,152421.0
2025-01-22 13:15:00,18.39,18.4,18.38,18.39,42572.0,18.0055,18.0153,17.9957,18.0055,42572.0
2025-01-22 13:20:00,18.4,18.4,18.37,18.39,59123.0,18.0153,18.0153,17.9859,18.0055,59123.0
2025-01-22 13:25:00,18.39,18.4,18.39,18.39,39082.0,18.0055,18.0153,18.0055,18.0055,39082.0
2025-01-22 13:30:00,18.39,18.4,18.38,18.4,184761.0,18.0055,18.0153,17.9957,18.0153,184761.0
2025-01-22 13:35:00,18.39,18.4,18.38,18.39,117530.0,18.0055,18.0153,17.9957,18.0055,117530.0
2025-01-22 13:40:00,18.39,18.39,18.36,18.37,52685.0,18.0055,18.0055,17.9761,17.9859,52685.0
2025-01-22 13:45:00,18.36,18.37,18.36,18.37,9360.0,17.9761,17.9859,17.9761,17.9859,9360.0
2025-01-22 13:50:00,18.36,18.38,18.36,18.37,73132.0,17.9761,17.9957,17.9761,17.9859,73132.0
2025-01-22 13:55:00,18.38,18.4,18.37,18.4,138956.0,17.9957,18.0153,17.9859,18.0153,138956.0
2025-01-22 14:00:00,18.4,18.41,18.39,18.39,37191.0,18.0153,18.0251,18.0055,18.0055,37191.0
2025-01-22 14:05:00,18.39,18.41,18.38,18.4,40176.0,18.0055,18.0251,17.9957,18.0153,40176.0
2025-01-22 14:10:00,18.4,18.41,18.39,18.39,41350.0,18.0153,18.0251,18.0055,18.0055,41350.0
2025-01-22 14:15:00,18.39,18.4,18.39,18.39,1900.0,18.0055,18.0153,18.0055,18.0055,1900.0
2025-01-22 14:20:00,18.4,18.4,18.37,18.39,77761.0,18.0153,18.0153,17.9859,18.0055,77761.0
2025-01-22 14:25:00,18.39,18.4,18.39,18.4,25230.0,18.0055,18.0153,18.0055,18.0153,25230.0
2025-01-22 14:30:00,18.41,18.42,18.39,18.4,144022.0,18.0251,18.0349,18.0055,18.0153,144022.0
2025-01-22 14:35:00,18.4,18.4,18.38,18.38,115549.0,18.0153,18.0153,17.9957,17.9957,115549.0
2025-01-22 14:40:00,18.39,18.4,18.38,18.39,90200.0,18.0055,18.0153,17.9957,18.0055,90200.0
2025-01-22 14:45:00,18.39,18.39,18.37,18.38,59985.0,18.0055,18.0055,17.9859,17.9957,59985.0
2025-01-22 14:50:00,18.38,18.38,18.36,18.37,51191.0,17.9957,17.9957,17.9761,17.9859,51191.0
2025-01-22 14:55:00,18.37,18.37,18.36,18.37,14015.0,17.9859,17.9859,17.9761,17.9859,14015.0
2025-01-22 15:00:00,18.37,18.38,18.36,18.38,35985.0,17.9859,17.9957,17.9761,17.9957,35985.0
2025-01-22 15:05:00,18.37,18.38,18.36,18.37,161356.0,17.9859,17.9957,17.9761,17.9859,161356.0
2025-01-22 15:10:00,18.37,18.39,18.36,18.38,109119.0,17.9859,18.0055,17.9761,17.9957,109119.0
2025-01-22 15:15:00,18.37,18.38,18.37,18.38,31850.0,17.9859,17.9957,17.9859,17.9957,31850.0
2025-01-22 15:20:00,18.38,18.39,18.37,18.38,110373.0,17.9957,18.0055,17.9859,17.9957,110373.0
2025-01-22 15:25:00,18.38,18.39,18.37,18.39,192753.0,17.9957,18.0055,17.9859,18.0055,192753.0
2025-01-22 15:30:00,18.39,18.4,18.37,18.38,177167.0,18.0055,18.0153,17.9859,17.9957,177167.0
2025-01-22 15:35:00,18.38,18.41,18.37,18.4,211437.0,17.9957,18.0251,17.9859,18.0153,211437.0
2025-01-22 15:40:00,18.4,18.41,18.4,18.4,27360.0,18.0153,18.0251,18.0153,18.0153,27360.0
2025-01-22 15:45:00,18.4,18.41,18.39,18.41,117743.0,18.0153,18.0251,18.0055,18.0251,117743.0
2025-01-22 15:50:00,18.41,18.45,18.4,18.41,529823.0,18.0251,18.0642,18.0153,18.0251,529823.0
2025-01-22 15:55:00,18.41,18.44,18.41,18.44,223636.0,18.0251,18.0544,18.0251,18.0544,223636.0
2025-01-23 09:30:00,18.49,18.5,18.47,18.47,228085.0,18.1034,18.1132,18.0838,18.0838,228085.0
2025-01-23 09:35:00,18.47,18.48,18.45,18.46,126349.0,18.0838,18.0936,18.0642,18.074,126349.0
2025-01-23 09:40:00,18.46,18.47,18.45,18.45,120360.0,18.074,18.0838,18.0642,18.0642,120360.0
2025-01-23 09:45:00,18.46,18.46,18.45,18.46,61589.0,18.074,18.074,18.0642,18.074,61589.0
2025-01-23 09:50:00,18.46,18.46,18.45,18.46,9422.0,18.074,18.074,18.0642,18.074,9422.0
2025-01-23 09:55:00,18.46,18.47,18.45,18.46,92268.0,18.074,18.0838,18.0642,18.074,92268.0
2025-01-23 10:00:00,18.45,18.48,18.45,18.47,32410.0,18.0642,18.0936,18.0642,18.0838,32410.0
2025-01-23 10:05:00,18.48,18.49,18.46,18.47,123796.0,18.0936,18.1034,18.074,18.0838,123796.0
2025-01-23 10:10:00,18.47,18.48,18.46,18.46,41081.0,18.0838,18.0936,18.074,18.074,41081.0
2025-01-23 10:15:00,18.46,18.47,18.45,18.46,44080.0,18.074,18.0838,18.0642,18.074,44080.0
2025-01-23 10:20:00,18.47,18.48,18.46,18.46,58671.0,18.0838,18.0936,18.074,18.074,58671.0
2025-01-23 10:25:00,18.46,18.49,18.46,18.48,114685.0,18.074,18.1034,18.074,18.0936,114685.0
2025-01-23 10:30:00,18.48,18.49,18.46,18.46,129637.0,18.0936,18.1034,18.074,18.074,129637.0
2025-01-23 10:35:00,18.46,18.46,18.44,18.45,35587.0,18.074,18.074,18.0544,18.0642,35587.0
2025-01-23 10:40:00,18.45,18.46,18.43,18.44,113034.0,18.0642,18.074,18.0446,18.0544,113034.0
2025-01-23 10:45:00,18.44,18.44,18.41,18.43,124569.0,18.0544,18.0544,18.0251,18.0446,124569.0
2025-01-23 10:50:00,18.43,18.43,18.41,18.41,32999.0,18.0446,18.0446,18.0251,18.0251,32999.0
2025-01-23 10:55:00,18.41,18.42,18.41,18.41,8100.0,18.0251,18.0349,18.0251,18.0251,8100.0
2025-01-23 11:00:00,18.41,18.42,18.38,18.4,74440.0,18.0251,18.0349,17.9957,18.0153,74440.0
2025-01-23 11:05:00,18.39,18.42,18.39,18.41,113799.0,18.0055,18.0349,18.0055,18.0251,113799.0
2025-01-23 11:10:00,18.41,18.44,18.39,18.39,676524.0,18.0251,18.0544,18.0055,18.0055,676524.0
2025-01-23 11:15:00,18.39,18.41,18.38,18.39,114734.0,18.0055,18.0251,17.9957,18.0055,114734.0
2025-01-23 11:20:00,18.39,18.4,18.37,18.38,64274.0,18.0055,18.0153,17.9859,17.9957,64274.0
2025-01-23 11:25:00,18.39,18.4,18.37,18.38,587233.0,18.0055,18.0153,17.9859,17.9957,587233.0
2025-01-23 11:30:00,18.38,18.38,18.36,18.38,28646.0,17.9957,17.9957,17.9761,17.9957,28646.0
2025-01-23 11:35:00,18.38,18.4,18.37,18.38,304078.0,17.9957,18.0153,17.9859,17.9957,304078.0
2025-01-23 11:40:00,18.38,18.39,18.37,18.38,57339.0,17.9957,18.0055,17.9859,17.9957,57339.0
2025-01-23 11:45:00,18.37,18.39,18.35,18.36,669153.0,17.9859,18.0055,17.9663,17.9761,669153.0
2025-01-23 11:50:00,18.37,18.4,18.36,18.39,99911.0,17.9859,18.0153,17.9761,18.0055,99911.0
2025-01-23 11:55:00,18.38,18.4,18.37,18.39,95973.0,17.9957,18.0153,17.9859,18.0055,95973.0
2025-01-23 12:00:00,18.39,18.41,18.39,18.41,85037.0,18.0055,18.0251,18.0055,18.0251,85037.0
2025-01-23 12:05:00,18.41,18.41,18.38,18.39,64609.0,18.0251,18.0251,17.9957,18.0055,64609.0
2025-01-23 12:10:00,18.39,18.4,18.38,18.39,30388.0,18.0055,18.0153,17.9957,18.0055,30388.0
2025-01-23 12:15:00,18.39,18.39,18.38,18.38,5600.0,18.0055,18.0055,17.9957,17.9957,5600.0
2025-01-23 12:20:00,18.39,18.4,18.38,18.4,19128.0,18.0055,18.0153,17.9957,18.0153,19128.0
2025-01-23 12:25:00,18.39,18.4,18.39,18.39,5500.0,18.0055,18.0153,18.0055,18.0055,5500.0
2025-01-23 12:30:00,18.39,18.41,18.39,18.4,17128.0,18.0055,18.0251,18.0055,18.0153,17128.0
2025-01-23 12:35:00,18.41,18.41,18.39,18.4,182863.0,18.0251,18.0251,18.0055,18.0153,182863.0
2025-01-23 12:40:00,18.41,18.41,18.39,18.39,70092.0,18.0251,18.0251,18.0055,18.0055,70092.0
2025-01-23 12:45:00,18.39,18.39,18.38,18.38,12116.0,18.0055,18.0055,17.9957,17.9957,12116.0
2025-01-23 12:50:00,18.39,18.39,18.36,18.38,110863.0,18.0055,18.0055,17.9761,17.9957,110863.0
2025-01-23 12:55:00,18.38,18.38,18.36,18.37,43629.0,17.9957,17.9957,17.9761,17.9859,43629.0
2025-01-23 13:00:00,18.36,18.37,18.35,18.37,30308.0,17.9761,17.9859,17.9663,17.9859,30308.0
2025-01-23 13:05:00,18.37,18.37,18.36,18.36,4282.0,17.9859,17.9859,17.9761,17.9761,4282.0
2025-01-23 13:10:00,18.37,18.37,18.34,18.35,42707.0,17.9859,17.9859,17.9565,17.9663,42707.0
2025-01-23 13:15:00,18.34,18.35,18.33,18.34,156114.0,17.9565,17.9663,17.9467,17.9565,156114.0
2025-01-23 13:20:00,18.33,18.34,18.33,18.34,11730.0,17.9467,17.9565,17.9467,17.9565,11730.0
2025-01-23 13:25:00,18.33,18.35,18.32,18.34,72642.0,17.9467,17.9663,17.9369,17.9565,72642.0
2025-01-23 13:30:00,18.35,18.35,18.33,18.34,16882.0,17.9663,17.9663,17.9467,17.9565,16882.0
2025-01-23 13:35:00,18.33,18.34,18.33,18.34,30977.0,17.9467,17.9565,17.9467,17.9565,30977.0
2025-01-23 13:40:00,18.34,18.36,18.33,18.34,73087.0,17.9565,17.9761,17.9467,17.9565,73087.0
2025-01-23 13:45:00,18.34,18.36,18.34,18.36,72270.0,17.9565,17.9761,17.9565,17.9761,72270.0
2025-01-23 13:50:00,18.36,18.36,18.34,18.36,212491.0,17.9761,17.9761,17.9565,17.9761,212491.0
2025-01-23 13:55:00,18.36,18.37,18.35,18.36,37089.0,17.9761,17.9859,17.9663,17.9761,37089.0
2025-01-23 14:00:00,18.36,18.37,18.35,18.37,90131.0,17.9761,17.9859,17.9663,17.9859,90131.0
2025-01-23 14:05:00,18.37,18.39,18.37,18.37,38814.0,17.9859,18.0055,17.9859,17.9859,38814.0
2025-01-23 14:10:00,18.37,18.39,18.37,18.39,7100.0,17.9859,18.0055,17.9859,18.0055,7100.0
2025-01-23 14:15:00,18.38,18.39,18.37,18.38,167438.0,17.9957,18.0055,17.9859,17.9957,167438.0
2025-01-23 14:20:00,18.38,18.39,18.36,18.36,38550.0,17.9957,18.0055,17.9761,17.9761,38550.0
2025-01-23 14:25:00,18.36,18.37,18.35,18.37,44672.0,17.9761,17.9859,17.9663,17.9859,44672.0
2025-01-23 14:30:00,18.36,18.37,18.34,18.36,128355.0,17.9761,17.9859,17.9565,17.9761,128355.0
2025-01-23 14:35:00,18.36,18.36,18.34,18.36,42639.0,17.9761,17.9761,17.9565,17.9761,42639.0
2025-01-23 14:40:00,18.35,18.36,18.35,18.35,5100.0,17.9663,17.9761,17.9663,17.9663,5100.0
2025-01-23 14:45:00,18.36,18.36,18.35,18.36,23100.0,17.9761,17.9761,17.9663,17.9761,23100.0
2025-01-23 14:50:00,18.35,18.36,18.35,18.36,24450.0,17.9663,17.9761,17.9663,17.9761,24450.0
2025-01-23 14:55:00,18.36,18.36,18.34,18.36,69263.0,17.9761,17.9761,17.9565,17.9761,69263.0
2025-01-23 15:00:00,18.36,18.37,18.35,18.36,101325.0,17.9761,17.9859,17.9663,17.9761,101325.0
2025-01-23 15:05:00,18.36,18.36,18.34,18.35,179367.0,17.9761,17.9761,17.9565,17.9663,179367.0
2025-01-23 15:10:00,18.35,18.36,18.34,18.34,110902.0,17.9663,17.9761,17.9565,17.9565,110902.0
2025-01-23 15:15:00,18.34,18.35,18.33,18.34,622951.0,17.9565,17.9663,17.9467,17.9565,622951.0
2025-01-23 15:20:00,18.34,18.34,18.33,18.33,317807.0,17.9565,17.9565,17.9467,17.9467,317807.0
2025-01-23 15:25:00,18.34,18.34,18.32,18.34,87733.0,17.9565,17.9565,17.9369,17.9565,87733.0
2025-01-23 15:30:00,18.34,18.35,18.33,18.35,175620.0,17.9565,17.9663,17.9467,17.9663,175620.0
2025-01-23 15:35:00,18.35,18.36,18.34,18.35,95009.0,17.9663,17.9761,17.9565,17.9663,95009.0
2025-01-23 15:40:00,18.35,18.36,18.35,18.35,12727.0,17.9663,17.9761,17.9663,17.9663,12727.0
2025-01-23 15:45:00,18.35,18.36,18.33,18.34,84456.0,17.9663,17.9761,17.9467,17.9565,84456.0
2025-01-23 15:50:00,18.34,18.34,18.3,18.3,520253.0,17.9565,17.9565,17.9174,17.9174,520253.0
2025-01-23 15:55:00,18.3,18.3,18.23,18.24,404772.0,17.9174,17.9174,17.8488,17.8586,404772.0
2025-01-24 09:30:00,18.24,18.25,18.23,18.24,85437.0,17.8586,17.8684,17.8488,17.8586,85437.0
2025-01-24 09:35:00,18.25,18.25,18.22,18.23,88962.0,17.8684,17.8684,17.839,17.8488,88962.0
2025-01-24 09:40:00,18.23,18.24,18.22,18.23,31393.0,17.8488,17.8586,17.839,17.8488,31393.0
2025-01-24 09:45:00,18.23,18.23,18.19,18.21,159416.0,17.8488,17.8488,17.8097,17.8292,159416.0
2025-01-24 09:50:00,18.21,18.23,18.2,18.22,57117.0,17.8292,17.8488,17.8195,17.839,57117.0
2025-01-24 09:55:00,18.22,18.24,18.22,18.22,46931.0,17.839,17.8586,17.839,17.839,46931.0
2025-01-24 10:00:00,18.21,18.27,18.21,18.26,98695.0,17.8292,17.888,17.8292,17.8782,98695.0
2025-01-24 10:05:00,18.26,18.27,18.24,18.26,227683.0,17.8782,17.888,17.8586,17.8782,227683.0
2025-01-24 10:10:00,18.25,18.28,18.24,18.26,111371.0,17.8684,17.8978,17.8586,17.8782,111371.0
2025-01-24 10:15:00,18.27,18.28,18.24,18.26,136930.0,17.888,17.8978,17.8586,17.8782,136930.0
2025-01-24 10:20:00,18.26,18.28,18.25,18.27,111225.0,17.8782,17.8978,17.8684,17.888,111225.0
2025-01-24 10:25:00,18.26,18.29,18.26,18.28,142624.0,17.8782,17.9076,17.8782,17.8978,142624.0
2025-01-24 10:30:00,18.28,18.28,18.26,18.27,64888.0,17.8978,17.8978,17.8782,17.888,64888.0
2025-01-24 10:35:00,18.27,18.3,18.26,18.29,80345.0,17.888,17.9174,17.8782,17.9076,80345.0
2025-01-24 10:40:00,18.29,18.29,18.27,18.29,45368.0,17.9076,17.9076,17.888,17.9076,45368.0
2025-01-24 10:45:00,18.29,18.29,18.26,18.27,115800.0,17.9076,17.9076,17.8782,17.888,115800.0
2025-01-24 10:50:00,18.27,18.28,18.26,18.28,58093.0,17.888,17.8978,17.8782,17.8978,58093.0
2025-01-24 10:55:00,18.28,18.29,18.27,18.28,67887.0,17.8978,17.9076,17.888,17.8978,67887.0
2025-01-24 11:00:00,18.29,18.3,18.27,18.29,124888.0,17.9076,17.9174,17.888,17.9076,124888.0
2025-01-24 11:05:00,18.29,18.3,18.26,18.27,61518.0,17.9076,17.9174,17.8782,17.888,61518.0
2025-01-24 11:10:00,18.27,18.27,18.25,18.27,109240.0,17.888,17.888,17.8684,17.888,109240.0
2025-01-24 11:15:00,18.27,18.28,18.26,18.27,32203.0,17.888,17.8978,17.8782,17.888,32203.0
2025-01-24 11:20:00,18.27,18.27,18.25,18.26,76509.0,17.888,17.888,17.8684,17.8782,76509.0
2025-01-24 11:25:00,18.26,18.26,18.24,18.25,28761.0,17.8782,17.8782,17.8586,17.8684,28761.0
2025-01-24 11:30:00,18.24,18.25,18.24,18.24,11970.0,17.8586,17.8684,17.8586,17.8586,11970.0
2025-01-24 11:35:00,18.25,18.26,18.23,18.24,86125.0,17.8684,17.8782,17.8488,17.8586,86125.0
2025-01-24 11:40:00,18.24,18.24,18.23,18.23,14852.0,17.8586,17.8586,17.8488,17.8488,14852.0
2025-01-24 11:45:00,18.23,18.24,18.23,18.23,20049.0,17.8488,17.8586,17.8488,17.8488,20049.0
2025-01-24 11:50:00,18.23,18.24,18.22,18.23,140875.0,17.8488,17.8586,17.839,17.8488,140875.0
2025-01-24 11:55:00,18.23,18.28,18.23,18.27,130256.0,17.8488,17.8978,17.8488,17.888,130256.0
2025-01-24 12:00:00,18.27,18.28,18.26,18.27,55045.0,17.888,17.8978,17.8782,17.888,55045.0
2025-01-24 12:05:00,18.27,18.28,18.25,18.26,91120.0,17.888,17.8978,17.8684,17.8782,91120.0
2025-01-24 12:10:00,18.26,18.28,18.26,18.27,64606.0,17.8782,17.8978,17.8782,17.888,64606.0
2025-01-24 12:15:00,18.28,18.28,18.26,18.27,20402.0,17.8978,17.8978,17.8782,17.888,20402.0
2025-01-24 12:20:00,18.26,18.27,18.23,18.24,79281.0,17.8782,17.888,17.8488,17.8586,79281.0
2025-01-24 12:25:00,18.24,18.28,18.23,18.27,117626.0,17.8586,17.8978,17.8488,17.888,117626.0
2025-01-24 12:30:00,18.27,18.28,18.26,18.27,46050.0,17.888,17.8978,17.8782,17.888,46050.0
2025-01-24 12:35:00,18.27,18.28,18.26,18.27,44421.0,17.888,17.8978,17.8782,17.888,44421.0
2025-01-24 12:40:00,18.28,18.28,18.27,18.27,5300.0,17.8978,17.8978,17.888,17.888,5300.0
2025-01-24 12:45:00,18.27,18.28,18.26,18.28,43254.0,17.888,17.8978,17.8782,17.8978,43254.0
2025-01-24 12:50:00,18.28,18.31,18.27,18.29,79865.0,17.8978,17.9272,17.888,17.9076,79865.0
2025-01-24 12:55:00,18.29,18.33,18.29,18.31,213044.0,17.9076,17.9467,17.9076,17.9272,213044.0
2025-01-24 13:00:00,18.32,18.33,18.3,18.32,148232.0,17.9369,17.9467,17.9174,17.9369,148232.0
2025-01-24 13:05:00,18.32,18.33,18.31,18.33,41104.0,17.9369,17.9467,17.9272,17.9467,41104.0
2025-01-24 13:10:00,18.33,18.36,18.32,18.32,171773.0,17.9467,17.9761,17.9369,17.9369,171773.0
2025-01-24 13:15:00,18.32,18.34,18.31,18.33,96949.0,17.9369,17.9565,17.9272,17.9467,96949.0
2025-01-24 13:20:00,18.32,18.33,18.31,18.32,52001.0,17.9369,17.9467,17.9272,17.9369,52001.0
2025-01-24 13:25:00,18.33,18.34,18.32,18.33,139686.0,17.9467,17.9565,17.9369,17.9467,139686.0
2025-01-24 13:30:00,18.33,18.34,18.31,18.34,54918.0,17.9467,17.9565,17.9272,17.9565,54918.0
2025-01-24 13:35:00,18.34,18.35,18.33,18.34,70859.0,17.9565,17.9663,17.9467,17.9565,70859.0
2025-01-24 13:40:00,18.34,18.35,18.33,18.35,58084.0,17.9565,17.9663,17.9467,17.9663,58084.0
2025-01-24 13:45:00,18.35,18.37,18.33,18.35,163158.0,17.9663,17.9859,17.9467,17.9663,163158.0
2025-01-24 13:50:00,18.35,18.36,18.34,18.35,62365.0,17.9663,17.9761,17.9565,17.9663,62365.0
2025-01-24 13:55:00,18.36,18.41,18.35,18.39,246264.0,17.9761,18.0251,17.9663,18.0055,246264.0
2025-01-24 14:00:00,18.39,18.41,18.37,18.41,99935.0,18.0055,18.0251,17.9859,18.0251,99935.0
2025-01-24 14:05:00,18.4,18.42,18.39,18.41,138907.0,18.0153,18.0349,18.0055,18.0251,138907.0
2025-01-24 14:10:00,18.41,18.43,18.39,18.41,119602.0,18.0251,18.0446,18.0055,18.0251,119602.0
2025-01-24 14:15:00,18.41,18.42,18.39,18.42,169023.0,18.0251,18.0349,18.0055,18.0349,169023.0
2025-01-24 14:20:00,18.41,18.42,18.39,18.39,110192.0,18.0251,18.0349,18.0055,18.0055,110192.0
2025-01-24 14:25:00,18.39,18.4,18.37,18.39,100912.0,18.0055,18.0153,17.9859,18.0055,100912.0
2025-01-24 14:30:00,18.39,18.4,18.38,18.39,63669.0,18.0055,18.0153,17.9957,18.0055,63669.0
2025-01-24 14:35:00,18.4,18.4,18.38,18.39,45793.0,18.0153,18.0153,17.9957,18.0055,45793.0
2025-01-24 14:40:00,18.39,18.4,18.38,18.39,135222.0,18.0055,18.0153,17.9957,18.0055,135222.0
2025-01-24 14:45:00,18.39,18.39,18.37,18.39,37677.0,18.0055,18.0055,17.9859,18.0055,37677.0
2025-01-24 14:50:00,18.38,18.39,18.36,18.36,89755.0,17.9957,18.0055,17.9761,17.9761,89755.0
2025-01-24 14:55:00,18.37,18.39,18.36,18.39,78438.0,17.9859,18.0055,17.9761,18.0055,78438.0
2025-01-24 15:00:00,18.4,18.41,18.37,18.37,100865.0,18.0153,18.0251,17.9859,17.9859,100865.0
2025-01-24 15:05:00,18.38,18.4,18.37,18.39,233340.0,17.9957,18.0153,17.9859,18.0055,233340.0
2025-01-24 15:10:00,18.39,18.4,18.38,18.38,34061.0,18.0055,18.0153,17.9957,17.9957,34061.0
2025-01-24 15:15:00,18.39,18.41,18.38,18.4,62758.0,18.0055,18.0251,17.9957,18.0153,62758.0
2025-01-24 15:20:00,18.41,18.42,18.39,18.39,81575.0,18.0251,18.0349,18.0055,18.0055,81575.0
2025-01-24 15:25:00,18.4,18.42,18.39,18.41,32518.0,18.0153,18.0349,18.0055,18.0251,32518.0
2025-01-24 15:30:00,18.41,18.42,18.39,18.41,61572.0,18.0251,18.0349,18.0055,18.0251,61572.0
2025-01-24 15:35:00,18.41,18.42,18.41,18.41,291303.0,18.0251,18.0349,18.0251,18.0251,291303.0
2025-01-24 15:40:00,18.42,18.43,18.4,18.42,66574.0,18.0349,18.0446,18.0153,18.0349,66574.0
2025-01-24 15:45:00,18.41,18.42,18.4,18.42,184251.0,18.0251,18.0349,18.0153,18.0349,184251.0
2025-01-24 15:50:00,18.41,18.41,18.37,18.38,214001.0,18.0251,18.0251,17.9859,17.9957,214001.0
2025-01-24 15:55:00,18.39,18.4,18.35,18.36,345680.0,18.0055,18.0153,17.9663,17.9761,345680.0
2025-01-27 09:30:00,19.16,19.17,18.97,19.0,662405.0,18.7594,18.7692,18.5734,18.6027,662405.0
2025-01-27 09:35:00,19.0,19.04,18.94,18.95,971481.0,18.6027,18.6419,18.544,18.5538,971481.0
2025-01-27 09:40:00,18.95,19.02,18.95,18.99,345634.0,18.5538,18.6223,18.5538,18.5929,345634.0
2025-01-27 09:45:00,19.0,19.0,18.95,18.96,465725.0,18.6027,18.6027,18.5538,18.5636,465725.0
2025-01-27 09:50:00,18.97,19.0,18.93,18.95,300374.0,18.5734,18.6027,18.5342,18.5538,300374.0
2025-01-27 09:55:00,18.96,18.98,18.93,18.93,176851.0,18.5636,18.5831,18.5342,18.5342,176851.0
2025-01-27 10:00:00,18.93,19.0,18.92,19.0,168953.0,18.5342,18.6027,18.5244,18.6027,168953.0
2025-01-27 10:05:00,18.99,19.01,18.95,18.99,247351.0,18.5929,18.6125,18.5538,18.5929,247351.0
2025-01-27 10:10:00,18.99,19.01,18.96,18.98,146138.0,18.5929,18.6125,18.5636,18.5831,146138.0
2025-01-27 10:15:00,18.99,19.05,18.97,19.04,135582.0,18.5929,18.6517,18.5734,18.6419,135582.0
2025-01-27 10:20:00,19.03,19.04,18.95,18.96,118277.0,18.6321,18.6419,18.5538,18.5636,118277.0
2025-01-27 10:25:00,18.96,18.98,18.9,18.91,335919.0,18.5636,18.5831,18.5048,18.5146,335919.0
2025-01-27 10:30:00,18.91,18.93,18.87,18.87,204562.0,18.5146,18.5342,18.4754,18.4754,204562.0
2025-01-27 10:35:00,18.88,18.92,18.87,18.89,140159.0,18.4852,18.5244,18.4754,18.495,140159.0
2025-01-27 10:40:00,18.89,18.91,18.86,18.88,80041.0,18.495,18.5146,18.4657,18.4852,80041.0
2025-01-27 10:45:00,18.88,18.94,18.87,18.93,273918.0,18.4852,18.544,18.4754,18.5342,273918.0
2025-01-27 10:50:00,18.92,18.95,18.89,18.9,62956.0,18.5244,18.5538,18.495,18.5048,62956.0
2025-01-27 10:55:00,18.9,18.97,18.9,18.96,188843.0,18.5048,18.5734,18.5048,18.5636,188843.0
2025-01-27 11:00:00,18.96,19.0,18.95,18.99,196575.0,18.5636,18.6027,18.5538,18.5929,196575.0
2025-01-27 11:05:00,18.99,19.03,18.98,19.02,152836.0,18.5929,18.6321,18.5831,18.6223,152836.0
2025-01-27 11:10:00,19.02,19.03,18.99,19.0,146041.0,18.6223,18.6321,18.5929,18.6027,146041.0
2025-01-27 11:15:00,19.01,19.01,18.98,18.98,72926.0,18.6125,18.6125,18.5831,18.5831,72926.0
2025-01-27 11:20:00,19.0,19.05,18.98,19.04,129035.0,18.6027,18.6517,18.5831,18.6419,129035.0
2025-01-27 11:25:00,19.05,19.08,19.04,19.06,158888.0,18.6517,18.6811,18.6419,18.6615,158888.0
2025-01-27 11:30:00,19.06,19.07,19.05,19.07,57289.0,18.6615,18.6713,18.6517,18.6713,57289.0
2025-01-27 11:35:00,19.06,19.08,19.02,19.07,185648.0,18.6615,18.6811,18.6223,18.6713,185648.0
2025-01-27 11:40:00,19.07,19.08,19.04,19.05,148772.0,18.6713,18.6811,18.6419,18.6517,148772.0
2025-01-27 11:45:00,19.05,19.06,18.98,19.01,176563.0,18.6517,18.6615,18.5831,18.6125,176563.0
2025-01-27 11:50:00,19.02,19.07,19.0,19.07,100329.0,18.6223,18.6713,18.6027,18.6713,100329.0
2025-01-27 11:55:00,19.06,19.07,19.0,19.05,83001.0,18.6615,18.6713,18.6027,18.6517,83001.0
2025-01-27 12:00:00,19.05,19.06,18.98,19.0,555494.0,18.6517,18.6615,18.5831,18.6027,555494.0
2025-01-27 12:05:00,19.0,19.05,18.99,19.05,90611.0,18.6027,18.6517,18.5929,18.6517,90611.0
2025-01-27 12:10:00,19.03,19.05,19.0,19.02,61550.0,18.6321,18.6517,18.6027,18.6223,61550.0
2025-01-27 12:15:00,19.02,19.05,19.0,19.05,55098.0,18.6223,18.6517,18.6027,18.6517,55098.0
2025-01-27 12:20:00,19.05,19.07,19.03,19.04,116276.0,18.6517,18.6713,18.6321,18.6419,116276.0
2025-01-27 12:25:00,19.04,19.05,18.97,19.0,357324.0,18.6419,18.6517,18.5734,18.6027,357324.0
2025-01-27 12:30:00,18.99,19.01,18.96,18.97,123755.0,18.5929,18.6125,18.5636,18.5734,123755.0
2025-01-27 12:35:00,18.97,19.0,18.95,18.98,207474.0,18.5734,18.6027,18.5538,18.5831,207474.0
2025-01-27 12:40:00,18.98,19.01,18.97,19.0,101814.0,18.5831,18.6125,18.5734,18.6027,101814.0
2025-01-27 12:45:00,18.98,19.04,18.98,19.04,127258.0,18.5831,18.6419,18.5831,18.6419,127258.0
2025-01-27 12:50:00,19.04,19.08,19.03,19.07,243758.0,18.6419,18.6811,18.6321,18.6713,243758.0
2025-01-27 12:55:00,19.07,19.08,19.06,19.08,301083.0,18.6713,18.6811,18.6615,18.6811,301083.0
2025-01-27 13:00:00,19.07,19.08,19.05,19.07,119391.0,18.6713,18.6811,18.6517,18.6713,119391.0
2025-01-27 13:05:00,19.06,19.07,19.04,19.06,100764.0,18.6615,18.6713,18.6419,18.6615,100764.0
2025-01-27 13:10:00,19.07,19.08,19.05,19.06,156815.0,18.6713,18.6811,18.6517,18.6615,156815.0
2025-01-27 13:15:00,19.06,19.09,19.05,19.07,112461.0,18.6615,18.6908,18.6517,18.6713,112461.0
2025-01-27 13:20:00,19.07,19.09,19.05,19.08,211252.0,18.6713,18.6908,18.6517,18.6811,211252.0
2025-01-27 13:25:00,19.07,19.09,19.06,19.09,45802.0,18.6713,18.6908,18.6615,18.6908,45802.0
2025-01-27 13:30:00,19.08,19.08,19.02,19.04,290599.0,18.6811,18.6811,18.6223,18.6419,290599.0
2025-01-27 13:35:00,19.04,19.07,19.0,19.05,181485.0,18.6419,18.6713,18.6027,18.6517,181485.0
2025-01-27 13:40:00,19.05,19.05,19.0,19.02,78024.0,18.6517,18.6517,18.6027,18.6223,78024.0
2025-01-27 13:45:00,19.02,19.05,19.01,19.05,75066.0,18.6223,18.6517,18.6125,18.6517,75066.0
2025-01-27 13:50:00,19.05,19.05,19.01,19.03,132440.0,18.6517,18.6517,18.6125,18.6321,132440.0
2025-01-27 13:55:00,19.03,19.07,19.02,19.05,196626.0,18.6321,18.6713,18.6223,18.6517,196626.0
2025-01-27 14:00:00,19.05,19.06,19.0,19.03,117457.0,18.6517,18.6615,18.6027,18.6321,117457.0
2025-01-27 14:05:00,19.03,19.05,19.01,19.03,76090.0,18.6321,18.6517,18.6125,18.6321,76090.0
2025-01-27 14:10:00,19.04,19.04,19.01,19.03,128975.0,18.6419,18.6419,18.6125,18.6321,128975.0
2025-01-27 14:15:00,19.03,19.03,18.97,18.98,185723.0,18.6321,18.6321,18.5734,18.5831,185723.0
2025-01-27 14:20:00,18.98,19.0,18.96,18.97,131337.0,18.5831,18.6027,18.5636,18.5734,131337.0
2025-01-27 14:25:00,18.97,18.97,18.9,18.91,108177.0,18.5734,18.5734,18.5048,18.5146,108177.0
2025-01-27 14:30:00,18.91,18.96,18.91,18.94,179082.0,18.5146,18.5636,18.5146,18.544,179082.0
2025-01-27 14:35:00,18.94,18.98,18.92,18.95,443137.0,18.544,18.5831,18.5244,18.5538,443137.0
2025-01-27 14:40:00,18.95,19.0,18.93,18.99,114716.0,18.5538,18.6027,18.5342,18.5929,114716.0
2025-01-27 14:45:00,18.99,19.04,18.99,19.04,138734.0,18.5929,18.6419,18.5929,18.6419,138734.0
2025-01-27 14:50:00,19.05,19.08,19.03,19.03,121091.0,18.6517,18.6811,18.6321,18.6321,121091.0
2025-01-27 14:55:00,19.04,19.06,19.01,19.04,108834.0,18.6419,18.6615,18.6125,18.6419,108834.0
2025-01-27 15:00:00,19.03,19.04,19.0,19.01,108059.0,18.6321,18.6419,18.6027,18.6125,108059.0
2025-01-27 15:05:00,19.02,19.07,19.01,19.01,241872.0,18.6223,18.6713,18.6125,18.6125,241872.0
2025-01-27 15:10:00,19.02,19.03,18.99,19.03,120049.0,18.6223,18.6321,18.5929,18.6321,120049.0
2025-01-27 15:15:00,19.04,19.05,18.99,19.0,134131.0,18.6419,18.6517,18.5929,18.6027,134131.0
2025-01-27 15:20:00,19.01,19.01,18.96,18.98,132335.0,18.6125,18.6125,18.5636,18.5831,132335.0
2025-01-27 15:25:00,18.98,19.01,18.96,19.01,112470.0,18.5831,18.6125,18.5636,18.6125,112470.0
2025-01-27 15:30:00,19.0,19.02,18.98,19.01,110904.0,18.6027,18.6223,18.5831,18.6125,110904.0
2025-01-27 15:35:00,19.0,19.01,18.97,18.99,161578.0,18.6027,18.6125,18.5734,18.5929,161578.0
2025-01-27 15:40:00,18.98,19.0,18.95,18.95,113476.0,18.5831,18.6027,18.5538,18.5538,113476.0
2025-01-27 15:45:00,18.96,18.98,18.93,18.97,195301.0,18.5636,18.5831,18.5342,18.5734,195301.0
2025-01-27 15:50:00,18.96,19.01,18.95,18.98,220094.0,18.5636,18.6125,18.5538,18.5831,220094.0
2025-01-27 15:55:00,18.96,18.98,18.87,18.88,442920.0,18.5636,18.5831,18.4754,18.4852,442920.0
2025-01-28 09:30:00,18.82,18.89,18.8,18.88,166663.0,18.4265,18.495,18.4069,18.4852,166663.0
2025-01-28 09:35:00,18.88,18.93,18.88,18.91,69706.0,18.4852,18.5342,18.4852,18.5146,69706.0
2025-01-28 09:40:00,18.9,18.97,18.9,18.96,54855.0,18.5048,18.5734,18.5048,18.5636,54855.0
2025-01-28 09:45:00,18.95,19.02,18.93,18.99,130982.0,18.5538,18.6223,18.5342,18.5929,130982.0
2025-01-28 09:50:00,18.99,19.01,18.93,18.93,174472.0,18.5929,18.6125,18.5342,18.5342,174472.0
2025-01-28 09:55:00,18.94,18.95,18.91,18.92,142424.0,18.544,18.5538,18.5146,18.5244,142424.0
2025-01-28 10:00:00,18.92,18.93,18.82,18.82,497171.0,18.5244,18.5342,18.4265,18.4265,497171.0
2025-01-28 10:05:00,18.83,18.86,18.81,18.85,209243.0,18.4363,18.4657,18.4167,18.4559,209243.0
2025-01-28 10:10:00,18.85,18.86,18.79,18.8,214555.0,18.4559,18.4657,18.3971,18.4069,214555.0
2025-01-28 10:15:00,18.8,18.82,18.78,18.79,159672.0,18.4069,18.4265,18.3873,18.3971,159672.0
2025-01-28 10:20:00,18.79,18.8,18.72,18.73,148759.0,18.3971,18.4069,18.3286,18.3384,148759.0
2025-01-28 10:25:00,18.73,18.73,18.67,18.7,208716.0,18.3384,18.3384,18.2796,18.309,208716.0
2025-01-28 10:30:00,18.7,18.74,18.69,18.73,197282.0,18.309,18.3482,18.2992,18.3384,197282.0
2025-01-28 10:35:00,18.73,18.74,18.69,18.7,113544.0,18.3384,18.3482,18.2992,18.309,113544.0
2025-01-28 10:40:00,18.7,18.72,18.69,18.71,83113.0,18.309,18.3286,18.2992,18.3188,83113.0
2025-01-28 10:45:00,18.71,18.74,18.69,18.69,134773.0,18.3188,18.3482,18.2992,18.2992,134773.0
2025-01-28 10:50:00,18.69,18.7,18.68,18.7,110010.0,18.2992,18.309,18.2894,18.309,110010.0
2025-01-28 10:55:00,18.69,18.7,18.65,18.66,141916.0,18.2992,18.309,18.26,18.2698,141916.0
2025-01-28 11:00:00,18.66,18.69,18.63,18.66,171994.0,18.2698,18.2992,18.2405,18.2698,171994.0
2025-01-28 11:05:00,18.66,18.67,18.64,18.65,112824.0,18.2698,18.2796,18.2503,18.26,112824.0
2025-01-28 11:10:00,18.65,18.68,18.62,18.67,204479.0,18.26,18.2894,18.2307,18.2796,204479.0
2025-01-28 11:15:00,18.67,18.69,18.65,18.69,144509.0,18.2796,18.2992,18.26,18.2992,144509.0
2025-01-28 11:20:00,18.69,18.73,18.68,18.73,133532.0,18.2992,18.3384,18.2894,18.3384,133532.0
2025-01-28 11:25:00,18.73,18.79,18.72,18.77,118859.0,18.3384,18.3971,18.3286,18.3775,118859.0
2025-01-28 11:30:00,18.77,18.77,18.74,18.75,69185.0,18.3775,18.3775,18.3482,18.358,69185.0
2025-01-28 11:35:00,18.75,18.79,18.74,18.74,95311.0,18.358,18.3971,18.3482,18.3482,95311.0
2025-01-28 11:40:00,18.74,18.8,18.73,18.76,117400.0,18.3482,18.4069,18.3384,18.3677,117400.0
2025-01-28 11:45:00,18.75,18.76,18.71,18.72,149110.0,18.358,18.3677,18.3188,18.3286,149110.0
2025-01-28 11:50:00,18.71,18.79,18.71,18.73,220804.0,18.3188,18.3971,18.3188,18.3384,220804.0
2025-01-28 11:55:00,18.73,18.73,18.69,18.69,56435.0,18.3384,18.3384,18.2992,18.2992,56435.0
2025-01-28 12:00:00,18.69,18.7,18.67,18.69,49851.0,18.2992,18.309,18.2796,18.2992,49851.0
2025-01-28 12:05:00,18.68,18.69,18.63,18.63,94868.0,18.2894,18.2992,18.2405,18.2405,94868.0
2025-01-28 12:10:00,18.64,18.64,18.62,18.63,183214.0,18.2503,18.2503,18.2307,18.2405,183214.0
2025-01-28 12:15:00,18.63,18.64,18.6,18.62,186998.0,18.2405,18.2503,18.2111,18.2307,186998.0
2025-01-28 12:20:00,18.63,18.63,18.6,18.62,71955.0,18.2405,18.2405,18.2111,18.2307,71955.0
2025-01-28 12:25:00,18.62,18.63,18.61,18.62,145861.0,18.2307,18.2405,18.2209,18.2307,145861.0
2025-01-28 12:30:00,18.62,18.63,18.61,18.61,58030.0,18.2307,18.2405,18.2209,18.2209,58030.0
2025-01-28 12:35:00,18.62,18.64,18.61,18.62,132358.0,18.2307,18.2503,18.2209,18.2307,132358.0
2025-01-28 12:40:00,18.62,18.65,18.62,18.63,65366.0,18.2307,18.26,18.2307,18.2405,65366.0
2025-01-28 12:45:00,18.63,18.65,18.62,18.63,127079.0,18.2405,18.26,18.2307,18.2405,127079.0
2025-01-28 12:50:00,18.64,18.64,18.61,18.62,110168.0,18.2503,18.2503,18.2209,18.2307,110168.0
2025-01-28 12:55:00,18.61,18.62,18.59,18.61,98416.0,18.2209,18.2307,18.2013,18.2209,98416.0
2025-01-28 13:00:00,18.61,18.62,18.58,18.59,146276.0,18.2209,18.2307,18.1915,18.2013,146276.0
2025-01-28 13:05:00,18.59,18.59,18.56,18.58,150580.0,18.2013,18.2013,18.1719,18.1915,150580.0
2025-01-28 13:10:00,18.58,18.59,18.57,18.57,21980.0,18.1915,18.2013,18.1817,18.1817,21980.0
2025-01-28 13:15:00,18.56,18.57,18.55,18.56,76441.0,18.1719,18.1817,18.1621,18.1719,76441.0
2025-01-28 13:20:00,18.55,18.59,18.55,18.58,53477.0,18.1621,18.2013,18.1621,18.1915,53477.0
2025-01-28 13:25:00,18.58,18.6,18.57,18.59,122659.0,18.1915,18.2111,18.1817,18.2013,122659.0
2025-01-28 13:30:00,18.59,18.59,18.57,18.57,69531.0,18.2013,18.2013,18.1817,18.1817,69531.0
2025-01-28 13:35:00,18.57,18.61,18.57,18.6,92066.0,18.1817,18.2209,18.1817,18.2111,92066.0
2025-01-28 13:40:00,18.61,18.63,18.6,18.62,213642.0,18.2209,18.2405,18.2111,18.2307,213642.0
2025-01-28 13:45:00,18.61,18.63,18.6,18.61,69721.0,18.2209,18.2405,18.2111,18.2209,69721.0
2025-01-28 13:50:00,18.6,18.61,18.59,18.61,163053.0,18.2111,18.2209,18.2013,18.2209,163053.0
2025-01-28 13:55:00,18.61,18.62,18.6,18.62,90362.0,18.2209,18.2307,18.2111,18.2307,90362.0
2025-01-28 14:00:00,18.62,18.63,18.6,18.63,89773.0,18.2307,18.2405,18.2111,18.2405,89773.0
2025-01-28 14:05:00,18.64,18.65,18.62,18.64,147710.0,18.2503,18.26,18.2307,18.2503,147710.0
2025-01-28 14:10:00,18.64,18.65,18.63,18.64,128669.0,18.2503,18.26,18.2405,18.2503,128669.0
2025-01-28 14:15:00,18.63,18.64,18.6,18.62,95266.0,18.2405,18.2503,18.2111,18.2307,95266.0
2025-01-28 14:20:00,18.61,18.62,18.59,18.6,86561.0,18.2209,18.2307,18.2013,18.2111,86561.0
2025-01-28 14:25:00,18.61,18.62,18.59,18.6,74735.0,18.2209,18.2307,18.2013,18.2111,74735.0
2025-01-28 14:30:00,18.6,18.6,18.57,18.58,38966.0,18.2111,18.2111,18.1817,18.1915,38966.0
2025-01-28 14:35:00,18.58,18.58,18.56,18.57,85587.0,18.1915,18.1915,18.1719,18.1817,85587.0
2025-01-28 14:40:00,18.56,18.57,18.54,18.55,84637.0,18.1719,18.1817,18.1523,18.1621,84637.0
2025-01-28 14:45:00,18.55,18.55,18.53,18.53,53398.0,18.1621,18.1621,18.1426,18.1426,53398.0
2025-01-28 14:50:00,18.54,18.55,18.52,18.53,108789.0,18.1523,18.1621,18.1328,18.1426,108789.0
2025-01-28 14:55:00,18.52,18.54,18.52,18.53,30274.0,18.1328,18.1523,18.1328,18.1426,30274.0
2025-01-28 15:00:00,18.53,18.56,18.52,18.54,139043.0,18.1426,18.1719,18.1328,18.1523,139043.0
2025-01-28 15:05:00,18.55,18.56,18.54,18.54,510741.0,18.1621,18.1719,18.1523,18.1523,510741.0
2025-01-28 15:10:00,18.55,18.55,18.53,18.54,91238.0,18.1621,18.1621,18.1426,18.1523,91238.0
2025-01-28 15:15:00,18.54,18.55,18.51,18.52,46310.0,18.1523,18.1621,18.123,18.1328,46310.0
2025-01-28 15:20:00,18.53,18.53,18.51,18.52,88453.0,18.1426,18.1426,18.123,18.1328,88453.0
2025-01-28 15:25:00,18.52,18.54,18.52,18.53,79967.0,18.1328,18.1523,18.1328,18.1426,79967.0
2025-01-28 15:30:00,18.54,18.55,18.52,18.54,82426.0,18.1523,18.1621,18.1328,18.1523,82426.0
2025-01-28 15:35:00,18.54,18.56,18.53,18.55,96580.0,18.1523,18.1719,18.1426,18.1621,96580.0
2025-01-28 15:40:00,18.55,18.55,18.52,18.52,105754.0,18.1621,18.1621,18.1328,18.1328,105754.0
2025-01-28 15:45:00,18.53,18.57,18.52,18.56,147941.0,18.1426,18.1817,18.1328,18.1719,147941.0
2025-01-28 15:50:00,18.56,18.58,18.53,18.54,418344.0,18.1719,18.1915,18.1426,18.1523,418344.0
2025-01-28 15:55:00,18.54,18.58,18.53,18.57,420132.0,18.1523,18.1915,18.1426,18.1817,420132.0
2025-01-29 09:30:00,18.62,18.66,18.61,18.65,93213.0,18.2307,18.2698,18.2209,18.26,93213.0
2025-01-29 09:35:00,18.65,18.68,18.64,18.64,95369.0,18.26,18.2894,18.2503,18.2503,95369.0
2025-01-29 09:40:00,18.64,18.7,18.63,18.68,549399.0,18.2503,18.309,18.2405,18.2894,549399.0
2025-01-29 09:45:00,18.69,18.69,18.65,18.67,101466.0,18.2992,18.2992,18.26,18.2796,101466.0
2025-01-29 09:50:00,18.69,18.69,18.63,18.66,79978.0,18.2992,18.2992,18.2405,18.2698,79978.0
2025-01-29 09:55:00,18.64,18.67,18.63,18.65,110273.0,18.2503,18.2796,18.2405,18.26,110273.0
2025-01-29 10:00:00,18.64,18.66,18.61,18.64,123722.0,18.2503,18.2698,18.2209,18.2503,123722.0
2025-01-29 10:05:00,18.63,18.64,18.6,18.6,155293.0,18.2405,18.2503,18.2111,18.2111,155293.0
2025-01-29 10:10:00,18.61,18.68,18.6,18.65,216280.0,18.2209,18.2894,18.2111,18.26,216280.0
2025-01-29 10:15:00,18.64,18.67,18.63,18.64,182968.0,18.2503,18.2796,18.2405,18.2503,182968.0
2025-01-29 10:20:00,18.64,18.66,18.61,18.63,143398.0,18.2503,18.2698,18.2209,18.2405,143398.0
2025-01-29 10:25:00,18.64,18.69,18.63,18.66,102885.0,18.2503,18.2992,18.2405,18.2698,102885.0
2025-01-29 10:30:00,18.66,18.68,18.65,18.65,25092.0,18.2698,18.2894,18.26,18.26,25092.0
2025-01-29 10:35:00,18.66,18.67,18.64,18.66,41695.0,18.2698,18.2796,18.2503,18.2698,41695.0
2025-01-29 10:40:00,18.66,18.7,18.63,18.68,81193.0,18.2698,18.309,18.2405,18.2894,81193.0
2025-01-29 10:45:00,18.67,18.7,18.67,18.68,64235.0,18.2796,18.309,18.2796,18.2894,64235.0
2025-01-29 10:50:00,18.66,18.67,18.65,18.66,67244.0,18.2698,18.2796,18.26,18.2698,67244.0
2025-01-29 10:55:00,18.66,18.69,18.65,18.68,27700.0,18.2698,18.2992,18.26,18.2894,27700.0
2025-01-29 11:00:00,18.68,18.68,18.65,18.66,52897.0,18.2894,18.2894,18.26,18.2698,52897.0
2025-01-29 11:05:00,18.67,18.71,18.67,18.69,144977.0,18.2796,18.3188,18.2796,18.2992,144977.0
2025-01-29 11:10:00,18.69,18.71,18.68,18.69,80738.0,18.2992,18.3188,18.2894,18.2992,80738.0
2025-01-29 11:15:00,18.69,18.72,18.68,18.7,88367.0,18.2992,18.3286,18.2894,18.309,88367.0
2025-01-29 11:20:00,18.69,18.71,18.68,18.69,125780.0,18.2992,18.3188,18.2894,18.2992,125780.0
2025-01-29 11:25:00,18.69,18.7,18.68,18.7,110090.0,18.2992,18.309,18.2894,18.309,110090.0
2025-01-29 11:30:00,18.71,18.71,18.68,18.68,49953.0,18.3188,18.3188,18.2894,18.2894,49953.0
2025-01-29 11:35:00,18.68,18.73,18.67,18.72,194558.0,18.2894,18.3384,18.2796,18.3286,194558.0
2025-01-29 11:40:00,18.71,18.73,18.69,18.69,98294.0,18.3188,18.3384,18.2992,18.2992,98294.0
2025-01-29 11:45:00,18.7,18.71,18.68,18.68,227225.0,18.309,18.3188,18.2894,18.2894,227225.0
2025-01-29 11:50:00,18.67,18.7,18.67,18.67,142850.0,18.2796,18.309,18.2796,18.2796,142850.0
2025-01-29 11:55:00,18.68,18.73,18.67,18.71,192205.0,18.2894,18.3384,18.2796,18.3188,192205.0
2025-01-29 12:00:00,18.71,18.72,18.66,18.67,84688.0,18.3188,18.3286,18.2698,18.2796,84688.0
2025-01-29 12:05:00,18.66,18.68,18.65,18.67,199056.0,18.2698,18.2894,18.26,18.2796,199056.0
2025-01-29 12:10:00,18.67,18.69,18.66,18.67,121587.0,18.2796,18.2992,18.2698,18.2796,121587.0
2025-01-29 12:15:00,18.67,18.68,18.66,18.66,45016.0,18.2796,18.2894,18.2698,18.2698,45016.0
2025-01-29 12:20:00,18.65,18.66,18.64,18.64,87265.0,18.26,18.2698,18.2503,18.2503,87265.0
2025-01-29 12:25:00,18.64,18.67,18.64,18.66,80727.0,18.2503,18.2796,18.2503,18.2698,80727.0
2025-01-29 12:30:00,18.66,18.67,18.64,18.66,120677.0,18.2698,18.2796,18.2503,18.2698,120677.0
2025-01-29 12:35:00,18.66,18.67,18.65,18.67,84414.0,18.2698,18.2796,18.26,18.2796,84414.0
2025-01-29 12:40:00,18.67,18.68,18.66,18.68,66569.0,18.2796,18.2894,18.2698,18.2894,66569.0
2025-01-29 12:45:00,18.68,18.71,18.67,18.7,98860.0,18.2894,18.3188,18.2796,18.309,98860.0
2025-01-29 12:50:00,18.7,18.71,18.69,18.7,104510.0,18.309,18.3188,18.2992,18.309,104510.0
2025-01-29 12:55:00,18.71,18.73,18.7,18.72,179022.0,18.3188,18.3384,18.309,18.3286,179022.0
2025-01-29 13:00:00,18.72,18.87,18.7,18.85,723010.0,18.3286,18.4754,18.309,18.4559,723010.0
2025-01-29 13:05:00,18.85,18.86,18.74,18.75,177914.0,18.4559,18.4657,18.3482,18.358,177914.0
2025-01-29 13:10:00,18.74,18.8,18.73,18.75,96722.0,18.3482,18.4069,18.3384,18.358,96722.0
2025-01-29 13:15:00,18.76,18.77,18.73,18.76,72334.0,18.3677,18.3775,18.3384,18.3677,72334.0
2025-01-29 13:20:00,18.76,18.78,18.74,18.75,108584.0,18.3677,18.3873,18.3482,18.358,108584.0
2025-01-29 13:25:00,18.75,18.75,18.71,18.72,80684.0,18.358,18.358,18.3188,18.3286,80684.0
2025-01-29 13:30:00,18.7,18.73,18.69,18.71,78521.0,18.309,18.3384,18.2992,18.3188,78521.0
2025-01-29 13:35:00,18.71,18.77,18.7,18.76,112834.0,18.3188,18.3775,18.309,18.3677,112834.0
2025-01-29 13:40:00,18.76,18.77,18.74,18.76,64750.0,18.3677,18.3775,18.3482,18.3677,64750.0
2025-01-29 13:45:00,18.76,18.77,18.71,18.72,50674.0,18.3677,18.3775,18.3188,18.3286,50674.0
2025-01-29 13:50:00,18.72,18.75,18.72,18.74,68550.0,18.3286,18.358,18.3286,18.3482,68550.0
2025-01-29 13:55:00,18.73,18.75,18.73,18.75,96040.0,18.3384,18.358,18.3384,18.358,96040.0
2025-01-29 14:00:00,18.76,18.85,18.76,18.84,755400.0,18.3677,18.4559,18.3677,18.4461,755400.0
2025-01-29 14:05:00,18.83,18.86,18.8,18.82,270327.0,18.4363,18.4657,18.4069,18.4265,270327.0
2025-01-29 14:10:00,18.82,18.88,18.82,18.85,163147.0,18.4265,18.4852,18.4265,18.4559,163147.0
2025-01-29 14:15:00,18.85,18.9,18.83,18.86,83849.0,18.4559,18.5048,18.4363,18.4657,83849.0
2025-01-29 14:20:00,18.87,18.88,18.85,18.86,155250.0,18.4754,18.4852,18.4559,18.4657,155250.0
2025-01-29 14:25:00,18.86,18.89,18.85,18.87,71528.0,18.4657,18.495,18.4559,18.4754,71528.0
2025-01-29 14:30:00,18.89,18.89,18.77,18.81,111387.0,18.495,18.495,18.3775,18.4167,111387.0
2025-01-29 14:35:00,18.82,18.88,18.75,18.76,135149.0,18.4265,18.4852,18.358,18.3677,135149.0
2025-01-29 14:40:00,18.75,18.75,18.66,18.7,106851.0,18.358,18.358,18.2698,18.309,106851.0
2025-01-29 14:45:00,18.69,18.74,18.65,18.71,71641.0,18.2992,18.3482,18.26,18.3188,71641.0
2025-01-29 14:50:00,18.69,18.73,18.65,18.67,107531.0,18.2992,18.3384,18.26,18.2796,107531.0
2025-01-29 14:55:00,18.67,18.75,18.66,18.72,76428.0,18.2796,18.358,18.2698,18.3286,76428.0
2025-01-29 15:00:00,18.71,18.77,18.69,18.77,78897.0,18.3188,18.3775,18.2992,18.3775,78897.0
2025-01-29 15:05:00,18.76,18.78,18.73,18.74,64734.0,18.3677,18.3873,18.3384,18.3482,64734.0
2025-01-29 15:10:00,18.73,18.77,18.69,18.74,102219.0,18.3384,18.3775,18.2992,18.3482,102219.0
2025-01-29 15:15:00,18.75,18.81,18.73,18.76,153886.0,18.358,18.4167,18.3384,18.3677,153886.0
2025-01-29 15:20:00,18.76,18.76,18.65,18.66,85546.0,18.3677,18.3677,18.26,18.2698,85546.0
2025-01-29 15:25:00,18.66,18.67,18.62,18.64,112666.0,18.2698,18.2796,18.2307,18.2503,112666.0
2025-01-29 15:30:00,18.64,18.66,18.62,18.65,87744.0,18.2503,18.2698,18.2307,18.26,87744.0
2025-01-29 15:35:00,18.66,18.74,18.65,18.74,179224.0,18.2698,18.3482,18.26,18.3482,179224.0
2025-01-29 15:40:00,18.73,18.75,18.7,18.73,182480.0,18.3384,18.358,18.309,18.3384,182480.0
2025-01-29 15:45:00,18.73,18.76,18.72,18.73,176474.0,18.3384,18.3677,18.3286,18.3384,176474.0
2025-01-29 15:50:00,18.73,18.81,18.71,18.73,294201.0,18.3384,18.4167,18.3188,18.3384,294201.0
2025-01-29 15:55:00,18.73,18.76,18.7,18.73,374512.0,18.3384,18.3677,18.309,18.3384,374512.0
2025-01-30 09:30:00,18.61,18.63,18.59,18.62,133257.0,18.2209,18.2405,18.2013,18.2307,133257.0
2025-01-30 09:35:00,18.64,18.64,18.57,18.57,121256.0,18.2503,18.2503,18.1817,18.1817,121256.0
2025-01-30 09:40:00,18.57,18.62,18.56,18.59,138982.0,18.1817,18.2307,18.1719,18.2013,138982.0
2025-01-30 09:45:00,18.58,18.59,18.5,18.51,207692.0,18.1915,18.2013,18.1132,18.123,207692.0
2025-01-30 09:50:00,18.5,18.54,18.48,18.52,92092.0,18.1132,18.1523,18.0936,18.1328,92092.0
2025-01-30 09:55:00,18.52,18.58,18.49,18.56,773005.0,18.1328,18.1915,18.1034,18.1719,773005.0
2025-01-30 10:00:00,18.55,18.67,18.55,18.62,629475.0,18.1621,18.2796,18.1621,18.2307,629475.0
2025-01-30 10:05:00,18.62,18.66,18.62,18.63,121764.0,18.2307,18.2698,18.2307,18.2405,121764.0
2025-01-30 10:10:00,18.63,18.64,18.6,18.62,126968.0,18.2405,18.2503,18.2111,18.2307,126968.0
2025-01-30 10:15:00,18.63,18.66,18.62,18.64,158455.0,18.2405,18.2698,18.2307,18.2503,158455.0
2025-01-30 10:20:00,18.63,18.66,18.61,18.62,114782.0,18.2405,18.2698,18.2209,18.2307,114782.0
2025-01-30 10:25:00,18.62,18.71,18.61,18.7,118772.0,18.2307,18.3188,18.2209,18.309,118772.0
2025-01-30 10:30:00,18.7,18.73,18.67,18.67,224446.0,18.309,18.3384,18.2796,18.2796,224446.0
2025-01-30 10:35:00,18.67,18.67,18.62,18.63,106027.0,18.2796,18.2796,18.2307,18.2405,106027.0
2025-01-30 10:40:00,18.63,18.66,18.61,18.65,141086.0,18.2405,18.2698,18.2209,18.26,141086.0
2025-01-30 10:45:00,18.65,18.66,18.63,18.65,86426.0,18.26,18.2698,18.2405,18.26,86426.0
2025-01-30 10:50:00,18.65,18.72,18.64,18.72,114330.0,18.26,18.3286,18.2503,18.3286,114330.0
2025-01-30 10:55:00,18.72,18.77,18.71,18.77,129665.0,18.3286,18.3775,18.3188,18.3775,129665.0
2025-01-30 11:00:00,18.77,18.8,18.74,18.76,155607.0,18.3775,18.4069,18.3482,18.3677,155607.0
2025-01-30 11:05:00,18.76,18.77,18.74,18.77,85665.0,18.3677,18.3775,18.3482,18.3775,85665.0
2025-01-30 11:10:00,18.77,18.82,18.74,18.82,225462.0,18.3775,18.4265,18.3482,18.4265,225462.0
2025-01-30 11:15:00,18.81,18.82,18.76,18.76,273464.0,18.4167,18.4265,18.3677,18.3677,273464.0
2025-01-30 11:20:00,18.76,18.77,18.71,18.71,152288.0,18.3677,18.3775,18.3188,18.3188,152288.0
2025-01-30 11:25:00,18.7,18.72,18.68,18.68,88221.0,18.309,18.3286,18.2894,18.2894,88221.0
2025-01-30 11:30:00,18.68,18.71,18.66,18.7,59022.0,18.2894,18.3188,18.2698,18.309,59022.0
2025-01-30 11:35:00,18.71,18.71,18.66,18.67,78675.0,18.3188,18.3188,18.2698,18.2796,78675.0
2025-01-30 11:40:00,18.67,18.68,18.65,18.66,84394.0,18.2796,18.2894,18.26,18.2698,84394.0
2025-01-30 11:45:00,18.66,18.67,18.65,18.66,24599.0,18.2698,18.2796,18.26,18.2698,24599.0
2025-01-30 11:50:00,18.65,18.65,18.6,18.61,90489.0,18.26,18.26,18.2111,18.2209,90489.0
2025-01-30 11:55:00,18.62,18.63,18.58,18.61,83677.0,18.2307,18.2405,18.1915,18.2209,83677.0
2025-01-30 12:00:00,18.61,18.64,18.6,18.62,120947.0,18.2209,18.2503,18.2111,18.2307,120947.0
2025-01-30 12:05:00,18.61,18.65,18.61,18.63,58070.0,18.2209,18.26,18.2209,18.2405,58070.0
2025-01-30 12:10:00,18.63,18.68,18.62,18.67,141241.0,18.2405,18.2894,18.2307,18.2796,141241.0
2025-01-30 12:15:00,18.67,18.71,18.66,18.68,100208.0,18.2796,18.3188,18.2698,18.2894,100208.0
2025-01-30 12:20:00,18.69,18.7,18.66,18.69,160833.0,18.2992,18.309,18.2698,18.2992,160833.0
2025-01-30 12:25:00,18.69,18.73,18.68,18.71,69768.0,18.2992,18.3384,18.2894,18.3188,69768.0
2025-01-30 12:30:00,18.71,18.73,18.69,18.7,129082.0,18.3188,18.3384,18.2992,18.309,129082.0
2025-01-30 12:35:00,18.69,18.71,18.68,18.69,50325.0,18.2992,18.3188,18.2894,18.2992,50325.0
2025-01-30 12:40:00,18.69,18.71,18.66,18.7,95900.0,18.2992,18.3188,18.2698,18.309,95900.0
2025-01-30 12:45:00,18.7,18.71,18.67,18.68,88708.0,18.309,18.3188,18.2796,18.2894,88708.0
2025-01-30 12:50:00,18.67,18.68,18.65,18.66,71061.0,18.2796,18.2894,18.26,18.2698,71061.0
2025-01-30 12:55:00,18.66,18.67,18.64,18.65,137298.0,18.2698,18.2796,18.2503,18.26,137298.0
2025-01-30 13:00:00,18.65,18.66,18.64,18.65,122679.0,18.26,18.2698,18.2503,18.26,122679.0
2025-01-30 13:05:00,18.64,18.65,18.61,18.61,48121.0,18.2503,18.26,18.2209,18.2209,48121.0
2025-01-30 13:10:00,18.62,18.64,18.61,18.63,69668.0,18.2307,18.2503,18.2209,18.2405,69668.0
2025-01-30 13:15:00,18.62,18.63,18.61,18.62,40932.0,18.2307,18.2405,18.2209,18.2307,40932.0
2025-01-30 13:20:00,18.62,18.63,18.59,18.59,73340.0,18.2307,18.2405,18.2013,18.2013,73340.0
2025-01-30 13:25:00,18.6,18.63,18.59,18.61,107134.0,18.2111,18.2405,18.2013,18.2209,107134.0
2025-01-30 13:30:00,18.61,18.61,18.57,18.58,36181.0,18.2209,18.2209,18.1817,18.1915,36181.0
2025-01-30 13:35:00,18.58,18.58,18.54,18.55,87397.0,18.1915,18.1915,18.1523,18.1621,87397.0
2025-01-30 13:40:00,18.55,18.57,18.54,18.57,75102.0,18.1621,18.1817,18.1523,18.1817,75102.0
2025-01-30 13:45:00,18.56,18.57,18.54,18.55,136602.0,18.1719,18.1817,18.1523,18.1621,136602.0
2025-01-30 13:50:00,18.55,18.57,18.54,18.55,52415.0,18.1621,18.1817,18.1523,18.1621,52415.0
2025-01-30 13:55:00,18.57,18.57,18.54,18.55,75032.0,18.1817,18.1817,18.1523,18.1621,75032.0
2025-01-30 14:00:00,18.55,18.58,18.55,18.57,133266.0,18.1621,18.1915,18.1621,18.1817,133266.0
2025-01-30 14:05:00,18.57,18.57,18.55,18.56,119680.0,18.1817,18.1817,18.1621,18.1719,119680.0
2025-01-30 14:10:00,18.55,18.55,18.53,18.54,58453.0,18.1621,18.1621,18.1426,18.1523,58453.0
2025-01-30 14:15:00,18.54,18.55,18.53,18.55,31672.0,18.1523,18.1621,18.1426,18.1621,31672.0
2025-01-30 14:20:00,18.54,18.56,18.53,18.55,92853.0,18.1523,18.1719,18.1426,18.1621,92853.0
2025-01-30 14:25:00,18.55,18.56,18.54,18.55,66224.0,18.1621,18.1719,18.1523,18.1621,66224.0
2025-01-30 14:30:00,18.55,18.57,18.55,18.57,138214.0,18.1621,18.1817,18.1621,18.1817,138214.0
2025-01-30 14:35:00,18.57,18.57,18.55,18.55,55997.0,18.1817,18.1817,18.1621,18.1621,55997.0
2025-01-30 14:40:00,18.55,18.57,18.55,18.55,84286.0,18.1621,18.1817,18.1621,18.1621,84286.0
2025-01-30 14:45:00,18.55,18.56,18.53,18.53,128408.0,18.1621,18.1719,18.1426,18.1426,128408.0
2025-01-30 14:50:00,18.54,18.55,18.52,18.53,61934.0,18.1523,18.1621,18.1328,18.1426,61934.0
2025-01-30 14:55:00,18.52,18.53,18.5,18.51,127430.0,18.1328,18.1426,18.1132,18.123,127430.0
2025-01-30 15:00:00,18.51,18.51,18.47,18.48,60039.0,18.123,18.123,18.0838,18.0936,60039.0
2025-01-30 15:05:00,18.48,18.51,18.47,18.48,111407.0,18.0936,18.123,18.0838,18.0936,111407.0
2025-01-30 15:10:00,18.48,18.49,18.47,18.48,103981.0,18.0936,18.1034,18.0838,18.0936,103981.0
2025-01-30 15:15:00,18.48,18.49,18.46,18.46,161767.0,18.0936,18.1034,18.074,18.074,161767.0
2025-01-30 15:20:00,18.46,18.47,18.44,18.45,69899.0,18.074,18.0838,18.0544,18.0642,69899.0
2025-01-30 15:25:00,18.45,18.47,18.45,18.47,106841.0,18.0642,18.0838,18.0642,18.0838,106841.0
2025-01-30 15:30:00,18.47,18.49,18.46,18.46,98925.0,18.0838,18.1034,18.074,18.074,98925.0
2025-01-30 15:35:00,18.47,18.63,18.46,18.63,564396.0,18.0838,18.2405,18.074,18.2405,564396.0
2025-01-30 15:40:00,18.63,18.74,18.63,18.73,267687.0,18.2405,18.3482,18.2405,18.3384,267687.0
2025-01-30 15:45:00,18.72,18.75,18.6,18.62,284603.0,18.3286,18.358,18.2111,18.2307,284603.0
2025-01-30 15:50:00,18.61,18.64,18.55,18.56,225906.0,18.2209,18.2503,18.1621,18.1719,225906.0
2025-01-30 15:55:00,18.55,18.57,18.5,18.56,330438.0,18.1621,18.1817,18.1132,18.1719,330438.0
2025-01-31 09:30:00,18.42,18.42,18.39,18.42,128171.0,18.0349,18.0349,18.0055,18.0349,128171.0
2025-01-31 09:35:00,18.41,18.44,18.39,18.39,103418.0,18.0251,18.0544,18.0055,18.0055,103418.0
2025-01-31 09:40:00,18.39,18.41,18.38,18.41,50032.0,18.0055,18.0251,17.9957,18.0251,50032.0
2025-01-31 09:45:00,18.4,18.41,18.38,18.4,64269.0,18.0153,18.0251,17.9957,18.0153,64269.0
2025-01-31 09:50:00,18.41,18.42,18.37,18.38,81344.0,18.0251,18.0349,17.9859,17.9957,81344.0
2025-01-31 09:55:00,18.38,18.4,18.37,18.37,228193.0,17.9957,18.0153,17.9859,17.9859,228193.0
2025-01-31 10:00:00,18.37,18.38,18.33,18.35,172869.0,17.9859,17.9957,17.9467,17.9663,172869.0
2025-01-31 10:05:00,18.34,18.37,18.33,18.35,283684.0,17.9565,17.9859,17.9467,17.9663,283684.0
2025-01-31 10:10:00,18.34,18.35,18.32,18.34,253217.0,17.9565,17.9663,17.9369,17.9565,253217.0
2025-01-31 10:15:00,18.34,18.34,18.32,18.34,155597.0,17.9565,17.9565,17.9369,17.9565,155597.0
2025-01-31 10:20:00,18.34,18.36,18.31,18.33,143495.0,17.9565,17.9761,17.9272,17.9467,143495.0
2025-01-31 10:25:00,18.33,18.33,18.32,18.32,308112.0,17.9467,17.9467,17.9369,17.9369,308112.0
2025-01-31 10:30:00,18.32,18.33,18.28,18.29,313988.0,17.9369,17.9467,17.8978,17.9076,313988.0
2025-01-31 10:35:00,18.29,18.31,18.28,18.3,310421.0,17.9076,17.9272,17.8978,17.9174,310421.0
2025-01-31 10:40:00,18.29,18.32,18.29,18.31,95605.0,17.9076,17.9369,17.9076,17.9272,95605.0
2025-01-31 10:45:00,18.32,18.33,18.29,18.29,304294.0,17.9369,17.9467,17.9076,17.9076,304294.0
2025-01-31 10:50:00,18.3,18.31,18.28,18.3,119557.0,17.9174,17.9272,17.8978,17.9174,119557.0
2025-01-31 10:55:00,18.3,18.31,18.28,18.29,103408.0,17.9174,17.9272,17.8978,17.9076,103408.0
2025-01-31 11:00:00,18.3,18.3,18.27,18.29,151118.0,17.9174,17.9174,17.888,17.9076,151118.0
2025-01-31 11:05:00,18.28,18.29,18.26,18.27,199725.0,17.8978,17.9076,17.8782,17.888,199725.0
2025-01-31 11:10:00,18.27,18.27,18.26,18.27,5045.0,17.888,17.888,17.8782,17.888,5045.0
2025-01-31 11:15:00,18.27,18.29,18.26,18.29,111633.0,17.888,17.9076,17.8782,17.9076,111633.0
2025-01-31 11:20:00,18.29,18.3,18.28,18.29,216923.0,17.9076,17.9174,17.8978,17.9076,216923.0
2025-01-31 11:25:00,18.29,18.32,18.29,18.31,145255.0,17.9076,17.9369,17.9076,17.9272,145255.0
2025-01-31 11:30:00,18.31,18.32,18.29,18.31,92136.0,17.9272,17.9369,17.9076,17.9272,92136.0
2025-01-31 11:35:00,18.31,18.33,18.3,18.32,71736.0,17.9272,17.9467,17.9174,17.9369,71736.0
2025-01-31 11:40:00,18.32,18.34,18.31,18.33,200070.0,17.9369,17.9565,17.9272,17.9467,200070.0
2025-01-31 11:45:00,18.33,18.34,18.32,18.32,133272.0,17.9467,17.9565,17.9369,17.9369,133272.0
2025-01-31 11:50:00,18.33,18.35,18.32,18.32,103427.0,17.9467,17.9663,17.9369,17.9369,103427.0
2025-01-31 11:55:00,18.32,18.34,18.32,18.32,82759.0,17.9369,17.9565,17.9369,17.9369,82759.0
2025-01-31 12:00:00,18.33,18.34,18.31,18.34,64035.0,17.9467,17.9565,17.9272,17.9565,64035.0
2025-01-31 12:05:00,18.34,18.38,18.33,18.34,872400.0,17.9565,17.9957,17.9467,17.9565,872400.0
2025-01-31 12:10:00,18.33,18.37,18.32,18.33,223390.0,17.9467,17.9859,17.9369,17.9467,223390.0
2025-01-31 12:15:00,18.32,18.35,18.32,18.33,173919.0,17.9369,17.9663,17.9369,17.9467,173919.0
2025-01-31 12:20:00,18.34,18.34,18.29,18.3,58905.0,17.9565,17.9565,17.9076,17.9174,58905.0
2025-01-31 12:25:00,18.3,18.3,18.28,18.28,78561.0,17.9174,17.9174,17.8978,17.8978,78561.0
2025-01-31 12:30:00,18.29,18.3,18.27,18.29,68883.0,17.9076,17.9174,17.888,17.9076,68883.0
2025-01-31 12:35:00,18.3,18.3,18.28,18.29,64285.0,17.9174,17.9174,17.8978,17.9076,64285.0
2025-01-31 12:40:00,18.3,18.31,18.29,18.3,133037.0,17.9174,17.9272,17.9076,17.9174,133037.0
2025-01-31 12:45:00,18.3,18.32,18.3,18.3,98261.0,17.9174,17.9369,17.9174,17.9174,98261.0
2025-01-31 12:50:00,18.3,18.31,18.29,18.3,44220.0,17.9174,17.9272,17.9076,17.9174,44220.0
2025-01-31 12:55:00,18.3,18.33,18.3,18.31,118361.0,17.9174,17.9467,17.9174,17.9272,118361.0
2025-01-31 13:00:00,18.32,18.33,18.31,18.31,118714.0,17.9369,17.9467,17.9272,17.9272,118714.0
2025-01-31 13:05:00,18.3,18.31,18.29,18.31,79453.0,17.9174,17.9272,17.9076,17.9272,79453.0
2025-01-31 13:10:00,18.31,18.32,18.3,18.32,38090.0,17.9272,17.9369,17.9174,17.9369,38090.0
2025-01-31 13:15:00,18.31,18.4,18.3,18.39,504481.0,17.9272,18.0153,17.9174,18.0055,504481.0
2025-01-31 13:20:00,18.4,18.43,18.36,18.4,612113.0,18.0153,18.0446,17.9761,18.0153,612113.0
2025-01-31 13:25:00,18.4,18.46,18.4,18.46,148135.0,18.0153,18.074,18.0153,18.074,148135.0
2025-01-31 13:30:00,18.46,18.55,18.45,18.55,263035.0,18.074,18.1621,18.0642,18.1621,263035.0
2025-01-31 13:35:00,18.55,18.58,18.5,18.52,167796.0,18.1621,18.1915,18.1132,18.1328,167796.0
2025-01-31 13:40:00,18.51,18.54,18.47,18.51,183612.0,18.123,18.1523,18.0838,18.123,183612.0
2025-01-31 13:45:00,18.5,18.52,18.48,18.5,111623.0,18.1132,18.1328,18.0936,18.1132,111623.0
2025-01-31 13:50:00,18.49,18.56,18.48,18.53,110870.0,18.1034,18.1719,18.0936,18.1426,110870.0
2025-01-31 13:55:00,18.54,18.56,18.51,18.54,46683.0,18.1523,18.1719,18.123,18.1523,46683.0
2025-01-31 14:00:00,18.54,18.59,18.51,18.56,340892.0,18.1523,18.2013,18.123,18.1719,340892.0
2025-01-31 14:05:00,18.56,18.67,18.55,18.64,506883.0,18.1719,18.2796,18.1621,18.2503,506883.0
2025-01-31 14:10:00,18.63,18.64,18.55,18.57,280292.0,18.2405,18.2503,18.1621,18.1817,280292.0
2025-01-31 14:15:00,18.57,18.63,18.54,18.61,87796.0,18.1817,18.2405,18.1523,18.2209,87796.0
2025-01-31 14:20:00,18.61,18.64,18.59,18.6,92142.0,18.2209,18.2503,18.2013,18.2111,92142.0
2025-01-31 14:25:00,18.59,18.62,18.58,18.59,73488.0,18.2013,18.2307,18.1915,18.2013,73488.0
2025-01-31 14:30:00,18.59,18.6,18.55,18.57,150847.0,18.2013,18.2111,18.1621,18.1817,150847.0
2025-01-31 14:35:00,18.56,18.65,18.55,18.64,102983.0,18.1719,18.26,18.1621,18.2503,102983.0
2025-01-31 14:40:00,18.64,18.71,18.62,18.7,281739.0,18.2503,18.3188,18.2307,18.309,281739.0
2025-01-31 14:45:00,18.7,18.75,18.68,18.69,180447.0,18.309,18.358,18.2894,18.2992,180447.0
2025-01-31 14:50:00,18.69,18.71,18.64,18.66,107253.0,18.2992,18.3188,18.2503,18.2698,107253.0
2025-01-31 14:55:00,18.65,18.66,18.62,18.65,1086325.0,18.26,18.2698,18.2307,18.26,1086325.0
2025-01-31 15:00:00,18.65,18.77,18.65,18.77,162060.0,18.26,18.3775,18.26,18.3775,162060.0
2025-01-31 15:05:00,18.76,18.78,18.73,18.77,106054.0,18.3677,18.3873,18.3384,18.3775,106054.0
2025-01-31 15:10:00,18.77,18.78,18.73,18.76,335824.0,18.3775,18.3873,18.3384,18.3677,335824.0
2025-01-31 15:15:00,18.75,18.77,18.71,18.74,115599.0,18.358,18.3775,18.3188,18.3482,115599.0
2025-01-31 15:20:00,18.75,18.78,18.73,18.73,89038.0,18.358,18.3873,18.3384,18.3384,89038.0
2025-01-31 15:25:00,18.73,18.79,18.72,18.76,163759.0,18.3384,18.3971,18.3286,18.3677,163759.0
2025-01-31 15:30:00,18.75,18.78,18.74,18.75,395498.0,18.358,18.3873,18.3482,18.358,395498.0
2025-01-31 15:35:00,18.76,18.8,18.73,18.79,156931.0,18.3677,18.4069,18.3384,18.3971,156931.0
2025-01-31 15:40:00,18.79,18.81,18.76,18.79,142849.0,18.3971,18.4167,18.3677,18.3971,142849.0
2025-01-31 15:45:00,18.79,18.8,18.7,18.72,217324.0,18.3971,18.4069,18.309,18.3286,217324.0
2025-01-31 15:50:00,18.71,18.78,18.67,18.75,1287730.0,18.3188,18.3873,18.2796,18.358,1287730.0
2025-01-31 15:55:00,18.75,18.76,18.72,18.76,407741.0,18.358,18.3677,18.3286,18.3677,407741.0
2025-02-03 09:30:00,19.34,19.38,19.24,19.28,660890.0,18.9356,18.9748,18.8377,18.8769,660890.0
2025-02-03 09:35:00,19.28,19.32,19.23,19.23,163365.0,18.8769,18.916,18.8279,18.8279,163365.0
2025-02-03 09:40:00,19.24,19.3,19.24,19.29,243266.0,18.8377,18.8965,18.8377,18.8867,243266.0
2025-02-03 09:45:00,19.28,19.35,19.27,19.33,162739.0,18.8769,18.9454,18.8671,18.9258,162739.0
2025-02-03 09:50:00,19.33,19.4,19.31,19.39,384857.0,18.9258,18.9944,18.9062,18.9846,384857.0
2025-02-03 09:55:00,19.37,19.4,19.32,19.37,744633.0,18.965,18.9944,18.916,18.965,744633.0
2025-02-03 10:00:00,19.38,19.43,19.36,19.41,375568.0,18.9748,19.0237,18.9552,19.0042,375568.0
2025-02-03 10:05:00,19.41,19.42,19.35,19.38,512278.0,19.0042,19.0139,18.9454,18.9748,512278.0
2025-02-03 10:10:00,19.38,19.44,19.37,19.44,379025.0,18.9748,19.0335,18.965,19.0335,379025.0
2025-02-03 10:15:00,19.44,19.47,19.42,19.47,640344.0,19.0335,19.0629,19.0139,19.0629,640344.0
2025-02-03 10:20:00,19.46,19.47,19.16,19.18,1901634.0,19.0531,19.0629,18.7594,18.779,1901634.0
2025-02-03 10:25:00,19.18,19.23,19.09,19.11,1269468.0,18.779,18.8279,18.6908,18.7104,1269468.0
2025-02-03 10:30:00,19.11,19.14,19.06,19.08,958349.0,18.7104,18.7398,18.6615,18.6811,958349.0
2025-02-03 10:35:00,19.08,19.13,19.04,19.08,482883.0,18.6811,18.73,18.6419,18.6811,482883.0
2025-02-03 10:40:00,19.09,19.11,18.96,18.99,901022.0,18.6908,18.7104,18.5636,18.5929,901022.0
2025-02-03 10:45:00,19.0,19.07,18.99,19.04,427688.0,18.6027,18.6713,18.5929,18.6419,427688.0
2025-02-03 10:50:00,19.03,19.05,18.98,19.04,180086.0,18.6321,18.6517,18.5831,18.6419,180086.0
2025-02-03 10:55:00,19.04,19.05,18.98,19.01,296186.0,18.6419,18.6517,18.5831,18.6125,296186.0
2025-02-03 11:00:00,19.01,19.07,18.96,19.03,1186381.0,18.6125,18.6713,18.5636,18.6321,1186381.0
2025-02-03 11:05:00,19.03,19.14,19.01,19.02,824269.0,18.6321,18.7398,18.6125,18.6223,824269.0
2025-02-03 11:10:00,19.01,19.02,18.97,18.99,378434.0,18.6125,18.6223,18.5734,18.5929,378434.0
2025-02-03 11:15:00,18.99,19.02,18.95,18.96,104026.0,18.5929,18.6223,18.5538,18.5636,104026.0
2025-02-03 11:20:00,18.96,18.98,18.92,18.96,231945.0,18.5636,18.5831,18.5244,18.5636,231945.0
2025-02-03 11:25:00,18.96,19.04,18.95,19.01,120599.0,18.5636,18.6419,18.5538,18.6125,120599.0
2025-02-03 11:30:00,19.01,19.05,18.96,18.98,127785.0,18.6125,18.6517,18.5636,18.5831,127785.0
2025-02-03 11:35:00,18.97,18.99,18.96,18.96,166970.0,18.5734,18.5929,18.5636,18.5636,166970.0
2025-02-03 11:40:00,18.96,19.01,18.94,18.96,189648.0,18.5636,18.6125,18.544,18.5636,189648.0
2025-02-03 11:45:00,18.96,19.0,18.94,19.0,256260.0,18.5636,18.6027,18.544,18.6027,256260.0
2025-02-03 11:50:00,18.99,18.99,18.94,18.96,86500.0,18.5929,18.5929,18.544,18.5636,86500.0
2025-02-03 11:55:00,18.97,19.07,18.97,19.05,230332.0,18.5734,18.6713,18.5734,18.6517,230332.0
2025-02-03 12:00:00,19.04,19.08,19.02,19.06,195053.0,18.6419,18.6811,18.6223,18.6615,195053.0
2025-02-03 12:05:00,19.05,19.09,19.04,19.04,56072.0,18.6517,18.6908,18.6419,18.6419,56072.0
2025-02-03 12:10:00,19.04,19.09,19.02,19.05,160135.0,18.6419,18.6908,18.6223,18.6517,160135.0
2025-02-03 12:15:00,19.05,19.07,19.03,19.04,98703.0,18.6517,18.6713,18.6321,18.6419,98703.0
2025-02-03 12:20:00,19.03,19.04,18.97,18.98,94414.0,18.6321,18.6419,18.5734,18.5831,94414.0
2025-02-03 12:25:00,18.97,19.04,18.96,19.04,174924.0,18.5734,18.6419,18.5636,18.6419,174924.0
2025-02-03 12:30:00,19.05,19.08,19.03,19.07,64226.0,18.6517,18.6811,18.6321,18.6713,64226.0
2025-02-03 12:35:00,19.08,19.1,19.06,19.08,42661.0,18.6811,18.7006,18.6615,18.6811,42661.0
2025-02-03 12:40:00,19.09,19.11,19.07,19.1,44265.0,18.6908,18.7104,18.6713,18.7006,44265.0
2025-02-03 12:45:00,19.09,19.11,19.05,19.06,135776.0,18.6908,18.7104,18.6517,18.6615,135776.0
2025-02-03 12:50:00,19.07,19.08,19.0,19.01,180917.0,18.6713,18.6811,18.6027,18.6125,180917.0
2025-02-03 12:55:00,19.01,19.13,19.0,19.03,1452264.0,18.6125,18.73,18.6027,18.6321,1452264.0
2025-02-03 13:00:00,19.05,19.12,19.02,19.04,257546.0,18.6517,18.7202,18.6223,18.6419,257546.0
2025-02-03 13:05:00,19.04,19.09,19.02,19.09,145048.0,18.6419,18.6908,18.6223,18.6908,145048.0
2025-02-03 13:10:00,19.09,19.1,19.01,19.02,138250.0,18.6908,18.7006,18.6125,18.6223,138250.0
2025-02-03 13:15:00,19.03,19.05,19.01,19.04,65188.0,18.6321,18.6517,18.6125,18.6419,65188.0
2025-02-03 13:20:00,19.04,19.04,19.02,19.04,35922.0,18.6419,18.6419,18.6223,18.6419,35922.0
2025-02-03 13:25:00,19.04,19.04,18.98,19.02,137992.0,18.6419,18.6419,18.5831,18.6223,137992.0
2025-02-03 13:30:00,19.02,19.02,18.97,18.98,102504.0,18.6223,18.6223,18.5734,18.5831,102504.0
2025-02-03 13:35:00,18.98,19.02,18.96,18.99,118329.0,18.5831,18.6223,18.5636,18.5929,118329.0
2025-02-03 13:40:00,18.99,19.04,18.98,19.01,70384.0,18.5929,18.6419,18.5831,18.6125,70384.0
2025-02-03 13:45:00,19.01,19.01,18.96,18.98,35526.0,18.6125,18.6125,18.5636,18.5831,35526.0
2025-02-03 13:50:00,18.98,18.98,18.95,18.96,177156.0,18.5831,18.5831,18.5538,18.5636,177156.0
2025-02-03 13:55:00,18.95,18.96,18.94,18.95,123929.0,18.5538,18.5636,18.544,18.5538,123929.0
2025-02-03 14:00:00,18.95,18.97,18.93,18.95,107624.0,18.5538,18.5734,18.5342,18.5538,107624.0
2025-02-03 14:05:00,18.96,18.97,18.93,18.94,132654.0,18.5636,18.5734,18.5342,18.544,132654.0
2025-02-03 14:10:00,18.94,18.94,18.89,18.9,119468.0,18.544,18.544,18.495,18.5048,119468.0
2025-02-03 14:15:00,18.91,18.91,18.87,18.88,90064.0,18.5146,18.5146,18.4754,18.4852,90064.0
2025-02-03 14:20:00,18.88,18.9,18.88,18.88,151618.0,18.4852,18.5048,18.4852,18.4852,151618.0
2025-02-03 14:25:00,18.88,18.91,18.88,18.91,49916.0,18.4852,18.5146,18.4852,18.5146,49916.0
2025-02-03 14:30:00,18.91,18.92,18.88,18.9,60590.0,18.5146,18.5244,18.4852,18.5048,60590.0
2025-02-03 14:35:00,18.9,18.93,18.89,18.92,86748.0,18.5048,18.5342,18.495,18.5244,86748.0
2025-02-03 14:40:00,18.91,18.92,18.88,18.88,34554.0,18.5146,18.5244,18.4852,18.4852,34554.0
2025-02-03 14:45:00,18.89,18.89,18.86,18.87,80554.0,18.495,18.495,18.4657,18.4754,80554.0
2025-02-03 14:50:00,18.88,18.89,18.86,18.89,330485.0,18.4852,18.495,18.4657,18.495,330485.0
2025-02-03 14:55:00,18.88,18.92,18.87,18.9,149610.0,18.4852,18.5244,18.4754,18.5048,149610.0
2025-02-03 15:00:00,18.89,18.92,18.87,18.89,88456.0,18.495,18.5244,18.4754,18.495,88456.0
2025-02-03 15:05:00,18.89,18.93,18.88,18.92,78862.0,18.495,18.5342,18.4852,18.5244,78862.0
2025-02-03 15:10:00,18.92,18.95,18.91,18.93,113868.0,18.5244,18.5538,18.5146,18.5342,113868.0
2025-02-03 15:15:00,18.94,18.95,18.91,18.91,66897.0,18.544,18.5538,18.5146,18.5146,66897.0
2025-02-03 15:20:00,18.91,18.93,18.9,18.91,71874.0,18.5146,18.5342,18.5048,18.5146,71874.0
2025-02-03 15:25:00,18.93,18.98,18.92,18.97,175951.0,18.5342,18.5831,18.5244,18.5734,175951.0
2025-02-03 15:30:00,18.97,19.0,18.95,18.96,101895.0,18.5734,18.6027,18.5538,18.5636,101895.0
2025-02-03 15:35:00,18.97,18.98,18.93,18.96,96366.0,18.5734,18.5831,18.5342,18.5636,96366.0
2025-02-03 15:40:00,18.96,19.0,18.95,18.98,76035.0,18.5636,18.6027,18.5538,18.5831,76035.0
2025-02-03 15:45:00,18.98,19.01,18.97,18.98,295488.0,18.5831,18.6125,18.5734,18.5831,295488.0
2025-02-03 15:50:00,18.97,18.99,18.95,18.99,272493.0,18.5734,18.5929,18.5538,18.5929,272493.0
2025-02-03 15:55:00,18.99,19.04,18.99,19.03,240230.0,18.5929,18.6419,18.5929,18.6321,240230.0
2025-02-04 09:30:00,19.02,19.06,19.0,19.01,202496.0,18.6223,18.6615,18.6027,18.6125,202496.0
2025-02-04 09:35:00,19.0,19.02,18.97,18.98,206139.0,18.6027,18.6223,18.5734,18.5831,206139.0
2025-02-04 09:40:00,18.99,19.02,18.97,18.99,123400.0,18.5929,18.6223,18.5734,18.5929,123400.0
2025-02-04 09:45:00,19.0,19.02,18.98,19.0,65300.0,18.6027,18.6223,18.5831,18.6027,65300.0
2025-02-04 09:50:00,18.99,19.01,18.94,18.95,193127.0,18.5929,18.6125,18.544,18.5538,193127.0
2025-02-04 09:55:00,18.95,18.96,18.93,18.95,152448.0,18.5538,18.5636,18.5342,18.5538,152448.0
2025-02-04 10:00:00,18.94,18.94,18.89,18.9,256091.0,18.544,18.544,18.495,18.5048,256091.0
2025-02-04 10:05:00,18.89,18.91,18.83,18.84,370727.0,18.495,18.5146,18.4363,18.4461,370727.0
2025-02-04 10:10:00,18.84,18.86,18.82,18.85,1081075.0,18.4461,18.4657,18.4265,18.4559,1081075.0
2025-02-04 10:15:00,18.85,18.86,18.81,18.81,236922.0,18.4559,18.4657,18.4167,18.4167,236922.0
2025-02-04 10:20:00,18.82,18.86,18.81,18.84,372976.0,18.4265,18.4657,18.4167,18.4461,372976.0
2025-02-04 10:25:00,18.84,18.85,18.82,18.84,298140.0,18.4461,18.4559,18.4265,18.4461,298140.0
2025-02-04 10:30:00,18.85,18.87,18.82,18.84,245162.0,18.4559,18.4754,18.4265,18.4461,245162.0
2025-02-04 10:35:00,18.84,18.86,18.8,18.82,121141.0,18.4461,18.4657,18.4069,18.4265,121141.0
2025-02-04 10:40:00,18.82,18.83,18.8,18.82,213360.0,18.4265,18.4363,18.4069,18.4265,213360.0
2025-02-04 10:45:00,18.82,18.85,18.81,18.83,199425.0,18.4265,18.4559,18.4167,18.4363,199425.0
2025-02-04 10:50:00,18.83,18.86,18.82,18.82,121731.0,18.4363,18.4657,18.4265,18.4265,121731.0
2025-02-04 10:55:00,18.82,18.88,18.82,18.87,242923.0,18.4265,18.4852,18.4265,18.4754,242923.0
2025-02-04 11:00:00,18.86,18.86,18.8,18.81,139601.0,18.4657,18.4657,18.4069,18.4167,139601.0
2025-02-04 11:05:00,18.8,18.82,18.79,18.81,142466.0,18.4069,18.4265,18.3971,18.4167,142466.0
2025-02-04 11:10:00,18.8,18.81,18.79,18.8,129157.0,18.4069,18.4167,18.3971,18.4069,129157.0
2025-02-04 11:15:00,18.8,18.8,18.78,18.79,46715.0,18.4069,18.4069,18.3873,18.3971,46715.0
2025-02-04 11:20:00,18.8,18.81,18.78,18.79,183096.0,18.4069,18.4167,18.3873,18.3971,183096.0
2025-02-04 11:25:00,18.79,18.8,18.75,18.76,160257.0,18.3971,18.4069,18.358,18.3677,160257.0
2025-02-04 11:30:00,18.75,18.78,18.75,18.78,206228.0,18.358,18.3873,18.358,18.3873,206228.0
2025-02-04 11:35:00,18.78,18.78,18.75,18.76,88533.0,18.3873,18.3873,18.358,18.3677,88533.0
2025-02-04 11:40:00,18.76,18.8,18.75,18.79,127100.0,18.3677,18.4069,18.358,18.3971,127100.0
2025-02-04 11:45:00,18.79,18.82,18.78,18.82,279924.0,18.3971,18.4265,18.3873,18.4265,279924.0
2025-02-04 11:50:00,18.82,18.83,18.8,18.8,116367.0,18.4265,18.4363,18.4069,18.4069,116367.0
2025-02-04 11:55:00,18.8,18.83,18.79,18.8,483889.0,18.4069,18.4363,18.3971,18.4069,483889.0
2025-02-04 12:00:00,18.79,18.8,18.78,18.78,64789.0,18.3971,18.4069,18.3873,18.3873,64789.0
2025-02-04 12:05:00,18.79,18.8,18.78,18.8,160003.0,18.3971,18.4069,18.3873,18.4069,160003.0
2025-02-04 12:10:00,18.8,18.81,18.77,18.78,105916.0,18.4069,18.4167,18.3775,18.3873,105916.0
2025-02-04 12:15:00,18.78,18.87,18.78,18.85,1251009.0,18.3873,18.4754,18.3873,18.4559,1251009.0
2025-02-04 12:20:00,18.85,18.88,18.83,18.84,141353.0,18.4559,18.4852,18.4363,18.4461,141353.0
2025-02-04 12:25:00,18.85,18.91,18.84,18.9,188561.0,18.4559,18.5146,18.4461,18.5048,188561.0
2025-02-04 12:30:00,18.9,18.92,18.88,18.9,244532.0,18.5048,18.5244,18.4852,18.5048,244532.0
2025-02-04 12:35:00,18.89,18.9,18.85,18.88,753850.0,18.495,18.5048,18.4559,18.4852,753850.0
2025-02-04 12:40:00,18.88,18.89,18.85,18.86,99953.0,18.4852,18.495,18.4559,18.4657,99953.0
2025-02-04 12:45:00,18.86,18.88,18.85,18.86,109203.0,18.4657,18.4852,18.4559,18.4657,109203.0
2025-02-04 12:50:00,18.86,18.86,18.84,18.85,250628.0,18.4657,18.4657,18.4461,18.4559,250628.0
2025-02-04 12:55:00,18.85,18.86,18.81,18.82,175193.0,18.4559,18.4657,18.4167,18.4265,175193.0
2025-02-04 13:00:00,18.82,18.85,18.81,18.85,134159.0,18.4265,18.4559,18.4167,18.4559,134159.0
2025-02-04 13:05:00,18.86,18.88,18.85,18.86,200610.0,18.4657,18.4852,18.4559,18.4657,200610.0
2025-02-04 13:10:00,18.86,18.86,18.83,18.84,44650.0,18.4657,18.4657,18.4363,18.4461,44650.0
2025-02-04 13:15:00,18.84,18.84,18.82,18.83,71931.0,18.4461,18.4461,18.4265,18.4363,71931.0
2025-02-04 13:20:00,18.83,18.84,18.8,18.81,118858.0,18.4363,18.4461,18.4069,18.4167,118858.0
2025-02-04 13:25:00,18.8,18.82,18.8,18.81,58148.0,18.4069,18.4265,18.4069,18.4167,58148.0
2025-02-04 13:30:00,18.81,18.81,18.8,18.81,9356.0,18.4167,18.4167,18.4069,18.4167,9356.0
2025-02-04 13:35:00,18.81,18.83,18.8,18.83,46063.0,18.4167,18.4363,18.4069,18.4363,46063.0
2025-02-04 13:40:00,18.82,18.83,18.81,18.82,150306.0,18.4265,18.4363,18.4167,18.4265,150306.0
2025-02-04 13:45:00,18.82,18.82,18.81,18.82,37400.0,18.4265,18.4265,18.4167,18.4265,37400.0
2025-02-04 13:50:00,18.82,18.83,18.8,18.82,182768.0,18.4265,18.4363,18.4069,18.4265,182768.0
2025-02-04 13:55:00,18.81,18.83,18.81,18.83,15482.0,18.4167,18.4363,18.4167,18.4363,15482.0
2025-02-04 14:00:00,18.84,18.85,18.8,18.8,88000.0,18.4461,18.4559,18.4069,18.4069,88000.0
2025-02-04 14:05:00,18.8,18.81,18.78,18.78,60277.0,18.4069,18.4167,18.3873,18.3873,60277.0
2025-02-04 14:10:00,18.79,18.79,18.76,18.78,92234.0,18.3971,18.3971,18.3677,18.3873,92234.0
2025-02-04 14:15:00,18.77,18.78,18.77,18.77,63116.0,18.3775,18.3873,18.3775,18.3775,63116.0
2025-02-04 14:20:00,18.76,18.77,18.74,18.76,120144.0,18.3677,18.3775,18.3482,18.3677,120144.0
2025-02-04 14:25:00,18.77,18.77,18.76,18.77,64783.0,18.3775,18.3775,18.3677,18.3775,64783.0
2025-02-04 14:30:00,18.76,18.76,18.74,18.76,86504.0,18.3677,18.3677,18.3482,18.3677,86504.0
2025-02-04 14:35:00,18.75,18.76,18.73,18.76,84091.0,18.358,18.3677,18.3384,18.3677,84091.0
2025-02-04 14:40:00,18.75,18.77,18.74,18.76,113782.0,18.358,18.3775,18.3482,18.3677,113782.0
2025-02-04 14:45:00,18.76,18.77,18.75,18.77,55785.0,18.3677,18.3775,18.358,18.3775,55785.0
2025-02-04 14:50:00,18.77,18.78,18.76,18.77,104551.0,18.3775,18.3873,18.3677,18.3775,104551.0
2025-02-04 14:55:00,18.76,18.83,18.75,18.79,1817259.0,18.3677,18.4363,18.358,18.3971,1817259.0
2025-02-04 15:00:00,18.79,18.81,18.78,18.79,76111.0,18.3971,18.4167,18.3873,18.3971,76111.0
2025-02-04 15:05:00,18.79,18.79,18.77,18.78,159320.0,18.3971,18.3971,18.3775,18.3873,159320.0
2025-02-04 15:10:00,18.77,18.77,18.76,18.76,54767.0,18.3775,18.3775,18.3677,18.3677,54767.0
2025-02-04 15:15:00,18.76,18.79,18.76,18.77,169785.0,18.3677,18.3971,18.3677,18.3775,169785.0
2025-02-04 15:20:00,18.78,18.81,18.77,18.8,122270.0,18.3873,18.4167,18.3775,18.4069,122270.0
2025-02-04 15:25:00,18.8,18.82,18.79,18.81,158046.0,18.4069,18.4265,18.3971,18.4167,158046.0
2025-02-04 15:30:00,18.82,18.82,18.79,18.79,106933.0,18.4265,18.4265,18.3971,18.3971,106933.0
2025-02-04 15:35:00,18.8,18.8,18.76,18.76,94342.0,18.4069,18.4069,18.3677,18.3677,94342.0
2025-02-04 15:40:00,18.76,18.78,18.76,18.78,107183.0,18.3677,18.3873,18.3677,18.3873,107183.0
2025-02-04 15:45:00,18.78,18.8,18.78,18.79,107284.0,18.3873,18.4069,18.3873,18.3971,107284.0
2025-02-04 15:50:00,18.79,18.8,18.75,18.76,277539.0,18.3971,18.4069,18.358,18.3677,277539.0
2025-02-04 15:55:00,18.76,18.78,18.74,18.77,308930.0,18.3677,18.3873,18.3482,18.3775,308930.0
2025-02-05 09:30:00,18.84,18.87,18.84,18.85,120642.0,18.4461,18.4754,18.4461,18.4559,120642.0
2025-02-05 09:35:00,18.85,18.86,18.82,18.82,67110.0,18.4559,18.4657,18.4265,18.4265,67110.0
2025-02-05 09:40:00,18.82,18.84,18.81,18.83,57378.0,18.4265,18.4461,18.4167,18.4363,57378.0
2025-02-05 09:45:00,18.82,18.84,18.82,18.84,14367.0,18.4265,18.4461,18.4265,18.4461,14367.0
2025-02-05 09:50:00,18.85,18.88,18.83,18.87,41552.0,18.4559,18.4852,18.4363,18.4754,41552.0
2025-02-05 09:55:00,18.88,18.92,18.87,18.88,67697.0,18.4852,18.5244,18.4754,18.4852,67697.0
2025-02-05 10:00:00,18.86,18.97,18.81,18.96,351045.0,18.4657,18.5734,18.4167,18.5636,351045.0
2025-02-05 10:05:00,18.97,18.97,18.92,18.93,169019.0,18.5734,18.5734,18.5244,18.5342,169019.0
2025-02-05 10:10:00,18.92,18.95,18.88,18.89,356207.0,18.5244,18.5538,18.4852,18.495,356207.0
2025-02-05 10:15:00,18.89,18.94,18.88,18.91,255605.0,18.495,18.544,18.4852,18.5146,255605.0
2025-02-05 10:20:00,18.91,18.93,18.87,18.88,180285.0,18.5146,18.5342,18.4754,18.4852,180285.0
2025-02-05 10:25:00,18.88,18.88,18.84,18.85,120297.0,18.4852,18.4852,18.4461,18.4559,120297.0
2025-02-05 10:30:00,18.85,18.9,18.84,18.85,165677.0,18.4559,18.5048,18.4461,18.4559,165677.0
2025-02-05 10:35:00,18.84,18.85,18.83,18.83,54014.0,18.4461,18.4559,18.4363,18.4363,54014.0
2025-02-05 10:40:00,18.84,18.85,18.82,18.84,84724.0,18.4461,18.4559,18.4265,18.4461,84724.0
2025-02-05 10:45:00,18.84,18.87,18.83,18.86,149171.0,18.4461,18.4754,18.4363,18.4657,149171.0
2025-02-05 10:50:00,18.86,18.87,18.84,18.85,24996.0,18.4657,18.4754,18.4461,18.4559,24996.0
2025-02-05 10:55:00,18.84,18.86,18.83,18.85,125387.0,18.4461,18.4657,18.4363,18.4559,125387.0
2025-02-05 11:00:00,18.85,18.87,18.83,18.84,147599.0,18.4559,18.4754,18.4363,18.4461,147599.0
2025-02-05 11:05:00,18.84,18.84,18.8,18.8,103608.0,18.4461,18.4461,18.4069,18.4069,103608.0
2025-02-05 11:10:00,18.8,18.84,18.8,18.82,152218.0,18.4069,18.4461,18.4069,18.4265,152218.0
2025-02-05 11:15:00,18.83,18.87,18.81,18.86,255486.0,18.4363,18.4754,18.4167,18.4657,255486.0
2025-02-05 11:20:00,18.86,18.88,18.85,18.86,97610.0,18.4657,18.4852,18.4559,18.4657,97610.0
2025-02-05 11:25:00,18.85,18.87,18.81,18.81,148771.0,18.4559,18.4754,18.4167,18.4167,148771.0
2025-02-05 11:30:00,18.8,18.82,18.79,18.8,236573.0,18.4069,18.4265,18.3971,18.4069,236573.0
2025-02-05 11:35:00,18.8,18.8,18.78,18.79,30109.0,18.4069,18.4069,18.3873,18.3971,30109.0
2025-02-05 11:40:00,18.79,18.8,18.77,18.78,166558.0,18.3971,18.4069,18.3775,18.3873,166558.0
2025-02-05 11:45:00,18.77,18.78,18.74,18.75,223981.0,18.3775,18.3873,18.3482,18.358,223981.0
2025-02-05 11:50:00,18.75,18.75,18.7,18.72,149571.0,18.358,18.358,18.309,18.3286,149571.0
2025-02-05 11:55:00,18.72,18.74,18.71,18.73,106404.0,18.3286,18.3482,18.3188,18.3384,106404.0
2025-02-05 12:00:00,18.72,18.73,18.7,18.71,46789.0,18.3286,18.3384,18.309,18.3188,46789.0
2025-02-05 12:05:00,18.71,18.71,18.69,18.7,27661.0,18.3188,18.3188,18.2992,18.309,27661.0
2025-02-05 12:10:00,18.7,18.71,18.69,18.71,32424.0,18.309,18.3188,18.2992,18.3188,32424.0
2025-02-05 12:15:00,18.71,18.73,18.7,18.71,169522.0,18.3188,18.3384,18.309,18.3188,169522.0
2025-02-05 12:20:00,18.72,18.74,18.71,18.73,78137.0,18.3286,18.3482,18.3188,18.3384,78137.0
2025-02-05 12:25:00,18.72,18.73,18.71,18.73,65250.0,18.3286,18.3384,18.3188,18.3384,65250.0
2025-02-05 12:30:00,18.73,18.74,18.72,18.73,84314.0,18.3384,18.3482,18.3286,18.3384,84314.0
2025-02-05 12:35:00,18.73,18.74,18.71,18.73,74186.0,18.3384,18.3482,18.3188,18.3384,74186.0
2025-02-05 12:40:00,18.74,18.74,18.72,18.73,179361.0,18.3482,18.3482,18.3286,18.3384,179361.0
2025-02-05 12:45:00,18.72,18.73,18.71,18.71,93472.0,18.3286,18.3384,18.3188,18.3188,93472.0
2025-02-05 12:50:00,18.72,18.74,18.71,18.72,52726.0,18.3286,18.3482,18.3188,18.3286,52726.0
2025-02-05 12:55:00,18.72,18.73,18.71,18.73,140913.0,18.3286,18.3384,18.3188,18.3384,140913.0
2025-02-05 13:00:00,18.72,18.73,18.7,18.71,95369.0,18.3286,18.3384,18.309,18.3188,95369.0
2025-02-05 13:05:00,18.72,18.73,18.71,18.73,24202.0,18.3286,18.3384,18.3188,18.3384,24202.0
2025-02-05 13:10:00,18.73,18.74,18.72,18.72,89785.0,18.3384,18.3482,18.3286,18.3286,89785.0
2025-02-05 13:15:00,18.71,18.73,18.7,18.71,72481.0,18.3188,18.3384,18.309,18.3188,72481.0
2025-02-05 13:20:00,18.71,18.72,18.7,18.72,15297.0,18.3188,18.3286,18.309,18.3286,15297.0
2025-02-05 13:25:00,18.72,18.75,18.71,18.73,109075.0,18.3286,18.358,18.3188,18.3384,109075.0
2025-02-05 13:30:00,18.73,18.74,18.71,18.72,113721.0,18.3384,18.3482,18.3188,18.3286,113721.0
2025-02-05 13:35:00,18.71,18.71,18.68,18.69,104704.0,18.3188,18.3188,18.2894,18.2992,104704.0
2025-02-05 13:40:00,18.69,18.7,18.67,18.69,115669.0,18.2992,18.309,18.2796,18.2992,115669.0
2025-02-05 13:45:00,18.69,18.7,18.69,18.69,1200.0,18.2992,18.309,18.2992,18.2992,1200.0
2025-02-05 13:50:00,18.69,18.72,18.68,18.71,131860.0,18.2992,18.3286,18.2894,18.3188,131860.0
2025-02-05 13:55:00,18.71,18.72,18.7,18.7,34696.0,18.3188,18.3286,18.309,18.309,34696.0
2025-02-05 14:00:00,18.7,18.71,18.68,18.69,134695.0,18.309,18.3188,18.2894,18.2992,134695.0
2025-02-05 14:05:00,18.69,18.69,18.66,18.66,157406.0,18.2992,18.2992,18.2698,18.2698,157406.0
2025-02-05 14:10:00,18.66,18.68,18.66,18.67,78831.0,18.2698,18.2894,18.2698,18.2796,78831.0
2025-02-05 14:15:00,18.68,18.68,18.66,18.67,95811.0,18.2894,18.2894,18.2698,18.2796,95811.0
2025-02-05 14:20:00,18.67,18.68,18.67,18.67,5835.0,18.2796,18.2894,18.2796,18.2796,5835.0
2025-02-05 14:25:00,18.68,18.69,18.67,18.68,169719.0,18.2894,18.2992,18.2796,18.2894,169719.0
2025-02-05 14:30:00,18.68,18.69,18.67,18.68,57586.0,18.2894,18.2992,18.2796,18.2894,57586.0
2025-02-05 14:35:00,18.68,18.7,18.68,18.68,83859.0,18.2894,18.309,18.2894,18.2894,83859.0
2025-02-05 14:40:00,18.68,18.69,18.67,18.68,67537.0,18.2894,18.2992,18.2796,18.2894,67537.0
2025-02-05 14:45:00,18.69,18.7,18.68,18.69,119191.0,18.2992,18.309,18.2894,18.2992,119191.0
2025-02-05 14:50:00,18.69,18.71,18.68,18.7,167344.0,18.2992,18.3188,18.2894,18.309,167344.0
2025-02-05 14:55:00,18.7,18.71,18.69,18.69,26932.0,18.309,18.3188,18.2992,18.2992,26932.0
2025-02-05 15:00:00,18.7,18.7,18.67,18.68,122399.0,18.309,18.309,18.2796,18.2894,122399.0
2025-02-05 15:05:00,18.68,18.7,18.68,18.68,125331.0,18.2894,18.309,18.2894,18.2894,125331.0
2025-02-05 15:10:00,18.67,18.68,18.67,18.68,15422.0,18.2796,18.2894,18.2796,18.2894,15422.0
2025-02-05 15:15:00,18.67,18.67,18.65,18.66,39702.0,18.2796,18.2796,18.26,18.2698,39702.0
2025-02-05 15:20:00,18.66,18.66,18.63,18.64,114605.0,18.2698,18.2698,18.2405,18.2503,114605.0
2025-02-05 15:25:00,18.64,18.66,18.63,18.65,170654.0,18.2503,18.2698,18.2405,18.26,170654.0
2025-02-05 15:30:00,18.65,18.67,18.64,18.66,101121.0,18.26,18.2796,18.2503,18.2698,101121.0
2025-02-05 15:35:00,18.66,18.67,18.65,18.66,112223.0,18.2698,18.2796,18.26,18.2698,112223.0
2025-02-05 15:40:00,18.67,18.7,18.66,18.7,127210.0,18.2796,18.309,18.2698,18.309,127210.0
2025-02-05 15:45:00,18.69,18.7,18.68,18.69,233071.0,18.2992,18.309,18.2894,18.2992,233071.0
2025-02-05 15:50:00,18.7,18.7,18.66,18.67,250380.0,18.309,18.309,18.2698,18.2796,250380.0
2025-02-05 15:55:00,18.66,18.66,18.61,18.63,253735.0,18.2698,18.2698,18.2209,18.2405,253735.0
2025-02-06 09:30:00,18.51,18.56,18.51,18.54,184993.0,18.123,18.1719,18.123,18.1523,184993.0
2025-02-06 09:35:00,18.54,18.58,18.54,18.57,74331.0,18.1523,18.1915,18.1523,18.1817,74331.0
2025-02-06 09:40:00,18.56,18.57,18.54,18.55,60076.0,18.1719,18.1817,18.1523,18.1621,60076.0
2025-02-06 09:45:00,18.54,18.55,18.51,18.55,126814.0,18.1523,18.1621,18.123,18.1621,126814.0
2025-02-06 09:50:00,18.54,18.56,18.53,18.54,38564.0,18.1523,18.1719,18.1426,18.1523,38564.0
2025-02-06 09:55:00,18.55,18.59,18.54,18.57,40093.0,18.1621,18.2013,18.1523,18.1817,40093.0
2025-02-06 10:00:00,18.57,18.59,18.56,18.57,100729.0,18.1817,18.2013,18.1719,18.1817,100729.0
2025-02-06 10:05:00,18.58,18.59,18.54,18.54,105285.0,18.1915,18.2013,18.1523,18.1523,105285.0
2025-02-06 10:10:00,18.55,18.56,18.53,18.54,84925.0,18.1621,18.1719,18.1426,18.1523,84925.0
2025-02-06 10:15:00,18.54,18.54,18.52,18.53,56356.0,18.1523,18.1523,18.1328,18.1426,56356.0
2025-02-06 10:20:00,18.54,18.58,18.53,18.57,95415.0,18.1523,18.1915,18.1426,18.1817,95415.0
2025-02-06 10:25:00,18.58,18.6,18.57,18.59,188590.0,18.1915,18.2111,18.1817,18.2013,188590.0
2025-02-06 10:30:00,18.58,18.6,18.57,18.58,136624.0,18.1915,18.2111,18.1817,18.1915,136624.0
2025-02-06 10:35:00,18.58,18.62,18.53,18.61,897793.0,18.1915,18.2307,18.1426,18.2209,897793.0
2025-02-06 10:40:00,18.61,18.61,18.56,18.6,688357.0,18.2209,18.2209,18.1719,18.2111,688357.0
2025-02-06 10:45:00,18.61,18.64,18.59,18.62,231928.0,18.2209,18.2503,18.2013,18.2307,231928.0
2025-02-06 10:50:00,18.62,18.62,18.59,18.6,111455.0,18.2307,18.2307,18.2013,18.2111,111455.0
2025-02-06 10:55:00,18.59,18.61,18.58,18.6,150507.0,18.2013,18.2209,18.1915,18.2111,150507.0
2025-02-06 11:00:00,18.6,18.61,18.58,18.59,49700.0,18.2111,18.2209,18.1915,18.2013,49700.0
2025-02-06 11:05:00,18.59,18.6,18.57,18.58,60242.0,18.2013,18.2111,18.1817,18.1915,60242.0
2025-02-06 11:10:00,18.58,18.58,18.54,18.55,270597.0,18.1915,18.1915,18.1523,18.1621,270597.0
2025-02-06 11:15:00,18.54,18.55,18.54,18.55,12696.0,18.1523,18.1621,18.1523,18.1621,12696.0
2025-02-06 11:20:00,18.55,18.56,18.54,18.54,119510.0,18.1621,18.1719,18.1523,18.1523,119510.0
2025-02-06 11:25:00,18.54,18.55,18.54,18.55,79712.0,18.1523,18.1621,18.1523,18.1621,79712.0
2025-02-06 11:30:00,18.55,18.56,18.54,18.56,137785.0,18.1621,18.1719,18.1523,18.1719,137785.0
2025-02-06 11:35:00,18.55,18.59,18.55,18.57,117356.0,18.1621,18.2013,18.1621,18.1817,117356.0
2025-02-06 11:40:00,18.57,18.59,18.57,18.57,34949.0,18.1817,18.2013,18.1817,18.1817,34949.0
2025-02-06 11:45:00,18.58,18.6,18.56,18.57,130976.0,18.1915,18.2111,18.1719,18.1817,130976.0
2025-02-06 11:50:00,18.57,18.57,18.55,18.56,84973.0,18.1817,18.1817,18.1621,18.1719,84973.0
2025-02-06 11:55:00,18.56,18.58,18.55,18.57,81978.0,18.1719,18.1915,18.1621,18.1817,81978.0
2025-02-06 12:00:00,18.58,18.6,18.57,18.57,152682.0,18.1915,18.2111,18.1817,18.1817,152682.0
2025-02-06 12:05:00,18.57,18.59,18.57,18.58,56724.0,18.1817,18.2013,18.1817,18.1915,56724.0
2025-02-06 12:10:00,18.58,18.6,18.58,18.59,48061.0,18.1915,18.2111,18.1915,18.2013,48061.0
2025-02-06 12:15:00,18.6,18.6,18.56,18.56,90492.0,18.2111,18.2111,18.1719,18.1719,90492.0
2025-02-06 12:20:00,18.56,18.57,18.54,18.55,117676.0,18.1719,18.1817,18.1523,18.1621,117676.0
2025-02-06 12:25:00,18.54,18.57,18.54,18.57,51982.0,18.1523,18.1817,18.1523,18.1817,51982.0
2025-02-06 12:30:00,18.58,18.59,18.57,18.58,70218.0,18.1915,18.2013,18.1817,18.1915,70218.0
2025-02-06 12:35:00,18.57,18.58,18.56,18.57,34510.0,18.1817,18.1915,18.1719,18.1817,34510.0
2025-02-06 12:40:00,18.57,18.57,18.56,18.57,4840.0,18.1817,18.1817,18.1719,18.1817,4840.0
2025-02-06 12:45:00,18.57,18.57,18.55,18.55,17550.0,18.1817,18.1817,18.1621,18.1621,17550.0
2025-02-06 12:50:00,18.55,18.55,18.54,18.54,18039.0,18.1621,18.1621,18.1523,18.1523,18039.0
2025-02-06 12:55:00,18.54,18.55,18.53,18.55,84626.0,18.1523,18.1621,18.1426,18.1621,84626.0
2025-02-06 13:00:00,18.54,18.55,18.53,18.54,90293.0,18.1523,18.1621,18.1426,18.1523,90293.0
2025-02-06 13:05:00,18.53,18.56,18.52,18.55,326190.0,18.1426,18.1719,18.1328,18.1621,326190.0
2025-02-06 13:10:00,18.54,18.56,18.53,18.55,524252.0,18.1523,18.1719,18.1426,18.1621,524252.0
2025-02-06 13:15:00,18.55,18.57,18.53,18.54,636755.0,18.1621,18.1817,18.1426,18.1523,636755.0
2025-02-06 13:20:00,18.54,18.55,18.53,18.54,78934.0,18.1523,18.1621,18.1426,18.1523,78934.0
2025-02-06 13:25:00,18.54,18.56,18.53,18.55,78094.0,18.1523,18.1719,18.1426,18.1621,78094.0
2025-02-06 13:30:00,18.54,18.54,18.53,18.54,88082.0,18.1523,18.1523,18.1426,18.1523,88082.0
2025-02-06 13:35:00,18.54,18.57,18.53,18.56,180169.0,18.1523,18.1817,18.1426,18.1719,180169.0
2025-02-06 13:40:00,18.55,18.57,18.53,18.55,144749.0,18.1621,18.1817,18.1426,18.1621,144749.0
2025-02-06 13:45:00,18.56,18.57,18.55,18.55,73938.0,18.1719,18.1817,18.1621,18.1621,73938.0
2025-02-06 13:50:00,18.55,18.57,18.55,18.57,100572.0,18.1621,18.1817,18.1621,18.1817,100572.0
2025-02-06 13:55:00,18.57,18.58,18.56,18.57,153249.0,18.1817,18.1915,18.1719,18.1817,153249.0
2025-02-06 14:00:00,18.57,18.58,18.55,18.57,97505.0,18.1817,18.1915,18.1621,18.1817,97505.0
2025-02-06 14:05:00,18.56,18.57,18.55,18.56,73358.0,18.1719,18.1817,18.1621,18.1719,73358.0
2025-02-06 14:10:00,18.55,18.57,18.55,18.57,26698.0,18.1621,18.1817,18.1621,18.1817,26698.0
2025-02-06 14:15:00,18.56,18.58,18.55,18.57,116052.0,18.1719,18.1915,18.1621,18.1817,116052.0
2025-02-06 14:20:00,18.57,18.58,18.56,18.57,75562.0,18.1817,18.1915,18.1719,18.1817,75562.0
2025-02-06 14:25:00,18.57,18.62,18.57,18.61,148583.0,18.1817,18.2307,18.1817,18.2209,148583.0
2025-02-06 14:30:00,18.61,18.73,18.61,18.7,334562.0,18.2209,18.3384,18.2209,18.309,334562.0
2025-02-06 14:35:00,18.71,18.71,18.66,18.67,170235.0,18.3188,18.3188,18.2698,18.2796,170235.0
2025-02-06 14:40:00,18.66,18.7,18.66,18.69,128004.0,18.2698,18.309,18.2698,18.2992,128004.0
2025-02-06 14:45:00,18.68,18.69,18.64,18.64,82730.0,18.2894,18.2992,18.2503,18.2503,82730.0
2025-02-06 14:50:00,18.64,18.65,18.62,18.64,160041.0,18.2503,18.26,18.2307,18.2503,160041.0
2025-02-06 14:55:00,18.64,18.67,18.63,18.66,101751.0,18.2503,18.2796,18.2405,18.2698,101751.0
2025-02-06 15:00:00,18.67,18.67,18.65,18.66,105594.0,18.2796,18.2796,18.26,18.2698,105594.0
2025-02-06 15:05:00,18.65,18.66,18.64,18.64,94654.0,18.26,18.2698,18.2503,18.2503,94654.0
2025-02-06 15:10:00,18.64,18.65,18.63,18.63,53353.0,18.2503,18.26,18.2405,18.2405,53353.0
2025-02-06 15:15:00,18.63,18.64,18.6,18.62,167968.0,18.2405,18.2503,18.2111,18.2307,167968.0
2025-02-06 15:20:00,18.61,18.62,18.6,18.6,47385.0,18.2209,18.2307,18.2111,18.2111,47385.0
2025-02-06 15:25:00,18.6,18.61,18.59,18.6,113341.0,18.2111,18.2209,18.2013,18.2111,113341.0
2025-02-06 15:30:00,18.59,18.6,18.58,18.59,160787.0,18.2013,18.2111,18.1915,18.2013,160787.0
2025-02-06 15:35:00,18.59,18.61,18.58,18.59,97163.0,18.2013,18.2209,18.1915,18.2013,97163.0
2025-02-06 15:40:00,18.59,18.59,18.57,18.58,67447.0,18.2013,18.2013,18.1817,18.1915,67447.0
2025-02-06 15:45:00,18.58,18.59,18.55,18.56,63967.0,18.1915,18.2013,18.1621,18.1719,63967.0
2025-02-06 15:50:00,18.55,18.55,18.5,18.51,262302.0,18.1621,18.1621,18.1132,18.123,262302.0
2025-02-06 15:55:00,18.5,18.52,18.49,18.5,279095.0,18.1132,18.1328,18.1034,18.1132,279095.0
2025-02-07 09:30:00,18.49,18.49,18.44,18.47,98907.0,18.1034,18.1034,18.0544,18.0838,98907.0
2025-02-07 09:35:00,18.47,18.49,18.45,18.45,75948.0,18.0838,18.1034,18.0642,18.0642,75948.0
2025-02-07 09:40:00,18.46,18.46,18.43,18.44,63745.0,18.074,18.074,18.0446,18.0544,63745.0
2025-02-07 09:45:00,18.44,18.45,18.41,18.42,69315.0,18.0544,18.0642,18.0251,18.0349,69315.0
2025-02-07 09:50:00,18.42,18.43,18.4,18.42,81514.0,18.0349,18.0446,18.0153,18.0349,81514.0
2025-02-07 09:55:00,18.42,18.45,18.41,18.43,154526.0,18.0349,18.0642,18.0251,18.0446,154526.0
2025-02-07 10:00:00,18.43,18.63,18.43,18.61,655973.0,18.0446,18.2405,18.0446,18.2209,655973.0
2025-02-07 10:05:00,18.61,18.64,18.55,18.57,350845.0,18.2209,18.2503,18.1621,18.1817,350845.0
2025-02-07 10:10:00,18.56,18.68,18.55,18.64,494517.0,18.1719,18.2894,18.1621,18.2503,494517.0
2025-02-07 10:15:00,18.64,18.67,18.61,18.62,268871.0,18.2503,18.2796,18.2209,18.2307,268871.0
2025-02-07 10:20:00,18.62,18.66,18.58,18.59,196898.0,18.2307,18.2698,18.1915,18.2013,196898.0
2025-02-07 10:25:00,18.59,18.61,18.57,18.61,144589.0,18.2013,18.2209,18.1817,18.2209,144589.0
2025-02-07 10:30:00,18.62,18.64,18.6,18.61,170718.0,18.2307,18.2503,18.2111,18.2209,170718.0
2025-02-07 10:35:00,18.61,18.63,18.56,18.62,187443.0,18.2209,18.2405,18.1719,18.2307,187443.0
2025-02-07 10:40:00,18.61,18.64,18.58,18.63,170997.0,18.2209,18.2503,18.1915,18.2405,170997.0
2025-02-07 10:45:00,18.63,18.66,18.6,18.61,218296.0,18.2405,18.2698,18.2111,18.2209,218296.0
2025-02-07 10:50:00,18.61,18.83,18.57,18.8,1264427.0,18.2209,18.4363,18.1817,18.4069,1264427.0
2025-02-07 10:55:00,18.79,18.8,18.69,18.7,470902.0,18.3971,18.4069,18.2992,18.309,470902.0
2025-02-07 11:00:00,18.69,18.8,18.69,18.77,150649.0,18.2992,18.4069,18.2992,18.3775,150649.0
2025-02-07 11:05:00,18.78,18.8,18.68,18.69,203621.0,18.3873,18.4069,18.2894,18.2992,203621.0
2025-02-07 11:10:00,18.7,18.76,18.68,18.75,164237.0,18.309,18.3677,18.2894,18.358,164237.0
2025-02-07 11:15:00,18.75,18.76,18.63,18.67,599821.0,18.358,18.3677,18.2405,18.2796,599821.0
2025-02-07 11:20:00,18.68,18.72,18.63,18.71,297466.0,18.2894,18.3286,18.2405,18.3188,297466.0
2025-02-07 11:25:00,18.72,18.79,18.7,18.78,107184.0,18.3286,18.3971,18.309,18.3873,107184.0
2025-02-07 11:30:00,18.78,18.78,18.72,18.73,142490.0,18.3873,18.3873,18.3286,18.3384,142490.0
2025-02-07 11:35:00,18.74,18.79,18.74,18.77,49681.0,18.3482,18.3971,18.3482,18.3775,49681.0
2025-02-07 11:40:00,18.77,18.8,18.73,18.77,94073.0,18.3775,18.4069,18.3384,18.3775,94073.0
2025-02-07 11:45:00,18.78,18.82,18.76,18.8,160490.0,18.3873,18.4265,18.3677,18.4069,160490.0
2025-02-07 11:50:00,18.79,18.83,18.77,18.81,156319.0,18.3971,18.4363,18.3775,18.4167,156319.0
2025-02-07 11:55:00,18.8,18.81,18.74,18.8,1329656.0,18.4069,18.4167,18.3482,18.4069,1329656.0
2025-02-07 12:00:00,18.81,18.84,18.8,18.82,243535.0,18.4167,18.4461,18.4069,18.4265,243535.0
2025-02-07 12:05:00,18.82,18.86,18.74,18.76,160629.0,18.4265,18.4657,18.3482,18.3677,160629.0
2025-02-07 12:10:00,18.77,18.81,18.74,18.75,97694.0,18.3775,18.4167,18.3482,18.358,97694.0
2025-02-07 12:15:00,18.75,18.87,18.75,18.81,398320.0,18.358,18.4754,18.358,18.4167,398320.0
2025-02-07 12:20:00,18.81,18.84,18.75,18.82,882779.0,18.4167,18.4461,18.358,18.4265,882779.0
2025-02-07 12:25:00,18.82,18.83,18.78,18.8,236361.0,18.4265,18.4363,18.3873,18.4069,236361.0
2025-02-07 12:30:00,18.8,18.83,18.77,18.81,126336.0,18.4069,18.4363,18.3775,18.4167,126336.0
2025-02-07 12:35:00,18.8,18.82,18.75,18.76,79326.0,18.4069,18.4265,18.358,18.3677,79326.0
2025-02-07 12:40:00,18.77,18.79,18.75,18.76,61396.0,18.3775,18.3971,18.358,18.3677,61396.0
2025-02-07 12:45:00,18.77,18.78,18.73,18.74,193977.0,18.3775,18.3873,18.3384,18.3482,193977.0
2025-02-07 12:50:00,18.74,18.78,18.73,18.76,138904.0,18.3482,18.3873,18.3384,18.3677,138904.0
2025-02-07 12:55:00,18.76,18.78,18.73,18.78,110352.0,18.3677,18.3873,18.3384,18.3873,110352.0
2025-02-07 13:00:00,18.78,18.78,18.72,18.73,57579.0,18.3873,18.3873,18.3286,18.3384,57579.0
2025-02-07 13:05:00,18.73,18.74,18.68,18.7,75054.0,18.3384,18.3482,18.2894,18.309,75054.0
2025-02-07 13:10:00,18.7,18.71,18.68,18.69,35735.0,18.309,18.3188,18.2894,18.2992,35735.0
2025-02-07 13:15:00,18.68,18.7,18.67,18.69,84363.0,18.2894,18.309,18.2796,18.2992,84363.0
2025-02-07 13:20:00,18.69,18.72,18.68,18.7,206688.0,18.2992,18.3286,18.2894,18.309,206688.0
2025-02-07 13:25:00,18.71,18.72,18.69,18.69,66514.0,18.3188,18.3286,18.2992,18.2992,66514.0
2025-02-07 13:30:00,18.7,18.71,18.68,18.69,79725.0,18.309,18.3188,18.2894,18.2992,79725.0
2025-02-07 13:35:00,18.69,18.7,18.68,18.69,50905.0,18.2992,18.309,18.2894,18.2992,50905.0
2025-02-07 13:40:00,18.69,18.78,18.68,18.77,125351.0,18.2992,18.3873,18.2894,18.3775,125351.0
2025-02-07 13:45:00,18.76,18.8,18.76,18.79,149933.0,18.3677,18.4069,18.3677,18.3971,149933.0
2025-02-07 13:50:00,18.77,18.81,18.76,18.8,139856.0,18.3775,18.4167,18.3677,18.4069,139856.0
2025-02-07 13:55:00,18.8,18.84,18.79,18.82,125668.0,18.4069,18.4461,18.3971,18.4265,125668.0
2025-02-07 14:00:00,18.83,18.84,18.8,18.81,104190.0,18.4363,18.4461,18.4069,18.4167,104190.0
2025-02-07 14:05:00,18.81,18.84,18.8,18.83,92280.0,18.4167,18.4461,18.4069,18.4363,92280.0
2025-02-07 14:10:00,18.82,18.86,18.82,18.85,90772.0,18.4265,18.4657,18.4265,18.4559,90772.0
2025-02-07 14:15:00,18.84,18.86,18.82,18.84,104800.0,18.4461,18.4657,18.4265,18.4461,104800.0
2025-02-07 14:20:00,18.85,18.88,18.84,18.85,223384.0,18.4559,18.4852,18.4461,18.4559,223384.0
2025-02-07 14:25:00,18.85,18.87,18.83,18.87,84426.0,18.4559,18.4754,18.4363,18.4754,84426.0
2025-02-07 14:30:00,18.87,18.88,18.84,18.85,503781.0,18.4754,18.4852,18.4461,18.4559,503781.0
2025-02-07 14:35:00,18.84,18.86,18.82,18.83,94057.0,18.4461,18.4657,18.4265,18.4363,94057.0
2025-02-07 14:40:00,18.82,18.84,18.8,18.82,167547.0,18.4265,18.4461,18.4069,18.4265,167547.0
2025-02-07 14:45:00,18.82,18.84,18.8,18.81,47210.0,18.4265,18.4461,18.4069,18.4167,47210.0
2025-02-07 14:50:00,18.81,18.84,18.8,18.82,44513.0,18.4167,18.4461,18.4069,18.4265,44513.0
2025-02-07 14:55:00,18.82,18.84,18.81,18.84,69433.0,18.4265,18.4461,18.4167,18.4461,69433.0
2025-02-07 15:00:00,18.84,18.88,18.83,18.87,165752.0,18.4461,18.4852,18.4363,18.4754,165752.0
2025-02-07 15:05:00,18.86,18.87,18.84,18.85,954647.0,18.4657,18.4754,18.4461,18.4559,954647.0
2025-02-07 15:10:00,18.86,18.89,18.84,18.87,245302.0,18.4657,18.495,18.4461,18.4754,245302.0
2025-02-07 15:15:00,18.88,18.9,18.86,18.87,118415.0,18.4852,18.5048,18.4657,18.4754,118415.0
2025-02-07 15:20:00,18.86,18.88,18.85,18.87,122483.0,18.4657,18.4852,18.4559,18.4754,122483.0
2025-02-07 15:25:00,18.87,18.88,18.86,18.88,122703.0,18.4754,18.4852,18.4657,18.4852,122703.0
2025-02-07 15:30:00,18.86,18.88,18.83,18.84,107288.0,18.4657,18.4852,18.4363,18.4461,107288.0
2025-02-07 15:35:00,18.84,18.87,18.83,18.86,86908.0,18.4461,18.4754,18.4363,18.4657,86908.0
2025-02-07 15:40:00,18.86,18.87,18.84,18.87,175988.0,18.4657,18.4754,18.4461,18.4754,175988.0
2025-02-07 15:45:00,18.86,18.87,18.84,18.86,195787.0,18.4657,18.4754,18.4461,18.4657,195787.0
2025-02-07 15:50:00,18.85,18.85,18.82,18.84,378713.0,18.4559,18.4559,18.4265,18.4461,378713.0
2025-02-07 15:55:00,18.84,18.87,18.84,18.85,174845.0,18.4461,18.4754,18.4461,18.4559,174845.0
2025-02-10 09:30:00,18.66,18.7,18.65,18.69,114394.0,18.2698,18.309,18.26,18.2992,114394.0
2025-02-10 09:35:00,18.69,18.73,18.68,18.71,62233.0,18.2992,18.3384,18.2894,18.3188,62233.0
2025-02-10 09:40:00,18.72,18.74,18.71,18.72,56313.0,18.3286,18.3482,18.3188,18.3286,56313.0
2025-02-10 09:45:00,18.72,18.73,18.69,18.72,189406.0,18.3286,18.3384,18.2992,18.3286,189406.0
2025-02-10 09:50:00,18.73,18.73,18.69,18.7,60380.0,18.3384,18.3384,18.2992,18.309,60380.0
2025-02-10 09:55:00,18.7,18.72,18.69,18.7,28584.0,18.309,18.3286,18.2992,18.309,28584.0
2025-02-10 10:00:00,18.69,18.7,18.65,18.66,73994.0,18.2992,18.309,18.26,18.2698,73994.0
2025-02-10 10:05:00,18.65,18.66,18.61,18.63,794040.0,18.26,18.2698,18.2209,18.2405,794040.0
2025-02-10 10:10:00,18.62,18.65,18.61,18.64,223610.0,18.2307,18.26,18.2209,18.2503,223610.0
2025-02-10 10:15:00,18.64,18.65,18.62,18.64,97503.0,18.2503,18.26,18.2307,18.2503,97503.0
2025-02-10 10:20:00,18.64,18.66,18.61,18.63,116057.0,18.2503,18.2698,18.2209,18.2405,116057.0
2025-02-10 10:25:00,18.63,18.64,18.61,18.62,55443.0,18.2405,18.2503,18.2209,18.2307,55443.0
2025-02-10 10:30:00,18.61,18.62,18.6,18.61,83805.0,18.2209,18.2307,18.2111,18.2209,83805.0
2025-02-10 10:35:00,18.62,18.62,18.6,18.61,63118.0,18.2307,18.2307,18.2111,18.2209,63118.0
2025-02-10 10:40:00,18.61,18.63,18.6,18.61,126662.0,18.2209,18.2405,18.2111,18.2209,126662.0
2025-02-10 10:45:00,18.61,18.61,18.57,18.58,410018.0,18.2209,18.2209,18.1817,18.1915,410018.0
2025-02-10 10:50:00,18.58,18.6,18.58,18.59,69638.0,18.1915,18.2111,18.1915,18.2013,69638.0
2025-02-10 10:55:00,18.59,18.61,18.58,18.61,73720.0,18.2013,18.2209,18.1915,18.2209,73720.0
2025-02-10 11:00:00,18.6,18.61,18.59,18.61,119917.0,18.2111,18.2209,18.2013,18.2209,119917.0
2025-02-10 11:05:00,18.61,18.63,18.6,18.61,46154.0,18.2209,18.2405,18.2111,18.2209,46154.0
2025-02-10 11:10:00,18.61,18.63,18.6,18.62,152714.0,18.2209,18.2405,18.2111,18.2307,152714.0
2025-02-10 11:15:00,18.61,18.66,18.61,18.65,511139.0,18.2209,18.2698,18.2209,18.26,511139.0
2025-02-10 11:20:00,18.64,18.66,18.63,18.64,115525.0,18.2503,18.2698,18.2405,18.2503,115525.0
2025-02-10 11:25:00,18.64,18.65,18.62,18.65,210326.0,18.2503,18.26,18.2307,18.26,210326.0
2025-02-10 11:30:00,18.64,18.67,18.63,18.66,191887.0,18.2503,18.2796,18.2405,18.2698,191887.0
2025-02-10 11:35:00,18.66,18.66,18.64,18.64,89208.0,18.2698,18.2698,18.2503,18.2503,89208.0
2025-02-10 11:40:00,18.64,18.66,18.64,18.65,145197.0,18.2503,18.2698,18.2503,18.26,145197.0
2025-02-10 11:45:00,18.64,18.67,18.64,18.66,134152.0,18.2503,18.2796,18.2503,18.2698,134152.0
2025-02-10 11:50:00,18.66,18.66,18.64,18.64,9380.0,18.2698,18.2698,18.2503,18.2503,9380.0
2025-02-10 11:55:00,18.64,18.64,18.63,18.64,9414.0,18.2503,18.2503,18.2405,18.2503,9414.0
2025-02-10 12:00:00,18.63,18.66,18.63,18.65,132207.0,18.2405,18.2698,18.2405,18.26,132207.0
2025-02-10 12:05:00,18.66,18.69,18.65,18.68,155455.0,18.2698,18.2992,18.26,18.2894,155455.0
2025-02-10 12:10:00,18.68,18.71,18.67,18.69,166545.0,18.2894,18.3188,18.2796,18.2992,166545.0
2025-02-10 12:15:00,18.69,18.71,18.68,18.69,79566.0,18.2992,18.3188,18.2894,18.2992,79566.0
2025-02-10 12:20:00,18.69,18.7,18.66,18.66,37500.0,18.2992,18.309,18.2698,18.2698,37500.0
2025-02-10 12:25:00,18.66,18.69,18.66,18.69,39049.0,18.2698,18.2992,18.2698,18.2992,39049.0
2025-02-10 12:30:00,18.68,18.69,18.66,18.66,45705.0,18.2894,18.2992,18.2698,18.2698,45705.0
2025-02-10 12:35:00,18.66,18.66,18.64,18.64,157696.0,18.2698,18.2698,18.2503,18.2503,157696.0
2025-02-10 12:40:00,18.64,18.65,18.63,18.65,77441.0,18.2503,18.26,18.2405,18.26,77441.0
2025-02-10 12:45:00,18.64,18.66,18.64,18.65,51041.0,18.2503,18.2698,18.2503,18.26,51041.0
2025-02-10 12:50:00,18.65,18.66,18.62,18.63,127071.0,18.26,18.2698,18.2307,18.2405,127071.0
2025-02-10 12:55:00,18.62,18.64,18.62,18.63,86022.0,18.2307,18.2503,18.2307,18.2405,86022.0
2025-02-10 13:00:00,18.63,18.63,18.61,18.61,14708.0,18.2405,18.2405,18.2209,18.2209,14708.0
2025-02-10 13:05:00,18.62,18.62,18.6,18.61,79941.0,18.2307,18.2307,18.2111,18.2209,79941.0
2025-02-10 13:10:00,18.62,18.62,18.6,18.6,92053.0,18.2307,18.2307,18.2111,18.2111,92053.0
2025-02-10 13:15:00,18.61,18.62,18.6,18.62,45322.0,18.2209,18.2307,18.2111,18.2307,45322.0
2025-02-10 13:20:00,18.61,18.62,18.6,18.61,79354.0,18.2209,18.2307,18.2111,18.2209,79354.0
2025-02-10 13:25:00,18.61,18.62,18.6,18.62,41783.0,18.2209,18.2307,18.2111,18.2307,41783.0
2025-02-10 13:30:00,18.62,18.63,18.61,18.61,62970.0,18.2307,18.2405,18.2209,18.2209,62970.0
2025-02-10 13:35:00,18.62,18.62,18.6,18.61,36060.0,18.2307,18.2307,18.2111,18.2209,36060.0
2025-02-10 13:40:00,18.61,18.62,18.61,18.61,43613.0,18.2209,18.2307,18.2209,18.2209,43613.0
2025-02-10 13:45:00,18.61,18.61,18.6,18.61,37184.0,18.2209,18.2209,18.2111,18.2209,37184.0
2025-02-10 13:50:00,18.6,18.61,18.58,18.59,141384.0,18.2111,18.2209,18.1915,18.2013,141384.0
2025-02-10 13:55:00,18.59,18.6,18.58,18.59,191520.0,18.2013,18.2111,18.1915,18.2013,191520.0
2025-02-10 14:00:00,18.6,18.62,18.59,18.61,105638.0,18.2111,18.2307,18.2013,18.2209,105638.0
2025-02-10 14:05:00,18.6,18.61,18.59,18.6,82816.0,18.2111,18.2209,18.2013,18.2111,82816.0
2025-02-10 14:10:00,18.6,18.6,18.58,18.58,11761.0,18.2111,18.2111,18.1915,18.1915,11761.0
2025-02-10 14:15:00,18.58,18.6,18.58,18.59,42274.0,18.1915,18.2111,18.1915,18.2013,42274.0
2025-02-10 14:20:00,18.59,18.59,18.57,18.58,31463.0,18.2013,18.2013,18.1817,18.1915,31463.0
2025-02-10 14:25:00,18.58,18.6,18.58,18.59,78653.0,18.1915,18.2111,18.1915,18.2013,78653.0
2025-02-10 14:30:00,18.58,18.59,18.57,18.59,20790.0,18.1915,18.2013,18.1817,18.2013,20790.0
2025-02-10 14:35:00,18.58,18.59,18.58,18.59,19600.0,18.1915,18.2013,18.1915,18.2013,19600.0
2025-02-10 14:40:00,18.59,18.61,18.58,18.6,107950.0,18.2013,18.2209,18.1915,18.2111,107950.0
2025-02-10 14:45:00,18.6,18.62,18.59,18.61,101876.0,18.2111,18.2307,18.2013,18.2209,101876.0
2025-02-10 14:50:00,18.61,18.62,18.59,18.6,119330.0,18.2209,18.2307,18.2013,18.2111,119330.0
2025-02-10 14:55:00,18.6,18.61,18.58,18.61,81229.0,18.2111,18.2209,18.1915,18.2209,81229.0
2025-02-10 15:00:00,18.61,18.61,18.59,18.6,297289.0,18.2209,18.2209,18.2013,18.2111,297289.0
2025-02-10 15:05:00,18.59,18.6,18.58,18.6,67273.0,18.2013,18.2111,18.1915,18.2111,67273.0
2025-02-10 15:10:00,18.6,18.6,18.58,18.58,89180.0,18.2111,18.2111,18.1915,18.1915,89180.0
2025-02-10 15:15:00,18.59,18.6,18.58,18.6,67604.0,18.2013,18.2111,18.1915,18.2111,67604.0
2025-02-10 15:20:00,18.6,18.61,18.59,18.6,78812.0,18.2111,18.2209,18.2013,18.2111,78812.0
2025-02-10 15:25:00,18.61,18.61,18.59,18.61,84819.0,18.2209,18.2209,18.2013,18.2209,84819.0
2025-02-10 15:30:00,18.61,18.62,18.6,18.61,124440.0,18.2209,18.2307,18.2111,18.2209,124440.0
2025-02-10 15:35:00,18.62,18.63,18.61,18.62,125287.0,18.2307,18.2405,18.2209,18.2307,125287.0
2025-02-10 15:40:00,18.62,18.62,18.6,18.6,81468.0,18.2307,18.2307,18.2111,18.2111,81468.0
2025-02-10 15:45:00,18.61,18.63,18.6,18.62,135471.0,18.2209,18.2405,18.2111,18.2307,135471.0
2025-02-10 15:50:00,18.61,18.65,18.6,18.62,182727.0,18.2209,18.26,18.2111,18.2307,182727.0
2025-02-10 15:55:00,18.63,18.64,18.6,18.61,207037.0,18.2405,18.2503,18.2111,18.2209,207037.0
2025-02-11 09:30:00,18.75,18.76,18.7,18.71,137630.0,18.358,18.3677,18.309,18.3188,137630.0
2025-02-11 09:35:00,18.71,18.72,18.69,18.71,31653.0,18.3188,18.3286,18.2992,18.3188,31653.0
2025-02-11 09:40:00,18.71,18.72,18.69,18.69,47290.0,18.3188,18.3286,18.2992,18.2992,47290.0
2025-02-11 09:45:00,18.7,18.71,18.7,18.71,18350.0,18.309,18.3188,18.309,18.3188,18350.0
2025-02-11 09:50:00,18.71,18.72,18.69,18.71,67138.0,18.3188,18.3286,18.2992,18.3188,67138.0
2025-02-11 09:55:00,18.7,18.72,18.69,18.71,79800.0,18.309,18.3286,18.2992,18.3188,79800.0
2025-02-11 10:00:00,18.7,18.73,18.66,18.71,150347.0,18.309,18.3384,18.2698,18.3188,150347.0
2025-02-11 10:05:00,18.71,18.75,18.7,18.7,134447.0,18.3188,18.358,18.309,18.309,134447.0
2025-02-11 10:10:00,18.71,18.72,18.69,18.7,73040.0,18.3188,18.3286,18.2992,18.309,73040.0
2025-02-11 10:15:00,18.71,18.71,18.69,18.71,193967.0,18.3188,18.3188,18.2992,18.3188,193967.0
2025-02-11 10:20:00,18.71,18.72,18.68,18.69,92699.0,18.3188,18.3286,18.2894,18.2992,92699.0
2025-02-11 10:25:00,18.69,18.7,18.65,18.66,279801.0,18.2992,18.309,18.26,18.2698,279801.0
2025-02-11 10:30:00,18.65,18.67,18.64,18.66,95209.0,18.26,18.2796,18.2503,18.2698,95209.0
2025-02-11 10:35:00,18.66,18.67,18.64,18.64,81006.0,18.2698,18.2796,18.2503,18.2503,81006.0
2025-02-11 10:40:00,18.64,18.65,18.63,18.64,77095.0,18.2503,18.26,18.2405,18.2503,77095.0
2025-02-11 10:45:00,18.64,18.64,18.6,18.61,170680.0,18.2503,18.2503,18.2111,18.2209,170680.0
2025-02-11 10:50:00,18.6,18.61,18.59,18.59,74771.0,18.2111,18.2209,18.2013,18.2013,74771.0
2025-02-11 10:55:00,18.59,18.63,18.59,18.62,167773.0,18.2013,18.2405,18.2013,18.2307,167773.0
2025-02-11 11:00:00,18.62,18.63,18.6,18.62,147467.0,18.2307,18.2405,18.2111,18.2307,147467.0
2025-02-11 11:05:00,18.63,18.63,18.61,18.61,22362.0,18.2405,18.2405,18.2209,18.2209,22362.0
2025-02-11 11:10:00,18.62,18.63,18.61,18.61,146545.0,18.2307,18.2405,18.2209,18.2209,146545.0
2025-02-11 11:15:00,18.61,18.63,18.6,18.62,78239.0,18.2209,18.2405,18.2111,18.2307,78239.0
2025-02-11 11:20:00,18.61,18.62,18.6,18.61,31806.0,18.2209,18.2307,18.2111,18.2209,31806.0
2025-02-11 11:25:00,18.61,18.63,18.6,18.62,149230.0,18.2209,18.2405,18.2111,18.2307,149230.0
2025-02-11 11:30:00,18.62,18.64,18.62,18.63,106999.0,18.2307,18.2503,18.2307,18.2405,106999.0
2025-02-11 11:35:00,18.62,18.64,18.61,18.61,11915.0,18.2307,18.2503,18.2209,18.2209,11915.0
2025-02-11 11:40:00,18.61,18.62,18.6,18.61,41193.0,18.2209,18.2307,18.2111,18.2209,41193.0
2025-02-11 11:45:00,18.61,18.63,18.61,18.62,78962.0,18.2209,18.2405,18.2209,18.2307,78962.0
2025-02-11 11:50:00,18.63,18.65,18.62,18.65,40869.0,18.2405,18.26,18.2307,18.26,40869.0
2025-02-11 11:55:00,18.65,18.67,18.64,18.65,145842.0,18.26,18.2796,18.2503,18.26,145842.0
2025-02-11 12:00:00,18.66,18.69,18.65,18.68,115960.0,18.2698,18.2992,18.26,18.2894,115960.0
2025-02-11 12:05:00,18.68,18.72,18.68,18.7,150996.0,18.2894,18.3286,18.2894,18.309,150996.0
2025-02-11 12:10:00,18.7,18.71,18.69,18.71,122677.0,18.309,18.3188,18.2992,18.3188,122677.0
2025-02-11 12:15:00,18.71,18.71,18.66,18.66,130496.0,18.3188,18.3188,18.2698,18.2698,130496.0
2025-02-11 12:20:00,18.68,18.68,18.64,18.64,25505.0,18.2894,18.2894,18.2503,18.2503,25505.0
2025-02-11 12:25:00,18.65,18.66,18.64,18.64,66742.0,18.26,18.2698,18.2503,18.2503,66742.0
2025-02-11 12:30:00,18.65,18.66,18.63,18.66,60326.0,18.26,18.2698,18.2405,18.2698,60326.0
2025-02-11 12:35:00,18.66,18.68,18.65,18.67,116150.0,18.2698,18.2894,18.26,18.2796,116150.0
2025-02-11 12:40:00,18.67,18.68,18.65,18.66,46805.0,18.2796,18.2894,18.26,18.2698,46805.0
2025-02-11 12:45:00,18.67,18.68,18.66,18.66,19795.0,18.2796,18.2894,18.2698,18.2698,19795.0
2025-02-11 12:50:00,18.66,18.69,18.66,18.67,104006.0,18.2698,18.2992,18.2698,18.2796,104006.0
2025-02-11 12:55:00,18.68,18.69,18.67,18.68,52836.0,18.2894,18.2992,18.2796,18.2894,52836.0
2025-02-11 13:00:00,18.68,18.7,18.67,18.68,100053.0,18.2894,18.309,18.2796,18.2894,100053.0
2025-02-11 13:05:00,18.68,18.69,18.67,18.68,58097.0,18.2894,18.2992,18.2796,18.2894,58097.0
2025-02-11 13:10:00,18.67,18.69,18.66,18.67,31710.0,18.2796,18.2992,18.2698,18.2796,31710.0
2025-02-11 13:15:00,18.67,18.68,18.66,18.66,60092.0,18.2796,18.2894,18.2698,18.2698,60092.0
2025-02-11 13:20:00,18.66,18.68,18.65,18.67,96780.0,18.2698,18.2894,18.26,18.2796,96780.0
2025-02-11 13:25:00,18.67,18.68,18.66,18.67,62939.0,18.2796,18.2894,18.2698,18.2796,62939.0
2025-02-11 13:30:00,18.66,18.67,18.63,18.64,24632.0,18.2698,18.2796,18.2405,18.2503,24632.0
2025-02-11 13:35:00,18.63,18.64,18.59,18.6,134083.0,18.2405,18.2503,18.2013,18.2111,134083.0
2025-02-11 13:40:00,18.61,18.61,18.59,18.6,74005.0,18.2209,18.2209,18.2013,18.2111,74005.0
2025-02-11 13:45:00,18.6,18.61,18.58,18.61,127937.0,18.2111,18.2209,18.1915,18.2209,127937.0
2025-02-11 13:50:00,18.61,18.63,18.6,18.63,16500.0,18.2209,18.2405,18.2111,18.2405,16500.0
2025-02-11 13:55:00,18.63,18.63,18.61,18.63,100324.0,18.2405,18.2405,18.2209,18.2405,100324.0
2025-02-11 14:00:00,18.63,18.64,18.62,18.62,75484.0,18.2405,18.2503,18.2307,18.2307,75484.0
2025-02-11 14:05:00,18.62,18.63,18.61,18.63,167981.0,18.2307,18.2405,18.2209,18.2405,167981.0
2025-02-11 14:10:00,18.62,18.64,18.61,18.64,53279.0,18.2307,18.2503,18.2209,18.2503,53279.0
2025-02-11 14:15:00,18.64,18.64,18.62,18.63,175530.0,18.2503,18.2503,18.2307,18.2405,175530.0
2025-02-11 14:20:00,18.63,18.64,18.61,18.62,62710.0,18.2405,18.2503,18.2209,18.2307,62710.0
2025-02-11 14:25:00,18.62,18.63,18.61,18.62,38924.0,18.2307,18.2405,18.2209,18.2307,38924.0
2025-02-11 14:30:00,18.62,18.62,18.6,18.62,50070.0,18.2307,18.2307,18.2111,18.2307,50070.0
2025-02-11 14:35:00,18.62,18.62,18.59,18.59,120739.0,18.2307,18.2307,18.2013,18.2013,120739.0
2025-02-11 14:40:00,18.6,18.6,18.55,18.57,139904.0,18.2111,18.2111,18.1621,18.1817,139904.0
2025-02-11 14:45:00,18.57,18.58,18.56,18.57,132236.0,18.1817,18.1915,18.1719,18.1817,132236.0
2025-02-11 14:50:00,18.57,18.58,18.56,18.57,59477.0,18.1817,18.1915,18.1719,18.1817,59477.0
2025-02-11 14:55:00,18.57,18.58,18.56,18.58,71474.0,18.1817,18.1915,18.1719,18.1915,71474.0
2025-02-11 15:00:00,18.57,18.58,18.56,18.57,79264.0,18.1817,18.1915,18.1719,18.1817,79264.0
2025-02-11 15:05:00,18.57,18.59,18.57,18.58,130004.0,18.1817,18.2013,18.1817,18.1915,130004.0
2025-02-11 15:10:00,18.59,18.59,18.57,18.57,30800.0,18.2013,18.2013,18.1817,18.1817,30800.0
2025-02-11 15:15:00,18.58,18.59,18.57,18.58,130918.0,18.1915,18.2013,18.1817,18.1915,130918.0
2025-02-11 15:20:00,18.58,18.6,18.58,18.59,100378.0,18.1915,18.2111,18.1915,18.2013,100378.0
2025-02-11 15:25:00,18.6,18.6,18.58,18.58,43068.0,18.2111,18.2111,18.1915,18.1915,43068.0
2025-02-11 15:30:00,18.59,18.59,18.56,18.58,84829.0,18.2013,18.2013,18.1719,18.1915,84829.0
2025-02-11 15:35:00,18.59,18.62,18.58,18.61,120741.0,18.2013,18.2307,18.1915,18.2209,120741.0
2025-02-11 15:40:00,18.62,18.63,18.6,18.6,78890.0,18.2307,18.2405,18.2111,18.2111,78890.0
2025-02-11 15:45:00,18.61,18.63,18.6,18.61,114479.0,18.2209,18.2405,18.2111,18.2209,114479.0
2025-02-11 15:50:00,18.61,18.62,18.59,18.62,83953.0,18.2209,18.2307,18.2013,18.2307,83953.0
2025-02-11 15:55:00,18.62,18.63,18.59,18.59,162295.0,18.2307,18.2405,18.2013,18.2013,162295.0
2025-02-12 09:30:00,18.97,19.01,18.93,18.94,173585.0,18.5734,18.6125,18.5342,18.544,173585.0
2025-02-12 09:35:00,18.94,18.96,18.89,18.91,183770.0,18.544,18.5636,18.495,18.5146,183770.0
2025-02-12 09:40:00,18.91,18.93,18.87,18.88,104422.0,18.5146,18.5342,18.4754,18.4852,104422.0
2025-02-12 09:45:00,18.89,18.89,18.84,18.85,74998.0,18.495,18.495,18.4461,18.4559,74998.0
2025-02-12 09:50:00,18.84,18.87,18.81,18.83,169773.0,18.4461,18.4754,18.4167,18.4363,169773.0
2025-02-12 09:55:00,18.83,18.85,18.82,18.83,52651.0,18.4363,18.4559,18.4265,18.4363,52651.0
2025-02-12 10:00:00,18.84,18.93,18.82,18.93,120142.0,18.4461,18.5342,18.4265,18.5342,120142.0
2025-02-12 10:05:00,18.93,18.93,18.88,18.89,103945.0,18.5342,18.5342,18.4852,18.495,103945.0
2025-02-12 10:10:00,18.89,18.95,18.89,18.93,180439.0,18.495,18.5538,18.495,18.5342,180439.0
2025-02-12 10:15:00,18.93,18.94,18.83,18.85,102123.0,18.5342,18.544,18.4363,18.4559,102123.0
2025-02-12 10:20:00,18.84,18.85,18.77,18.8,100585.0,18.4461,18.4559,18.3775,18.4069,100585.0
2025-02-12 10:25:00,18.79,18.85,18.78,18.83,112939.0,18.3971,18.4559,18.3873,18.4363,112939.0
2025-02-12 10:30:00,18.83,18.83,18.79,18.8,63516.0,18.4363,18.4363,18.3971,18.4069,63516.0
2025-02-12 10:35:00,18.81,18.82,18.71,18.74,878160.0,18.4167,18.4265,18.3188,18.3482,878160.0
2025-02-12 10:40:00,18.75,18.78,18.74,18.76,107372.0,18.358,18.3873,18.3482,18.3677,107372.0
2025-02-12 10:45:00,18.76,18.81,18.75,18.8,208010.0,18.3677,18.4167,18.358,18.4069,208010.0
2025-02-12 10:50:00,18.79,18.8,18.77,18.78,42106.0,18.3971,18.4069,18.3775,18.3873,42106.0
2025-02-12 10:55:00,18.77,18.78,18.76,18.77,99929.0,18.3775,18.3873,18.3677,18.3775,99929.0
2025-02-12 11:00:00,18.77,18.81,18.76,18.8,219034.0,18.3775,18.4167,18.3677,18.4069,219034.0
2025-02-12 11:05:00,18.8,18.84,18.79,18.83,198141.0,18.4069,18.4461,18.3971,18.4363,198141.0
2025-02-12 11:10:00,18.82,18.87,18.8,18.85,73860.0,18.4265,18.4754,18.4069,18.4559,73860.0
2025-02-12 11:15:00,18.86,18.87,18.85,18.85,125465.0,18.4657,18.4754,18.4559,18.4559,125465.0
2025-02-12 11:20:00,18.86,18.9,18.84,18.88,150837.0,18.4657,18.5048,18.4461,18.4852,150837.0
2025-02-12 11:25:00,18.88,18.91,18.87,18.88,153533.0,18.4852,18.5146,18.4754,18.4852,153533.0
2025-02-12 11:30:00,18.87,18.88,18.85,18.86,198980.0,18.4754,18.4852,18.4559,18.4657,198980.0
2025-02-12 11:35:00,18.86,18.87,18.82,18.83,127432.0,18.4657,18.4754,18.4265,18.4363,127432.0
2025-02-12 11:40:00,18.83,18.84,18.78,18.79,182265.0,18.4363,18.4461,18.3873,18.3971,182265.0
2025-02-12 11:45:00,18.79,18.81,18.78,18.79,60142.0,18.3971,18.4167,18.3873,18.3971,60142.0
2025-02-12 11:50:00,18.79,18.79,18.74,18.75,141174.0,18.3971,18.3971,18.3482,18.358,141174.0
2025-02-12 11:55:00,18.75,18.76,18.7,18.71,189835.0,18.358,18.3677,18.309,18.3188,189835.0
2025-02-12 12:00:00,18.71,18.72,18.68,18.71,616879.0,18.3188,18.3286,18.2894,18.3188,616879.0
2025-02-12 12:05:00,18.71,18.73,18.7,18.72,52851.0,18.3188,18.3384,18.309,18.3286,52851.0
2025-02-12 12:10:00,18.72,18.73,18.67,18.69,168256.0,18.3286,18.3384,18.2796,18.2992,168256.0
2025-02-12 12:15:00,18.69,18.7,18.67,18.69,116360.0,18.2992,18.309,18.2796,18.2992,116360.0
2025-02-12 12:20:00,18.69,18.7,18.67,18.69,163044.0,18.2992,18.309,18.2796,18.2992,163044.0
2025-02-12 12:25:00,18.69,18.7,18.67,18.69,35229.0,18.2992,18.309,18.2796,18.2992,35229.0
2025-02-12 12:30:00,18.68,18.7,18.68,18.69,61354.0,18.2894,18.309,18.2894,18.2992,61354.0
2025-02-12 12:35:00,18.69,18.71,18.68,18.71,30176.0,18.2992,18.3188,18.2894,18.3188,30176.0
2025-02-12 12:40:00,18.7,18.73,18.7,18.71,53027.0,18.309,18.3384,18.309,18.3188,53027.0
2025-02-12 12:45:00,18.71,18.72,18.66,18.68,62725.0,18.3188,18.3286,18.2698,18.2894,62725.0
2025-02-12 12:50:00,18.68,18.69,18.65,18.65,54992.0,18.2894,18.2992,18.26,18.26,54992.0
2025-02-12 12:55:00,18.66,18.67,18.64,18.65,132553.0,18.2698,18.2796,18.2503,18.26,132553.0
2025-02-12 13:00:00,18.64,18.68,18.63,18.67,104604.0,18.2503,18.2894,18.2405,18.2796,104604.0
2025-02-12 13:05:00,18.67,18.69,18.66,18.68,125136.0,18.2796,18.2992,18.2698,18.2894,125136.0
2025-02-12 13:10:00,18.68,18.69,18.66,18.66,143645.0,18.2894,18.2992,18.2698,18.2698,143645.0
2025-02-12 13:15:00,18.67,18.7,18.66,18.69,78931.0,18.2796,18.309,18.2698,18.2992,78931.0
2025-02-12 13:20:00,18.69,18.71,18.68,18.7,72459.0,18.2992,18.3188,18.2894,18.309,72459.0
2025-02-12 13:25:00,18.69,18.72,18.68,18.7,201426.0,18.2992,18.3286,18.2894,18.309,201426.0
2025-02-12 13:30:00,18.7,18.71,18.68,18.69,263483.0,18.309,18.3188,18.2894,18.2992,263483.0
2025-02-12 13:35:00,18.7,18.71,18.69,18.69,43659.0,18.309,18.3188,18.2992,18.2992,43659.0
2025-02-12 13:40:00,18.7,18.74,18.69,18.74,55850.0,18.309,18.3482,18.2992,18.3482,55850.0
2025-02-12 13:45:00,18.73,18.74,18.71,18.73,146158.0,18.3384,18.3482,18.3188,18.3384,146158.0
2025-02-12 13:50:00,18.73,18.73,18.7,18.71,95885.0,18.3384,18.3384,18.309,18.3188,95885.0
2025-02-12 13:55:00,18.71,18.73,18.7,18.72,77399.0,18.3188,18.3384,18.309,18.3286,77399.0
2025-02-12 14:00:00,18.72,18.75,18.71,18.74,51546.0,18.3286,18.358,18.3188,18.3482,51546.0
2025-02-12 14:05:00,18.75,18.76,18.73,18.73,115309.0,18.358,18.3677,18.3384,18.3384,115309.0
2025-02-12 14:10:00,18.73,18.76,18.73,18.75,151696.0,18.3384,18.3677,18.3384,18.358,151696.0
2025-02-12 14:15:00,18.76,18.76,18.74,18.75,134008.0,18.3677,18.3677,18.3482,18.358,134008.0
2025-02-12 14:20:00,18.75,18.76,18.72,18.73,257847.0,18.358,18.3677,18.3286,18.3384,257847.0
2025-02-12 14:25:00,18.73,18.75,18.71,18.72,57713.0,18.3384,18.358,18.3188,18.3286,57713.0
2025-02-12 14:30:00,18.73,18.73,18.7,18.71,51699.0,18.3384,18.3384,18.309,18.3188,51699.0
2025-02-12 14:35:00,18.7,18.72,18.69,18.7,102411.0,18.309,18.3286,18.2992,18.309,102411.0
2025-02-12 14:40:00,18.7,18.71,18.69,18.7,67999.0,18.309,18.3188,18.2992,18.309,67999.0
2025-02-12 14:45:00,18.69,18.7,18.67,18.68,50931.0,18.2992,18.309,18.2796,18.2894,50931.0
2025-02-12 14:50:00,18.66,18.69,18.66,18.67,94554.0,18.2698,18.2992,18.2698,18.2796,94554.0
2025-02-12 14:55:00,18.67,18.69,18.66,18.68,61466.0,18.2796,18.2992,18.2698,18.2894,61466.0
2025-02-12 15:00:00,18.68,18.69,18.67,18.68,92429.0,18.2894,18.2992,18.2796,18.2894,92429.0
2025-02-12 15:05:00,18.68,18.69,18.67,18.68,114611.0,18.2894,18.2992,18.2796,18.2894,114611.0
2025-02-12 15:10:00,18.68,18.69,18.67,18.68,48737.0,18.2894,18.2992,18.2796,18.2894,48737.0
2025-02-12 15:15:00,18.69,18.7,18.68,18.69,53803.0,18.2992,18.309,18.2894,18.2992,53803.0
2025-02-12 15:20:00,18.69,18.7,18.68,18.69,44912.0,18.2992,18.309,18.2894,18.2992,44912.0
2025-02-12 15:25:00,18.7,18.71,18.68,18.71,69150.0,18.309,18.3188,18.2894,18.3188,69150.0
2025-02-12 15:30:00,18.71,18.72,18.7,18.7,70096.0,18.3188,18.3286,18.309,18.309,70096.0
2025-02-12 15:35:00,18.7,18.72,18.69,18.72,81763.0,18.309,18.3286,18.2992,18.3286,81763.0
2025-02-12 15:40:00,18.72,18.75,18.71,18.74,125163.0,18.3286,18.358,18.3188,18.3482,125163.0
2025-02-12 15:45:00,18.75,18.76,18.73,18.74,191154.0,18.358,18.3677,18.3384,18.3482,191154.0
2025-02-12 15:50:00,18.74,18.76,18.72,18.73,426882.0,18.3482,18.3677,18.3286,18.3384,426882.0
2025-02-12 15:55:00,18.73,18.73,18.7,18.71,384102.0,18.3384,18.3384,18.309,18.3188,384102.0
2025-02-13 09:30:00,18.65,18.66,18.61,18.64,85698.0,18.26,18.2698,18.2209,18.2503,85698.0
2025-02-13 09:35:00,18.64,18.73,18.63,18.69,275226.0,18.2503,18.3384,18.2405,18.2992,275226.0
2025-02-13 09:40:00,18.7,18.71,18.64,18.64,118002.0,18.309,18.3188,18.2503,18.2503,118002.0
2025-02-13 09:45:00,18.64,18.68,18.63,18.67,121547.0,18.2503,18.2894,18.2405,18.2796,121547.0
2025-02-13 09:50:00,18.67,18.68,18.64,18.66,87320.0,18.2796,18.2894,18.2503,18.2698,87320.0
2025-02-13 09:55:00,18.66,18.66,18.61,18.63,82417.0,18.2698,18.2698,18.2209,18.2405,82417.0
2025-02-13 10:00:00,18.62,18.63,18.57,18.61,328611.0,18.2307,18.2405,18.1817,18.2209,328611.0
2025-02-13 10:05:00,18.61,18.66,18.59,18.64,234328.0,18.2209,18.2698,18.2013,18.2503,234328.0
2025-02-13 10:10:00,18.62,18.62,18.57,18.59,32034.0,18.2307,18.2307,18.1817,18.2013,32034.0
2025-02-13 10:15:00,18.6,18.6,18.54,18.55,69413.0,18.2111,18.2111,18.1523,18.1621,69413.0
2025-02-13 10:20:00,18.55,18.55,18.52,18.53,330191.0,18.1621,18.1621,18.1328,18.1426,330191.0
2025-02-13 10:25:00,18.54,18.58,18.53,18.55,99689.0,18.1523,18.1915,18.1426,18.1621,99689.0
2025-02-13 10:30:00,18.56,18.56,18.52,18.53,96797.0,18.1719,18.1719,18.1328,18.1426,96797.0
2025-02-13 10:35:00,18.53,18.54,18.48,18.5,597630.0,18.1426,18.1523,18.0936,18.1132,597630.0
2025-02-13 10:40:00,18.49,18.5,18.45,18.48,211980.0,18.1034,18.1132,18.0642,18.0936,211980.0
2025-02-13 10:45:00,18.48,18.49,18.47,18.48,120881.0,18.0936,18.1034,18.0838,18.0936,120881.0
2025-02-13 10:50:00,18.48,18.5,18.47,18.5,72616.0,18.0936,18.1132,18.0838,18.1132,72616.0
2025-02-13 10:55:00,18.49,18.51,18.48,18.48,67362.0,18.1034,18.123,18.0936,18.0936,67362.0
2025-02-13 11:00:00,18.48,18.5,18.48,18.48,31831.0,18.0936,18.1132,18.0936,18.0936,31831.0
2025-02-13 11:05:00,18.49,18.49,18.46,18.48,99090.0,18.1034,18.1034,18.074,18.0936,99090.0
2025-02-13 11:10:00,18.47,18.48,18.46,18.47,6724.0,18.0838,18.0936,18.074,18.0838,6724.0
2025-02-13 11:15:00,18.47,18.49,18.46,18.47,137769.0,18.0838,18.1034,18.074,18.0838,137769.0
2025-02-13 11:20:00,18.47,18.49,18.46,18.48,17490.0,18.0838,18.1034,18.074,18.0936,17490.0
2025-02-13 11:25:00,18.48,18.52,18.47,18.51,71814.0,18.0936,18.1328,18.0838,18.123,71814.0
2025-02-13 11:30:00,18.51,18.53,18.5,18.51,87851.0,18.123,18.1426,18.1132,18.123,87851.0
2025-02-13 11:35:00,18.5,18.52,18.49,18.52,61883.0,18.1132,18.1328,18.1034,18.1328,61883.0
2025-02-13 11:40:00,18.51,18.52,18.5,18.51,24165.0,18.123,18.1328,18.1132,18.123,24165.0
2025-02-13 11:45:00,18.52,18.52,18.5,18.51,105195.0,18.1328,18.1328,18.1132,18.123,105195.0
2025-02-13 11:50:00,18.51,18.54,18.5,18.53,52834.0,18.123,18.1523,18.1132,18.1426,52834.0
2025-02-13 11:55:00,18.54,18.57,18.53,18.54,71312.0,18.1523,18.1817,18.1426,18.1523,71312.0
2025-02-13 12:00:00,18.55,18.57,18.52,18.52,17016.0,18.1621,18.1817,18.1328,18.1328,17016.0
2025-02-13 12:05:00,18.53,18.53,18.51,18.52,22967.0,18.1426,18.1426,18.123,18.1328,22967.0
2025-02-13 12:10:00,18.52,18.55,18.51,18.53,65204.0,18.1328,18.1621,18.123,18.1426,65204.0
2025-02-13 12:15:00,18.53,18.55,18.52,18.54,31076.0,18.1426,18.1621,18.1328,18.1523,31076.0
2025-02-13 12:20:00,18.55,18.55,18.52,18.53,8821.0,18.1621,18.1621,18.1328,18.1426,8821.0
2025-02-13 12:25:00,18.52,18.53,18.51,18.52,9280.0,18.1328,18.1426,18.123,18.1328,9280.0
2025-02-13 12:30:00,18.53,18.54,18.51,18.52,92361.0,18.1426,18.1523,18.123,18.1328,92361.0
2025-02-13 12:35:00,18.52,18.53,18.51,18.52,15457.0,18.1328,18.1426,18.123,18.1328,15457.0
2025-02-13 12:40:00,18.52,18.53,18.52,18.53,35742.0,18.1328,18.1426,18.1328,18.1426,35742.0
2025-02-13 12:45:00,18.51,18.51,18.49,18.51,23253.0,18.123,18.123,18.1034,18.123,23253.0
2025-02-13 12:50:00,18.5,18.52,18.49,18.52,13908.0,18.1132,18.1328,18.1034,18.1328,13908.0
2025-02-13 12:55:00,18.52,18.57,18.52,18.54,106108.0,18.1328,18.1817,18.1328,18.1523,106108.0
2025-02-13 13:00:00,18.54,18.57,18.54,18.55,101876.0,18.1523,18.1817,18.1523,18.1621,101876.0
2025-02-13 13:05:00,18.55,18.56,18.54,18.55,40210.0,18.1621,18.1719,18.1523,18.1621,40210.0
2025-02-13 13:10:00,18.55,18.56,18.53,18.54,32276.0,18.1621,18.1719,18.1426,18.1523,32276.0
2025-02-13 13:15:00,18.54,18.62,18.53,18.6,199368.0,18.1523,18.2307,18.1426,18.2111,199368.0
2025-02-13 13:20:00,18.6,18.6,18.54,18.55,84507.0,18.2111,18.2111,18.1523,18.1621,84507.0
2025-02-13 13:25:00,18.55,18.56,18.52,18.54,94003.0,18.1621,18.1719,18.1328,18.1523,94003.0
2025-02-13 13:30:00,18.54,18.55,18.52,18.53,25302.0,18.1523,18.1621,18.1328,18.1426,25302.0
2025-02-13 13:35:00,18.53,18.54,18.5,18.51,43273.0,18.1426,18.1523,18.1132,18.123,43273.0
2025-02-13 13:40:00,18.5,18.6,18.49,18.54,333851.0,18.1132,18.2111,18.1034,18.1523,333851.0
2025-02-13 13:45:00,18.54,18.55,18.5,18.52,117070.0,18.1523,18.1621,18.1132,18.1328,117070.0
2025-02-13 13:50:00,18.52,18.56,18.5,18.51,515815.0,18.1328,18.1719,18.1132,18.123,515815.0
2025-02-13 13:55:00,18.51,18.53,18.47,18.48,102129.0,18.123,18.1426,18.0838,18.0936,102129.0
2025-02-13 14:00:00,18.48,18.49,18.44,18.45,83450.0,18.0936,18.1034,18.0544,18.0642,83450.0
2025-02-13 14:05:00,18.45,18.46,18.41,18.43,182039.0,18.0642,18.074,18.0251,18.0446,182039.0
2025-02-13 14:10:00,18.43,18.44,18.42,18.42,95085.0,18.0446,18.0544,18.0349,18.0349,95085.0
2025-02-13 14:15:00,18.43,18.43,18.4,18.41,136764.0,18.0446,18.0446,18.0153,18.0251,136764.0
2025-02-13 14:20:00,18.42,18.43,18.4,18.42,134721.0,18.0349,18.0446,18.0153,18.0349,134721.0
2025-02-13 14:25:00,18.43,18.43,18.41,18.41,72187.0,18.0446,18.0446,18.0251,18.0251,72187.0
2025-02-13 14:30:00,18.41,18.42,18.38,18.4,105971.0,18.0251,18.0349,17.9957,18.0153,105971.0
2025-02-13 14:35:00,18.4,18.4,18.37,18.38,82356.0,18.0153,18.0153,17.9859,17.9957,82356.0
2025-02-13 14:40:00,18.39,18.4,18.38,18.4,50790.0,18.0055,18.0153,17.9957,18.0153,50790.0
2025-02-13 14:45:00,18.4,18.41,18.38,18.38,105635.0,18.0153,18.0251,17.9957,17.9957,105635.0
2025-02-13 14:50:00,18.39,18.39,18.35,18.36,79279.0,18.0055,18.0055,17.9663,17.9761,79279.0
2025-02-13 14:55:00,18.36,18.39,18.35,18.38,75202.0,17.9761,18.0055,17.9663,17.9957,75202.0
2025-02-13 15:00:00,18.37,18.38,18.35,18.36,27617.0,17.9859,17.9957,17.9663,17.9761,27617.0
2025-02-13 15:05:00,18.36,18.37,18.34,18.35,119860.0,17.9761,17.9859,17.9565,17.9663,119860.0
2025-02-13 15:10:00,18.35,18.36,18.34,18.36,22086.0,17.9663,17.9761,17.9565,17.9761,22086.0
2025-02-13 15:15:00,18.35,18.36,18.32,18.32,176688.0,17.9663,17.9761,17.9369,17.9369,176688.0
2025-02-13 15:20:00,18.32,18.34,18.32,18.34,106464.0,17.9369,17.9565,17.9369,17.9565,106464.0
2025-02-13 15:25:00,18.35,18.36,18.33,18.33,126509.0,17.9663,17.9761,17.9467,17.9467,126509.0
2025-02-13 15:30:00,18.34,18.36,18.34,18.35,77016.0,17.9565,17.9761,17.9565,17.9663,77016.0
2025-02-13 15:35:00,18.36,18.36,18.33,18.34,38503.0,17.9761,17.9761,17.9467,17.9565,38503.0
2025-02-13 15:40:00,18.33,18.36,18.33,18.36,231170.0,17.9467,17.9761,17.9467,17.9761,231170.0
2025-02-13 15:45:00,18.36,18.36,18.34,18.34,159303.0,17.9761,17.9761,17.9565,17.9565,159303.0
2025-02-13 15:50:00,18.34,18.36,18.33,18.35,221745.0,17.9565,17.9761,17.9467,17.9663,221745.0
2025-02-13 15:55:00,18.35,18.35,18.31,18.33,1263103.0,17.9663,17.9663,17.9272,17.9467,1263103.0
2025-02-14 09:30:00,18.33,18.34,18.31,18.33,40619.0,17.9467,17.9565,17.9272,17.9467,40619.0
2025-02-14 09:35:00,18.33,18.34,18.3,18.31,214982.0,17.9467,17.9565,17.9174,17.9272,214982.0
2025-02-14 09:40:00,18.31,18.32,18.3,18.3,63820.0,17.9272,17.9369,17.9174,17.9174,63820.0
2025-02-14 09:45:00,18.3,18.31,18.29,18.3,18722.0,17.9174,17.9272,17.9076,17.9174,18722.0
2025-02-14 09:50:00,18.3,18.31,18.29,18.3,149526.0,17.9174,17.9272,17.9076,17.9174,149526.0
2025-02-14 09:55:00,18.3,18.31,18.29,18.3,42404.0,17.9174,17.9272,17.9076,17.9174,42404.0
2025-02-14 10:00:00,18.3,18.33,18.29,18.3,70957.0,17.9174,17.9467,17.9076,17.9174,70957.0
2025-02-14 10:05:00,18.29,18.3,18.27,18.27,126302.0,17.9076,17.9174,17.888,17.888,126302.0
2025-02-14 10:10:00,18.27,18.3,18.27,18.29,181201.0,17.888,17.9174,17.888,17.9076,181201.0
2025-02-14 10:15:00,18.29,18.32,18.28,18.32,241374.0,17.9076,17.9369,17.8978,17.9369,241374.0
2025-02-14 10:20:00,18.32,18.32,18.3,18.3,57364.0,17.9369,17.9369,17.9174,17.9174,57364.0
2025-02-14 10:25:00,18.3,18.32,18.29,18.32,135071.0,17.9174,17.9369,17.9076,17.9369,135071.0
2025-02-14 10:30:00,18.32,18.33,18.31,18.32,129108.0,17.9369,17.9467,17.9272,17.9369,129108.0
2025-02-14 10:35:00,18.32,18.34,18.3,18.32,183579.0,17.9369,17.9565,17.9174,17.9369,183579.0
2025-02-14 10:40:00,18.32,18.35,18.32,18.32,256174.0,17.9369,17.9663,17.9369,17.9369,256174.0
2025-02-14 10:45:00,18.32,18.33,18.3,18.3,76334.0,17.9369,17.9467,17.9174,17.9174,76334.0
2025-02-14 10:50:00,18.3,18.31,18.29,18.3,152152.0,17.9174,17.9272,17.9076,17.9174,152152.0
2025-02-14 10:55:00,18.3,18.3,18.29,18.3,104639.0,17.9174,17.9174,17.9076,17.9174,104639.0
2025-02-14 11:00:00,18.3,18.32,18.29,18.3,55479.0,17.9174,17.9369,17.9076,17.9174,55479.0
2025-02-14 11:05:00,18.29,18.3,18.28,18.28,78673.0,17.9076,17.9174,17.8978,17.8978,78673.0
2025-02-14 11:10:00,18.28,18.31,18.27,18.3,177283.0,17.8978,17.9272,17.888,17.9174,177283.0
2025-02-14 11:15:00,18.3,18.34,18.3,18.34,98708.0,17.9174,17.9565,17.9174,17.9565,98708.0
2025-02-14 11:20:00,18.34,18.37,18.33,18.35,276915.0,17.9565,17.9859,17.9467,17.9663,276915.0
2025-02-14 11:25:00,18.35,18.35,18.31,18.32,120632.0,17.9663,17.9663,17.9272,17.9369,120632.0
2025-02-14 11:30:00,18.33,18.35,18.32,18.33,138394.0,17.9467,17.9663,17.9369,17.9467,138394.0
2025-02-14 11:35:00,18.34,18.35,18.33,18.33,85804.0,17.9565,17.9663,17.9467,17.9467,85804.0
2025-02-14 11:40:00,18.33,18.34,18.32,18.32,22542.0,17.9467,17.9565,17.9369,17.9369,22542.0
2025-02-14 11:45:00,18.32,18.35,18.32,18.35,178776.0,17.9369,17.9663,17.9369,17.9663,178776.0
2025-02-14 11:50:00,18.35,18.36,18.32,18.32,219778.0,17.9663,17.9761,17.9369,17.9369,219778.0
2025-02-14 11:55:00,18.32,18.34,18.31,18.32,69332.0,17.9369,17.9565,17.9272,17.9369,69332.0
2025-02-14 12:00:00,18.32,18.33,18.31,18.33,137129.0,17.9369,17.9467,17.9272,17.9467,137129.0
2025-02-14 12:05:00,18.33,18.35,18.32,18.35,165988.0,17.9467,17.9663,17.9369,17.9663,165988.0
2025-02-14 12:10:00,18.35,18.37,18.34,18.36,180579.0,17.9663,17.9859,17.9565,17.9761,180579.0
2025-02-14 12:15:00,18.35,18.36,18.34,18.36,132256.0,17.9663,17.9761,17.9565,17.9761,132256.0
2025-02-14 12:20:00,18.35,18.37,18.34,18.36,131276.0,17.9663,17.9859,17.9565,17.9761,131276.0
2025-02-14 12:25:00,18.36,18.38,18.35,18.37,108513.0,17.9761,17.9957,17.9663,17.9859,108513.0
2025-02-14 12:30:00,18.37,18.38,18.36,18.37,49590.0,17.9859,17.9957,17.9761,17.9859,49590.0
2025-02-14 12:35:00,18.36,18.37,18.35,18.37,80438.0,17.9761,17.9859,17.9663,17.9859,80438.0
2025-02-14 12:40:00,18.37,18.38,18.36,18.37,167422.0,17.9859,17.9957,17.9761,17.9859,167422.0
2025-02-14 12:45:00,18.37,18.38,18.34,18.35,122951.0,17.9859,17.9957,17.9565,17.9663,122951.0
2025-02-14 12:50:00,18.34,18.35,18.33,18.33,128628.0,17.9565,17.9663,17.9467,17.9467,128628.0
2025-02-14 12:55:00,18.33,18.34,18.32,18.33,143833.0,17.9467,17.9565,17.9369,17.9467,143833.0
2025-02-14 13:00:00,18.33,18.34,18.32,18.33,154797.0,17.9467,17.9565,17.9369,17.9467,154797.0
2025-02-14 13:05:00,18.34,18.34,18.32,18.33,82700.0,17.9565,17.9565,17.9369,17.9467,82700.0
2025-02-14 13:10:00,18.33,18.34,18.32,18.34,85081.0,17.9467,17.9565,17.9369,17.9565,85081.0
2025-02-14 13:15:00,18.34,18.34,18.32,18.33,68643.0,17.9565,17.9565,17.9369,17.9467,68643.0
2025-02-14 13:20:00,18.33,18.34,18.33,18.33,103705.0,17.9467,17.9565,17.9467,17.9467,103705.0
2025-02-14 13:25:00,18.34,18.35,18.33,18.34,110881.0,17.9565,17.9663,17.9467,17.9565,110881.0
2025-02-14 13:30:00,18.33,18.34,18.3,18.3,152190.0,17.9467,17.9565,17.9174,17.9174,152190.0
2025-02-14 13:35:00,18.3,18.32,18.3,18.3,83836.0,17.9174,17.9369,17.9174,17.9174,83836.0
2025-02-14 13:40:00,18.3,18.31,18.29,18.3,103283.0,17.9174,17.9272,17.9076,17.9174,103283.0
2025-02-14 13:45:00,18.3,18.31,18.28,18.29,115364.0,17.9174,17.9272,17.8978,17.9076,115364.0
2025-02-14 13:50:00,18.29,18.3,18.28,18.29,115504.0,17.9076,17.9174,17.8978,17.9076,115504.0
2025-02-14 13:55:00,18.29,18.3,18.28,18.3,78124.0,17.9076,17.9174,17.8978,17.9174,78124.0
2025-02-14 14:00:00,18.3,18.31,18.29,18.3,130703.0,17.9174,17.9272,17.9076,17.9174,130703.0
2025-02-14 14:05:00,18.3,18.3,18.29,18.3,7800.0,17.9174,17.9174,17.9076,17.9174,7800.0
2025-02-14 14:10:00,18.3,18.3,18.28,18.29,66172.0,17.9174,17.9174,17.8978,17.9076,66172.0
2025-02-14 14:15:00,18.29,18.31,18.28,18.3,86741.0,17.9076,17.9272,17.8978,17.9174,86741.0
2025-02-14 14:20:00,18.3,18.31,18.29,18.3,51524.0,17.9174,17.9272,17.9076,17.9174,51524.0
2025-02-14 14:25:00,18.31,18.33,18.3,18.32,175956.0,17.9272,17.9467,17.9174,17.9369,175956.0
2025-02-14 14:30:00,18.32,18.34,18.31,18.32,282497.0,17.9369,17.9565,17.9272,17.9369,282497.0
2025-02-14 14:35:00,18.32,18.33,18.31,18.32,87566.0,17.9369,17.9467,17.9272,17.9369,87566.0
2025-02-14 14:40:00,18.31,18.33,18.31,18.32,89921.0,17.9272,17.9467,17.9272,17.9369,89921.0
2025-02-14 14:45:00,18.32,18.33,18.31,18.32,40674.0,17.9369,17.9467,17.9272,17.9369,40674.0
2025-02-14 14:50:00,18.32,18.34,18.32,18.32,88978.0,17.9369,17.9565,17.9369,17.9369,88978.0
2025-02-14 14:55:00,18.33,18.34,18.31,18.31,124691.0,17.9467,17.9565,17.9272,17.9272,124691.0
2025-02-14 15:00:00,18.32,18.34,18.31,18.34,92796.0,17.9369,17.9565,17.9272,17.9565,92796.0
2025-02-14 15:05:00,18.33,18.34,18.33,18.33,18978.0,17.9467,17.9565,17.9467,17.9467,18978.0
2025-02-14 15:10:00,18.32,18.34,18.32,18.32,53277.0,17.9369,17.9565,17.9369,17.9369,53277.0
2025-02-14 15:15:00,18.32,18.33,18.31,18.32,164720.0,17.9369,17.9467,17.9272,17.9369,164720.0
2025-02-14 15:20:00,18.32,18.34,18.32,18.34,85080.0,17.9369,17.9565,17.9369,17.9565,85080.0
2025-02-14 15:25:00,18.34,18.36,18.33,18.35,236726.0,17.9565,17.9761,17.9467,17.9663,236726.0
2025-02-14 15:30:00,18.35,18.36,18.33,18.34,85386.0,17.9663,17.9761,17.9467,17.9565,85386.0
2025-02-14 15:35:00,18.33,18.34,18.32,18.32,16180.0,17.9467,17.9565,17.9369,17.9369,16180.0
2025-02-14 15:40:00,18.32,18.36,18.32,18.35,115797.0,17.9369,17.9761,17.9369,17.9663,115797.0
2025-02-14 15:45:00,18.35,18.36,18.34,18.35,134029.0,17.9663,17.9761,17.9565,17.9663,134029.0
2025-02-14 15:50:00,18.35,18.35,18.31,18.32,273406.0,17.9663,17.9663,17.9272,17.9369,273406.0
2025-02-14 15:55:00,18.32,18.36,18.31,18.35,533149.0,17.9369,17.9761,17.9272,17.9663,533149.0
2025-02-18 09:30:00,18.28,18.31,18.28,18.29,181002.0,17.8978,17.9272,17.8978,17.9076,181002.0
2025-02-18 09:35:00,18.3,18.32,18.28,18.29,83333.0,17.9174,17.9369,17.8978,17.9076,83333.0
2025-02-18 09:40:00,18.29,18.33,18.29,18.32,107955.0,17.9076,17.9467,17.9076,17.9369,107955.0
2025-02-18 09:45:00,18.32,18.34,18.31,18.32,98482.0,17.9369,17.9565,17.9272,17.9369,98482.0
2025-02-18 09:50:00,18.32,18.34,18.3,18.31,126548.0,17.9369,17.9565,17.9174,17.9272,126548.0
2025-02-18 09:55:00,18.32,18.33,18.29,18.32,18888.0,17.9369,17.9467,17.9076,17.9369,18888.0
2025-02-18 10:00:00,18.33,18.38,18.33,18.35,88883.0,17.9467,17.9957,17.9467,17.9663,88883.0
2025-02-18 10:05:00,18.35,18.36,18.33,18.34,153490.0,17.9663,17.9761,17.9467,17.9565,153490.0
2025-02-18 10:10:00,18.35,18.36,18.31,18.32,90233.0,17.9663,17.9761,17.9272,17.9369,90233.0
2025-02-18 10:15:00,18.32,18.37,18.32,18.36,92218.0,17.9369,17.9859,17.9369,17.9761,92218.0
2025-02-18 10:20:00,18.36,18.36,18.33,18.35,172750.0,17.9761,17.9761,17.9467,17.9663,172750.0
2025-02-18 10:25:00,18.34,18.37,18.33,18.36,115207.0,17.9565,17.9859,17.9467,17.9761,115207.0
2025-02-18 10:30:00,18.36,18.37,18.34,18.36,292949.0,17.9761,17.9859,17.9565,17.9761,292949.0
2025-02-18 10:35:00,18.36,18.36,18.32,18.33,178241.0,17.9761,17.9761,17.9369,17.9467,178241.0
2025-02-18 10:40:00,18.33,18.34,18.32,18.32,20357.0,17.9467,17.9565,17.9369,17.9369,20357.0
2025-02-18 10:45:00,18.33,18.36,18.32,18.35,216561.0,17.9467,17.9761,17.9369,17.9663,216561.0
2025-02-18 10:50:00,18.34,18.35,18.3,18.3,36650.0,17.9565,17.9663,17.9174,17.9174,36650.0
2025-02-18 10:55:00,18.3,18.32,18.3,18.3,38674.0,17.9174,17.9369,17.9174,17.9174,38674.0
2025-02-18 11:00:00,18.3,18.31,18.3,18.3,94150.0,17.9174,17.9272,17.9174,17.9174,94150.0
2025-02-18 11:05:00,18.31,18.32,18.3,18.31,86593.0,17.9272,17.9369,17.9174,17.9272,86593.0
2025-02-18 11:10:00,18.3,18.32,18.29,18.32,60759.0,17.9174,17.9369,17.9076,17.9369,60759.0
2025-02-18 11:15:00,18.31,18.32,18.3,18.31,44772.0,17.9272,17.9369,17.9174,17.9272,44772.0
2025-02-18 11:20:00,18.31,18.35,18.31,18.34,94828.0,17.9272,17.9663,17.9272,17.9565,94828.0
2025-02-18 11:25:00,18.34,18.34,18.3,18.32,94598.0,17.9565,17.9565,17.9174,17.9369,94598.0
2025-02-18 11:30:00,18.32,18.34,18.31,18.32,67774.0,17.9369,17.9565,17.9272,17.9369,67774.0
2025-02-18 11:35:00,18.32,18.33,18.31,18.32,133158.0,17.9369,17.9467,17.9272,17.9369,133158.0
2025-02-18 11:40:00,18.32,18.33,18.31,18.32,127212.0,17.9369,17.9467,17.9272,17.9369,127212.0
2025-02-18 11:45:00,18.32,18.32,18.29,18.3,90740.0,17.9369,17.9369,17.9076,17.9174,90740.0
2025-02-18 11:50:00,18.29,18.3,18.28,18.29,110083.0,17.9076,17.9174,17.8978,17.9076,110083.0
2025-02-18 11:55:00,18.29,18.33,18.29,18.32,142377.0,17.9076,17.9467,17.9076,17.9369,142377.0
2025-02-18 12:00:00,18.32,18.33,18.32,18.32,37808.0,17.9369,17.9467,17.9369,17.9369,37808.0
2025-02-18 12:05:00,18.32,18.35,18.31,18.34,80673.0,17.9369,17.9663,17.9272,17.9565,80673.0
2025-02-18 12:10:00,18.34,18.35,18.32,18.32,66387.0,17.9565,17.9663,17.9369,17.9369,66387.0
2025-02-18 12:15:00,18.33,18.35,18.32,18.34,200065.0,17.9467,17.9663,17.9369,17.9565,200065.0
2025-02-18 12:20:00,18.34,18.35,18.33,18.34,79083.0,17.9565,17.9663,17.9467,17.9565,79083.0
2025-02-18 12:25:00,18.34,18.35,18.33,18.33,18384.0,17.9565,17.9663,17.9467,17.9467,18384.0
2025-02-18 12:30:00,18.33,18.34,18.31,18.33,59705.0,17.9467,17.9565,17.9272,17.9467,59705.0
2025-02-18 12:35:00,18.32,18.33,18.31,18.32,40406.0,17.9369,17.9467,17.9272,17.9369,40406.0
2025-02-18 12:40:00,18.32,18.33,18.31,18.32,41660.0,17.9369,17.9467,17.9272,17.9369,41660.0
2025-02-18 12:45:00,18.32,18.33,18.31,18.32,58960.0,17.9369,17.9467,17.9272,17.9369,58960.0
2025-02-18 12:50:00,18.32,18.32,18.3,18.32,107847.0,17.9369,17.9369,17.9174,17.9369,107847.0
2025-02-18 12:55:00,18.31,18.32,18.3,18.32,140985.0,17.9272,17.9369,17.9174,17.9369,140985.0
2025-02-18 13:00:00,18.31,18.32,18.29,18.3,55301.0,17.9272,17.9369,17.9076,17.9174,55301.0
2025-02-18 13:05:00,18.3,18.33,18.3,18.32,32744.0,17.9174,17.9467,17.9174,17.9369,32744.0
2025-02-18 13:10:00,18.32,18.34,18.32,18.33,156822.0,17.9369,17.9565,17.9369,17.9467,156822.0
2025-02-18 13:15:00,18.32,18.35,18.32,18.35,103823.0,17.9369,17.9663,17.9369,17.9663,103823.0
2025-02-18 13:20:00,18.35,18.37,18.33,18.34,308273.0,17.9663,17.9859,17.9467,17.9565,308273.0
2025-02-18 13:25:00,18.34,18.35,18.33,18.35,140473.0,17.9565,17.9663,17.9467,17.9663,140473.0
2025-02-18 13:30:00,18.35,18.36,18.34,18.36,131549.0,17.9663,17.9761,17.9565,17.9761,131549.0
2025-02-18 13:35:00,18.35,18.37,18.35,18.36,30300.0,17.9663,17.9859,17.9663,17.9761,30300.0
2025-02-18 13:40:00,18.36,18.37,18.35,18.36,57671.0,17.9761,17.9859,17.9663,17.9761,57671.0
2025-02-18 13:45:00,18.36,18.37,18.34,18.35,71622.0,17.9761,17.9859,17.9565,17.9663,71622.0
2025-02-18 13:50:00,18.35,18.36,18.34,18.35,65012.0,17.9663,17.9761,17.9565,17.9663,65012.0
2025-02-18 13:55:00,18.34,18.35,18.34,18.35,22677.0,17.9565,17.9663,17.9565,17.9663,22677.0
2025-02-18 14:00:00,18.36,18.36,18.34,18.35,115806.0,17.9761,17.9761,17.9565,17.9663,115806.0
2025-02-18 14:05:00,18.35,18.43,18.34,18.41,299749.0,17.9663,18.0446,17.9565,18.0251,299749.0
2025-02-18 14:10:00,18.41,18.42,18.39,18.41,134932.0,18.0251,18.0349,18.0055,18.0251,134932.0
2025-02-18 14:15:00,18.41,18.43,18.4,18.42,125536.0,18.0251,18.0446,18.0153,18.0349,125536.0
2025-02-18 14:20:00,18.42,18.44,18.36,18.37,557949.0,18.0349,18.0544,17.9761,17.9859,557949.0
2025-02-18 14:25:00,18.37,18.39,18.36,18.38,81310.0,17.9859,18.0055,17.9761,17.9957,81310.0
2025-02-18 14:30:00,18.38,18.39,18.36,18.37,88738.0,17.9957,18.0055,17.9761,17.9859,88738.0
2025-02-18 14:35:00,18.37,18.39,18.36,18.39,71157.0,17.9859,18.0055,17.9761,18.0055,71157.0
2025-02-18 14:40:00,18.38,18.39,18.36,18.37,59017.0,17.9957,18.0055,17.9761,17.9859,59017.0
2025-02-18 14:45:00,18.37,18.38,18.35,18.36,44900.0,17.9859,17.9957,17.9663,17.9761,44900.0
2025-02-18 14:50:00,18.35,18.36,18.33,18.34,35813.0,17.9663,17.9761,17.9467,17.9565,35813.0
2025-02-18 14:55:00,18.34,18.35,18.33,18.34,64986.0,17.9565,17.9663,17.9467,17.9565,64986.0
2025-02-18 15:00:00,18.35,18.35,18.34,18.34,16254.0,17.9663,17.9663,17.9565,17.9565,16254.0
2025-02-18 15:05:00,18.35,18.36,18.34,18.35,89963.0,17.9663,17.9761,17.9565,17.9663,89963.0
2025-02-18 15:10:00,18.35,18.36,18.34,18.34,26500.0,17.9663,17.9761,17.9565,17.9565,26500.0
2025-02-18 15:15:00,18.35,18.36,18.34,18.36,50924.0,17.9663,17.9761,17.9565,17.9761,50924.0
2025-02-18 15:20:00,18.35,18.36,18.34,18.35,118320.0,17.9663,17.9761,17.9565,17.9663,118320.0
2025-02-18 15:25:00,18.34,18.35,18.33,18.35,64910.0,17.9565,17.9663,17.9467,17.9663,64910.0
2025-02-18 15:30:00,18.34,18.35,18.33,18.35,73675.0,17.9565,17.9663,17.9467,17.9663,73675.0
2025-02-18 15:35:00,18.35,18.36,18.34,18.34,150877.0,17.9663,17.9761,17.9565,17.9565,150877.0
2025-02-18 15:40:00,18.35,18.36,18.33,18.35,138018.0,17.9663,17.9761,17.9467,17.9663,138018.0
2025-02-18 15:45:00,18.35,18.36,18.34,18.35,57538.0,17.9663,17.9761,17.9565,17.9663,57538.0
2025-02-18 15:50:00,18.35,18.35,18.32,18.32,345904.0,17.9663,17.9663,17.9369,17.9369,345904.0
2025-02-18 15:55:00,18.32,18.33,18.25,18.26,345942.0,17.9369,17.9467,17.8684,17.8782,345942.0
2025-02-19 09:30:00,18.34,18.36,18.33,18.34,66243.0,17.9565,17.9761,17.9467,17.9565,66243.0
2025-02-19 09:35:00,18.33,18.35,18.32,18.35,93963.0,17.9467,17.9663,17.9369,17.9663,93963.0
2025-02-19 09:40:00,18.34,18.34,18.32,18.34,74613.0,17.9565,17.9565,17.9369,17.9565,74613.0
2025-02-19 09:45:00,18.33,18.36,18.32,18.36,88348.0,17.9467,17.9761,17.9369,17.9761,88348.0
2025-02-19 09:50:00,18.36,18.36,18.33,18.34,156328.0,17.9761,17.9761,17.9467,17.9565,156328.0
2025-02-19 09:55:00,18.34,18.35,18.33,18.35,106272.0,17.9565,17.9663,17.9467,17.9663,106272.0
2025-02-19 10:00:00,18.35,18.37,18.32,18.36,73493.0,17.9663,17.9859,17.9369,17.9761,73493.0
2025-02-19 10:05:00,18.36,18.37,18.34,18.36,193487.0,17.9761,17.9859,17.9565,17.9761,193487.0
2025-02-19 10:10:00,18.36,18.37,18.35,18.36,172815.0,17.9761,17.9859,17.9663,17.9761,172815.0
2025-02-19 10:15:00,18.36,18.37,18.33,18.35,209985.0,17.9761,17.9859,17.9467,17.9663,209985.0
2025-02-19 10:20:00,18.35,18.36,18.33,18.34,225610.0,17.9663,17.9761,17.9467,17.9565,225610.0
2025-02-19 10:25:00,18.35,18.35,18.33,18.34,118967.0,17.9663,17.9663,17.9467,17.9565,118967.0
2025-02-19 10:30:00,18.34,18.34,18.29,18.32,446225.0,17.9565,17.9565,17.9076,17.9369,446225.0
2025-02-19 10:35:00,18.32,18.33,18.3,18.32,179556.0,17.9369,17.9467,17.9174,17.9369,179556.0
2025-02-19 10:40:00,18.32,18.33,18.31,18.32,95856.0,17.9369,17.9467,17.9272,17.9369,95856.0
2025-02-19 10:45:00,18.31,18.32,18.3,18.31,91692.0,17.9272,17.9369,17.9174,17.9272,91692.0
2025-02-19 10:50:00,18.32,18.33,18.31,18.32,57720.0,17.9369,17.9467,17.9272,17.9369,57720.0
2025-02-19 10:55:00,18.32,18.36,18.31,18.34,177492.0,17.9369,17.9761,17.9272,17.9565,177492.0
2025-02-19 11:00:00,18.34,18.34,18.3,18.31,51495.0,17.9565,17.9565,17.9174,17.9272,51495.0
2025-02-19 11:05:00,18.3,18.31,18.29,18.29,127841.0,17.9174,17.9272,17.9076,17.9076,127841.0
2025-02-19 11:10:00,18.3,18.31,18.26,18.26,115290.0,17.9174,17.9272,17.8782,17.8782,115290.0
2025-02-19 11:15:00,18.26,18.28,18.26,18.27,52948.0,17.8782,17.8978,17.8782,17.888,52948.0
2025-02-19 11:20:00,18.28,18.29,18.27,18.28,65948.0,17.8978,17.9076,17.888,17.8978,65948.0
2025-02-19 11:25:00,18.27,18.28,18.26,18.28,72200.0,17.888,17.8978,17.8782,17.8978,72200.0
2025-02-19 11:30:00,18.28,18.29,18.26,18.27,45736.0,17.8978,17.9076,17.8782,17.888,45736.0
2025-02-19 11:35:00,18.27,18.28,18.26,18.27,78803.0,17.888,17.8978,17.8782,17.888,78803.0
2025-02-19 11:40:00,18.27,18.28,18.24,18.25,66379.0,17.888,17.8978,17.8586,17.8684,66379.0
2025-02-19 11:45:00,18.24,18.25,18.23,18.25,107680.0,17.8586,17.8684,17.8488,17.8684,107680.0
2025-02-19 11:50:00,18.25,18.26,18.24,18.25,79217.0,17.8684,17.8782,17.8586,17.8684,79217.0
2025-02-19 11:55:00,18.24,18.25,18.23,18.24,80880.0,17.8586,17.8684,17.8488,17.8586,80880.0
2025-02-19 12:00:00,18.24,18.24,18.22,18.24,149969.0,17.8586,17.8586,17.839,17.8586,149969.0
2025-02-19 12:05:00,18.23,18.24,18.23,18.23,1225.0,17.8488,17.8586,17.8488,17.8488,1225.0
2025-02-19 12:10:00,18.23,18.26,18.23,18.25,137773.0,17.8488,17.8782,17.8488,17.8684,137773.0
2025-02-19 12:15:00,18.25,18.26,18.24,18.26,104348.0,17.8684,17.8782,17.8586,17.8782,104348.0
2025-02-19 12:20:00,18.26,18.28,18.25,18.27,46884.0,17.8782,17.8978,17.8684,17.888,46884.0
2025-02-19 12:25:00,18.27,18.28,18.26,18.28,163733.0,17.888,17.8978,17.8782,17.8978,163733.0
2025-02-19 12:30:00,18.27,18.29,18.27,18.29,25392.0,17.888,17.9076,17.888,17.9076,25392.0
2025-02-19 12:35:00,18.28,18.29,18.27,18.28,55866.0,17.8978,17.9076,17.888,17.8978,55866.0
2025-02-19 12:40:00,18.27,18.28,18.26,18.27,27372.0,17.888,17.8978,17.8782,17.888,27372.0
2025-02-19 12:45:00,18.26,18.27,18.25,18.26,84538.0,17.8782,17.888,17.8684,17.8782,84538.0
2025-02-19 12:50:00,18.26,18.26,18.23,18.24,73993.0,17.8782,17.8782,17.8488,17.8586,73993.0
2025-02-19 12:55:00,18.24,18.25,18.23,18.24,80386.0,17.8586,17.8684,17.8488,17.8586,80386.0
2025-02-19 13:00:00,18.24,18.26,18.24,18.26,25976.0,17.8586,17.8782,17.8586,17.8782,25976.0
2025-02-19 13:05:00,18.26,18.28,18.25,18.27,142475.0,17.8782,17.8978,17.8684,17.888,142475.0
2025-02-19 13:10:00,18.28,18.31,18.27,18.28,184500.0,17.8978,17.9272,17.888,17.8978,184500.0
2025-02-19 13:15:00,18.28,18.29,18.25,18.25,42673.0,17.8978,17.9076,17.8684,17.8684,42673.0
2025-02-19 13:20:00,18.25,18.26,18.24,18.25,129767.0,17.8684,17.8782,17.8586,17.8684,129767.0
2025-02-19 13:25:00,18.26,18.26,18.24,18.25,162219.0,17.8782,17.8782,17.8586,17.8684,162219.0
2025-02-19 13:30:00,18.24,18.24,18.22,18.23,101920.0,17.8586,17.8586,17.839,17.8488,101920.0
2025-02-19 13:35:00,18.23,18.24,18.22,18.23,130988.0,17.8488,17.8586,17.839,17.8488,130988.0
2025-02-19 13:40:00,18.23,18.24,18.22,18.23,90514.0,17.8488,17.8586,17.839,17.8488,90514.0
2025-02-19 13:45:00,18.24,18.24,18.23,18.24,42422.0,17.8586,17.8586,17.8488,17.8586,42422.0
2025-02-19 13:50:00,18.24,18.25,18.23,18.25,59832.0,17.8586,17.8684,17.8488,17.8684,59832.0
2025-02-19 13:55:00,18.25,18.26,18.24,18.26,19699.0,17.8684,17.8782,17.8586,17.8782,19699.0
2025-02-19 14:00:00,18.25,18.26,18.23,18.25,109862.0,17.8684,17.8782,17.8488,17.8684,109862.0
2025-02-19 14:05:00,18.25,18.25,18.23,18.24,203598.0,17.8684,17.8684,17.8488,17.8586,203598.0
2025-02-19 14:10:00,18.23,18.24,18.18,18.18,208889.0,17.8488,17.8586,17.7999,17.7999,208889.0
2025-02-19 14:15:00,18.18,18.19,18.17,18.17,194805.0,17.7999,17.8097,17.7901,17.7901,194805.0
2025-02-19 14:20:00,18.17,18.17,18.15,18.16,91957.0,17.7901,17.7901,17.7705,17.7803,91957.0
2025-02-19 14:25:00,18.17,18.19,18.16,18.17,165640.0,17.7901,17.8097,17.7803,17.7901,165640.0
2025-02-19 14:30:00,18.18,18.19,18.17,18.18,84232.0,17.7999,17.8097,17.7901,17.7999,84232.0
2025-02-19 14:35:00,18.17,18.18,18.16,18.17,233624.0,17.7901,17.7999,17.7803,17.7901,233624.0
2025-02-19 14:40:00,18.16,18.18,18.16,18.17,188587.0,17.7803,17.7999,17.7803,17.7901,188587.0
2025-02-19 14:45:00,18.17,18.18,18.16,18.17,41070.0,17.7901,17.7999,17.7803,17.7901,41070.0
2025-02-19 14:50:00,18.17,18.18,18.14,18.16,187788.0,17.7901,17.7999,17.7607,17.7803,187788.0
2025-02-19 14:55:00,18.15,18.17,18.15,18.16,117501.0,17.7705,17.7901,17.7705,17.7803,117501.0
2025-02-19 15:00:00,18.16,18.17,18.15,18.17,179992.0,17.7803,17.7901,17.7705,17.7901,179992.0
2025-02-19 15:05:00,18.17,18.19,18.16,18.19,151085.0,17.7901,17.8097,17.7803,17.8097,151085.0
2025-02-19 15:10:00,18.19,18.2,18.18,18.19,107365.0,17.8097,17.8195,17.7999,17.8097,107365.0
2025-02-19 15:15:00,18.19,18.19,18.16,18.18,88148.0,17.8097,17.8097,17.7803,17.7999,88148.0
2025-02-19 15:20:00,18.18,18.19,18.17,18.18,136417.0,17.7999,17.8097,17.7901,17.7999,136417.0
2025-02-19 15:25:00,18.18,18.23,18.17,18.21,261048.0,17.7999,17.8488,17.7901,17.8292,261048.0
2025-02-19 15:30:00,18.21,18.21,18.17,18.19,150236.0,17.8292,17.8292,17.7901,17.8097,150236.0
2025-02-19 15:35:00,18.19,18.21,18.18,18.19,206622.0,17.8097,17.8292,17.7999,17.8097,206622.0
2025-02-19 15:40:00,18.19,18.21,18.18,18.2,124124.0,17.8097,17.8292,17.7999,17.8195,124124.0
2025-02-19 15:45:00,18.2,18.21,18.19,18.2,184674.0,17.8195,17.8292,17.8097,17.8195,184674.0
2025-02-19 15:50:00,18.2,18.2,18.18,18.2,474008.0,17.8195,17.8195,17.7999,17.8195,474008.0
2025-02-19 15:55:00,18.19,18.19,18.16,18.17,183597.0,17.8097,17.8097,17.7803,17.7901,183597.0
2025-02-20 09:30:00,18.25,18.28,18.24,18.28,167408.0,17.8684,17.8978,17.8586,17.8978,167408.0
2025-02-20 09:35:00,18.27,18.28,18.26,18.26,72784.0,17.888,17.8978,17.8782,17.8782,72784.0
2025-02-20 09:40:00,18.27,18.31,18.26,18.31,68076.0,17.888,17.9272,17.8782,17.9272,68076.0
2025-02-20 09:45:00,18.32,18.34,18.31,18.32,196506.0,17.9369,17.9565,17.9272,17.9369,196506.0
2025-02-20 09:50:00,18.33,18.41,18.32,18.38,218734.0,17.9467,18.0251,17.9369,17.9957,218734.0
2025-02-20 09:55:00,18.38,18.45,18.37,18.45,360264.0,17.9957,18.0642,17.9859,18.0642,360264.0
2025-02-20 10:00:00,18.45,18.52,18.44,18.45,279631.0,18.0642,18.1328,18.0544,18.0642,279631.0
2025-02-20 10:05:00,18.44,18.49,18.42,18.46,138559.0,18.0544,18.1034,18.0349,18.074,138559.0
2025-02-20 10:10:00,18.47,18.49,18.41,18.43,111920.0,18.0838,18.1034,18.0251,18.0446,111920.0
2025-02-20 10:15:00,18.43,18.43,18.39,18.41,101478.0,18.0446,18.0446,18.0055,18.0251,101478.0
2025-02-20 10:20:00,18.4,18.43,18.38,18.41,68796.0,18.0153,18.0446,17.9957,18.0251,68796.0
2025-02-20 10:25:00,18.41,18.42,18.39,18.39,121170.0,18.0251,18.0349,18.0055,18.0055,121170.0
2025-02-20 10:30:00,18.4,18.41,18.37,18.4,198891.0,18.0153,18.0251,17.9859,18.0153,198891.0
2025-02-20 10:35:00,18.4,18.44,18.39,18.42,286189.0,18.0153,18.0544,18.0055,18.0349,286189.0
2025-02-20 10:40:00,18.42,18.45,18.41,18.44,286171.0,18.0349,18.0642,18.0251,18.0544,286171.0
2025-02-20 10:45:00,18.44,18.48,18.43,18.47,240718.0,18.0544,18.0936,18.0446,18.0838,240718.0
2025-02-20 10:50:00,18.47,18.5,18.47,18.5,425819.0,18.0838,18.1132,18.0838,18.1132,425819.0
2025-02-20 10:55:00,18.5,18.52,18.47,18.51,276695.0,18.1132,18.1328,18.0838,18.123,276695.0
2025-02-20 11:00:00,18.51,18.51,18.47,18.5,150137.0,18.123,18.123,18.0838,18.1132,150137.0
2025-02-20 11:05:00,18.5,18.5,18.45,18.46,224057.0,18.1132,18.1132,18.0642,18.074,224057.0
2025-02-20 11:10:00,18.45,18.46,18.43,18.45,341660.0,18.0642,18.074,18.0446,18.0642,341660.0
2025-02-20 11:15:00,18.46,18.5,18.45,18.48,225916.0,18.074,18.1132,18.0642,18.0936,225916.0
2025-02-20 11:20:00,18.48,18.49,18.46,18.47,204978.0,18.0936,18.1034,18.074,18.0838,204978.0
2025-02-20 11:25:00,18.46,18.48,18.44,18.45,149252.0,18.074,18.0936,18.0544,18.0642,149252.0
2025-02-20 11:30:00,18.45,18.48,18.44,18.47,102654.0,18.0642,18.0936,18.0544,18.0838,102654.0
2025-02-20 11:35:00,18.48,18.52,18.47,18.49,181200.0,18.0936,18.1328,18.0838,18.1034,181200.0
2025-02-20 11:40:00,18.48,18.5,18.47,18.47,207527.0,18.0936,18.1132,18.0838,18.0838,207527.0
2025-02-20 11:45:00,18.47,18.5,18.46,18.5,134552.0,18.0838,18.1132,18.074,18.1132,134552.0
2025-02-20 11:50:00,18.49,18.5,18.47,18.48,131331.0,18.1034,18.1132,18.0838,18.0936,131331.0
2025-02-20 11:55:00,18.48,18.5,18.48,18.49,144711.0,18.0936,18.1132,18.0936,18.1034,144711.0
2025-02-20 12:00:00,18.5,18.51,18.46,18.46,290085.0,18.1132,18.123,18.074,18.074,290085.0
2025-02-20 12:05:00,18.46,18.46,18.44,18.45,87385.0,18.074,18.074,18.0544,18.0642,87385.0
2025-02-20 12:10:00,18.44,18.45,18.42,18.42,136685.0,18.0544,18.0642,18.0349,18.0349,136685.0
2025-02-20 12:15:00,18.43,18.44,18.41,18.42,35927.0,18.0446,18.0544,18.0251,18.0349,35927.0
2025-02-20 12:20:00,18.42,18.43,18.41,18.42,141125.0,18.0349,18.0446,18.0251,18.0349,141125.0
2025-02-20 12:25:00,18.41,18.42,18.41,18.42,24845.0,18.0251,18.0349,18.0251,18.0349,24845.0
2025-02-20 12:30:00,18.42,18.42,18.4,18.42,115252.0,18.0349,18.0349,18.0153,18.0349,115252.0
2025-02-20 12:35:00,18.42,18.43,18.4,18.43,194768.0,18.0349,18.0446,18.0153,18.0446,194768.0
2025-02-20 12:40:00,18.43,18.43,18.4,18.41,65468.0,18.0446,18.0446,18.0153,18.0251,65468.0
2025-02-20 12:45:00,18.41,18.44,18.4,18.44,97328.0,18.0251,18.0544,18.0153,18.0544,97328.0
2025-02-20 12:50:00,18.43,18.45,18.42,18.43,93966.0,18.0446,18.0642,18.0349,18.0446,93966.0
2025-02-20 12:55:00,18.44,18.47,18.43,18.46,97237.0,18.0544,18.0838,18.0446,18.074,97237.0
2025-02-20 13:00:00,18.46,18.48,18.45,18.47,104760.0,18.074,18.0936,18.0642,18.0838,104760.0
2025-02-20 13:05:00,18.47,18.47,18.45,18.46,127024.0,18.0838,18.0838,18.0642,18.074,127024.0
2025-02-20 13:10:00,18.46,18.46,18.44,18.44,153949.0,18.074,18.074,18.0544,18.0544,153949.0
2025-02-20 13:15:00,18.43,18.47,18.43,18.47,88884.0,18.0446,18.0838,18.0446,18.0838,88884.0
2025-02-20 13:20:00,18.47,18.49,18.46,18.48,106536.0,18.0838,18.1034,18.074,18.0936,106536.0
2025-02-20 13:25:00,18.48,18.49,18.46,18.47,26561.0,18.0936,18.1034,18.074,18.0838,26561.0
2025-02-20 13:30:00,18.47,18.48,18.44,18.45,171214.0,18.0838,18.0936,18.0544,18.0642,171214.0
2025-02-20 13:35:00,18.45,18.46,18.44,18.44,113500.0,18.0642,18.074,18.0544,18.0544,113500.0
2025-02-20 13:40:00,18.45,18.46,18.43,18.43,206489.0,18.0642,18.074,18.0446,18.0446,206489.0
2025-02-20 13:45:00,18.43,18.45,18.42,18.44,158117.0,18.0446,18.0642,18.0349,18.0544,158117.0
2025-02-20 13:50:00,18.45,18.46,18.44,18.45,62411.0,18.0642,18.074,18.0544,18.0642,62411.0
2025-02-20 13:55:00,18.45,18.45,18.42,18.43,57356.0,18.0642,18.0642,18.0349,18.0446,57356.0
2025-02-20 14:00:00,18.43,18.44,18.41,18.42,118570.0,18.0446,18.0544,18.0251,18.0349,118570.0
2025-02-20 14:05:00,18.41,18.43,18.41,18.41,40790.0,18.0251,18.0446,18.0251,18.0251,40790.0
2025-02-20 14:10:00,18.41,18.42,18.38,18.39,63093.0,18.0251,18.0349,17.9957,18.0055,63093.0
2025-02-20 14:15:00,18.39,18.4,18.38,18.39,195489.0,18.0055,18.0153,17.9957,18.0055,195489.0
2025-02-20 14:20:00,18.38,18.39,18.37,18.39,117162.0,17.9957,18.0055,17.9859,18.0055,117162.0
2025-02-20 14:25:00,18.39,18.4,18.38,18.39,20100.0,18.0055,18.0153,17.9957,18.0055,20100.0
2025-02-20 14:30:00,18.4,18.42,18.39,18.42,73841.0,18.0153,18.0349,18.0055,18.0349,73841.0
2025-02-20 14:35:00,18.42,18.43,18.4,18.41,133267.0,18.0349,18.0446,18.0153,18.0251,133267.0
2025-02-20 14:40:00,18.42,18.42,18.39,18.39,51622.0,18.0349,18.0349,18.0055,18.0055,51622.0
2025-02-20 14:45:00,18.4,18.4,18.35,18.36,110921.0,18.0153,18.0153,17.9663,17.9761,110921.0
2025-02-20 14:50:00,18.35,18.37,18.34,18.35,163234.0,17.9663,17.9859,17.9565,17.9663,163234.0
2025-02-20 14:55:00,18.35,18.36,18.34,18.35,44715.0,17.9663,17.9761,17.9565,17.9663,44715.0
2025-02-20 15:00:00,18.35,18.37,18.35,18.36,161229.0,17.9663,17.9859,17.9663,17.9761,161229.0
2025-02-20 15:05:00,18.35,18.37,18.35,18.36,138063.0,17.9663,17.9859,17.9663,17.9761,138063.0
2025-02-20 15:10:00,18.36,18.38,18.36,18.36,57506.0,17.9761,17.9957,17.9761,17.9761,57506.0
2025-02-20 15:15:00,18.37,18.39,18.35,18.36,94830.0,17.9859,18.0055,17.9663,17.9761,94830.0
2025-02-20 15:20:00,18.35,18.36,18.34,18.35,99446.0,17.9663,17.9761,17.9565,17.9663,99446.0
2025-02-20 15:25:00,18.36,18.37,18.35,18.36,70585.0,17.9761,17.9859,17.9663,17.9761,70585.0
2025-02-20 15:30:00,18.35,18.36,18.35,18.35,40003.0,17.9663,17.9761,17.9663,17.9663,40003.0
2025-02-20 15:35:00,18.36,18.38,18.35,18.37,111917.0,17.9761,17.9957,17.9663,17.9859,111917.0
2025-02-20 15:40:00,18.37,18.37,18.34,18.35,41535.0,17.9859,17.9859,17.9565,17.9663,41535.0
2025-02-20 15:45:00,18.35,18.36,18.32,18.33,162736.0,17.9663,17.9761,17.9369,17.9467,162736.0
2025-02-20 15:50:00,18.32,18.35,18.3,18.33,383690.0,17.9369,17.9663,17.9174,17.9467,383690.0
2025-02-20 15:55:00,18.33,18.34,18.31,18.33,328411.0,17.9467,17.9565,17.9272,17.9467,328411.0
2025-02-21 09:30:00,18.35,18.39,18.35,18.39,60989.0,17.9663,18.0055,17.9663,18.0055,60989.0
2025-02-21 09:35:00,18.38,18.43,18.37,18.41,146531.0,17.9957,18.0446,17.9859,18.0251,146531.0
2025-02-21 09:40:00,18.42,18.43,18.4,18.41,132613.0,18.0349,18.0446,18.0153,18.0251,132613.0
2025-02-21 09:45:00,18.41,18.45,18.39,18.44,242665.0,18.0251,18.0642,18.0055,18.0544,242665.0
2025-02-21 09:50:00,18.44,18.47,18.43,18.45,129421.0,18.0544,18.0838,18.0446,18.0642,129421.0
2025-02-21 09:55:00,18.45,18.47,18.44,18.46,204964.0,18.0642,18.0838,18.0544,18.074,204964.0
2025-02-21 10:00:00,18.46,18.52,18.45,18.48,229692.0,18.074,18.1328,18.0642,18.0936,229692.0
2025-02-21 10:05:00,18.48,18.52,18.46,18.46,180505.0,18.0936,18.1328,18.074,18.074,180505.0
2025-02-21 10:10:00,18.46,18.5,18.44,18.48,171342.0,18.074,18.1132,18.0544,18.0936,171342.0
2025-02-21 10:15:00,18.49,18.5,18.47,18.49,185107.0,18.1034,18.1132,18.0838,18.1034,185107.0
2025-02-21 10:20:00,18.48,18.54,18.48,18.54,359465.0,18.0936,18.1523,18.0936,18.1523,359465.0
2025-02-21 10:25:00,18.53,18.58,18.51,18.57,234660.0,18.1426,18.1915,18.123,18.1817,234660.0
2025-02-21 10:30:00,18.56,18.59,18.54,18.57,231320.0,18.1719,18.2013,18.1523,18.1817,231320.0
2025-02-21 10:35:00,18.57,18.58,18.54,18.54,143329.0,18.1817,18.1915,18.1523,18.1523,143329.0
2025-02-21 10:40:00,18.57,18.62,18.55,18.61,170180.0,18.1817,18.2307,18.1621,18.2209,170180.0
2025-02-21 10:45:00,18.62,18.62,18.56,18.58,291582.0,18.2307,18.2307,18.1719,18.1915,291582.0
2025-02-21 10:50:00,18.58,18.6,18.57,18.6,265847.0,18.1915,18.2111,18.1817,18.2111,265847.0
2025-02-21 10:55:00,18.59,18.6,18.56,18.57,188915.0,18.2013,18.2111,18.1719,18.1817,188915.0
2025-02-21 11:00:00,18.55,18.59,18.53,18.57,226456.0,18.1621,18.2013,18.1426,18.1817,226456.0
2025-02-21 11:05:00,18.57,18.59,18.55,18.58,117017.0,18.1817,18.2013,18.1621,18.1915,117017.0
2025-02-21 11:10:00,18.58,18.6,18.54,18.55,236607.0,18.1915,18.2111,18.1523,18.1621,236607.0
2025-02-21 11:15:00,18.53,18.57,18.52,18.53,174117.0,18.1426,18.1817,18.1328,18.1426,174117.0
2025-02-21 11:20:00,18.53,18.54,18.52,18.53,80880.0,18.1426,18.1523,18.1328,18.1426,80880.0
2025-02-21 11:25:00,18.53,18.57,18.52,18.55,214147.0,18.1426,18.1817,18.1328,18.1621,214147.0
2025-02-21 11:30:00,18.55,18.57,18.52,18.54,136802.0,18.1621,18.1817,18.1328,18.1523,136802.0
2025-02-21 11:35:00,18.53,18.55,18.51,18.53,193578.0,18.1426,18.1621,18.123,18.1426,193578.0
2025-02-21 11:40:00,18.52,18.56,18.51,18.55,109230.0,18.1328,18.1719,18.123,18.1621,109230.0
2025-02-21 11:45:00,18.56,18.58,18.54,18.56,165679.0,18.1719,18.1915,18.1523,18.1719,165679.0
2025-02-21 11:50:00,18.56,18.59,18.56,18.58,196642.0,18.1719,18.2013,18.1719,18.1915,196642.0
2025-02-21 11:55:00,18.58,18.58,18.54,18.56,103263.0,18.1915,18.1915,18.1523,18.1719,103263.0
2025-02-21 12:00:00,18.56,18.56,18.53,18.54,150891.0,18.1719,18.1719,18.1426,18.1523,150891.0
2025-02-21 12:05:00,18.55,18.57,18.54,18.57,56588.0,18.1621,18.1817,18.1523,18.1817,56588.0
2025-02-21 12:10:00,18.57,18.59,18.57,18.58,231135.0,18.1817,18.2013,18.1817,18.1915,231135.0
2025-02-21 12:15:00,18.58,18.63,18.58,18.62,235196.0,18.1915,18.2405,18.1915,18.2307,235196.0
2025-02-21 12:20:00,18.63,18.66,18.62,18.63,235853.0,18.2405,18.2698,18.2307,18.2405,235853.0
2025-02-21 12:25:00,18.63,18.64,18.61,18.63,196399.0,18.2405,18.2503,18.2209,18.2405,196399.0
2025-02-21 12:30:00,18.62,18.65,18.62,18.64,135125.0,18.2307,18.26,18.2307,18.2503,135125.0
2025-02-21 12:35:00,18.64,18.7,18.63,18.69,454406.0,18.2503,18.309,18.2405,18.2992,454406.0
2025-02-21 12:40:00,18.68,18.69,18.65,18.66,196272.0,18.2894,18.2992,18.26,18.2698,196272.0
2025-02-21 12:45:00,18.66,18.69,18.66,18.69,186352.0,18.2698,18.2992,18.2698,18.2992,186352.0
2025-02-21 12:50:00,18.69,18.71,18.69,18.71,161966.0,18.2992,18.3188,18.2992,18.3188,161966.0
2025-02-21 12:55:00,18.71,18.75,18.7,18.73,170199.0,18.3188,18.358,18.309,18.3384,170199.0
2025-02-21 13:00:00,18.74,18.78,18.73,18.77,253777.0,18.3482,18.3873,18.3384,18.3775,253777.0
2025-02-21 13:05:00,18.78,18.8,18.76,18.8,266105.0,18.3873,18.4069,18.3677,18.4069,266105.0
2025-02-21 13:10:00,18.8,18.84,18.79,18.8,174593.0,18.4069,18.4461,18.3971,18.4069,174593.0
2025-02-21 13:15:00,18.8,18.8,18.75,18.79,364247.0,18.4069,18.4069,18.358,18.3971,364247.0
2025-02-21 13:20:00,18.79,18.82,18.78,18.81,197744.0,18.3971,18.4265,18.3873,18.4167,197744.0
2025-02-21 13:25:00,18.81,18.84,18.78,18.84,272313.0,18.4167,18.4461,18.3873,18.4461,272313.0
2025-02-21 13:30:00,18.84,18.87,18.83,18.84,324919.0,18.4461,18.4754,18.4363,18.4461,324919.0
2025-02-21 13:35:00,18.84,18.85,18.77,18.83,358800.0,18.4461,18.4559,18.3775,18.4363,358800.0
2025-02-21 13:40:00,18.82,18.86,18.8,18.86,149002.0,18.4265,18.4657,18.4069,18.4657,149002.0
2025-02-21 13:45:00,18.85,18.86,18.84,18.85,256558.0,18.4559,18.4657,18.4461,18.4559,256558.0
2025-02-21 13:50:00,18.85,18.86,18.83,18.84,198817.0,18.4559,18.4657,18.4363,18.4461,198817.0
2025-02-21 13:55:00,18.83,18.87,18.83,18.86,250168.0,18.4363,18.4754,18.4363,18.4657,250168.0
2025-02-21 14:00:00,18.87,18.89,18.85,18.88,213448.0,18.4754,18.495,18.4559,18.4852,213448.0
2025-02-21 14:05:00,18.88,18.89,18.86,18.86,258197.0,18.4852,18.495,18.4657,18.4657,258197.0
2025-02-21 14:10:00,18.86,18.88,18.82,18.84,377486.0,18.4657,18.4852,18.4265,18.4461,377486.0
2025-02-21 14:15:00,18.84,18.89,18.84,18.88,257042.0,18.4461,18.495,18.4461,18.4852,257042.0
2025-02-21 14:20:00,18.89,18.94,18.88,18.93,348247.0,18.495,18.544,18.4852,18.5342,348247.0
2025-02-21 14:25:00,18.93,18.99,18.92,18.97,626716.0,18.5342,18.5929,18.5244,18.5734,626716.0
2025-02-21 14:30:00,18.98,18.98,18.92,18.96,203091.0,18.5831,18.5831,18.5244,18.5636,203091.0
2025-02-21 14:35:00,18.95,18.99,18.95,18.97,175235.0,18.5538,18.5929,18.5538,18.5734,175235.0
2025-02-21 14:40:00,18.98,19.0,18.95,18.96,267720.0,18.5831,18.6027,18.5538,18.5636,267720.0
2025-02-21 14:45:00,18.96,18.99,18.95,18.97,254055.0,18.5636,18.5929,18.5538,18.5734,254055.0
2025-02-21 14:50:00,18.97,18.97,18.92,18.97,219042.0,18.5734,18.5734,18.5244,18.5734,219042.0
2025-02-21 14:55:00,18.96,18.97,18.93,18.96,266237.0,18.5636,18.5734,18.5342,18.5636,266237.0
2025-02-21 15:00:00,18.97,18.98,18.94,18.97,158661.0,18.5734,18.5831,18.544,18.5734,158661.0
2025-02-21 15:05:00,18.96,18.98,18.95,18.97,200309.0,18.5636,18.5831,18.5538,18.5734,200309.0
2025-02-21 15:10:00,18.97,18.99,18.94,18.96,208414.0,18.5734,18.5929,18.544,18.5636,208414.0
2025-02-21 15:15:00,18.95,18.98,18.94,18.95,183062.0,18.5538,18.5831,18.544,18.5538,183062.0
2025-02-21 15:20:00,18.96,18.96,18.92,18.94,324638.0,18.5636,18.5636,18.5244,18.544,324638.0
2025-02-21 15:25:00,18.93,18.95,18.92,18.93,131435.0,18.5342,18.5538,18.5244,18.5342,131435.0
2025-02-21 15:30:00,18.93,18.95,18.91,18.93,237480.0,18.5342,18.5538,18.5146,18.5342,237480.0
2025-02-21 15:35:00,18.92,18.95,18.92,18.93,237467.0,18.5244,18.5538,18.5244,18.5342,237467.0
2025-02-21 15:40:00,18.93,18.97,18.92,18.96,266942.0,18.5342,18.5734,18.5244,18.5636,266942.0
2025-02-21 15:45:00,18.97,18.99,18.94,18.96,286073.0,18.5734,18.5929,18.544,18.5636,286073.0
2025-02-21 15:50:00,18.95,18.97,18.93,18.95,366736.0,18.5538,18.5734,18.5342,18.5538,366736.0
2025-02-21 15:55:00,18.95,19.0,18.94,18.96,1468324.0,18.5538,18.6027,18.544,18.5636,1468324.0
2025-02-24 09:30:00,18.84,18.86,18.78,18.83,320582.0,18.4461,18.4657,18.3873,18.4363,320582.0
2025-02-24 09:35:00,18.84,18.91,18.84,18.89,189895.0,18.4461,18.5146,18.4461,18.495,189895.0
2025-02-24 09:40:00,18.89,18.93,18.87,18.91,80446.0,18.495,18.5342,18.4754,18.5146,80446.0
2025-02-24 09:45:00,18.9,18.95,18.89,18.94,469049.0,18.5048,18.5538,18.495,18.544,469049.0
2025-02-24 09:50:00,18.94,19.02,18.93,19.0,267943.0,18.544,18.6223,18.5342,18.6027,267943.0
2025-02-24 09:55:00,19.0,19.06,18.99,19.05,193865.0,18.6027,18.6615,18.5929,18.6517,193865.0
2025-02-24 10:00:00,19.05,19.16,19.02,19.14,510213.0,18.6517,18.7594,18.6223,18.7398,510213.0
2025-02-24 10:05:00,19.14,19.2,19.08,19.11,355828.0,18.7398,18.7985,18.6811,18.7104,355828.0
2025-02-24 10:10:00,19.1,19.11,19.02,19.04,119786.0,18.7006,18.7104,18.6223,18.6419,119786.0
2025-02-24 10:15:00,19.04,19.09,19.0,19.08,150861.0,18.6419,18.6908,18.6027,18.6811,150861.0
2025-02-24 10:20:00,19.08,19.08,19.02,19.03,141702.0,18.6811,18.6811,18.6223,18.6321,141702.0
2025-02-24 10:25:00,19.03,19.11,19.03,19.11,273683.0,18.6321,18.7104,18.6321,18.7104,273683.0
2025-02-24 10:30:00,19.1,19.12,19.07,19.11,195828.0,18.7006,18.7202,18.6713,18.7104,195828.0
2025-02-24 10:35:00,19.1,19.13,19.08,19.1,167046.0,18.7006,18.73,18.6811,18.7006,167046.0
2025-02-24 10:40:00,19.11,19.13,19.08,19.11,176937.0,18.7104,18.73,18.6811,18.7104,176937.0
2025-02-24 10:45:00,19.12,19.15,19.09,19.09,207555.0,18.7202,18.7496,18.6908,18.6908,207555.0
2025-02-24 10:50:00,19.1,19.16,19.08,19.14,375480.0,18.7006,18.7594,18.6811,18.7398,375480.0
2025-02-24 10:55:00,19.14,19.18,19.11,19.12,134203.0,18.7398,18.779,18.7104,18.7202,134203.0
2025-02-24 11:00:00,19.12,19.14,19.09,19.1,115018.0,18.7202,18.7398,18.6908,18.7006,115018.0
2025-02-24 11:05:00,19.1,19.1,19.06,19.09,211450.0,18.7006,18.7006,18.6615,18.6908,211450.0
2025-02-24 11:10:00,19.09,19.1,19.06,19.08,113889.0,18.6908,18.7006,18.6615,18.6811,113889.0
2025-02-24 11:15:00,19.07,19.08,19.04,19.05,140693.0,18.6713,18.6811,18.6419,18.6517,140693.0
2025-02-24 11:20:00,19.04,19.05,19.01,19.03,184531.0,18.6419,18.6517,18.6125,18.6321,184531.0
2025-02-24 11:25:00,19.03,19.03,18.94,18.96,247636.0,18.6321,18.6321,18.544,18.5636,247636.0
2025-02-24 11:30:00,18.97,18.97,18.93,18.96,314830.0,18.5734,18.5734,18.5342,18.5636,314830.0
2025-02-24 11:35:00,18.96,19.01,18.94,19.01,132151.0,18.5636,18.6125,18.544,18.6125,132151.0
2025-02-24 11:40:00,19.01,19.01,18.92,18.95,163782.0,18.6125,18.6125,18.5244,18.5538,163782.0
2025-02-24 11:45:00,18.96,18.96,18.92,18.94,180560.0,18.5636,18.5636,18.5244,18.544,180560.0
2025-02-24 11:50:00,18.95,18.97,18.93,18.95,150487.0,18.5538,18.5734,18.5342,18.5538,150487.0
2025-02-24 11:55:00,18.95,18.98,18.94,18.98,212087.0,18.5538,18.5831,18.544,18.5831,212087.0
2025-02-24 12:00:00,18.98,18.99,18.93,18.94,190634.0,18.5831,18.5929,18.5342,18.544,190634.0
2025-02-24 12:05:00,18.93,18.98,18.92,18.95,145178.0,18.5342,18.5831,18.5244,18.5538,145178.0
2025-02-24 12:10:00,18.94,18.96,18.92,18.95,158715.0,18.544,18.5636,18.5244,18.5538,158715.0
2025-02-24 12:15:00,18.94,18.95,18.88,18.89,235559.0,18.544,18.5538,18.4852,18.495,235559.0
2025-02-24 12:20:00,18.89,18.9,18.87,18.89,141325.0,18.495,18.5048,18.4754,18.495,141325.0
2025-02-24 12:25:00,18.89,18.91,18.87,18.9,134073.0,18.495,18.5146,18.4754,18.5048,134073.0
2025-02-24 12:30:00,18.91,18.94,18.9,18.92,141105.0,18.5146,18.544,18.5048,18.5244,141105.0
2025-02-24 12:35:00,18.92,18.93,18.88,18.88,140889.0,18.5244,18.5342,18.4852,18.4852,140889.0
2025-02-24 12:40:00,18.89,18.89,18.87,18.87,68930.0,18.495,18.495,18.4754,18.4754,68930.0
2025-02-24 12:45:00,18.87,18.89,18.85,18.87,242915.0,18.4754,18.495,18.4559,18.4754,242915.0
2025-02-24 12:50:00,18.88,18.92,18.88,18.91,142722.0,18.4852,18.5244,18.4852,18.5146,142722.0
2025-02-24 12:55:00,18.91,18.94,18.88,18.94,172408.0,18.5146,18.544,18.4852,18.544,172408.0
2025-02-24 13:00:00,18.94,18.94,18.92,18.93,105246.0,18.544,18.544,18.5244,18.5342,105246.0
2025-02-24 13:05:00,18.93,18.94,18.9,18.9,162391.0,18.5342,18.544,18.5048,18.5048,162391.0
2025-02-24 13:10:00,18.91,18.93,18.89,18.92,128912.0,18.5146,18.5342,18.495,18.5244,128912.0
2025-02-24 13:15:00,18.91,18.92,18.86,18.88,217118.0,18.5146,18.5244,18.4657,18.4852,217118.0
2025-02-24 13:20:00,18.88,18.91,18.87,18.9,122397.0,18.4852,18.5146,18.4754,18.5048,122397.0
2025-02-24 13:25:00,18.89,18.89,18.86,18.88,91661.0,18.495,18.495,18.4657,18.4852,91661.0
2025-02-24 13:30:00,18.88,18.91,18.88,18.89,117554.0,18.4852,18.5146,18.4852,18.495,117554.0
2025-02-24 13:35:00,18.89,18.91,18.87,18.89,144408.0,18.495,18.5146,18.4754,18.495,144408.0
2025-02-24 13:40:00,18.89,18.9,18.87,18.89,158248.0,18.495,18.5048,18.4754,18.495,158248.0
2025-02-24 13:45:00,18.88,18.92,18.87,18.91,129811.0,18.4852,18.5244,18.4754,18.5146,129811.0
2025-02-24 13:50:00,18.91,18.93,18.9,18.9,117908.0,18.5146,18.5342,18.5048,18.5048,117908.0
2025-02-24 13:55:00,18.91,18.95,18.9,18.93,161635.0,18.5146,18.5538,18.5048,18.5342,161635.0
2025-02-24 14:00:00,18.93,18.94,18.89,18.89,131037.0,18.5342,18.544,18.495,18.495,131037.0
2025-02-24 14:05:00,18.89,18.93,18.88,18.92,143902.0,18.495,18.5342,18.4852,18.5244,143902.0
2025-02-24 14:10:00,18.92,18.95,18.91,18.93,75590.0,18.5244,18.5538,18.5146,18.5342,75590.0
2025-02-24 14:15:00,18.93,18.97,18.92,18.96,145359.0,18.5342,18.5734,18.5244,18.5636,145359.0
2025-02-24 14:20:00,18.96,18.98,18.95,18.96,105449.0,18.5636,18.5831,18.5538,18.5636,105449.0
2025-02-24 14:25:00,18.96,18.98,18.94,18.96,145443.0,18.5636,18.5831,18.544,18.5636,145443.0
2025-02-24 14:30:00,18.97,18.98,18.93,18.94,163711.0,18.5734,18.5831,18.5342,18.544,163711.0
2025-02-24 14:35:00,18.94,18.96,18.93,18.96,90376.0,18.544,18.5636,18.5342,18.5636,90376.0
2025-02-24 14:40:00,18.95,18.99,18.95,18.97,117821.0,18.5538,18.5929,18.5538,18.5734,117821.0
2025-02-24 14:45:00,18.98,19.0,18.97,18.98,93426.0,18.5831,18.6027,18.5734,18.5831,93426.0
2025-02-24 14:50:00,18.98,18.99,18.96,18.99,125779.0,18.5831,18.5929,18.5636,18.5929,125779.0
2025-02-24 14:55:00,18.99,19.02,18.98,18.99,139455.0,18.5929,18.6223,18.5831,18.5929,139455.0
2025-02-24 15:00:00,18.98,19.03,18.98,19.01,585879.0,18.5831,18.6321,18.5831,18.6125,585879.0
2025-02-24 15:05:00,19.01,19.02,18.98,18.99,179797.0,18.6125,18.6223,18.5831,18.5929,179797.0
2025-02-24 15:10:00,18.99,19.01,18.98,19.0,66598.0,18.5929,18.6125,18.5831,18.6027,66598.0
2025-02-24 15:15:00,18.99,19.02,18.97,18.99,169338.0,18.5929,18.6223,18.5734,18.5929,169338.0
2025-02-24 15:20:00,19.0,19.02,18.97,19.02,241629.0,18.6027,18.6223,18.5734,18.6223,241629.0
2025-02-24 15:25:00,19.02,19.03,19.0,19.03,179965.0,18.6223,18.6321,18.6027,18.6321,179965.0
2025-02-24 15:30:00,19.03,19.03,18.99,19.01,164673.0,18.6321,18.6321,18.5929,18.6125,164673.0
2025-02-24 15:35:00,19.0,19.02,18.99,19.02,103141.0,18.6027,18.6223,18.5929,18.6223,103141.0
2025-02-24 15:40:00,19.02,19.06,19.02,19.05,210377.0,18.6223,18.6615,18.6223,18.6517,210377.0
2025-02-24 15:45:00,19.05,19.06,19.01,19.03,135859.0,18.6517,18.6615,18.6125,18.6321,135859.0
2025-02-24 15:50:00,19.02,19.14,19.01,19.13,431631.0,18.6223,18.7398,18.6125,18.73,431631.0
2025-02-24 15:55:00,19.14,19.18,19.12,19.15,519814.0,18.7398,18.779,18.7202,18.7496,519814.0
2025-02-25 09:30:00,19.16,19.2,19.11,19.14,213017.0,18.7594,18.7985,18.7104,18.7398,213017.0
2025-02-25 09:35:00,19.14,19.18,19.11,19.12,98821.0,18.7398,18.779,18.7104,18.7202,98821.0
2025-02-25 09:40:00,19.13,19.21,19.12,19.21,98631.0,18.73,18.8083,18.7202,18.8083,98631.0
2025-02-25 09:45:00,19.2,19.25,19.17,19.23,168979.0,18.7985,18.8475,18.7692,18.8279,168979.0
2025-02-25 09:50:00,19.23,19.35,19.23,19.33,529915.0,18.8279,18.9454,18.8279,18.9258,529915.0
2025-02-25 09:55:00,19.32,19.33,19.24,19.29,182800.0,18.916,18.9258,18.8377,18.8867,182800.0
2025-02-25 10:00:00,19.28,19.4,19.28,19.39,688063.0,18.8769,18.9944,18.8769,18.9846,688063.0
2025-02-25 10:05:00,19.38,19.42,19.36,19.38,229478.0,18.9748,19.0139,18.9552,18.9748,229478.0
2025-02-25 10:10:00,19.37,19.46,19.35,19.46,363814.0,18.965,19.0531,18.9454,19.0531,363814.0
2025-02-25 10:15:00,19.45,19.52,19.41,19.51,302403.0,19.0433,19.1119,19.0042,19.1021,302403.0
2025-02-25 10:20:00,19.51,19.56,19.48,19.54,327654.0,19.1021,19.151,19.0727,19.1314,327654.0
2025-02-25 10:25:00,19.54,19.58,19.5,19.57,323802.0,19.1314,19.1706,19.0923,19.1608,323802.0
2025-02-25 10:30:00,19.56,19.59,19.53,19.55,212129.0,19.151,19.1804,19.1216,19.1412,212129.0
2025-02-25 10:35:00,19.54,19.55,19.46,19.48,837280.0,19.1314,19.1412,19.0531,19.0727,837280.0
2025-02-25 10:40:00,19.47,19.52,19.44,19.48,204246.0,19.0629,19.1119,19.0335,19.0727,204246.0
2025-02-25 10:45:00,19.47,19.52,19.45,19.47,379322.0,19.0629,19.1119,19.0433,19.0629,379322.0
2025-02-25 10:50:00,19.47,19.48,19.4,19.42,151078.0,19.0629,19.0727,18.9944,19.0139,151078.0
2025-02-25 10:55:00,19.42,19.48,19.4,19.46,146581.0,19.0139,19.0727,18.9944,19.0531,146581.0
2025-02-25 11:00:00,19.47,19.56,19.47,19.53,217474.0,19.0629,19.151,19.0629,19.1216,217474.0
2025-02-25 11:05:00,19.52,19.55,19.48,19.51,171854.0,19.1119,19.1412,19.0727,19.1021,171854.0
2025-02-25 11:10:00,19.51,19.52,19.47,19.49,72423.0,19.1021,19.1119,19.0629,19.0825,72423.0
2025-02-25 11:15:00,19.49,19.53,19.48,19.5,165001.0,19.0825,19.1216,19.0727,19.0923,165001.0
2025-02-25 11:20:00,19.51,19.54,19.49,19.52,81263.0,19.1021,19.1314,19.0825,19.1119,81263.0
2025-02-25 11:25:00,19.51,19.58,19.49,19.57,136832.0,19.1021,19.1706,19.0825,19.1608,136832.0
2025-02-25 11:30:00,19.56,19.65,19.54,19.58,508683.0,19.151,19.2391,19.1314,19.1706,508683.0
2025-02-25 11:35:00,19.58,19.61,19.53,19.54,141018.0,19.1706,19.2,19.1216,19.1314,141018.0
2025-02-25 11:40:00,19.55,19.58,19.54,19.55,64238.0,19.1412,19.1706,19.1314,19.1412,64238.0
2025-02-25 11:45:00,19.54,19.56,19.47,19.48,84273.0,19.1314,19.151,19.0629,19.0727,84273.0
2025-02-25 11:50:00,19.48,19.49,19.45,19.46,129036.0,19.0727,19.0825,19.0433,19.0531,129036.0
2025-02-25 11:55:00,19.46,19.48,19.37,19.41,623223.0,19.0531,19.0727,18.965,19.0042,623223.0
2025-02-25 12:00:00,19.42,19.45,19.4,19.45,229027.0,19.0139,19.0433,18.9944,19.0433,229027.0
2025-02-25 12:05:00,19.44,19.46,19.43,19.44,75456.0,19.0335,19.0531,19.0237,19.0335,75456.0
2025-02-25 12:10:00,19.44,19.45,19.41,19.44,210508.0,19.0335,19.0433,19.0042,19.0335,210508.0
2025-02-25 12:15:00,19.44,19.46,19.42,19.45,150983.0,19.0335,19.0531,19.0139,19.0433,150983.0
2025-02-25 12:20:00,19.45,19.49,19.43,19.44,223707.0,19.0433,19.0825,19.0237,19.0335,223707.0
2025-02-25 12:25:00,19.44,19.45,19.38,19.39,98794.0,19.0335,19.0433,18.9748,18.9846,98794.0
2025-02-25 12:30:00,19.39,19.4,19.36,19.38,145528.0,18.9846,18.9944,18.9552,18.9748,145528.0
2025-02-25 12:35:00,19.38,19.39,19.34,19.36,118799.0,18.9748,18.9846,18.9356,18.9552,118799.0
2025-02-25 12:40:00,19.35,19.36,19.33,19.36,125767.0,18.9454,18.9552,18.9258,18.9552,125767.0
2025-02-25 12:45:00,19.35,19.37,19.34,19.35,91492.0,18.9454,18.965,18.9356,18.9454,91492.0
2025-02-25 12:50:00,19.36,19.36,19.32,19.34,75357.0,18.9552,18.9552,18.916,18.9356,75357.0
2025-02-25 12:55:00,19.33,19.34,19.31,19.32,123351.0,18.9258,18.9356,18.9062,18.916,123351.0
2025-02-25 13:00:00,19.31,19.31,19.26,19.27,82532.0,18.9062,18.9062,18.8573,18.8671,82532.0
2025-02-25 13:05:00,19.27,19.27,19.22,19.25,133617.0,18.8671,18.8671,18.8181,18.8475,133617.0
2025-02-25 13:10:00,19.25,19.31,19.24,19.3,219940.0,18.8475,18.9062,18.8377,18.8965,219940.0
2025-02-25 13:15:00,19.3,19.33,19.28,19.32,137130.0,18.8965,18.9258,18.8769,18.916,137130.0
2025-02-25 13:20:00,19.32,19.33,19.28,19.3,76132.0,18.916,18.9258,18.8769,18.8965,76132.0
2025-02-25 13:25:00,19.3,19.39,19.29,19.38,98193.0,18.8965,18.9846,18.8867,18.9748,98193.0
2025-02-25 13:30:00,19.39,19.39,19.34,19.36,145348.0,18.9846,18.9846,18.9356,18.9552,145348.0
2025-02-25 13:35:00,19.36,19.36,19.26,19.26,86889.0,18.9552,18.9552,18.8573,18.8573,86889.0
2025-02-25 13:40:00,19.26,19.28,19.24,19.25,101490.0,18.8573,18.8769,18.8377,18.8475,101490.0
2025-02-25 13:45:00,19.26,19.27,19.24,19.26,91447.0,18.8573,18.8671,18.8377,18.8573,91447.0
2025-02-25 13:50:00,19.26,19.31,19.26,19.29,71573.0,18.8573,18.9062,18.8573,18.8867,71573.0
2025-02-25 13:55:00,19.3,19.33,19.28,19.32,160434.0,18.8965,18.9258,18.8769,18.916,160434.0
2025-02-25 14:00:00,19.32,19.34,19.31,19.32,157540.0,18.916,18.9356,18.9062,18.916,157540.0
2025-02-25 14:05:00,19.32,19.34,19.32,19.32,67569.0,18.916,18.9356,18.916,18.916,67569.0
2025-02-25 14:10:00,19.33,19.39,19.32,19.39,105301.0,18.9258,18.9846,18.916,18.9846,105301.0
2025-02-25 14:15:00,19.39,19.43,19.37,19.38,147463.0,18.9846,19.0237,18.965,18.9748,147463.0
2025-02-25 14:20:00,19.38,19.42,19.38,19.41,168401.0,18.9748,19.0139,18.9748,19.0042,168401.0
2025-02-25 14:25:00,19.4,19.43,19.39,19.42,106638.0,18.9944,19.0237,18.9846,19.0139,106638.0
2025-02-25 14:30:00,19.42,19.43,19.37,19.37,123004.0,19.0139,19.0237,18.965,18.965,123004.0
2025-02-25 14:35:00,19.37,19.4,19.28,19.29,247617.0,18.965,18.9944,18.8769,18.8867,247617.0
2025-02-25 14:40:00,19.29,19.3,19.26,19.28,147465.0,18.8867,18.8965,18.8573,18.8769,147465.0
2025-02-25 14:45:00,19.28,19.33,19.27,19.29,97178.0,18.8769,18.9258,18.8671,18.8867,97178.0
2025-02-25 14:50:00,19.29,19.3,19.26,19.28,68852.0,18.8867,18.8965,18.8573,18.8769,68852.0
2025-02-25 14:55:00,19.28,19.29,19.26,19.29,95240.0,18.8769,18.8867,18.8573,18.8867,95240.0
2025-02-25 15:00:00,19.29,19.31,19.25,19.28,74013.0,18.8867,18.9062,18.8475,18.8769,74013.0
2025-02-25 15:05:00,19.27,19.29,19.24,19.28,62850.0,18.8671,18.8867,18.8377,18.8769,62850.0
2025-02-25 15:10:00,19.28,19.32,19.28,19.28,93565.0,18.8769,18.916,18.8769,18.8769,93565.0
2025-02-25 15:15:00,19.29,19.3,19.25,19.26,51739.0,18.8867,18.8965,18.8475,18.8573,51739.0
2025-02-25 15:20:00,19.25,19.27,19.19,19.19,86949.0,18.8475,18.8671,18.7888,18.7888,86949.0
2025-02-25 15:25:00,19.2,19.26,19.19,19.25,101500.0,18.7985,18.8573,18.7888,18.8475,101500.0
2025-02-25 15:30:00,19.24,19.29,19.23,19.27,127853.0,18.8377,18.8867,18.8279,18.8671,127853.0
2025-02-25 15:35:00,19.27,19.35,19.25,19.35,129679.0,18.8671,18.9454,18.8475,18.9454,129679.0
2025-02-25 15:40:00,19.34,19.37,19.32,19.35,238316.0,18.9356,18.965,18.916,18.9454,238316.0
2025-02-25 15:45:00,19.36,19.36,19.31,19.32,75595.0,18.9552,18.9552,18.9062,18.916,75595.0
2025-02-25 15:50:00,19.33,19.39,19.31,19.38,301550.0,18.9258,18.9846,18.9062,18.9748,301550.0
2025-02-25 15:55:00,19.38,19.38,19.31,19.35,295612.0,18.9748,18.9748,18.9062,18.9454,295612.0
2025-02-26 09:30:00,19.24,19.3,19.23,19.29,214125.0,18.8377,18.8965,18.8279,18.8867,214125.0
2025-02-26 09:35:00,19.28,19.29,19.21,19.21,103831.0,18.8769,18.8867,18.8083,18.8083,103831.0
2025-02-26 09:40:00,19.22,19.28,19.21,19.25,116941.0,18.8181,18.8769,18.8083,18.8475,116941.0
2025-02-26 09:45:00,19.24,19.26,19.16,19.16,172946.0,18.8377,18.8573,18.7594,18.7594,172946.0
2025-02-26 09:50:00,19.16,19.17,19.12,19.13,105313.0,18.7594,18.7692,18.7202,18.73,105313.0
2025-02-26 09:55:00,19.13,19.17,19.12,19.13,74828.0,18.73,18.7692,18.7202,18.73,74828.0
2025-02-26 10:00:00,19.12,19.15,19.1,19.12,247658.0,18.7202,18.7496,18.7006,18.7202,247658.0
2025-02-26 10:05:00,19.12,19.16,19.1,19.11,133723.0,18.7202,18.7594,18.7006,18.7104,133723.0
2025-02-26 10:10:00,19.11,19.12,19.06,19.07,174361.0,18.7104,18.7202,18.6615,18.6713,174361.0
2025-02-26 10:15:00,19.07,19.09,19.03,19.04,87091.0,18.6713,18.6908,18.6321,18.6419,87091.0
2025-02-26 10:20:00,19.04,19.09,19.02,19.06,192008.0,18.6419,18.6908,18.6223,18.6615,192008.0
2025-02-26 10:25:00,19.07,19.13,19.05,19.12,287385.0,18.6713,18.73,18.6517,18.7202,287385.0
2025-02-26 10:30:00,19.11,19.11,19.06,19.09,70414.0,18.7104,18.7104,18.6615,18.6908,70414.0
2025-02-26 10:35:00,19.08,19.1,19.04,19.09,81499.0,18.6811,18.7006,18.6419,18.6908,81499.0
2025-02-26 10:40:00,19.09,19.09,19.04,19.06,40625.0,18.6908,18.6908,18.6419,18.6615,40625.0
2025-02-26 10:45:00,19.06,19.07,19.04,19.06,141404.0,18.6615,18.6713,18.6419,18.6615,141404.0
2025-02-26 10:50:00,19.06,19.09,19.04,19.05,56036.0,18.6615,18.6908,18.6419,18.6517,56036.0
2025-02-26 10:55:00,19.06,19.08,19.04,19.05,101310.0,18.6615,18.6811,18.6419,18.6517,101310.0
2025-02-26 11:00:00,19.05,19.05,19.01,19.04,107666.0,18.6517,18.6517,18.6125,18.6419,107666.0
2025-02-26 11:05:00,19.04,19.05,19.01,19.02,80785.0,18.6419,18.6517,18.6125,18.6223,80785.0
2025-02-26 11:10:00,19.01,19.03,19.0,19.01,209362.0,18.6125,18.6321,18.6027,18.6125,209362.0
2025-02-26 11:15:00,19.01,19.04,19.0,19.02,102094.0,18.6125,18.6419,18.6027,18.6223,102094.0
2025-02-26 11:20:00,19.02,19.06,19.01,19.04,160085.0,18.6223,18.6615,18.6125,18.6419,160085.0
2025-02-26 11:25:00,19.03,19.06,19.03,19.06,47113.0,18.6321,18.6615,18.6321,18.6615,47113.0
2025-02-26 11:30:00,19.06,19.1,19.06,19.08,156688.0,18.6615,18.7006,18.6615,18.6811,156688.0
2025-02-26 11:35:00,19.07,19.07,19.02,19.02,162668.0,18.6713,18.6713,18.6223,18.6223,162668.0
2025-02-26 11:40:00,19.02,19.09,19.01,19.06,142552.0,18.6223,18.6908,18.6125,18.6615,142552.0
2025-02-26 11:45:00,19.05,19.07,19.04,19.06,178493.0,18.6517,18.6713,18.6419,18.6615,178493.0
2025-02-26 11:50:00,19.05,19.06,19.02,19.03,75810.0,18.6517,18.6615,18.6223,18.6321,75810.0
2025-02-26 11:55:00,19.04,19.12,19.03,19.11,141921.0,18.6419,18.7202,18.6321,18.7104,141921.0
2025-02-26 12:00:00,19.11,19.13,19.07,19.08,185031.0,18.7104,18.73,18.6713,18.6811,185031.0
2025-02-26 12:05:00,19.07,19.09,19.04,19.07,95685.0,18.6713,18.6908,18.6419,18.6713,95685.0
2025-02-26 12:10:00,19.07,19.08,19.03,19.04,106901.0,18.6713,18.6811,18.6321,18.6419,106901.0
2025-02-26 12:15:00,19.04,19.1,19.02,19.07,295584.0,18.6419,18.7006,18.6223,18.6713,295584.0
2025-02-26 12:20:00,19.07,19.11,19.06,19.08,110659.0,18.6713,18.7104,18.6615,18.6811,110659.0
2025-02-26 12:25:00,19.08,19.11,19.06,19.07,119513.0,18.6811,18.7104,18.6615,18.6713,119513.0
2025-02-26 12:30:00,19.07,19.12,19.04,19.12,587986.0,18.6713,18.7202,18.6419,18.7202,587986.0
2025-02-26 12:35:00,19.12,19.16,19.11,19.16,315153.0,18.7202,18.7594,18.7104,18.7594,315153.0
2025-02-26 12:40:00,19.16,19.19,19.14,19.16,109942.0,18.7594,18.7888,18.7398,18.7594,109942.0
2025-02-26 12:45:00,19.16,19.19,19.14,19.18,71667.0,18.7594,18.7888,18.7398,18.779,71667.0
2025-02-26 12:50:00,19.17,19.25,19.17,19.22,174242.0,18.7692,18.8475,18.7692,18.8181,174242.0
2025-02-26 12:55:00,19.22,19.3,19.21,19.27,85292.0,18.8181,18.8965,18.8083,18.8671,85292.0
2025-02-26 13:00:00,19.27,19.31,19.25,19.28,237151.0,18.8671,18.9062,18.8475,18.8769,237151.0
2025-02-26 13:05:00,19.28,19.31,19.27,19.28,90247.0,18.8769,18.9062,18.8671,18.8769,90247.0
2025-02-26 13:10:00,19.28,19.31,19.25,19.28,163674.0,18.8769,18.9062,18.8475,18.8769,163674.0
2025-02-26 13:15:00,19.28,19.34,19.28,19.3,127859.0,18.8769,18.9356,18.8769,18.8965,127859.0
2025-02-26 13:20:00,19.29,19.31,19.26,19.29,146259.0,18.8867,18.9062,18.8573,18.8867,146259.0
2025-02-26 13:25:00,19.28,19.38,19.28,19.38,127762.0,18.8769,18.9748,18.8769,18.9748,127762.0
2025-02-26 13:30:00,19.38,19.38,19.33,19.34,102623.0,18.9748,18.9748,18.9258,18.9356,102623.0
2025-02-26 13:35:00,19.35,19.39,19.34,19.38,98092.0,18.9454,18.9846,18.9356,18.9748,98092.0
2025-02-26 13:40:00,19.38,19.43,19.37,19.39,250577.0,18.9748,19.0237,18.965,18.9846,250577.0
2025-02-26 13:45:00,19.39,19.43,19.37,19.43,136594.0,18.9846,19.0237,18.965,19.0237,136594.0
2025-02-26 13:50:00,19.42,19.45,19.41,19.43,102383.0,19.0139,19.0433,19.0042,19.0237,102383.0
2025-02-26 13:55:00,19.43,19.49,19.42,19.47,494108.0,19.0237,19.0825,19.0139,19.0629,494108.0
2025-02-26 14:00:00,19.47,19.49,19.41,19.47,97737.0,19.0629,19.0825,19.0042,19.0629,97737.0
2025-02-26 14:05:00,19.46,19.51,19.46,19.48,113606.0,19.0531,19.1021,19.0531,19.0727,113606.0
2025-02-26 14:10:00,19.49,19.49,19.45,19.46,73158.0,19.0825,19.0825,19.0433,19.0531,73158.0
2025-02-26 14:15:00,19.47,19.5,19.42,19.43,137048.0,19.0629,19.0923,19.0139,19.0237,137048.0
2025-02-26 14:20:00,19.43,19.44,19.37,19.4,92970.0,19.0237,19.0335,18.965,18.9944,92970.0
2025-02-26 14:25:00,19.41,19.42,19.37,19.4,87825.0,19.0042,19.0139,18.965,18.9944,87825.0
2025-02-26 14:30:00,19.41,19.42,19.37,19.38,118289.0,19.0042,19.0139,18.965,18.9748,118289.0
2025-02-26 14:35:00,19.37,19.39,19.35,19.36,139269.0,18.965,18.9846,18.9454,18.9552,139269.0
2025-02-26 14:40:00,19.37,19.38,19.32,19.36,162250.0,18.965,18.9748,18.916,18.9552,162250.0
2025-02-26 14:45:00,19.35,19.37,19.33,19.36,95619.0,18.9454,18.965,18.9258,18.9552,95619.0
2025-02-26 14:50:00,19.37,19.39,19.36,19.38,191011.0,18.965,18.9846,18.9552,18.9748,191011.0
2025-02-26 14:55:00,19.37,19.46,19.36,19.46,111722.0,18.965,19.0531,18.9552,19.0531,111722.0
2025-02-26 15:00:00,19.45,19.47,19.42,19.46,76182.0,19.0433,19.0629,19.0139,19.0531,76182.0
2025-02-26 15:05:00,19.44,19.45,19.4,19.41,607124.0,19.0335,19.0433,18.9944,19.0042,607124.0
2025-02-26 15:10:00,19.4,19.42,19.38,19.42,92709.0,18.9944,19.0139,18.9748,19.0139,92709.0
2025-02-26 15:15:00,19.42,19.44,19.41,19.41,245578.0,19.0139,19.0335,19.0042,19.0042,245578.0
2025-02-26 15:20:00,19.41,19.44,19.37,19.39,116972.0,19.0042,19.0335,18.965,18.9846,116972.0
2025-02-26 15:25:00,19.39,19.4,19.37,19.39,66953.0,18.9846,18.9944,18.965,18.9846,66953.0
2025-02-26 15:30:00,19.4,19.43,19.37,19.39,182112.0,18.9944,19.0237,18.965,18.9846,182112.0
2025-02-26 15:35:00,19.39,19.41,19.37,19.37,257068.0,18.9846,19.0042,18.965,18.965,257068.0
2025-02-26 15:40:00,19.37,19.39,19.3,19.32,147288.0,18.965,18.9846,18.8965,18.916,147288.0
2025-02-26 15:45:00,19.32,19.33,19.28,19.31,191088.0,18.916,18.9258,18.8769,18.9062,191088.0
2025-02-26 15:50:00,19.31,19.36,19.31,19.33,140457.0,18.9062,18.9552,18.9062,18.9258,140457.0
2025-02-26 15:55:00,19.31,19.38,19.3,19.34,262091.0,18.9062,18.9748,18.8965,18.9356,262091.0
2025-02-27 09:30:00,19.19,19.21,19.16,19.17,149991.0,18.7888,18.8083,18.7594,18.7692,149991.0
2025-02-27 09:35:00,19.17,19.17,19.11,19.17,183211.0,18.7692,18.7692,18.7104,18.7692,183211.0
2025-02-27 09:40:00,19.17,19.3,19.17,19.28,118096.0,18.7692,18.8965,18.7692,18.8769,118096.0
2025-02-27 09:45:00,19.28,19.3,19.22,19.28,260823.0,18.8769,18.8965,18.8181,18.8769,260823.0
2025-02-27 09:50:00,19.27,19.4,19.27,19.38,268923.0,18.8671,18.9944,18.8671,18.9748,268923.0
2025-02-27 09:55:00,19.39,19.5,19.38,19.48,423019.0,18.9846,19.0923,18.9748,19.0727,423019.0
2025-02-27 10:00:00,19.48,19.61,19.48,19.52,781973.0,19.0727,19.2,19.0727,19.1119,781973.0
2025-02-27 10:05:00,19.51,19.53,19.47,19.5,480144.0,19.1021,19.1216,19.0629,19.0923,480144.0
2025-02-27 10:10:00,19.5,19.5,19.35,19.37,329140.0,19.0923,19.0923,18.9454,18.965,329140.0
2025-02-27 10:15:00,19.38,19.39,19.33,19.34,185106.0,18.9748,18.9846,18.9258,18.9356,185106.0
2025-02-27 10:20:00,19.34,19.37,19.21,19.27,386546.0,18.9356,18.965,18.8083,18.8671,386546.0
2025-02-27 10:25:00,19.27,19.31,19.25,19.28,179680.0,18.8671,18.9062,18.8475,18.8769,179680.0
2025-02-27 10:30:00,19.29,19.39,19.27,19.36,186891.0,18.8867,18.9846,18.8671,18.9552,186891.0
2025-02-27 10:35:00,19.36,19.4,19.26,19.3,231681.0,18.9552,18.9944,18.8573,18.8965,231681.0
2025-02-27 10:40:00,19.31,19.35,19.29,19.3,146637.0,18.9062,18.9454,18.8867,18.8965,146637.0
2025-02-27 10:45:00,19.31,19.34,19.26,19.29,157681.0,18.9062,18.9356,18.8573,18.8867,157681.0
2025-02-27 10:50:00,19.3,19.38,19.3,19.37,207060.0,18.8965,18.9748,18.8965,18.965,207060.0
2025-02-27 10:55:00,19.38,19.42,19.36,19.42,187964.0,18.9748,19.0139,18.9552,19.0139,187964.0
2025-02-27 11:00:00,19.41,19.43,19.34,19.39,124150.0,19.0042,19.0237,18.9356,18.9846,124150.0
2025-02-27 11:05:00,19.39,19.4,19.36,19.38,159206.0,18.9846,18.9944,18.9552,18.9748,159206.0
2025-02-27 11:10:00,19.37,19.38,19.28,19.3,200201.0,18.965,18.9748,18.8769,18.8965,200201.0
2025-02-27 11:15:00,19.3,19.3,19.23,19.26,159662.0,18.8965,18.8965,18.8279,18.8573,159662.0
2025-02-27 11:20:00,19.25,19.29,19.23,19.28,184794.0,18.8475,18.8867,18.8279,18.8769,184794.0
2025-02-27 11:25:00,19.28,19.39,19.27,19.37,209867.0,18.8769,18.9846,18.8671,18.965,209867.0
2025-02-27 11:30:00,19.37,19.38,19.32,19.33,144357.0,18.965,18.9748,18.916,18.9258,144357.0
2025-02-27 11:35:00,19.34,19.37,19.31,19.36,131990.0,18.9356,18.965,18.9062,18.9552,131990.0
2025-02-27 11:40:00,19.36,19.4,19.34,19.39,113091.0,18.9552,18.9944,18.9356,18.9846,113091.0
2025-02-27 11:45:00,19.39,19.4,19.36,19.39,114464.0,18.9846,18.9944,18.9552,18.9846,114464.0
2025-02-27 11:50:00,19.39,19.47,19.38,19.46,199065.0,18.9846,19.0629,18.9748,19.0531,199065.0
2025-02-27 11:55:00,19.45,19.49,19.43,19.48,195154.0,19.0433,19.0825,19.0237,19.0727,195154.0
2025-02-27 12:00:00,19.47,19.5,19.44,19.45,232589.0,19.0629,19.0923,19.0335,19.0433,232589.0
2025-02-27 12:05:00,19.45,19.49,19.44,19.49,201055.0,19.0433,19.0825,19.0335,19.0825,201055.0
2025-02-27 12:10:00,19.48,19.5,19.45,19.48,136856.0,19.0727,19.0923,19.0433,19.0727,136856.0
2025-02-27 12:15:00,19.48,19.53,19.47,19.53,161493.0,19.0727,19.1216,19.0629,19.1216,161493.0
2025-02-27 12:20:00,19.53,19.55,19.46,19.47,127379.0,19.1216,19.1412,19.0531,19.0629,127379.0
2025-02-27 12:25:00,19.47,19.48,19.37,19.38,106209.0,19.0629,19.0727,18.965,18.9748,106209.0
2025-02-27 12:30:00,19.38,19.4,19.35,19.38,139821.0,18.9748,18.9944,18.9454,18.9748,139821.0
2025-02-27 12:35:00,19.38,19.39,19.35,19.38,88426.0,18.9748,18.9846,18.9454,18.9748,88426.0
2025-02-27 12:40:00,19.4,19.48,19.39,19.45,107388.0,18.9944,19.0727,18.9846,19.0433,107388.0
2025-02-27 12:45:00,19.45,19.46,19.41,19.46,114583.0,19.0433,19.0531,19.0042,19.0531,114583.0
2025-02-27 12:50:00,19.45,19.48,19.4,19.42,143107.0,19.0433,19.0727,18.9944,19.0139,143107.0
2025-02-27 12:55:00,19.42,19.44,19.41,19.42,180310.0,19.0139,19.0335,19.0042,19.0139,180310.0
2025-02-27 13:00:00,19.41,19.41,19.35,19.39,287814.0,19.0042,19.0042,18.9454,18.9846,287814.0
2025-02-27 13:05:00,19.4,19.42,19.38,19.39,204190.0,18.9944,19.0139,18.9748,18.9846,204190.0
2025-02-27 13:10:00,19.39,19.41,19.31,19.34,136647.0,18.9846,19.0042,18.9062,18.9356,136647.0
2025-02-27 13:15:00,19.34,19.37,19.32,19.34,132955.0,18.9356,18.965,18.916,18.9356,132955.0
2025-02-27 13:20:00,19.34,19.36,19.3,19.31,153982.0,18.9356,18.9552,18.8965,18.9062,153982.0
2025-02-27 13:25:00,19.31,19.35,19.3,19.34,89003.0,18.9062,18.9454,18.8965,18.9356,89003.0
2025-02-27 13:30:00,19.34,19.35,19.31,19.32,82785.0,18.9356,18.9454,18.9062,18.916,82785.0
2025-02-27 13:35:00,19.32,19.35,19.31,19.32,81888.0,18.916,18.9454,18.9062,18.916,81888.0
2025-02-27 13:40:00,19.32,19.36,19.31,19.35,129222.0,18.916,18.9552,18.9062,18.9454,129222.0
2025-02-27 13:45:00,19.35,19.38,19.34,19.35,125073.0,18.9454,18.9748,18.9356,18.9454,125073.0
2025-02-27 13:50:00,19.35,19.39,19.34,19.35,162095.0,18.9454,18.9846,18.9356,18.9454,162095.0
2025-02-27 13:55:00,19.34,19.39,19.33,19.39,120149.0,18.9356,18.9846,18.9258,18.9846,120149.0
2025-02-27 14:00:00,19.39,19.43,19.39,19.41,118155.0,18.9846,19.0237,18.9846,19.0042,118155.0
2025-02-27 14:05:00,19.41,19.44,19.4,19.43,73628.0,19.0042,19.0335,18.9944,19.0237,73628.0
2025-02-27 14:10:00,19.42,19.48,19.41,19.47,157706.0,19.0139,19.0727,19.0042,19.0629,157706.0
2025-02-27 14:15:00,19.47,19.51,19.46,19.48,160696.0,19.0629,19.1021,19.0531,19.0727,160696.0
2025-02-27 14:20:00,19.47,19.54,19.46,19.54,74771.0,19.0629,19.1314,19.0531,19.1314,74771.0
2025-02-27 14:25:00,19.52,19.59,19.52,19.59,166663.0,19.1119,19.1804,19.1119,19.1804,166663.0
2025-02-27 14:30:00,19.59,19.72,19.58,19.68,226771.0,19.1804,19.3077,19.1706,19.2685,226771.0
2025-02-27 14:35:00,19.69,19.69,19.64,19.68,163248.0,19.2783,19.2783,19.2293,19.2685,163248.0
2025-02-27 14:40:00,19.67,19.75,19.67,19.7,230988.0,19.2587,19.337,19.2587,19.2881,230988.0
2025-02-27 14:45:00,19.7,19.72,19.65,19.7,201211.0,19.2881,19.3077,19.2391,19.2881,201211.0
2025-02-27 14:50:00,19.69,19.72,19.64,19.67,184096.0,19.2783,19.3077,19.2293,19.2587,184096.0
2025-02-27 14:55:00,19.67,19.7,19.64,19.69,174212.0,19.2587,19.2881,19.2293,19.2783,174212.0
2025-02-27 15:00:00,19.69,19.82,19.67,19.78,270468.0,19.2783,19.4056,19.2587,19.3664,270468.0
2025-02-27 15:05:00,19.78,19.81,19.76,19.8,124036.0,19.3664,19.3958,19.3468,19.386,124036.0
2025-02-27 15:10:00,19.8,19.85,19.77,19.82,198601.0,19.386,19.435,19.3566,19.4056,198601.0
2025-02-27 15:15:00,19.8,19.86,19.79,19.85,332032.0,19.386,19.4447,19.3762,19.435,332032.0
2025-02-27 15:20:00,19.85,19.87,19.76,19.81,320391.0,19.435,19.4545,19.3468,19.3958,320391.0
2025-02-27 15:25:00,19.8,19.88,19.78,19.87,119989.0,19.386,19.4643,19.3664,19.4545,119989.0
2025-02-27 15:30:00,19.87,19.88,19.8,19.83,412466.0,19.4545,19.4643,19.386,19.4154,412466.0
2025-02-27 15:35:00,19.83,19.87,19.79,19.87,220919.0,19.4154,19.4545,19.3762,19.4545,220919.0
2025-02-27 15:40:00,19.87,19.9,19.85,19.88,251800.0,19.4545,19.4839,19.435,19.4643,251800.0
2025-02-27 15:45:00,19.88,19.91,19.84,19.85,358780.0,19.4643,19.4937,19.4252,19.435,358780.0
2025-02-27 15:50:00,19.86,19.92,19.84,19.91,474306.0,19.4447,19.5035,19.4252,19.4937,474306.0
2025-02-27 15:55:00,19.92,19.98,19.91,19.95,1172099.0,19.5035,19.5622,19.4937,19.5329,1172099.0
2025-02-28 09:30:00,19.95,20.1,19.94,20.09,503511.0,19.5329,19.6797,19.5231,19.6699,503511.0
2025-02-28 09:35:00,20.09,20.09,19.92,19.95,405141.0,19.6699,19.6699,19.5035,19.5329,405141.0
2025-02-28 09:40:00,19.96,20.01,19.89,19.92,221357.0,19.5427,19.5916,19.4741,19.5035,221357.0
2025-02-28 09:45:00,19.92,19.99,19.91,19.97,156612.0,19.5035,19.572,19.4937,19.5524,156612.0
2025-02-28 09:50:00,19.96,19.97,19.91,19.94,737892.0,19.5427,19.5524,19.4937,19.5231,737892.0
2025-02-28 09:55:00,19.93,20.0,19.9,19.91,101196.0,19.5133,19.5818,19.4839,19.4937,101196.0
2025-02-28 10:00:00,19.92,19.96,19.85,19.9,391677.0,19.5035,19.5427,19.435,19.4839,391677.0
2025-02-28 10:05:00,19.9,19.96,19.86,19.87,109150.0,19.4839,19.5427,19.4447,19.4545,109150.0
2025-02-28 10:10:00,19.87,19.89,19.81,19.82,223324.0,19.4545,19.4741,19.3958,19.4056,223324.0
2025-02-28 10:15:00,19.81,19.91,19.8,19.9,166763.0,19.3958,19.4937,19.386,19.4839,166763.0
2025-02-28 10:20:00,19.9,19.92,19.78,19.8,329221.0,19.4839,19.5035,19.3664,19.386,329221.0
2025-02-28 10:25:00,19.8,19.81,19.75,19.75,242753.0,19.386,19.3958,19.337,19.337,242753.0
2025-02-28 10:30:00,19.76,19.78,19.73,19.76,166895.0,19.3468,19.3664,19.3175,19.3468,166895.0
2025-02-28 10:35:00,19.75,19.83,19.74,19.8,292616.0,19.337,19.4154,19.3273,19.386,292616.0
2025-02-28 10:40:00,19.8,19.84,19.78,19.81,209674.0,19.386,19.4252,19.3664,19.3958,209674.0
2025-02-28 10:45:00,19.81,19.83,19.76,19.8,144749.0,19.3958,19.4154,19.3468,19.386,144749.0
2025-02-28 10:50:00,19.8,19.8,19.73,19.75,128923.0,19.386,19.386,19.3175,19.337,128923.0
2025-02-28 10:55:00,19.76,19.77,19.71,19.72,90582.0,19.3468,19.3566,19.2979,19.3077,90582.0
2025-02-28 11:00:00,19.72,19.75,19.7,19.74,187310.0,19.3077,19.337,19.2881,19.3273,187310.0
2025-02-28 11:05:00,19.74,19.77,19.71,19.74,230107.0,19.3273,19.3566,19.2979,19.3273,230107.0
2025-02-28 11:10:00,19.75,19.82,19.73,19.8,179071.0,19.337,19.4056,19.3175,19.386,179071.0
2025-02-28 11:15:00,19.81,19.89,19.8,19.84,123746.0,19.3958,19.4741,19.386,19.4252,123746.0
2025-02-28 11:20:00,19.83,19.86,19.79,19.84,132377.0,19.4154,19.4447,19.3762,19.4252,132377.0
2025-02-28 11:25:00,19.85,19.92,19.83,19.91,159033.0,19.435,19.5035,19.4154,19.4937,159033.0
2025-02-28 11:30:00,19.91,19.93,19.82,19.83,174914.0,19.4937,19.5133,19.4056,19.4154,174914.0
2025-02-28 11:35:00,19.82,19.85,19.78,19.81,121614.0,19.4056,19.435,19.3664,19.3958,121614.0
2025-02-28 11:40:00,19.81,19.82,19.76,19.79,96205.0,19.3958,19.4056,19.3468,19.3762,96205.0
2025-02-28 11:45:00,19.79,19.8,19.75,19.77,117373.0,19.3762,19.386,19.337,19.3566,117373.0
2025-02-28 11:50:00,19.77,19.82,19.76,19.78,107505.0,19.3566,19.4056,19.3468,19.3664,107505.0
2025-02-28 11:55:00,19.78,19.84,19.78,19.83,188432.0,19.3664,19.4252,19.3664,19.4154,188432.0
2025-02-28 12:00:00,19.82,19.87,19.8,19.87,155888.0,19.4056,19.4545,19.386,19.4545,155888.0
2025-02-28 12:05:00,19.87,19.88,19.84,19.86,105316.0,19.4545,19.4643,19.4252,19.4447,105316.0
2025-02-28 12:10:00,19.86,19.86,19.8,19.8,115704.0,19.4447,19.4447,19.386,19.386,115704.0
2025-02-28 12:15:00,19.8,19.83,19.76,19.77,148053.0,19.386,19.4154,19.3468,19.3566,148053.0
2025-02-28 12:20:00,19.77,19.88,19.75,19.85,254506.0,19.3566,19.4643,19.337,19.435,254506.0
2025-02-28 12:25:00,19.85,19.86,19.81,19.84,76633.0,19.435,19.4447,19.3958,19.4252,76633.0
2025-02-28 12:30:00,19.84,19.89,19.84,19.87,186059.0,19.4252,19.4741,19.4252,19.4545,186059.0
2025-02-28 12:35:00,19.87,19.9,19.85,19.87,161457.0,19.4545,19.4839,19.435,19.4545,161457.0
2025-02-28 12:40:00,19.87,19.99,19.86,19.95,843014.0,19.4545,19.572,19.4447,19.5329,843014.0
2025-02-28 12:45:00,19.96,20.04,19.94,20.04,750685.0,19.5427,19.621,19.5231,19.621,750685.0
2025-02-28 12:50:00,20.04,20.06,19.95,19.98,211444.0,19.621,19.6406,19.5329,19.5622,211444.0
2025-02-28 12:55:00,19.98,20.08,19.98,20.07,277587.0,19.5622,19.6601,19.5622,19.6504,277587.0
2025-02-28 13:00:00,20.08,20.09,20.0,20.05,179207.0,19.6601,19.6699,19.5818,19.6308,179207.0
2025-02-28 13:05:00,20.05,20.07,20.03,20.05,511711.0,19.6308,19.6504,19.6112,19.6308,511711.0
2025-02-28 13:10:00,20.06,20.08,20.04,20.05,218467.0,19.6406,19.6601,19.621,19.6308,218467.0
2025-02-28 13:15:00,20.05,20.16,20.01,20.14,955521.0,19.6308,19.7385,19.5916,19.7189,955521.0
2025-02-28 13:20:00,20.14,20.16,20.1,20.15,311049.0,19.7189,19.7385,19.6797,19.7287,311049.0
2025-02-28 13:25:00,20.14,20.15,20.0,20.01,151470.0,19.7189,19.7287,19.5818,19.5916,151470.0
2025-02-28 13:30:00,20.01,20.03,19.95,19.96,301365.0,19.5916,19.6112,19.5329,19.5427,301365.0
2025-02-28 13:35:00,19.96,19.97,19.91,19.93,83181.0,19.5427,19.5524,19.4937,19.5133,83181.0
2025-02-28 13:40:00,19.92,19.97,19.88,19.92,144534.0,19.5035,19.5524,19.4643,19.5035,144534.0
2025-02-28 13:45:00,19.91,19.96,19.91,19.93,103459.0,19.4937,19.5427,19.4937,19.5133,103459.0
2025-02-28 13:50:00,19.94,19.95,19.89,19.94,114482.0,19.5231,19.5329,19.4741,19.5231,114482.0
2025-02-28 13:55:00,19.93,20.08,19.93,20.07,155711.0,19.5133,19.6601,19.5133,19.6504,155711.0
2025-02-28 14:00:00,20.08,20.08,19.99,20.03,118117.0,19.6601,19.6601,19.572,19.6112,118117.0
2025-02-28 14:05:00,20.03,20.03,19.97,20.01,98183.0,19.6112,19.6112,19.5524,19.5916,98183.0
2025-02-28 14:10:00,20.0,20.04,20.0,20.02,55882.0,19.5818,19.621,19.5818,19.6014,55882.0
2025-02-28 14:15:00,20.02,20.03,19.93,19.94,121084.0,19.6014,19.6112,19.5133,19.5231,121084.0
2025-02-28 14:20:00,19.93,20.02,19.92,19.97,148314.0,19.5133,19.6014,19.5035,19.5524,148314.0
2025-02-28 14:25:00,19.96,19.97,19.92,19.94,83213.0,19.5427,19.5524,19.5035,19.5231,83213.0
2025-02-28 14:30:00,19.94,19.97,19.87,19.91,152206.0,19.5231,19.5524,19.4545,19.4937,152206.0
2025-02-28 14:35:00,19.9,19.92,19.82,19.85,290910.0,19.4839,19.5035,19.4056,19.435,290910.0
2025-02-28 14:40:00,19.84,19.86,19.8,19.82,242009.0,19.4252,19.4447,19.386,19.4056,242009.0
2025-02-28 14:45:00,19.82,19.84,19.78,19.79,124774.0,19.4056,19.4252,19.3664,19.3762,124774.0
2025-02-28 14:50:00,19.8,19.83,19.76,19.8,124582.0,19.386,19.4154,19.3468,19.386,124582.0
2025-02-28 14:55:00,19.8,19.82,19.76,19.78,96070.0,19.386,19.4056,19.3468,19.3664,96070.0
2025-02-28 15:00:00,19.77,19.79,19.71,19.73,122706.0,19.3566,19.3762,19.2979,19.3175,122706.0
2025-02-28 15:05:00,19.72,19.74,19.69,19.71,146350.0,19.3077,19.3273,19.2783,19.2979,146350.0
2025-02-28 15:10:00,19.71,19.76,19.7,19.73,296349.0,19.2979,19.3468,19.2881,19.3175,296349.0
2025-02-28 15:15:00,19.73,19.76,19.71,19.75,115957.0,19.3175,19.3468,19.2979,19.337,115957.0
2025-02-28 15:20:00,19.76,19.8,19.74,19.76,208858.0,19.3468,19.386,19.3273,19.3468,208858.0
2025-02-28 15:25:00,19.76,19.76,19.66,19.66,363615.0,19.3468,19.3468,19.2489,19.2489,363615.0
2025-02-28 15:30:00,19.67,19.75,19.66,19.75,158748.0,19.2587,19.337,19.2489,19.337,158748.0
2025-02-28 15:35:00,19.76,19.78,19.69,19.71,236668.0,19.3468,19.3664,19.2783,19.2979,236668.0
2025-02-28 15:40:00,19.7,19.7,19.63,19.65,407995.0,19.2881,19.2881,19.2196,19.2391,407995.0
2025-02-28 15:45:00,19.66,19.67,19.59,19.6,187414.0,19.2489,19.2587,19.1804,19.1902,187414.0
2025-02-28 15:50:00,19.6,19.6,19.47,19.48,683542.0,19.1902,19.1902,19.0629,19.0727,683542.0
2025-02-28 15:55:00,19.46,19.46,19.32,19.37,830016.0,19.0531,19.0531,18.916,18.965,830016.0
2025-03-03 09:30:00,19.24,19.26,19.16,19.19,269361.0,18.8377,18.8573,18.7594,18.7888,269361.0
2025-03-03 09:35:00,19.18,19.3,19.18,19.29,123338.0,18.779,18.8965,18.779,18.8867,123338.0
2025-03-03 09:40:00,19.29,19.34,19.26,19.32,285527.0,18.8867,18.9356,18.8573,18.916,285527.0
2025-03-03 09:45:00,19.32,19.37,19.27,19.35,828141.0,18.916,18.965,18.8671,18.9454,828141.0
2025-03-03 09:50:00,19.35,19.39,19.34,19.38,345777.0,18.9454,18.9846,18.9356,18.9748,345777.0
2025-03-03 09:55:00,19.37,19.48,19.37,19.45,420735.0,18.965,19.0727,18.965,19.0433,420735.0
2025-03-03 10:00:00,19.46,19.58,19.44,19.46,1055178.0,19.0531,19.1706,19.0335,19.0531,1055178.0
2025-03-03 10:05:00,19.45,19.52,19.41,19.51,546457.0,19.0433,19.1119,19.0042,19.1021,546457.0
2025-03-03 10:10:00,19.52,19.53,19.43,19.51,258571.0,19.1119,19.1216,19.0237,19.1021,258571.0
2025-03-03 10:15:00,19.52,19.54,19.48,19.5,297294.0,19.1119,19.1314,19.0727,19.0923,297294.0
2025-03-03 10:20:00,19.5,19.5,19.38,19.43,156409.0,19.0923,19.0923,18.9748,19.0237,156409.0
2025-03-03 10:25:00,19.43,19.43,19.36,19.37,266950.0,19.0237,19.0237,18.9552,18.965,266950.0
2025-03-03 10:30:00,19.37,19.41,19.33,19.38,992355.0,18.965,19.0042,18.9258,18.9748,992355.0
2025-03-03 10:35:00,19.37,19.46,19.37,19.4,421689.0,18.965,19.0531,18.965,18.9944,421689.0
2025-03-03 10:40:00,19.4,19.43,19.3,19.31,315636.0,18.9944,19.0237,18.8965,18.9062,315636.0
2025-03-03 10:45:00,19.31,19.44,19.31,19.42,382433.0,18.9062,19.0335,18.9062,19.0139,382433.0
2025-03-03 10:50:00,19.42,19.42,19.36,19.38,249164.0,19.0139,19.0139,18.9552,18.9748,249164.0
2025-03-03 10:55:00,19.38,19.49,19.38,19.48,239093.0,18.9748,19.0825,18.9748,19.0727,239093.0
2025-03-03 11:00:00,19.48,19.48,19.41,19.44,493836.0,19.0727,19.0727,19.0042,19.0335,493836.0
2025-03-03 11:05:00,19.43,19.46,19.41,19.45,260361.0,19.0237,19.0531,19.0042,19.0433,260361.0
2025-03-03 11:10:00,19.44,19.49,19.41,19.43,179602.0,19.0335,19.0825,19.0042,19.0237,179602.0
2025-03-03 11:15:00,19.42,19.45,19.39,19.4,294422.0,19.0139,19.0433,18.9846,18.9944,294422.0
2025-03-03 11:20:00,19.39,19.41,19.34,19.35,139252.0,18.9846,19.0042,18.9356,18.9454,139252.0
2025-03-03 11:25:00,19.35,19.48,19.34,19.47,240422.0,18.9454,19.0727,18.9356,19.0629,240422.0
2025-03-03 11:30:00,19.47,19.49,19.45,19.49,1032584.0,19.0629,19.0825,19.0433,19.0825,1032584.0
2025-03-03 11:35:00,19.48,19.54,19.45,19.53,313101.0,19.0727,19.1314,19.0433,19.1216,313101.0
2025-03-03 11:40:00,19.53,19.56,19.51,19.55,171081.0,19.1216,19.151,19.1021,19.1412,171081.0
2025-03-03 11:45:00,19.55,19.56,19.46,19.47,164618.0,19.1412,19.151,19.0531,19.0629,164618.0
2025-03-03 11:50:00,19.47,19.47,19.42,19.44,203587.0,19.0629,19.0629,19.0139,19.0335,203587.0
2025-03-03 11:55:00,19.44,19.45,19.41,19.44,515485.0,19.0335,19.0433,19.0042,19.0335,515485.0
2025-03-03 12:00:00,19.44,19.46,19.42,19.44,233510.0,19.0335,19.0531,19.0139,19.0335,233510.0
2025-03-03 12:05:00,19.44,19.44,19.39,19.43,110097.0,19.0335,19.0335,18.9846,19.0237,110097.0
2025-03-03 12:10:00,19.42,19.43,19.38,19.4,144876.0,19.0139,19.0237,18.9748,18.9944,144876.0
2025-03-03 12:15:00,19.4,19.43,19.36,19.38,189456.0,18.9944,19.0237,18.9552,18.9748,189456.0
2025-03-03 12:20:00,19.37,19.39,19.36,19.38,115513.0,18.965,18.9846,18.9552,18.9748,115513.0
2025-03-03 12:25:00,19.38,19.41,19.37,19.39,240984.0,18.9748,19.0042,18.965,18.9846,240984.0
2025-03-03 12:30:00,19.39,19.42,19.37,19.41,183973.0,18.9846,19.0139,18.965,19.0042,183973.0
2025-03-03 12:35:00,19.41,19.43,19.39,19.39,167668.0,19.0042,19.0237,18.9846,18.9846,167668.0
2025-03-03 12:40:00,19.39,19.41,19.36,19.4,93809.0,18.9846,19.0042,18.9552,18.9944,93809.0
2025-03-03 12:45:00,19.39,19.46,19.39,19.43,162508.0,18.9846,19.0531,18.9846,19.0237,162508.0
2025-03-03 12:50:00,19.43,19.49,19.42,19.49,159735.0,19.0237,19.0825,19.0139,19.0825,159735.0
2025-03-03 12:55:00,19.48,19.55,19.48,19.5,142443.0,19.0727,19.1412,19.0727,19.0923,142443.0
2025-03-03 13:00:00,19.51,19.55,19.49,19.55,725143.0,19.1021,19.1412,19.0825,19.1412,725143.0
2025-03-03 13:05:00,19.55,19.65,19.54,19.64,338524.0,19.1412,19.2391,19.1314,19.2293,338524.0
2025-03-03 13:10:00,19.64,19.69,19.63,19.68,535201.0,19.2293,19.2783,19.2196,19.2685,535201.0
2025-03-03 13:15:00,19.68,19.69,19.63,19.66,194268.0,19.2685,19.2783,19.2196,19.2489,194268.0
2025-03-03 13:20:00,19.65,19.69,19.62,19.64,275224.0,19.2391,19.2783,19.2098,19.2293,275224.0
2025-03-03 13:25:00,19.64,19.78,19.64,19.76,419897.0,19.2293,19.3664,19.2293,19.3468,419897.0
2025-03-03 13:30:00,19.76,19.8,19.72,19.78,424767.0,19.3468,19.386,19.3077,19.3664,424767.0
2025-03-03 13:35:00,19.78,19.8,19.74,19.78,307056.0,19.3664,19.386,19.3273,19.3664,307056.0
2025-03-03 13:40:00,19.78,19.78,19.71,19.73,105475.0,19.3664,19.3664,19.2979,19.3175,105475.0
2025-03-03 13:45:00,19.74,19.78,19.63,19.72,1216844.0,19.3273,19.3664,19.2196,19.3077,1216844.0
2025-03-03 13:50:00,19.73,19.74,19.67,19.71,145762.0,19.3175,19.3273,19.2587,19.2979,145762.0
2025-03-03 13:55:00,19.72,19.75,19.67,19.68,83021.0,19.3077,19.337,19.2587,19.2685,83021.0
2025-03-03 14:00:00,19.69,19.71,19.62,19.66,208123.0,19.2783,19.2979,19.2098,19.2489,208123.0
2025-03-03 14:05:00,19.65,19.68,19.64,19.65,124156.0,19.2391,19.2685,19.2293,19.2391,124156.0
2025-03-03 14:10:00,19.66,19.69,19.63,19.69,118928.0,19.2489,19.2783,19.2196,19.2783,118928.0
2025-03-03 14:15:00,19.68,19.75,19.66,19.73,230440.0,19.2685,19.337,19.2489,19.3175,230440.0
2025-03-03 14:20:00,19.73,19.74,19.68,19.71,176876.0,19.3175,19.3273,19.2685,19.2979,176876.0
2025-03-03 14:25:00,19.71,19.75,19.71,19.73,97063.0,19.2979,19.337,19.2979,19.3175,97063.0
2025-03-03 14:30:00,19.73,19.74,19.65,19.67,148864.0,19.3175,19.3273,19.2391,19.2587,148864.0
2025-03-03 14:35:00,19.67,19.72,19.65,19.65,122032.0,19.2587,19.3077,19.2391,19.2391,122032.0
2025-03-03 14:40:00,19.65,19.66,19.59,19.62,394287.0,19.2391,19.2489,19.1804,19.2098,394287.0
2025-03-03 14:45:00,19.62,19.73,19.62,19.73,120140.0,19.2098,19.3175,19.2098,19.3175,120140.0
2025-03-03 14:50:00,19.73,19.9,19.7,19.85,1690723.0,19.3175,19.4839,19.2881,19.435,1690723.0
2025-03-03 14:55:00,19.84,19.9,19.79,19.89,605043.0,19.4252,19.4839,19.3762,19.4741,605043.0
2025-03-03 15:00:00,19.9,20.05,19.9,20.0,532361.0,19.4839,19.6308,19.4839,19.5818,532361.0
2025-03-03 15:05:00,20.01,20.07,19.98,20.05,343284.0,19.5916,19.6504,19.5622,19.6308,343284.0
2025-03-03 15:10:00,20.05,20.15,20.03,20.1,294521.0,19.6308,19.7287,19.6112,19.6797,294521.0
2025-03-03 15:15:00,20.1,20.11,20.04,20.1,391123.0,19.6797,19.6895,19.621,19.6797,391123.0
2025-03-03 15:20:00,20.11,20.17,20.08,20.16,253491.0,19.6895,19.7483,19.6601,19.7385,253491.0
2025-03-03 15:25:00,20.16,20.24,20.14,20.21,258953.0,19.7385,19.8168,19.7189,19.7874,258953.0
2025-03-03 15:30:00,20.2,20.21,20.12,20.2,235600.0,19.7776,19.7874,19.6993,19.7776,235600.0
2025-03-03 15:35:00,20.19,20.26,20.18,20.26,461675.0,19.7678,19.8364,19.7581,19.8364,461675.0
2025-03-03 15:40:00,20.26,20.3,20.23,20.24,384588.0,19.8364,19.8755,19.807,19.8168,384588.0
2025-03-03 15:45:00,20.25,20.26,20.13,20.17,331393.0,19.8266,19.8364,19.7091,19.7483,331393.0
2025-03-03 15:50:00,20.17,20.2,20.12,20.12,601882.0,19.7483,19.7776,19.6993,19.6993,601882.0
2025-03-03 15:55:00,20.13,20.15,20.02,20.02,347465.0,19.7091,19.7287,19.6014,19.6014,347465.0
2025-03-04 09:30:00,20.32,20.45,20.32,20.41,751649.0,19.8951,20.0224,19.8951,19.9832,751649.0
2025-03-04 09:35:00,20.41,20.41,20.3,20.37,710964.0,19.9832,19.9832,19.8755,19.9441,710964.0
2025-03-04 09:40:00,20.37,20.47,20.31,20.41,774851.0,19.9441,20.042,19.8853,19.9832,774851.0
2025-03-04 09:45:00,20.42,20.45,20.34,20.45,289435.0,19.993,20.0224,19.9147,20.0224,289435.0
2025-03-04 09:50:00,20.44,20.55,20.44,20.51,698985.0,20.0126,20.1203,20.0126,20.0812,698985.0
2025-03-04 09:55:00,20.51,20.6,20.46,20.6,457408.0,20.0812,20.1693,20.0322,20.1693,457408.0
2025-03-04 10:00:00,20.61,20.67,20.57,20.61,306423.0,20.1791,20.2378,20.1399,20.1791,306423.0
2025-03-04 10:05:00,20.61,20.69,20.59,20.68,374392.0,20.1791,20.2574,20.1595,20.2476,374392.0
2025-03-04 10:10:00,20.68,20.72,20.62,20.66,428066.0,20.2476,20.2868,20.1889,20.228,428066.0
2025-03-04 10:15:00,20.67,20.82,20.67,20.8,400877.0,20.2378,20.3847,20.2378,20.3651,400877.0
2025-03-04 10:20:00,20.8,20.84,20.75,20.76,524756.0,20.3651,20.4043,20.3161,20.3259,524756.0
2025-03-04 10:25:00,20.77,20.79,20.65,20.68,314443.0,20.3357,20.3553,20.2182,20.2476,314443.0
2025-03-04 10:30:00,20.69,20.71,20.57,20.62,699030.0,20.2574,20.277,20.1399,20.1889,699030.0
2025-03-04 10:35:00,20.62,20.68,20.59,20.66,611030.0,20.1889,20.2476,20.1595,20.228,611030.0
2025-03-04 10:40:00,20.66,20.71,20.62,20.63,446399.0,20.228,20.277,20.1889,20.1986,446399.0
2025-03-04 10:45:00,20.63,20.74,20.6,20.66,403832.0,20.1986,20.3063,20.1693,20.228,403832.0
2025-03-04 10:50:00,20.65,20.76,20.65,20.73,229083.0,20.2182,20.3259,20.2182,20.2966,229083.0
2025-03-04 10:55:00,20.73,20.76,20.7,20.71,271636.0,20.2966,20.3259,20.2672,20.277,271636.0
2025-03-04 11:00:00,20.71,20.77,20.67,20.73,264328.0,20.277,20.3357,20.2378,20.2966,264328.0
2025-03-04 11:05:00,20.73,20.82,20.72,20.82,300970.0,20.2966,20.3847,20.2868,20.3847,300970.0
2025-03-04 11:10:00,20.81,20.82,20.66,20.67,393833.0,20.3749,20.3847,20.228,20.2378,393833.0
2025-03-04 11:15:00,20.68,20.75,20.65,20.75,349773.0,20.2476,20.3161,20.2182,20.3161,349773.0
2025-03-04 11:20:00,20.74,20.79,20.7,20.77,397877.0,20.3063,20.3553,20.2672,20.3357,397877.0
2025-03-04 11:25:00,20.77,20.84,20.76,20.78,729741.0,20.3357,20.4043,20.3259,20.3455,729741.0
2025-03-04 11:30:00,20.79,20.79,20.71,20.74,377809.0,20.3553,20.3553,20.277,20.3063,377809.0
2025-03-04 11:35:00,20.75,20.77,20.69,20.74,227854.0,20.3161,20.3357,20.2574,20.3063,227854.0
2025-03-04 11:40:00,20.75,20.75,20.62,20.64,527102.0,20.3161,20.3161,20.1889,20.2084,527102.0
2025-03-04 11:45:00,20.64,20.67,20.59,20.6,330158.0,20.2084,20.2378,20.1595,20.1693,330158.0
2025-03-04 11:50:00,20.6,20.65,20.55,20.59,210517.0,20.1693,20.2182,20.1203,20.1595,210517.0
2025-03-04 11:55:00,20.59,20.6,20.54,20.58,155638.0,20.1595,20.1693,20.1105,20.1497,155638.0
2025-03-04 12:00:00,20.58,20.61,20.55,20.57,122517.0,20.1497,20.1791,20.1203,20.1399,122517.0
2025-03-04 12:05:00,20.56,20.63,20.56,20.6,279624.0,20.1301,20.1986,20.1301,20.1693,279624.0
2025-03-04 12:10:00,20.61,20.61,20.54,20.57,276436.0,20.1791,20.1791,20.1105,20.1399,276436.0
2025-03-04 12:15:00,20.57,20.57,20.52,20.53,120058.0,20.1399,20.1399,20.0909,20.1007,120058.0
2025-03-04 12:20:00,20.54,20.55,20.46,20.51,187010.0,20.1105,20.1203,20.0322,20.0812,187010.0
2025-03-04 12:25:00,20.5,20.5,20.41,20.45,178765.0,20.0714,20.0714,19.9832,20.0224,178765.0
2025-03-04 12:30:00,20.46,20.53,20.45,20.48,105150.0,20.0322,20.1007,20.0224,20.0518,105150.0
2025-03-04 12:35:00,20.48,20.49,20.44,20.46,90716.0,20.0518,20.0616,20.0126,20.0322,90716.0
2025-03-04 12:40:00,20.47,20.53,20.44,20.49,560370.0,20.042,20.1007,20.0126,20.0616,560370.0
2025-03-04 12:45:00,20.5,20.5,20.43,20.48,125128.0,20.0714,20.0714,20.0028,20.0518,125128.0
2025-03-04 12:50:00,20.48,20.58,20.48,20.52,142526.0,20.0518,20.1497,20.0518,20.0909,142526.0
2025-03-04 12:55:00,20.51,20.57,20.51,20.55,125798.0,20.0812,20.1399,20.0812,20.1203,125798.0
2025-03-04 13:00:00,20.55,20.58,20.49,20.52,84686.0,20.1203,20.1497,20.0616,20.0909,84686.0
2025-03-04 13:05:00,20.53,20.53,20.4,20.41,164130.0,20.1007,20.1007,19.9735,19.9832,164130.0
2025-03-04 13:10:00,20.41,20.42,20.3,20.32,147781.0,19.9832,19.993,19.8755,19.8951,147781.0
2025-03-04 13:15:00,20.32,20.44,20.32,20.4,164708.0,19.8951,20.0126,19.8951,19.9735,164708.0
2025-03-04 13:20:00,20.39,20.47,20.38,20.45,75897.0,19.9637,20.042,19.9539,20.0224,75897.0
2025-03-04 13:25:00,20.45,20.49,20.44,20.48,103877.0,20.0224,20.0616,20.0126,20.0518,103877.0
2025-03-04 13:30:00,20.48,20.52,20.42,20.43,64021.0,20.0518,20.0909,19.993,20.0028,64021.0
2025-03-04 13:35:00,20.43,20.46,20.39,20.4,51593.0,20.0028,20.0322,19.9637,19.9735,51593.0
2025-03-04 13:40:00,20.39,20.4,20.34,20.37,93784.0,19.9637,19.9735,19.9147,19.9441,93784.0
2025-03-04 13:45:00,20.37,20.39,20.32,20.37,54755.0,19.9441,19.9637,19.8951,19.9441,54755.0
2025-03-04 13:50:00,20.37,20.39,20.31,20.32,66297.0,19.9441,19.9637,19.8853,19.8951,66297.0
2025-03-04 13:55:00,20.32,20.33,20.25,20.29,207344.0,19.8951,19.9049,19.8266,19.8658,207344.0
2025-03-04 14:00:00,20.29,20.3,20.18,20.2,198763.0,19.8658,19.8755,19.7581,19.7776,198763.0
2025-03-04 14:05:00,20.2,20.21,20.13,20.16,289132.0,19.7776,19.7874,19.7091,19.7385,289132.0
2025-03-04 14:10:00,20.16,20.22,20.15,20.2,83217.0,19.7385,19.7972,19.7287,19.7776,83217.0
2025-03-04 14:15:00,20.2,20.22,20.17,20.19,49519.0,19.7776,19.7972,19.7483,19.7678,49519.0
2025-03-04 14:20:00,20.18,20.19,20.1,20.13,129159.0,19.7581,19.7678,19.6797,19.7091,129159.0
2025-03-04 14:25:00,20.13,20.22,20.1,20.21,138655.0,19.7091,19.7972,19.6797,19.7874,138655.0
2025-03-04 14:30:00,20.21,20.24,20.19,20.23,110643.0,19.7874,19.8168,19.7678,19.807,110643.0
2025-03-04 14:35:00,20.23,20.23,20.17,20.18,136087.0,19.807,19.807,19.7483,19.7581,136087.0
2025-03-04 14:40:00,20.18,20.2,20.14,20.15,100558.0,19.7581,19.7776,19.7189,19.7287,100558.0
2025-03-04 14:45:00,20.16,20.17,20.1,20.16,172479.0,19.7385,19.7483,19.6797,19.7385,172479.0
2025-03-04 14:50:00,20.16,20.16,20.11,20.15,121734.0,19.7385,19.7385,19.6895,19.7287,121734.0
2025-03-04 14:55:00,20.15,20.15,20.09,20.1,119031.0,19.7287,19.7287,19.6699,19.6797,119031.0
2025-03-04 15:00:00,20.11,20.16,20.05,20.13,246316.0,19.6895,19.7385,19.6308,19.7091,246316.0
2025-03-04 15:05:00,20.14,20.16,20.08,20.1,113011.0,19.7189,19.7385,19.6601,19.6797,113011.0
2025-03-04 15:10:00,20.1,20.1,20.04,20.07,71348.0,19.6797,19.6797,19.621,19.6504,71348.0
2025-03-04 15:15:00,20.07,20.09,20.02,20.03,92012.0,19.6504,19.6699,19.6014,19.6112,92012.0
2025-03-04 15:20:00,20.03,20.04,19.93,19.95,255147.0,19.6112,19.621,19.5133,19.5329,255147.0
2025-03-04 15:25:00,19.95,20.05,19.95,20.04,170831.0,19.5329,19.6308,19.5329,19.621,170831.0
2025-03-04 15:30:00,20.04,20.28,20.03,20.23,254552.0,19.621,19.856,19.6112,19.807,254552.0
2025-03-04 15:35:00,20.23,20.31,20.2,20.3,297973.0,19.807,19.8853,19.7776,19.8755,297973.0
2025-03-04 15:40:00,20.31,20.38,20.28,20.31,290423.0,19.8853,19.9539,19.856,19.8853,290423.0
2025-03-04 15:45:00,20.3,20.43,20.26,20.42,138422.0,19.8755,20.0028,19.8364,19.993,138422.0
2025-03-04 15:50:00,20.42,20.67,20.42,20.55,681642.0,19.993,20.2378,19.993,20.1203,681642.0
2025-03-04 15:55:00,20.53,20.57,20.49,20.52,617703.0,20.1007,20.1399,20.0616,20.0909,617703.0
2025-03-05 09:30:00,20.55,20.56,20.47,20.48,274540.0,20.1203,20.1301,20.042,20.0518,274540.0
2025-03-05 09:35:00,20.48,20.57,20.46,20.48,401563.0,20.0518,20.1399,20.0322,20.0518,401563.0
2025-03-05 09:40:00,20.47,20.47,20.36,20.41,241908.0,20.042,20.042,19.9343,19.9832,241908.0
2025-03-05 09:45:00,20.41,20.53,20.4,20.53,350885.0,19.9832,20.1007,19.9735,20.1007,350885.0
2025-03-05 09:50:00,20.53,20.57,20.45,20.55,569554.0,20.1007,20.1399,20.0224,20.1203,569554.0
2025-03-05 09:55:00,20.55,20.67,20.51,20.6,333988.0,20.1203,20.2378,20.0812,20.1693,333988.0
2025-03-05 10:00:00,20.59,20.6,20.35,20.42,916781.0,20.1595,20.1693,19.9245,19.993,916781.0
2025-03-05 10:05:00,20.41,20.45,20.33,20.39,358311.0,19.9832,20.0224,19.9049,19.9637,358311.0
2025-03-05 10:10:00,20.39,20.45,20.37,20.43,507328.0,19.9637,20.0224,19.9441,20.0028,507328.0
2025-03-05 10:15:00,20.43,20.55,20.42,20.53,351349.0,20.0028,20.1203,19.993,20.1007,351349.0
2025-03-05 10:20:00,20.53,20.63,20.5,20.59,505880.0,20.1007,20.1986,20.0714,20.1595,505880.0
2025-03-05 10:25:00,20.59,20.63,20.56,20.6,329067.0,20.1595,20.1986,20.1301,20.1693,329067.0
2025-03-05 10:30:00,20.6,20.62,20.52,20.54,444859.0,20.1693,20.1889,20.0909,20.1105,444859.0
2025-03-05 10:35:00,20.55,20.56,20.42,20.46,351017.0,20.1203,20.1301,19.993,20.0322,351017.0
2025-03-05 10:40:00,20.45,20.54,20.45,20.5,347836.0,20.0224,20.1105,20.0224,20.0714,347836.0
2025-03-05 10:45:00,20.5,20.56,20.45,20.55,875311.0,20.0714,20.1301,20.0224,20.1203,875311.0
2025-03-05 10:50:00,20.55,20.61,20.49,20.49,185459.0,20.1203,20.1791,20.0616,20.0616,185459.0
2025-03-05 10:55:00,20.49,20.53,20.46,20.53,188629.0,20.0616,20.1007,20.0322,20.1007,188629.0
2025-03-05 11:00:00,20.53,20.63,20.53,20.59,251019.0,20.1007,20.1986,20.1007,20.1595,251019.0
2025-03-05 11:05:00,20.59,20.65,20.57,20.63,118669.0,20.1595,20.2182,20.1399,20.1986,118669.0
2025-03-05 11:10:00,20.63,20.74,20.62,20.67,276735.0,20.1986,20.3063,20.1889,20.2378,276735.0
2025-03-05 11:15:00,20.67,20.72,20.66,20.71,243729.0,20.2378,20.2868,20.228,20.277,243729.0
2025-03-05 11:20:00,20.7,20.74,20.66,20.66,509962.0,20.2672,20.3063,20.228,20.228,509962.0
2025-03-05 11:25:00,20.67,20.74,20.65,20.67,448993.0,20.2378,20.3063,20.2182,20.2378,448993.0
2025-03-05 11:30:00,20.67,20.77,20.67,20.76,338370.0,20.2378,20.3357,20.2378,20.3259,338370.0
2025-03-05 11:35:00,20.76,20.77,20.68,20.71,256500.0,20.3259,20.3357,20.2476,20.277,256500.0
2025-03-05 11:40:00,20.71,20.79,20.7,20.78,105094.0,20.277,20.3553,20.2672,20.3455,105094.0
2025-03-05 11:45:00,20.77,20.8,20.72,20.75,125571.0,20.3357,20.3651,20.2868,20.3161,125571.0
2025-03-05 11:50:00,20.75,20.79,20.72,20.73,120205.0,20.3161,20.3553,20.2868,20.2966,120205.0
2025-03-05 11:55:00,20.73,20.74,20.53,20.59,2506892.0,20.2966,20.3063,20.1007,20.1595,2506892.0
2025-03-05 12:00:00,20.6,20.61,20.48,20.59,410804.0,20.1693,20.1791,20.0518,20.1595,410804.0
2025-03-05 12:05:00,20.59,20.59,20.54,20.54,120795.0,20.1595,20.1595,20.1105,20.1105,120795.0
2025-03-05 12:10:00,20.54,20.57,20.51,20.55,102827.0,20.1105,20.1399,20.0812,20.1203,102827.0
2025-03-05 12:15:00,20.55,20.56,20.48,20.52,229012.0,20.1203,20.1301,20.0518,20.0909,229012.0
2025-03-05 12:20:00,20.52,20.54,20.43,20.45,218191.0,20.0909,20.1105,20.0028,20.0224,218191.0
2025-03-05 12:25:00,20.44,20.47,20.39,20.4,140262.0,20.0126,20.042,19.9637,19.9735,140262.0
2025-03-05 12:30:00,20.39,20.41,20.37,20.39,75405.0,19.9637,19.9832,19.9441,19.9637,75405.0
2025-03-05 12:35:00,20.39,20.41,20.35,20.37,117736.0,19.9637,19.9832,19.9245,19.9441,117736.0
2025-03-05 12:40:00,20.36,20.38,20.34,20.37,136718.0,19.9343,19.9539,19.9147,19.9441,136718.0
2025-03-05 12:45:00,20.37,20.45,20.36,20.37,96294.0,19.9441,20.0224,19.9343,19.9441,96294.0
2025-03-05 12:50:00,20.37,20.38,20.26,20.3,103609.0,19.9441,19.9539,19.8364,19.8755,103609.0
2025-03-05 12:55:00,20.3,20.3,20.24,20.25,97935.0,19.8755,19.8755,19.8168,19.8266,97935.0
2025-03-05 13:00:00,20.25,20.29,20.23,20.25,291040.0,19.8266,19.8658,19.807,19.8266,291040.0
2025-03-05 13:05:00,20.26,20.47,20.22,20.43,732830.0,19.8364,20.042,19.7972,20.0028,732830.0
2025-03-05 13:10:00,20.43,20.43,20.31,20.35,158015.0,20.0028,20.0028,19.8853,19.9245,158015.0
2025-03-05 13:15:00,20.36,20.38,20.31,20.34,116368.0,19.9343,19.9539,19.8853,19.9147,116368.0
2025-03-05 13:20:00,20.33,20.36,20.31,20.34,91229.0,19.9049,19.9343,19.8853,19.9147,91229.0
2025-03-05 13:25:00,20.33,20.38,20.33,20.36,97548.0,19.9049,19.9539,19.9049,19.9343,97548.0
2025-03-05 13:30:00,20.36,20.45,20.34,20.39,204648.0,19.9343,20.0224,19.9147,19.9637,204648.0
2025-03-05 13:35:00,20.39,20.43,20.35,20.36,68801.0,19.9637,20.0028,19.9245,19.9343,68801.0
2025-03-05 13:40:00,20.35,20.42,20.35,20.42,117487.0,19.9245,19.993,19.9245,19.993,117487.0
2025-03-05 13:45:00,20.41,20.41,20.29,20.3,100521.0,19.9832,19.9832,19.8658,19.8755,100521.0
2025-03-05 13:50:00,20.3,20.3,20.25,20.27,366594.0,19.8755,19.8755,19.8266,19.8462,366594.0
2025-03-05 13:55:00,20.27,20.27,20.19,20.2,155484.0,19.8462,19.8462,19.7678,19.7776,155484.0
2025-03-05 14:00:00,20.2,20.24,20.14,20.14,192542.0,19.7776,19.8168,19.7189,19.7189,192542.0
2025-03-05 14:05:00,20.13,20.16,20.03,20.03,223379.0,19.7091,19.7385,19.6112,19.6112,223379.0
2025-03-05 14:10:00,20.03,20.06,20.0,20.03,127922.0,19.6112,19.6406,19.5818,19.6112,127922.0
2025-03-05 14:15:00,20.02,20.11,19.99,20.11,195937.0,19.6014,19.6895,19.572,19.6895,195937.0
2025-03-05 14:20:00,20.11,20.13,20.02,20.03,104947.0,19.6895,19.7091,19.6014,19.6112,104947.0
2025-03-05 14:25:00,20.02,20.11,20.02,20.11,126083.0,19.6014,19.6895,19.6014,19.6895,126083.0
2025-03-05 14:30:00,20.11,20.11,20.06,20.07,98354.0,19.6895,19.6895,19.6406,19.6504,98354.0
2025-03-05 14:35:00,20.08,20.16,20.05,20.09,317988.0,19.6601,19.7385,19.6308,19.6699,317988.0
2025-03-05 14:40:00,20.09,20.11,20.05,20.1,49729.0,19.6699,19.6895,19.6308,19.6797,49729.0
2025-03-05 14:45:00,20.1,20.12,20.03,20.05,83053.0,19.6797,19.6993,19.6112,19.6308,83053.0
2025-03-05 14:50:00,20.04,20.08,20.02,20.04,92281.0,19.621,19.6601,19.6014,19.621,92281.0
2025-03-05 14:55:00,20.04,20.09,20.0,20.09,134284.0,19.621,19.6699,19.5818,19.6699,134284.0
2025-03-05 15:00:00,20.09,20.1,19.97,20.0,116515.0,19.6699,19.6797,19.5524,19.5818,116515.0
2025-03-05 15:05:00,20.0,20.02,19.96,19.97,146003.0,19.5818,19.6014,19.5427,19.5524,146003.0
2025-03-05 15:10:00,19.98,20.01,19.96,19.98,154271.0,19.5622,19.5916,19.5427,19.5622,154271.0
2025-03-05 15:15:00,19.98,20.14,19.96,20.08,216942.0,19.5622,19.7189,19.5427,19.6601,216942.0
2025-03-05 15:20:00,20.07,20.13,20.05,20.09,96685.0,19.6504,19.7091,19.6308,19.6699,96685.0
2025-03-05 15:25:00,20.09,20.1,20.0,20.01,109034.0,19.6699,19.6797,19.5818,19.5916,109034.0
2025-03-05 15:30:00,20.02,20.1,20.02,20.07,249967.0,19.6014,19.6797,19.6014,19.6504,249967.0
2025-03-05 15:35:00,20.07,20.12,20.05,20.05,117150.0,19.6504,19.6993,19.6308,19.6308,117150.0
2025-03-05 15:40:00,20.06,20.08,20.02,20.04,104640.0,19.6406,19.6601,19.6014,19.621,104640.0
2025-03-05 15:45:00,20.04,20.11,20.03,20.09,133564.0,19.621,19.6895,19.6112,19.6699,133564.0
2025-03-05 15:50:00,20.09,20.21,20.02,20.04,516746.0,19.6699,19.7874,19.6014,19.621,516746.0
2025-03-05 15:55:00,20.05,20.11,20.04,20.09,468424.0,19.6308,19.6895,19.621,19.6699,468424.0
2025-03-06 09:30:00,20.61,20.68,20.6,20.64,368782.0,20.1791,20.2476,20.1693,20.2084,368782.0
2025-03-06 09:35:00,20.65,20.74,20.64,20.66,371476.0,20.2182,20.3063,20.2084,20.228,371476.0
2025-03-06 09:40:00,20.66,20.76,20.63,20.74,541983.0,20.228,20.3259,20.1986,20.3063,541983.0
2025-03-06 09:45:00,20.74,20.74,20.65,20.67,249733.0,20.3063,20.3063,20.2182,20.2378,249733.0
2025-03-06 09:50:00,20.67,20.68,20.58,20.66,225105.0,20.2378,20.2476,20.1497,20.228,225105.0
2025-03-06 09:55:00,20.66,20.71,20.64,20.69,111868.0,20.228,20.277,20.2084,20.2574,111868.0
2025-03-06 10:00:00,20.69,20.72,20.53,20.56,310771.0,20.2574,20.2868,20.1007,20.1301,310771.0
2025-03-06 10:05:00,20.56,20.56,20.46,20.48,485601.0,20.1301,20.1301,20.0322,20.0518,485601.0
2025-03-06 10:10:00,20.49,20.52,20.46,20.48,297626.0,20.0616,20.0909,20.0322,20.0518,297626.0
2025-03-06 10:15:00,20.48,20.49,20.41,20.44,423706.0,20.0518,20.0616,19.9832,20.0126,423706.0
2025-03-06 10:20:00,20.44,20.45,20.39,20.43,124244.0,20.0126,20.0224,19.9637,20.0028,124244.0
2025-03-06 10:25:00,20.44,20.51,20.4,20.41,137650.0,20.0126,20.0812,19.9735,19.9832,137650.0
2025-03-06 10:30:00,20.41,20.46,20.4,20.43,133229.0,19.9832,20.0322,19.9735,20.0028,133229.0
2025-03-06 10:35:00,20.44,20.45,20.32,20.33,120596.0,20.0126,20.0224,19.8951,19.9049,120596.0
2025-03-06 10:40:00,20.34,20.35,20.3,20.31,158453.0,19.9147,19.9245,19.8755,19.8853,158453.0
2025-03-06 10:45:00,20.32,20.37,20.31,20.36,241444.0,19.8951,19.9441,19.8853,19.9343,241444.0
2025-03-06 10:50:00,20.36,20.47,20.36,20.47,167343.0,19.9343,20.042,19.9343,20.042,167343.0
2025-03-06 10:55:00,20.46,20.48,20.38,20.4,221106.0,20.0322,20.0518,19.9539,19.9735,221106.0
2025-03-06 11:00:00,20.39,20.4,20.33,20.37,239156.0,19.9637,19.9735,19.9049,19.9441,239156.0
2025-03-06 11:05:00,20.37,20.4,20.29,20.3,174354.0,19.9441,19.9735,19.8658,19.8755,174354.0
2025-03-06 11:10:00,20.3,20.38,20.29,20.35,128936.0,19.8755,19.9539,19.8658,19.9245,128936.0
2025-03-06 11:15:00,20.35,20.39,20.34,20.37,264042.0,19.9245,19.9637,19.9147,19.9441,264042.0
2025-03-06 11:20:00,20.37,20.47,20.36,20.41,145466.0,19.9441,20.042,19.9343,19.9832,145466.0
2025-03-06 11:25:00,20.4,20.5,20.36,20.41,722909.0,19.9735,20.0714,19.9343,19.9832,722909.0
2025-03-06 11:30:00,20.41,20.43,20.31,20.37,216654.0,19.9832,20.0028,19.8853,19.9441,216654.0
2025-03-06 11:35:00,20.36,20.52,20.35,20.5,180405.0,19.9343,20.0909,19.9245,20.0714,180405.0
2025-03-06 11:40:00,20.51,20.56,20.49,20.53,136930.0,20.0812,20.1301,20.0616,20.1007,136930.0
2025-03-06 11:45:00,20.52,20.56,20.5,20.55,96119.0,20.0909,20.1301,20.0714,20.1203,96119.0
2025-03-06 11:50:00,20.56,20.65,20.56,20.63,127428.0,20.1301,20.2182,20.1301,20.1986,127428.0
2025-03-06 11:55:00,20.64,20.69,20.63,20.69,177392.0,20.2084,20.2574,20.1986,20.2574,177392.0
2025-03-06 12:00:00,20.69,20.78,20.65,20.77,202823.0,20.2574,20.3455,20.2182,20.3357,202823.0
2025-03-06 12:05:00,20.78,20.82,20.72,20.74,202164.0,20.3455,20.3847,20.2868,20.3063,202164.0
2025-03-06 12:10:00,20.73,20.8,20.73,20.8,116260.0,20.2966,20.3651,20.2966,20.3651,116260.0
2025-03-06 12:15:00,20.79,20.82,20.74,20.75,120076.0,20.3553,20.3847,20.3063,20.3161,120076.0
2025-03-06 12:20:00,20.75,20.77,20.68,20.77,323020.0,20.3161,20.3357,20.2476,20.3357,323020.0
2025-03-06 12:25:00,20.77,20.86,20.77,20.82,190816.0,20.3357,20.4238,20.3357,20.3847,190816.0
2025-03-06 12:30:00,20.82,20.83,20.74,20.8,224418.0,20.3847,20.3945,20.3063,20.3651,224418.0
2025-03-06 12:35:00,20.79,20.85,20.78,20.84,112662.0,20.3553,20.414,20.3455,20.4043,112662.0
2025-03-06 12:40:00,20.84,20.85,20.76,20.82,285325.0,20.4043,20.414,20.3259,20.3847,285325.0
2025-03-06 12:45:00,20.82,20.93,20.81,20.9,302147.0,20.3847,20.4924,20.3749,20.463,302147.0
2025-03-06 12:50:00,20.9,20.92,20.86,20.86,323297.0,20.463,20.4826,20.4238,20.4238,323297.0
2025-03-06 12:55:00,20.87,20.87,20.74,20.78,140934.0,20.4336,20.4336,20.3063,20.3455,140934.0
2025-03-06 13:00:00,20.78,20.84,20.77,20.82,201322.0,20.3455,20.4043,20.3357,20.3847,201322.0
2025-03-06 13:05:00,20.82,20.85,20.78,20.83,90510.0,20.3847,20.414,20.3455,20.3945,90510.0
2025-03-06 13:10:00,20.82,20.86,20.78,20.79,118613.0,20.3847,20.4238,20.3455,20.3553,118613.0
2025-03-06 13:15:00,20.79,20.79,20.72,20.73,94944.0,20.3553,20.3553,20.2868,20.2966,94944.0
2025-03-06 13:20:00,20.73,20.76,20.7,20.72,94777.0,20.2966,20.3259,20.2672,20.2868,94777.0
2025-03-06 13:25:00,20.72,20.84,20.71,20.82,63523.0,20.2868,20.4043,20.277,20.3847,63523.0
2025-03-06 13:30:00,20.82,20.84,20.78,20.82,84118.0,20.3847,20.4043,20.3455,20.3847,84118.0
2025-03-06 13:35:00,20.82,20.92,20.8,20.91,140086.0,20.3847,20.4826,20.3651,20.4728,140086.0
2025-03-06 13:40:00,20.92,20.97,20.91,20.92,199277.0,20.4826,20.5315,20.4728,20.4826,199277.0
2025-03-06 13:45:00,20.91,20.93,20.84,20.87,233458.0,20.4728,20.4924,20.4043,20.4336,233458.0
2025-03-06 13:50:00,20.87,20.88,20.8,20.84,152258.0,20.4336,20.4434,20.3651,20.4043,152258.0
2025-03-06 13:55:00,20.84,20.87,20.82,20.85,217272.0,20.4043,20.4336,20.3847,20.414,217272.0
2025-03-06 14:00:00,20.85,20.93,20.83,20.92,139444.0,20.414,20.4924,20.3945,20.4826,139444.0
2025-03-06 14:05:00,20.92,20.94,20.87,20.89,102926.0,20.4826,20.5022,20.4336,20.4532,102926.0
2025-03-06 14:10:00,20.89,20.89,20.83,20.88,109335.0,20.4532,20.4532,20.3945,20.4434,109335.0
2025-03-06 14:15:00,20.88,20.95,20.86,20.94,214507.0,20.4434,20.512,20.4238,20.5022,214507.0
2025-03-06 14:20:00,20.93,20.96,20.9,20.9,79297.0,20.4924,20.5217,20.463,20.463,79297.0
2025-03-06 14:25:00,20.91,20.99,20.91,20.95,91587.0,20.4728,20.5511,20.4728,20.512,91587.0
2025-03-06 14:30:00,20.95,20.99,20.92,20.95,197852.0,20.512,20.5511,20.4826,20.512,197852.0
2025-03-06 14:35:00,20.95,20.97,20.9,20.94,75824.0,20.512,20.5315,20.463,20.5022,75824.0
2025-03-06 14:40:00,20.94,20.95,20.84,20.88,135453.0,20.5022,20.512,20.4043,20.4434,135453.0
2025-03-06 14:45:00,20.87,20.88,20.71,20.74,263300.0,20.4336,20.4434,20.277,20.3063,263300.0
2025-03-06 14:50:00,20.74,20.75,20.65,20.73,424369.0,20.3063,20.3161,20.2182,20.2966,424369.0
2025-03-06 14:55:00,20.74,20.93,20.74,20.92,184118.0,20.3063,20.4924,20.3063,20.4826,184118.0
2025-03-06 15:00:00,20.93,20.97,20.83,20.84,321635.0,20.4924,20.5315,20.3945,20.4043,321635.0
2025-03-06 15:05:00,20.85,20.87,20.79,20.83,156284.0,20.414,20.4336,20.3553,20.3945,156284.0
2025-03-06 15:10:00,20.83,20.84,20.78,20.78,245272.0,20.3945,20.4043,20.3455,20.3455,245272.0
2025-03-06 15:15:00,20.78,20.82,20.74,20.77,128442.0,20.3455,20.3847,20.3063,20.3357,128442.0
2025-03-06 15:20:00,20.77,20.91,20.74,20.87,151044.0,20.3357,20.4728,20.3063,20.4336,151044.0
2025-03-06 15:25:00,20.88,20.89,20.77,20.79,126027.0,20.4434,20.4532,20.3357,20.3553,126027.0
2025-03-06 15:30:00,20.78,20.8,20.71,20.8,119836.0,20.3455,20.3651,20.277,20.3651,119836.0
2025-03-06 15:35:00,20.8,20.83,20.74,20.82,150357.0,20.3651,20.3945,20.3063,20.3847,150357.0
2025-03-06 15:40:00,20.82,20.88,20.81,20.87,152270.0,20.3847,20.4434,20.3749,20.4336,152270.0
2025-03-06 15:45:00,20.87,20.89,20.79,20.79,173926.0,20.4336,20.4532,20.3553,20.3553,173926.0
2025-03-06 15:50:00,20.78,20.83,20.75,20.76,264759.0,20.3455,20.3945,20.3161,20.3259,264759.0
2025-03-06 15:55:00,20.76,20.84,20.75,20.8,472618.0,20.3259,20.4043,20.3161,20.3651,472618.0
2025-03-07 09:30:00,20.97,20.97,20.82,20.82,286493.0,20.5315,20.5315,20.3847,20.3847,286493.0
2025-03-07 09:35:00,20.82,20.93,20.81,20.87,327650.0,20.3847,20.4924,20.3749,20.4336,327650.0
2025-03-07 09:40:00,20.87,20.87,20.69,20.76,535899.0,20.4336,20.4336,20.2574,20.3259,535899.0
2025-03-07 09:45:00,20.75,20.76,20.61,20.64,559891.0,20.3161,20.3259,20.1791,20.2084,559891.0
2025-03-07 09:50:00,20.64,20.66,20.59,20.61,169860.0,20.2084,20.228,20.1595,20.1791,169860.0
2025-03-07 09:55:00,20.62,20.75,20.59,20.74,204675.0,20.1889,20.3161,20.1595,20.3063,204675.0
2025-03-07 10:00:00,20.74,20.83,20.67,20.69,219886.0,20.3063,20.3945,20.2378,20.2574,219886.0
2025-03-07 10:05:00,20.69,20.72,20.66,20.7,576928.0,20.2574,20.2868,20.228,20.2672,576928.0
2025-03-07 10:10:00,20.7,20.81,20.67,20.8,448918.0,20.2672,20.3749,20.2378,20.3651,448918.0
2025-03-07 10:15:00,20.8,20.9,20.8,20.86,406079.0,20.3651,20.463,20.3651,20.4238,406079.0
2025-03-07 10:20:00,20.87,20.88,20.76,20.79,193393.0,20.4336,20.4434,20.3259,20.3553,193393.0
2025-03-07 10:25:00,20.8,20.89,20.79,20.86,163956.0,20.3651,20.4532,20.3553,20.4238,163956.0
2025-03-07 10:30:00,20.86,21.06,20.86,21.03,650740.0,20.4238,20.6197,20.4238,20.5903,650740.0
2025-03-07 10:35:00,21.03,21.12,21.02,21.09,424352.0,20.5903,20.6784,20.5805,20.649,424352.0
2025-03-07 10:40:00,21.08,21.15,21.04,21.05,345701.0,20.6392,20.7078,20.6001,20.6099,345701.0
2025-03-07 10:45:00,21.06,21.08,20.81,20.9,1020466.0,20.6197,20.6392,20.3749,20.463,1020466.0
2025-03-07 10:50:00,20.89,21.04,20.88,20.96,176195.0,20.4532,20.6001,20.4434,20.5217,176195.0
2025-03-07 10:55:00,20.96,21.01,20.92,20.96,142022.0,20.5217,20.5707,20.4826,20.5217,142022.0
2025-03-07 11:00:00,20.97,21.04,20.95,21.0,204059.0,20.5315,20.6001,20.512,20.5609,204059.0
2025-03-07 11:05:00,21.0,21.03,20.94,20.99,215294.0,20.5609,20.5903,20.5022,20.5511,215294.0
2025-03-07 11:10:00,20.99,21.03,20.97,21.01,185226.0,20.5511,20.5903,20.5315,20.5707,185226.0
2025-03-07 11:15:00,21.0,21.1,20.99,21.1,289418.0,20.5609,20.6588,20.5511,20.6588,289418.0
2025-03-07 11:20:00,21.09,21.14,21.08,21.13,177192.0,20.649,20.698,20.6392,20.6882,177192.0
2025-03-07 11:25:00,21.14,21.22,21.13,21.21,406979.0,20.698,20.7763,20.6882,20.7665,406979.0
2025-03-07 11:30:00,21.2,21.22,21.17,21.2,196610.0,20.7567,20.7763,20.7274,20.7567,196610.0
2025-03-07 11:35:00,21.2,21.25,21.19,21.24,208236.0,20.7567,20.8057,20.7469,20.7959,208236.0
2025-03-07 11:40:00,21.23,21.3,21.23,21.25,311670.0,20.7861,20.8546,20.7861,20.8057,311670.0
2025-03-07 11:45:00,21.25,21.31,21.22,21.28,198714.0,20.8057,20.8644,20.7763,20.8351,198714.0
2025-03-07 11:50:00,21.28,21.34,21.27,21.3,320267.0,20.8351,20.8938,20.8253,20.8546,320267.0
2025-03-07 11:55:00,21.3,21.31,21.23,21.24,400949.0,20.8546,20.8644,20.7861,20.7959,400949.0
2025-03-07 12:00:00,21.24,21.25,21.12,21.22,425289.0,20.7959,20.8057,20.6784,20.7763,425289.0
2025-03-07 12:05:00,21.21,21.31,21.18,21.28,309104.0,20.7665,20.8644,20.7371,20.8351,309104.0
2025-03-07 12:10:00,21.28,21.33,21.24,21.25,219238.0,20.8351,20.884,20.7959,20.8057,219238.0
2025-03-07 12:15:00,21.25,21.34,21.24,21.31,201111.0,20.8057,20.8938,20.7959,20.8644,201111.0
2025-03-07 12:20:00,21.31,21.32,21.2,21.2,168973.0,20.8644,20.8742,20.7567,20.7567,168973.0
2025-03-07 12:25:00,21.21,21.23,21.17,21.17,186389.0,20.7665,20.7861,20.7274,20.7274,186389.0
2025-03-07 12:30:00,21.17,21.22,21.06,21.07,182965.0,20.7274,20.7763,20.6197,20.6294,182965.0
2025-03-07 12:35:00,21.08,21.12,21.0,21.06,458889.0,20.6392,20.6784,20.5609,20.6197,458889.0
2025-03-07 12:40:00,21.07,21.07,20.93,20.94,146914.0,20.6294,20.6294,20.4924,20.5022,146914.0
2025-03-07 12:45:00,20.94,20.95,20.87,20.93,313226.0,20.5022,20.512,20.4336,20.4924,313226.0
2025-03-07 12:50:00,20.92,20.93,20.82,20.82,186474.0,20.4826,20.4924,20.3847,20.3847,186474.0
2025-03-07 12:55:00,20.82,21.05,20.8,21.02,361888.0,20.3847,20.6099,20.3651,20.5805,361888.0
2025-03-07 13:00:00,21.01,21.02,20.82,20.82,217371.0,20.5707,20.5805,20.3847,20.3847,217371.0
2025-03-07 13:05:00,20.83,20.84,20.74,20.83,391284.0,20.3945,20.4043,20.3063,20.3945,391284.0
2025-03-07 13:10:00,20.83,20.89,20.77,20.78,298025.0,20.3945,20.4532,20.3357,20.3455,298025.0
2025-03-07 13:15:00,20.78,20.81,20.76,20.76,185732.0,20.3455,20.3749,20.3259,20.3259,185732.0
2025-03-07 13:20:00,20.77,20.85,20.72,20.84,316614.0,20.3357,20.414,20.2868,20.4043,316614.0
2025-03-07 13:25:00,20.84,20.87,20.81,20.85,127138.0,20.4043,20.4336,20.3749,20.414,127138.0
2025-03-07 13:30:00,20.84,20.87,20.8,20.82,57745.0,20.4043,20.4336,20.3651,20.3847,57745.0
2025-03-07 13:35:00,20.82,20.83,20.69,20.69,333397.0,20.3847,20.3945,20.2574,20.2574,333397.0
2025-03-07 13:40:00,20.7,20.77,20.67,20.73,251624.0,20.2672,20.3357,20.2378,20.2966,251624.0
2025-03-07 13:45:00,20.73,20.74,20.66,20.71,215925.0,20.2966,20.3063,20.228,20.277,215925.0
2025-03-07 13:50:00,20.71,20.73,20.65,20.66,71734.0,20.277,20.2966,20.2182,20.228,71734.0
2025-03-07 13:55:00,20.66,20.69,20.64,20.65,168798.0,20.228,20.2574,20.2084,20.2182,168798.0
2025-03-07 14:00:00,20.65,20.66,20.58,20.62,237512.0,20.2182,20.228,20.1497,20.1889,237512.0
2025-03-07 14:05:00,20.62,20.73,20.61,20.73,210728.0,20.1889,20.2966,20.1791,20.2966,210728.0
2025-03-07 14:10:00,20.72,20.72,20.64,20.66,176151.0,20.2868,20.2868,20.2084,20.228,176151.0
2025-03-07 14:15:00,20.67,20.67,20.59,20.6,93838.0,20.2378,20.2378,20.1595,20.1693,93838.0
2025-03-07 14:20:00,20.59,20.59,20.5,20.51,220368.0,20.1595,20.1595,20.0714,20.0812,220368.0
2025-03-07 14:25:00,20.51,20.6,20.5,20.55,194363.0,20.0812,20.1693,20.0714,20.1203,194363.0
2025-03-07 14:30:00,20.55,20.58,20.5,20.56,106934.0,20.1203,20.1497,20.0714,20.1301,106934.0
2025-03-07 14:35:00,20.55,20.61,20.51,20.55,155497.0,20.1203,20.1791,20.0812,20.1203,155497.0
2025-03-07 14:40:00,20.55,20.63,20.53,20.61,190379.0,20.1203,20.1986,20.1007,20.1791,190379.0
2025-03-07 14:45:00,20.62,20.67,20.61,20.67,269969.0,20.1889,20.2378,20.1791,20.2378,269969.0
2025-03-07 14:50:00,20.67,20.69,20.63,20.64,124659.0,20.2378,20.2574,20.1986,20.2084,124659.0
2025-03-07 14:55:00,20.65,20.67,20.61,20.66,67315.0,20.2182,20.2378,20.1791,20.228,67315.0
2025-03-07 15:00:00,20.66,20.69,20.64,20.66,186184.0,20.228,20.2574,20.2084,20.228,186184.0
2025-03-07 15:05:00,20.66,20.66,20.56,20.57,140620.0,20.228,20.228,20.1301,20.1399,140620.0
2025-03-07 15:10:00,20.57,20.61,20.54,20.61,320251.0,20.1399,20.1791,20.1105,20.1791,320251.0
2025-03-07 15:15:00,20.61,20.69,20.54,20.57,123582.0,20.1791,20.2574,20.1105,20.1399,123582.0
2025-03-07 15:20:00,20.57,20.65,20.57,20.63,99932.0,20.1399,20.2182,20.1399,20.1986,99932.0
2025-03-07 15:25:00,20.63,20.64,20.57,20.6,86052.0,20.1986,20.2084,20.1399,20.1693,86052.0
2025-03-07 15:30:00,20.6,20.64,20.57,20.6,101454.0,20.1693,20.2084,20.1399,20.1693,101454.0
2025-03-07 15:35:00,20.59,20.79,20.59,20.74,339895.0,20.1595,20.3553,20.1595,20.3063,339895.0
2025-03-07 15:40:00,20.75,20.82,20.69,20.71,339346.0,20.3161,20.3847,20.2574,20.277,339346.0
2025-03-07 15:45:00,20.7,20.71,20.6,20.6,143994.0,20.2672,20.277,20.1693,20.1693,143994.0
2025-03-07 15:50:00,20.61,20.68,20.57,20.57,274892.0,20.1791,20.2476,20.1399,20.1399,274892.0
2025-03-07 15:55:00,20.55,20.62,20.49,20.61,512509.0,20.1203,20.1889,20.0616,20.1791,512509.0
2025-03-10 09:30:00,21.2,21.29,21.11,21.23,370373.0,20.7567,20.8448,20.6686,20.7861,370373.0
2025-03-10 09:35:00,21.23,21.23,21.14,21.15,235502.0,20.7861,20.7861,20.698,20.7078,235502.0
2025-03-10 09:40:00,21.15,21.17,21.06,21.09,221163.0,20.7078,20.7274,20.6197,20.649,221163.0
2025-03-10 09:45:00,21.09,21.19,21.07,21.14,164934.0,20.649,20.7469,20.6294,20.698,164934.0
2025-03-10 09:50:00,21.15,21.27,21.11,21.24,379431.0,20.7078,20.8253,20.6686,20.7959,379431.0
2025-03-10 09:55:00,21.24,21.24,21.14,21.23,135277.0,20.7959,20.7959,20.698,20.7861,135277.0
2025-03-10 10:00:00,21.22,21.34,21.22,21.32,290862.0,20.7763,20.8938,20.7763,20.8742,290862.0
2025-03-10 10:05:00,21.32,21.34,21.29,21.32,200280.0,20.8742,20.8938,20.8448,20.8742,200280.0
2025-03-10 10:10:00,21.33,21.35,21.26,21.29,291279.0,20.884,20.9036,20.8155,20.8448,291279.0
2025-03-10 10:15:00,21.29,21.35,21.24,21.33,195564.0,20.8448,20.9036,20.7959,20.884,195564.0
2025-03-10 10:20:00,21.33,21.38,21.28,21.29,387170.0,20.884,20.933,20.8351,20.8448,387170.0
2025-03-10 10:25:00,21.29,21.35,21.27,21.34,193768.0,20.8448,20.9036,20.8253,20.8938,193768.0
2025-03-10 10:30:00,21.35,21.42,21.32,21.41,208394.0,20.9036,20.9721,20.8742,20.9623,208394.0
2025-03-10 10:35:00,21.41,21.44,21.34,21.38,178728.0,20.9623,20.9917,20.8938,20.933,178728.0
2025-03-10 10:40:00,21.38,21.43,21.38,21.41,388842.0,20.933,20.9819,20.933,20.9623,388842.0
2025-03-10 10:45:00,21.42,21.45,21.36,21.42,153675.0,20.9721,21.0015,20.9134,20.9721,153675.0
2025-03-10 10:50:00,21.41,21.51,21.4,21.49,241884.0,20.9623,21.0602,20.9525,21.0407,241884.0
2025-03-10 10:55:00,21.49,21.53,21.45,21.46,204490.0,21.0407,21.0798,21.0015,21.0113,204490.0
2025-03-10 11:00:00,21.46,21.46,21.37,21.41,452701.0,21.0113,21.0113,20.9232,20.9623,452701.0
2025-03-10 11:05:00,21.41,21.43,21.36,21.37,137456.0,20.9623,20.9819,20.9134,20.9232,137456.0
2025-03-10 11:10:00,21.37,21.41,21.36,21.37,212377.0,20.9232,20.9623,20.9134,20.9232,212377.0
2025-03-10 11:15:00,21.37,21.45,21.36,21.44,380071.0,20.9232,21.0015,20.9134,20.9917,380071.0
2025-03-10 11:20:00,21.45,21.46,21.37,21.39,179879.0,21.0015,21.0113,20.9232,20.9428,179879.0
2025-03-10 11:25:00,21.39,21.42,21.37,21.38,91292.0,20.9428,20.9721,20.9232,20.933,91292.0
2025-03-10 11:30:00,21.38,21.38,21.3,21.32,239269.0,20.933,20.933,20.8546,20.8742,239269.0
2025-03-10 11:35:00,21.32,21.36,21.28,21.35,121913.0,20.8742,20.9134,20.8351,20.9036,121913.0
2025-03-10 11:40:00,21.35,21.48,21.34,21.46,242787.0,20.9036,21.0309,20.8938,21.0113,242787.0
2025-03-10 11:45:00,21.46,21.47,21.37,21.38,136056.0,21.0113,21.0211,20.9232,20.933,136056.0
2025-03-10 11:50:00,21.38,21.44,21.37,21.41,121017.0,20.933,20.9917,20.9232,20.9623,121017.0
2025-03-10 11:55:00,21.42,21.48,21.41,21.46,94214.0,20.9721,21.0309,20.9623,21.0113,94214.0
2025-03-10 12:00:00,21.47,21.49,21.42,21.49,142870.0,21.0211,21.0407,20.9721,21.0407,142870.0
2025-03-10 12:05:00,21.49,21.51,21.46,21.49,118629.0,21.0407,21.0602,21.0113,21.0407,118629.0
2025-03-10 12:10:00,21.49,21.49,21.42,21.43,110181.0,21.0407,21.0407,20.9721,20.9819,110181.0
2025-03-10 12:15:00,21.43,21.54,21.42,21.52,132442.0,20.9819,21.0896,20.9721,21.07,132442.0
2025-03-10 12:20:00,21.52,21.57,21.51,21.53,140778.0,21.07,21.119,21.0602,21.0798,140778.0
2025-03-10 12:25:00,21.52,21.54,21.48,21.48,168886.0,21.07,21.0896,21.0309,21.0309,168886.0
2025-03-10 12:30:00,21.48,21.5,21.38,21.39,92275.0,21.0309,21.0505,20.933,20.9428,92275.0
2025-03-10 12:35:00,21.39,21.55,21.39,21.55,137333.0,20.9428,21.0994,20.9428,21.0994,137333.0
2025-03-10 12:40:00,21.54,21.54,21.49,21.53,150526.0,21.0896,21.0896,21.0407,21.0798,150526.0
2025-03-10 12:45:00,21.53,21.54,21.48,21.52,139550.0,21.0798,21.0896,21.0309,21.07,139550.0
2025-03-10 12:50:00,21.52,21.53,21.48,21.5,65795.0,21.07,21.0798,21.0309,21.0505,65795.0
2025-03-10 12:55:00,21.5,21.54,21.47,21.53,43633.0,21.0505,21.0896,21.0211,21.0798,43633.0
2025-03-10 13:00:00,21.53,21.6,21.52,21.6,279498.0,21.0798,21.1484,21.07,21.1484,279498.0
2025-03-10 13:05:00,21.59,21.61,21.57,21.61,216791.0,21.1386,21.1582,21.119,21.1582,216791.0
2025-03-10 13:10:00,21.62,21.67,21.59,21.6,167938.0,21.1679,21.2169,21.1386,21.1484,167938.0
2025-03-10 13:15:00,21.61,21.61,21.57,21.58,178762.0,21.1582,21.1582,21.119,21.1288,178762.0
2025-03-10 13:20:00,21.59,21.6,21.53,21.55,120654.0,21.1386,21.1484,21.0798,21.0994,120654.0
2025-03-10 13:25:00,21.55,21.62,21.55,21.61,90807.0,21.0994,21.1679,21.0994,21.1582,90807.0
2025-03-10 13:30:00,21.61,21.66,21.6,21.66,163992.0,21.1582,21.2071,21.1484,21.2071,163992.0
2025-03-10 13:35:00,21.66,21.72,21.63,21.67,112756.0,21.2071,21.2659,21.1777,21.2169,112756.0
2025-03-10 13:40:00,21.67,21.69,21.66,21.69,90715.0,21.2169,21.2365,21.2071,21.2365,90715.0
2025-03-10 13:45:00,21.69,21.72,21.65,21.71,96315.0,21.2365,21.2659,21.1973,21.2561,96315.0
2025-03-10 13:50:00,21.7,21.74,21.67,21.67,214989.0,21.2463,21.2854,21.2169,21.2169,214989.0
2025-03-10 13:55:00,21.67,21.72,21.66,21.71,47170.0,21.2169,21.2659,21.2071,21.2561,47170.0
2025-03-10 14:00:00,21.71,21.74,21.7,21.73,146516.0,21.2561,21.2854,21.2463,21.2756,146516.0
2025-03-10 14:05:00,21.73,21.79,21.73,21.74,186599.0,21.2756,21.3344,21.2756,21.2854,186599.0
2025-03-10 14:10:00,21.73,21.75,21.63,21.71,703314.0,21.2756,21.2952,21.1777,21.2561,703314.0
2025-03-10 14:15:00,21.72,21.73,21.66,21.73,132616.0,21.2659,21.2756,21.2071,21.2756,132616.0
2025-03-10 14:20:00,21.73,21.75,21.7,21.73,88788.0,21.2756,21.2952,21.2463,21.2756,88788.0
2025-03-10 14:25:00,21.73,21.79,21.72,21.76,117518.0,21.2756,21.3344,21.2659,21.305,117518.0
2025-03-10 14:30:00,21.76,21.77,21.71,21.75,72335.0,21.305,21.3148,21.2561,21.2952,72335.0
2025-03-10 14:35:00,21.76,21.8,21.76,21.8,80148.0,21.305,21.3442,21.305,21.3442,80148.0
2025-03-10 14:40:00,21.79,21.84,21.78,21.8,214454.0,21.3344,21.3833,21.3246,21.3442,214454.0
2025-03-10 14:45:00,21.8,21.82,21.77,21.82,127262.0,21.3442,21.3638,21.3148,21.3638,127262.0
2025-03-10 14:50:00,21.82,21.88,21.79,21.88,137242.0,21.3638,21.4225,21.3344,21.4225,137242.0
2025-03-10 14:55:00,21.87,21.95,21.87,21.94,147242.0,21.4127,21.491,21.4127,21.4813,147242.0
2025-03-10 15:00:00,21.94,22.01,21.91,21.98,185236.0,21.4813,21.5498,21.4519,21.5204,185236.0
2025-03-10 15:05:00,21.98,22.04,21.94,22.03,218246.0,21.5204,21.5792,21.4813,21.5694,218246.0
2025-03-10 15:10:00,22.03,22.06,21.91,21.92,174757.0,21.5694,21.5987,21.4519,21.4617,174757.0
2025-03-10 15:15:00,21.92,21.93,21.82,21.82,376008.0,21.4617,21.4715,21.3638,21.3638,376008.0
2025-03-10 15:20:00,21.83,21.84,21.74,21.76,471676.0,21.3736,21.3833,21.2854,21.305,471676.0
2025-03-10 15:25:00,21.76,21.78,21.66,21.77,302013.0,21.305,21.3246,21.2071,21.3148,302013.0
2025-03-10 15:30:00,21.77,21.77,21.59,21.6,223710.0,21.3148,21.3148,21.1386,21.1484,223710.0
2025-03-10 15:35:00,21.6,21.72,21.56,21.65,295849.0,21.1484,21.2659,21.1092,21.1973,295849.0
2025-03-10 15:40:00,21.65,21.81,21.63,21.8,345477.0,21.1973,21.354,21.1777,21.3442,345477.0
2025-03-10 15:45:00,21.8,21.81,21.69,21.72,186003.0,21.3442,21.354,21.2365,21.2659,186003.0
2025-03-10 15:50:00,21.72,21.78,21.63,21.73,342237.0,21.2659,21.3246,21.1777,21.2756,342237.0
2025-03-10 15:55:00,21.73,21.77,21.65,21.69,447520.0,21.2756,21.3148,21.1973,21.2365,447520.0
2025-03-11 09:30:00,21.8,21.87,21.74,21.84,663106.0,21.3442,21.4127,21.2854,21.3833,663106.0
2025-03-11 09:35:00,21.84,21.88,21.69,21.7,541116.0,21.3833,21.4225,21.2365,21.2463,541116.0
2025-03-11 09:40:00,21.7,21.81,21.68,21.7,289836.0,21.2463,21.354,21.2267,21.2463,289836.0
2025-03-11 09:45:00,21.7,21.78,21.62,21.64,381387.0,21.2463,21.3246,21.1679,21.1875,381387.0
2025-03-11 09:50:00,21.63,21.8,21.63,21.78,217484.0,21.1777,21.3442,21.1777,21.3246,217484.0
2025-03-11 09:55:00,21.77,21.8,21.73,21.78,227956.0,21.3148,21.3442,21.2756,21.3246,227956.0
2025-03-11 10:00:00,21.78,22.04,21.59,21.99,1745391.0,21.3246,21.5792,21.1386,21.5302,1745391.0
2025-03-11 10:05:00,21.99,21.99,21.76,21.77,386105.0,21.5302,21.5302,21.305,21.3148,386105.0
2025-03-11 10:10:00,21.77,21.94,21.76,21.91,246377.0,21.3148,21.4813,21.305,21.4519,246377.0
2025-03-11 10:15:00,21.92,21.99,21.85,21.89,256717.0,21.4617,21.5302,21.3931,21.4323,256717.0
2025-03-11 10:20:00,21.9,22.02,21.87,21.98,327801.0,21.4421,21.5596,21.4127,21.5204,327801.0
2025-03-11 10:25:00,21.99,22.1,21.97,22.07,195754.0,21.5302,21.6379,21.5106,21.6085,195754.0
2025-03-11 10:30:00,22.07,22.08,21.98,22.06,302603.0,21.6085,21.6183,21.5204,21.5987,302603.0
2025-03-11 10:35:00,22.06,22.19,22.03,22.17,302970.0,21.5987,21.726,21.5694,21.7064,302970.0
2025-03-11 10:40:00,22.16,22.22,22.08,22.13,517748.0,21.6967,21.7554,21.6183,21.6673,517748.0
2025-03-11 10:45:00,22.12,22.18,22.07,22.15,358817.0,21.6575,21.7162,21.6085,21.6869,358817.0
2025-03-11 10:50:00,22.15,22.16,21.98,21.99,236303.0,21.6869,21.6967,21.5204,21.5302,236303.0
2025-03-11 10:55:00,21.99,22.17,21.99,22.16,340350.0,21.5302,21.7064,21.5302,21.6967,340350.0
2025-03-11 11:00:00,22.17,22.21,22.08,22.15,257930.0,21.7064,21.7456,21.6183,21.6869,257930.0
2025-03-11 11:05:00,22.15,22.15,21.89,21.91,359066.0,21.6869,21.6869,21.4323,21.4519,359066.0
2025-03-11 11:10:00,21.91,21.96,21.85,21.92,450381.0,21.4519,21.5008,21.3931,21.4617,450381.0
2025-03-11 11:15:00,21.91,21.93,21.86,21.88,257341.0,21.4519,21.4715,21.4029,21.4225,257341.0
2025-03-11 11:20:00,21.88,21.98,21.86,21.97,171646.0,21.4225,21.5204,21.4029,21.5106,171646.0
2025-03-11 11:25:00,21.97,21.98,21.88,21.98,202181.0,21.5106,21.5204,21.4225,21.5204,202181.0
2025-03-11 11:30:00,21.98,22.0,21.86,21.89,211967.0,21.5204,21.54,21.4029,21.4323,211967.0
2025-03-11 11:35:00,21.9,21.97,21.87,21.87,117101.0,21.4421,21.5106,21.4127,21.4127,117101.0
2025-03-11 11:40:00,21.87,21.88,21.76,21.8,170505.0,21.4127,21.4225,21.305,21.3442,170505.0
2025-03-11 11:45:00,21.8,21.89,21.8,21.82,164305.0,21.3442,21.4323,21.3442,21.3638,164305.0
2025-03-11 11:50:00,21.81,21.89,21.8,21.83,100315.0,21.354,21.4323,21.3442,21.3736,100315.0
2025-03-11 11:55:00,21.83,21.99,21.82,21.98,274392.0,21.3736,21.5302,21.3638,21.5204,274392.0
2025-03-11 12:00:00,21.98,22.02,21.94,21.99,172200.0,21.5204,21.5596,21.4813,21.5302,172200.0
2025-03-11 12:05:00,22.0,22.08,21.98,22.06,180827.0,21.54,21.6183,21.5204,21.5987,180827.0
2025-03-11 12:10:00,22.06,22.16,22.06,22.15,193522.0,21.5987,21.6967,21.5987,21.6869,193522.0
2025-03-11 12:15:00,22.15,22.15,22.09,22.1,314840.0,21.6869,21.6869,21.6281,21.6379,314840.0
2025-03-11 12:20:00,22.1,22.12,22.04,22.07,153909.0,21.6379,21.6575,21.5792,21.6085,153909.0
2025-03-11 12:25:00,22.07,22.1,22.02,22.08,180289.0,21.6085,21.6379,21.5596,21.6183,180289.0
2025-03-11 12:30:00,22.07,22.08,22.01,22.03,115070.0,21.6085,21.6183,21.5498,21.5694,115070.0
2025-03-11 12:35:00,22.03,22.11,22.0,22.11,123526.0,21.5694,21.6477,21.54,21.6477,123526.0
2025-03-11 12:40:00,22.1,22.15,22.02,22.12,178370.0,21.6379,21.6869,21.5596,21.6575,178370.0
2025-03-11 12:45:00,22.12,22.14,22.08,22.1,119615.0,21.6575,21.6771,21.6183,21.6379,119615.0
2025-03-11 12:50:00,22.1,22.21,22.09,22.18,127942.0,21.6379,21.7456,21.6281,21.7162,127942.0
2025-03-11 12:55:00,22.18,22.26,22.14,22.2,179161.0,21.7162,21.7946,21.6771,21.7358,179161.0
2025-03-11 13:00:00,22.2,22.27,22.19,22.25,88831.0,21.7358,21.8044,21.726,21.7848,88831.0
2025-03-11 13:05:00,22.24,22.28,22.22,22.24,303787.0,21.775,21.8141,21.7554,21.775,303787.0
2025-03-11 13:10:00,22.24,22.28,22.23,22.27,87774.0,21.775,21.8141,21.7652,21.8044,87774.0
2025-03-11 13:15:00,22.27,22.28,22.2,22.25,200920.0,21.8044,21.8141,21.7358,21.7848,200920.0
2025-03-11 13:20:00,22.26,22.36,22.23,22.32,308650.0,21.7946,21.8925,21.7652,21.8533,308650.0
2025-03-11 13:25:00,22.31,22.38,22.3,22.36,163756.0,21.8435,21.9121,21.8337,21.8925,163756.0
2025-03-11 13:30:00,22.37,22.38,22.27,22.34,319382.0,21.9023,21.9121,21.8044,21.8729,319382.0
2025-03-11 13:35:00,22.33,22.36,22.3,22.31,161178.0,21.8631,21.8925,21.8337,21.8435,161178.0
2025-03-11 13:40:00,22.31,22.31,22.23,22.23,86024.0,21.8435,21.8435,21.7652,21.7652,86024.0
2025-03-11 13:45:00,22.24,22.25,22.11,22.16,199855.0,21.775,21.7848,21.6477,21.6967,199855.0
2025-03-11 13:50:00,22.17,22.2,22.12,22.17,65056.0,21.7064,21.7358,21.6575,21.7064,65056.0
2025-03-11 13:55:00,22.16,22.28,22.16,22.2,267063.0,21.6967,21.8141,21.6967,21.7358,267063.0
2025-03-11 14:00:00,22.2,22.21,21.99,22.04,256920.0,21.7358,21.7456,21.5302,21.5792,256920.0
2025-03-11 14:05:00,22.03,22.09,21.96,22.02,154821.0,21.5694,21.6281,21.5008,21.5596,154821.0
2025-03-11 14:10:00,22.01,22.01,21.93,21.93,133729.0,21.5498,21.5498,21.4715,21.4715,133729.0
2025-03-11 14:15:00,21.93,21.99,21.92,21.94,180580.0,21.4715,21.5302,21.4617,21.4813,180580.0
2025-03-11 14:20:00,21.94,21.96,21.81,21.87,242040.0,21.4813,21.5008,21.354,21.4127,242040.0
2025-03-11 14:25:00,21.88,21.91,21.84,21.88,142013.0,21.4225,21.4519,21.3833,21.4225,142013.0
2025-03-11 14:30:00,21.88,21.96,21.87,21.93,168247.0,21.4225,21.5008,21.4127,21.4715,168247.0
2025-03-11 14:35:00,21.93,21.96,21.85,21.86,92340.0,21.4715,21.5008,21.3931,21.4029,92340.0
2025-03-11 14:40:00,21.86,21.87,21.69,21.71,325163.0,21.4029,21.4127,21.2365,21.2561,325163.0
2025-03-11 14:45:00,21.7,21.73,21.65,21.66,237904.0,21.2463,21.2756,21.1973,21.2071,237904.0
2025-03-11 14:50:00,21.66,21.68,21.53,21.59,285415.0,21.2071,21.2267,21.0798,21.1386,285415.0
2025-03-11 14:55:00,21.59,21.68,21.58,21.64,229283.0,21.1386,21.2267,21.1288,21.1875,229283.0
2025-03-11 15:00:00,21.64,21.77,21.62,21.69,267887.0,21.1875,21.3148,21.1679,21.2365,267887.0
2025-03-11 15:05:00,21.69,21.69,21.55,21.62,388298.0,21.2365,21.2365,21.0994,21.1679,388298.0
2025-03-11 15:10:00,21.62,21.74,21.61,21.73,1489839.0,21.1679,21.2854,21.1582,21.2756,1489839.0
2025-03-11 15:15:00,21.74,21.82,21.73,21.78,474743.0,21.2854,21.3638,21.2756,21.3246,474743.0
2025-03-11 15:20:00,21.77,21.86,21.69,21.85,230155.0,21.3148,21.4029,21.2365,21.3931,230155.0
2025-03-11 15:25:00,21.85,21.86,21.74,21.79,155357.0,21.3931,21.4029,21.2854,21.3344,155357.0
2025-03-11 15:30:00,21.78,21.83,21.75,21.81,143016.0,21.3246,21.3736,21.2952,21.354,143016.0
2025-03-11 15:35:00,21.81,21.84,21.74,21.82,186144.0,21.354,21.3833,21.2854,21.3638,186144.0
2025-03-11 15:40:00,21.83,21.89,21.79,21.79,217854.0,21.3736,21.4323,21.3344,21.3344,217854.0
2025-03-11 15:45:00,21.8,21.85,21.75,21.76,107794.0,21.3442,21.3931,21.2952,21.305,107794.0
2025-03-11 15:50:00,21.76,21.96,21.76,21.91,308061.0,21.305,21.5008,21.305,21.4519,308061.0
2025-03-11 15:55:00,21.92,22.06,21.91,22.05,390928.0,21.4617,21.5987,21.4519,21.589,390928.0
2025-03-12 09:30:00,21.58,21.65,21.51,21.57,336253.0,21.1288,21.1973,21.0602,21.119,336253.0
2025-03-12 09:35:00,21.56,21.65,21.53,21.58,274035.0,21.1092,21.1973,21.0798,21.1288,274035.0
2025-03-12 09:40:00,21.57,21.75,21.55,21.71,256208.0,21.119,21.2952,21.0994,21.2561,256208.0
2025-03-12 09:45:00,21.71,21.81,21.65,21.74,191842.0,21.2561,21.354,21.1973,21.2854,191842.0
2025-03-12 09:50:00,21.73,21.79,21.62,21.78,742200.0,21.2756,21.3344,21.1679,21.3246,742200.0
2025-03-12 09:55:00,21.79,21.89,21.76,21.8,270458.0,21.3344,21.4323,21.305,21.3442,270458.0
2025-03-12 10:00:00,21.8,21.92,21.78,21.81,342811.0,21.3442,21.4617,21.3246,21.354,342811.0
2025-03-12 10:05:00,21.82,21.82,21.73,21.74,170979.0,21.3638,21.3638,21.2756,21.2854,170979.0
2025-03-12 10:10:00,21.74,21.84,21.72,21.8,74988.0,21.2854,21.3833,21.2659,21.3442,74988.0
2025-03-12 10:15:00,21.81,21.9,21.81,21.82,149190.0,21.354,21.4421,21.354,21.3638,149190.0
2025-03-12 10:20:00,21.82,21.91,21.79,21.88,87934.0,21.3638,21.4519,21.3344,21.4225,87934.0
2025-03-12 10:25:00,21.87,21.88,21.79,21.83,49201.0,21.4127,21.4225,21.3344,21.3736,49201.0
2025-03-12 10:30:00,21.83,21.98,21.82,21.95,166129.0,21.3736,21.5204,21.3638,21.491,166129.0
2025-03-12 10:35:00,21.96,21.99,21.92,21.99,117247.0,21.5008,21.5302,21.4617,21.5302,117247.0
2025-03-12 10:40:00,21.98,22.05,21.97,22.04,431131.0,21.5204,21.589,21.5106,21.5792,431131.0
2025-03-12 10:45:00,22.04,22.07,21.99,22.06,234127.0,21.5792,21.6085,21.5302,21.5987,234127.0
2025-03-12 10:50:00,22.06,22.08,21.96,21.96,240831.0,21.5987,21.6183,21.5008,21.5008,240831.0
2025-03-12 10:55:00,21.97,22.11,21.97,22.11,120139.0,21.5106,21.6477,21.5106,21.6477,120139.0
2025-03-12 11:00:00,22.1,22.18,22.08,22.17,176462.0,21.6379,21.7162,21.6183,21.7064,176462.0
2025-03-12 11:05:00,22.16,22.25,22.14,22.19,136130.0,21.6967,21.7848,21.6771,21.726,136130.0
2025-03-12 11:10:00,22.19,22.2,22.14,22.16,97012.0,21.726,21.7358,21.6771,21.6967,97012.0
2025-03-12 11:15:00,22.16,22.2,22.07,22.1,137204.0,21.6967,21.7358,21.6085,21.6379,137204.0
2025-03-12 11:20:00,22.11,22.15,22.02,22.05,123774.0,21.6477,21.6869,21.5596,21.589,123774.0
2025-03-12 11:25:00,22.05,22.06,21.98,22.0,83932.0,21.589,21.5987,21.5204,21.54,83932.0
2025-03-12 11:30:00,22.01,22.02,21.94,21.98,89975.0,21.5498,21.5596,21.4813,21.5204,89975.0
2025-03-12 11:35:00,21.98,21.98,21.91,21.93,203891.0,21.5204,21.5204,21.4519,21.4715,203891.0
2025-03-12 11:40:00,21.93,21.95,21.9,21.92,95257.0,21.4715,21.491,21.4421,21.4617,95257.0
2025-03-12 11:45:00,21.93,21.95,21.85,21.87,252886.0,21.4715,21.491,21.3931,21.4127,252886.0
2025-03-12 11:50:00,21.87,21.88,21.83,21.85,171013.0,21.4127,21.4225,21.3736,21.3931,171013.0
2025-03-12 11:55:00,21.84,21.94,21.82,21.83,183871.0,21.3833,21.4813,21.3638,21.3736,183871.0
2025-03-12 12:00:00,21.83,21.9,21.82,21.86,85141.0,21.3736,21.4421,21.3638,21.4029,85141.0
2025-03-12 12:05:00,21.86,21.87,21.78,21.78,120598.0,21.4029,21.4127,21.3246,21.3246,120598.0
2025-03-12 12:10:00,21.79,21.83,21.71,21.72,575205.0,21.3344,21.3736,21.2561,21.2659,575205.0
2025-03-12 12:15:00,21.72,21.77,21.72,21.72,137713.0,21.2659,21.3148,21.2659,21.2659,137713.0
2025-03-12 12:20:00,21.73,21.73,21.7,21.71,66834.0,21.2756,21.2756,21.2463,21.2561,66834.0
2025-03-12 12:25:00,21.71,21.78,21.7,21.74,197787.0,21.2561,21.3246,21.2463,21.2854,197787.0
2025-03-12 12:30:00,21.73,21.74,21.67,21.68,220551.0,21.2756,21.2854,21.2169,21.2267,220551.0
2025-03-12 12:35:00,21.67,21.72,21.65,21.72,144625.0,21.2169,21.2659,21.1973,21.2659,144625.0
2025-03-12 12:40:00,21.73,21.86,21.73,21.85,528458.0,21.2756,21.4029,21.2756,21.3931,528458.0
2025-03-12 12:45:00,21.84,21.85,21.7,21.7,100500.0,21.3833,21.3931,21.2463,21.2463,100500.0
2025-03-12 12:50:00,21.7,21.79,21.68,21.73,101424.0,21.2463,21.3344,21.2267,21.2756,101424.0
2025-03-12 12:55:00,21.72,21.84,21.71,21.84,99126.0,21.2659,21.3833,21.2561,21.3833,99126.0
2025-03-12 13:00:00,21.83,21.86,21.79,21.82,130430.0,21.3736,21.4029,21.3344,21.3638,130430.0
2025-03-12 13:05:00,21.82,21.86,21.76,21.76,101960.0,21.3638,21.4029,21.305,21.305,101960.0
2025-03-12 13:10:00,21.76,21.79,21.71,21.71,159615.0,21.305,21.3344,21.2561,21.2561,159615.0
2025-03-12 13:15:00,21.72,21.77,21.71,21.73,51939.0,21.2659,21.3148,21.2561,21.2756,51939.0
2025-03-12 13:20:00,21.72,21.73,21.66,21.67,102557.0,21.2659,21.2756,21.2071,21.2169,102557.0
2025-03-12 13:25:00,21.68,21.71,21.64,21.64,105090.0,21.2267,21.2561,21.1875,21.1875,105090.0
2025-03-12 13:30:00,21.65,21.68,21.62,21.67,109629.0,21.1973,21.2267,21.1679,21.2169,109629.0
2025-03-12 13:35:00,21.66,21.68,21.62,21.68,55059.0,21.2071,21.2267,21.1679,21.2267,55059.0
2025-03-12 13:40:00,21.67,21.7,21.65,21.7,45753.0,21.2169,21.2463,21.1973,21.2463,45753.0
2025-03-12 13:45:00,21.71,21.73,21.65,21.73,42607.0,21.2561,21.2756,21.1973,21.2756,42607.0
2025-03-12 13:50:00,21.73,21.82,21.72,21.81,175421.0,21.2756,21.3638,21.2659,21.354,175421.0
2025-03-12 13:55:00,21.81,21.92,21.8,21.92,165858.0,21.354,21.4617,21.3442,21.4617,165858.0
2025-03-12 14:00:00,21.92,21.92,21.8,21.86,199868.0,21.4617,21.4617,21.3442,21.4029,199868.0
2025-03-12 14:05:00,21.86,21.91,21.86,21.88,56777.0,21.4029,21.4519,21.4029,21.4225,56777.0
2025-03-12 14:10:00,21.88,21.88,21.79,21.81,128016.0,21.4225,21.4225,21.3344,21.354,128016.0
2025-03-12 14:15:00,21.81,21.83,21.78,21.78,58870.0,21.354,21.3736,21.3246,21.3246,58870.0
2025-03-12 14:20:00,21.78,21.83,21.76,21.79,78447.0,21.3246,21.3736,21.305,21.3344,78447.0
2025-03-12 14:25:00,21.79,21.8,21.74,21.74,73873.0,21.3344,21.3442,21.2854,21.2854,73873.0
2025-03-12 14:30:00,21.74,21.76,21.72,21.72,54850.0,21.2854,21.305,21.2659,21.2659,54850.0
2025-03-12 14:35:00,21.71,21.75,21.7,21.73,54777.0,21.2561,21.2952,21.2463,21.2756,54777.0
2025-03-12 14:40:00,21.72,21.72,21.65,21.67,48386.0,21.2659,21.2659,21.1973,21.2169,48386.0
2025-03-12 14:45:00,21.67,21.68,21.61,21.63,68031.0,21.2169,21.2267,21.1582,21.1777,68031.0
2025-03-12 14:50:00,21.63,21.7,21.63,21.68,120852.0,21.1777,21.2463,21.1777,21.2267,120852.0
2025-03-12 14:55:00,21.68,21.73,21.64,21.66,39280.0,21.2267,21.2756,21.1875,21.2071,39280.0
2025-03-12 15:00:00,21.67,21.76,21.66,21.7,58429.0,21.2169,21.305,21.2071,21.2463,58429.0
2025-03-12 15:05:00,21.71,21.75,21.69,21.7,86494.0,21.2561,21.2952,21.2365,21.2463,86494.0
2025-03-12 15:10:00,21.71,21.74,21.7,21.74,55497.0,21.2561,21.2854,21.2463,21.2854,55497.0
2025-03-12 15:15:00,21.75,21.8,21.71,21.73,132731.0,21.2952,21.3442,21.2561,21.2756,132731.0
2025-03-12 15:20:00,21.73,21.84,21.72,21.8,109953.0,21.2756,21.3833,21.2659,21.3442,109953.0
2025-03-12 15:25:00,21.8,21.8,21.75,21.78,57411.0,21.3442,21.3442,21.2952,21.3246,57411.0
2025-03-12 15:30:00,21.79,21.81,21.73,21.8,59342.0,21.3344,21.354,21.2756,21.3442,59342.0
2025-03-12 15:35:00,21.8,21.88,21.79,21.83,178826.0,21.3442,21.4225,21.3344,21.3736,178826.0
2025-03-12 15:40:00,21.82,21.88,21.81,21.82,145773.0,21.3638,21.4225,21.354,21.3638,145773.0
2025-03-12 15:45:00,21.81,21.85,21.78,21.79,316670.0,21.354,21.3931,21.3246,21.3344,316670.0
2025-03-12 15:50:00,21.8,21.9,21.79,21.8,1097371.0,21.3442,21.4421,21.3344,21.3442,1097371.0
2025-03-12 15:55:00,21.8,21.84,21.76,21.84,316540.0,21.3442,21.3833,21.305,21.3833,316540.0
2025-03-13 09:30:00,21.88,21.98,21.88,21.89,333311.0,21.4225,21.5204,21.4225,21.4323,333311.0
2025-03-13 09:35:00,21.89,21.98,21.87,21.92,245166.0,21.4323,21.5204,21.4127,21.4617,245166.0
2025-03-13 09:40:00,21.92,21.99,21.87,21.99,163664.0,21.4617,21.5302,21.4127,21.5302,163664.0
2025-03-13 09:45:00,21.99,22.03,21.96,22.02,171930.0,21.5302,21.5694,21.5008,21.5596,171930.0
2025-03-13 09:50:00,22.02,22.14,22.0,22.11,434695.0,21.5596,21.6771,21.54,21.6477,434695.0
2025-03-13 09:55:00,22.11,22.2,22.1,22.15,413427.0,21.6477,21.7358,21.6379,21.6869,413427.0
2025-03-13 10:00:00,22.16,22.2,22.06,22.11,167430.0,21.6967,21.7358,21.5987,21.6477,167430.0
2025-03-13 10:05:00,22.1,22.1,22.02,22.04,202878.0,21.6379,21.6379,21.5596,21.5792,202878.0
2025-03-13 10:10:00,22.04,22.08,21.94,21.95,249623.0,21.5792,21.6183,21.4813,21.491,249623.0
2025-03-13 10:15:00,21.95,21.97,21.89,21.91,332632.0,21.491,21.5106,21.4323,21.4519,332632.0
2025-03-13 10:20:00,21.91,21.96,21.88,21.89,101800.0,21.4519,21.5008,21.4225,21.4323,101800.0
2025-03-13 10:25:00,21.89,22.0,21.83,21.99,242371.0,21.4323,21.54,21.3736,21.5302,242371.0
2025-03-13 10:30:00,21.99,22.0,21.9,21.98,325077.0,21.5302,21.54,21.4421,21.5204,325077.0
2025-03-13 10:35:00,21.98,22.08,21.96,22.05,341669.0,21.5204,21.6183,21.5008,21.589,341669.0
2025-03-13 10:40:00,22.05,22.1,22.03,22.05,149176.0,21.589,21.6379,21.5694,21.589,149176.0
2025-03-13 10:45:00,22.05,22.1,22.01,22.08,70415.0,21.589,21.6379,21.5498,21.6183,70415.0
2025-03-13 10:50:00,22.08,22.08,21.98,22.02,105259.0,21.6183,21.6183,21.5204,21.5596,105259.0
2025-03-13 10:55:00,22.03,22.11,22.02,22.08,61226.0,21.5694,21.6477,21.5596,21.6183,61226.0
2025-03-13 11:00:00,22.08,22.08,22.02,22.03,98113.0,21.6183,21.6183,21.5596,21.5694,98113.0
2025-03-13 11:05:00,22.04,22.16,22.01,22.15,87303.0,21.5792,21.6967,21.5498,21.6869,87303.0
2025-03-13 11:10:00,22.14,22.18,22.11,22.16,102236.0,21.6771,21.7162,21.6477,21.6967,102236.0
2025-03-13 11:15:00,22.15,22.18,22.14,22.14,82531.0,21.6869,21.7162,21.6771,21.6771,82531.0
2025-03-13 11:20:00,22.14,22.19,22.14,22.16,92573.0,21.6771,21.726,21.6771,21.6967,92573.0
2025-03-13 11:25:00,22.14,22.23,22.12,22.21,96167.0,21.6771,21.7652,21.6575,21.7456,96167.0
2025-03-13 11:30:00,22.21,22.23,22.17,22.21,226075.0,21.7456,21.7652,21.7064,21.7456,226075.0
2025-03-13 11:35:00,22.21,22.35,22.2,22.32,324661.0,21.7456,21.8827,21.7358,21.8533,324661.0
2025-03-13 11:40:00,22.32,22.36,22.15,22.21,1233106.0,21.8533,21.8925,21.6869,21.7456,1233106.0
2025-03-13 11:45:00,22.22,22.28,22.2,22.21,412950.0,21.7554,21.8141,21.7358,21.7456,412950.0
2025-03-13 11:50:00,22.22,22.32,22.22,22.31,124633.0,21.7554,21.8533,21.7554,21.8435,124633.0
2025-03-13 11:55:00,22.31,22.37,22.3,22.36,116076.0,21.8435,21.9023,21.8337,21.8925,116076.0
2025-03-13 12:00:00,22.35,22.37,22.28,22.29,91056.0,21.8827,21.9023,21.8141,21.8239,91056.0
2025-03-13 12:05:00,22.3,22.35,22.24,22.25,123494.0,21.8337,21.8827,21.775,21.7848,123494.0
2025-03-13 12:10:00,22.25,22.32,22.25,22.31,80559.0,21.7848,21.8533,21.7848,21.8435,80559.0
2025-03-13 12:15:00,22.32,22.35,22.29,22.3,120808.0,21.8533,21.8827,21.8239,21.8337,120808.0
2025-03-13 12:20:00,22.31,22.35,22.29,22.35,82728.0,21.8435,21.8827,21.8239,21.8827,82728.0
2025-03-13 12:25:00,22.34,22.37,22.32,22.34,125280.0,21.8729,21.9023,21.8533,21.8729,125280.0
2025-03-13 12:30:00,22.35,22.37,22.24,22.25,81862.0,21.8827,21.9023,21.775,21.7848,81862.0
2025-03-13 12:35:00,22.25,22.28,22.2,22.21,91549.0,21.7848,21.8141,21.7358,21.7456,91549.0
2025-03-13 12:40:00,22.21,22.32,22.2,22.3,149021.0,21.7456,21.8533,21.7358,21.8337,149021.0
2025-03-13 12:45:00,22.3,22.44,22.29,22.39,208949.0,21.8337,21.9708,21.8239,21.9218,208949.0
2025-03-13 12:50:00,22.4,22.42,22.31,22.38,164455.0,21.9316,21.9512,21.8435,21.9121,164455.0
2025-03-13 12:55:00,22.38,22.41,22.34,22.35,123023.0,21.9121,21.9414,21.8729,21.8827,123023.0
2025-03-13 13:00:00,22.34,22.39,22.33,22.33,132425.0,21.8729,21.9218,21.8631,21.8631,132425.0
2025-03-13 13:05:00,22.32,22.4,22.29,22.39,100346.0,21.8533,21.9316,21.8239,21.9218,100346.0
2025-03-13 13:10:00,22.39,22.45,22.39,22.43,63460.0,21.9218,21.9806,21.9218,21.961,63460.0
2025-03-13 13:15:00,22.43,22.52,22.42,22.5,503136.0,21.961,22.0491,21.9512,22.0295,503136.0
2025-03-13 13:20:00,22.5,22.51,22.44,22.48,55510.0,22.0295,22.0393,21.9708,22.01,55510.0
2025-03-13 13:25:00,22.48,22.5,22.44,22.46,87845.0,22.01,22.0295,21.9708,21.9904,87845.0
2025-03-13 13:30:00,22.46,22.53,22.46,22.52,63020.0,21.9904,22.0589,21.9904,22.0491,63020.0
2025-03-13 13:35:00,22.52,22.55,22.5,22.53,79464.0,22.0491,22.0785,22.0295,22.0589,79464.0
2025-03-13 13:40:00,22.53,22.55,22.49,22.55,244973.0,22.0589,22.0785,22.0198,22.0785,244973.0
2025-03-13 13:45:00,22.54,22.57,22.53,22.55,74233.0,22.0687,22.0981,22.0589,22.0785,74233.0
2025-03-13 13:50:00,22.55,22.55,22.48,22.48,73186.0,22.0785,22.0785,22.01,22.01,73186.0
2025-03-13 13:55:00,22.49,22.55,22.48,22.55,128089.0,22.0198,22.0785,22.01,22.0785,128089.0
2025-03-13 14:00:00,22.55,22.55,22.42,22.44,120428.0,22.0785,22.0785,21.9512,21.9708,120428.0
2025-03-13 14:05:00,22.44,22.46,22.37,22.4,75198.0,21.9708,21.9904,21.9023,21.9316,75198.0
2025-03-13 14:10:00,22.41,22.41,22.29,22.33,101697.0,21.9414,21.9414,21.8239,21.8631,101697.0
2025-03-13 14:15:00,22.33,22.4,22.33,22.38,132250.0,21.8631,21.9316,21.8631,21.9121,132250.0
2025-03-13 14:20:00,22.39,22.4,22.33,22.35,61996.0,21.9218,21.9316,21.8631,21.8827,61996.0
2025-03-13 14:25:00,22.34,22.37,22.31,22.32,87328.0,21.8729,21.9023,21.8435,21.8533,87328.0
2025-03-13 14:30:00,22.31,22.35,22.26,22.31,71544.0,21.8435,21.8827,21.7946,21.8435,71544.0
2025-03-13 14:35:00,22.31,22.31,22.24,22.26,83417.0,21.8435,21.8435,21.775,21.7946,83417.0
2025-03-13 14:40:00,22.27,22.29,22.22,22.23,77022.0,21.8044,21.8239,21.7554,21.7652,77022.0
2025-03-13 14:45:00,22.23,22.27,22.21,22.23,44184.0,21.7652,21.8044,21.7456,21.7652,44184.0
2025-03-13 14:50:00,22.23,22.32,22.21,22.27,89998.0,21.7652,21.8533,21.7456,21.8044,89998.0
2025-03-13 14:55:00,22.28,22.31,22.24,22.25,56431.0,21.8141,21.8435,21.775,21.7848,56431.0
2025-03-13 15:00:00,22.25,22.29,22.19,22.28,114165.0,21.7848,21.8239,21.726,21.8141,114165.0
2025-03-13 15:05:00,22.28,22.38,22.28,22.35,110764.0,21.8141,21.9121,21.8141,21.8827,110764.0
2025-03-13 15:10:00,22.36,22.37,22.3,22.33,88089.0,21.8925,21.9023,21.8337,21.8631,88089.0
2025-03-13 15:15:00,22.32,22.34,22.29,22.31,48947.0,21.8533,21.8729,21.8239,21.8435,48947.0
2025-03-13 15:20:00,22.31,22.36,22.31,22.35,80538.0,21.8435,21.8925,21.8435,21.8827,80538.0
2025-03-13 15:25:00,22.35,22.48,22.34,22.44,180206.0,21.8827,22.01,21.8729,21.9708,180206.0
2025-03-13 15:30:00,22.43,22.47,22.39,22.4,92994.0,21.961,22.0002,21.9218,21.9316,92994.0
2025-03-13 15:35:00,22.41,22.52,22.4,22.51,369604.0,21.9414,22.0491,21.9316,22.0393,369604.0
2025-03-13 15:40:00,22.51,22.51,22.45,22.46,126095.0,22.0393,22.0393,21.9806,21.9904,126095.0
2025-03-13 15:45:00,22.46,22.49,22.43,22.46,148316.0,21.9904,22.0198,21.961,21.9904,148316.0
2025-03-13 15:50:00,22.46,22.54,22.46,22.48,169649.0,21.9904,22.0687,21.9904,22.01,169649.0
2025-03-13 15:55:00,22.47,22.48,22.42,22.43,249238.0,22.0002,22.01,21.9512,21.961,249238.0
2025-03-14 09:30:00,22.08,22.1,22.01,22.04,661496.0,21.6183,21.6379,21.5498,21.5792,661496.0
2025-03-14 09:35:00,22.04,22.04,21.92,21.95,193152.0,21.5792,21.5792,21.4617,21.491,193152.0
2025-03-14 09:40:00,21.94,21.96,21.9,21.91,101687.0,21.4813,21.5008,21.4421,21.4519,101687.0
2025-03-14 09:45:00,21.91,21.91,21.82,21.83,186256.0,21.4519,21.4519,21.3638,21.3736,186256.0
2025-03-14 09:50:00,21.83,21.87,21.78,21.8,180853.0,21.3736,21.4127,21.3246,21.3442,180853.0
2025-03-14 09:55:00,21.8,21.92,21.8,21.89,147493.0,21.3442,21.4617,21.3442,21.4323,147493.0
2025-03-14 10:00:00,21.9,22.12,21.89,21.94,928755.0,21.4421,21.6575,21.4323,21.4813,928755.0
2025-03-14 10:05:00,21.94,21.99,21.85,21.99,98581.0,21.4813,21.5302,21.3931,21.5302,98581.0
2025-03-14 10:10:00,21.99,22.07,21.95,22.03,161306.0,21.5302,21.6085,21.491,21.5694,161306.0
2025-03-14 10:15:00,22.03,22.05,22.0,22.02,86279.0,21.5694,21.589,21.54,21.5596,86279.0
2025-03-14 10:20:00,22.02,22.1,21.95,21.96,97174.0,21.5596,21.6379,21.491,21.5008,97174.0
2025-03-14 10:25:00,21.96,22.03,21.96,22.01,58220.0,21.5008,21.5694,21.5008,21.5498,58220.0
2025-03-14 10:30:00,22.01,22.01,21.94,21.96,80560.0,21.5498,21.5498,21.4813,21.5008,80560.0
2025-03-14 10:35:00,21.96,22.0,21.87,21.88,151591.0,21.5008,21.54,21.4127,21.4225,151591.0
2025-03-14 10:40:00,21.88,21.93,21.86,21.88,62389.0,21.4225,21.4715,21.4029,21.4225,62389.0
2025-03-14 10:45:00,21.87,21.87,21.82,21.85,161846.0,21.4127,21.4127,21.3638,21.3931,161846.0
2025-03-14 10:50:00,21.84,21.84,21.81,21.84,80714.0,21.3833,21.3833,21.354,21.3833,80714.0
2025-03-14 10:55:00,21.84,21.88,21.74,21.74,126941.0,21.3833,21.4225,21.2854,21.2854,126941.0
2025-03-14 11:00:00,21.74,21.74,21.69,21.72,160143.0,21.2854,21.2854,21.2365,21.2659,160143.0
2025-03-14 11:05:00,21.72,21.77,21.7,21.75,98556.0,21.2659,21.3148,21.2463,21.2952,98556.0
2025-03-14 11:10:00,21.76,21.76,21.71,21.74,109319.0,21.305,21.305,21.2561,21.2854,109319.0
2025-03-14 11:15:00,21.73,21.74,21.68,21.69,46405.0,21.2756,21.2854,21.2267,21.2365,46405.0
2025-03-14 11:20:00,21.68,21.69,21.64,21.66,287932.0,21.2267,21.2365,21.1875,21.2071,287932.0
2025-03-14 11:25:00,21.65,21.7,21.64,21.67,98728.0,21.1973,21.2463,21.1875,21.2169,98728.0
2025-03-14 11:30:00,21.67,21.68,21.61,21.63,137315.0,21.2169,21.2267,21.1582,21.1777,137315.0
2025-03-14 11:35:00,21.63,21.66,21.61,21.62,85247.0,21.1777,21.2071,21.1582,21.1679,85247.0
2025-03-14 11:40:00,21.62,21.63,21.58,21.58,87119.0,21.1679,21.1777,21.1288,21.1288,87119.0
2025-03-14 11:45:00,21.57,21.66,21.56,21.62,122993.0,21.119,21.2071,21.1092,21.1679,122993.0
2025-03-14 11:50:00,21.62,21.67,21.61,21.61,89491.0,21.1679,21.2169,21.1582,21.1582,89491.0
2025-03-14 11:55:00,21.62,21.63,21.57,21.6,39096.0,21.1679,21.1777,21.119,21.1484,39096.0
2025-03-14 12:00:00,21.59,21.64,21.58,21.64,96926.0,21.1386,21.1875,21.1288,21.1875,96926.0
2025-03-14 12:05:00,21.63,21.67,21.62,21.67,185582.0,21.1777,21.2169,21.1679,21.2169,185582.0
2025-03-14 12:10:00,21.67,21.72,21.66,21.7,109054.0,21.2169,21.2659,21.2071,21.2463,109054.0
2025-03-14 12:15:00,21.7,21.75,21.7,21.73,116692.0,21.2463,21.2952,21.2463,21.2756,116692.0
2025-03-14 12:20:00,21.73,21.73,21.66,21.68,82261.0,21.2756,21.2756,21.2071,21.2267,82261.0
2025-03-14 12:25:00,21.68,21.76,21.67,21.75,78445.0,21.2267,21.305,21.2169,21.2952,78445.0
2025-03-14 12:30:00,21.74,21.76,21.7,21.71,66180.0,21.2854,21.305,21.2463,21.2561,66180.0
2025-03-14 12:35:00,21.71,21.71,21.62,21.68,124393.0,21.2561,21.2561,21.1679,21.2267,124393.0
2025-03-14 12:40:00,21.67,21.67,21.61,21.62,108799.0,21.2169,21.2169,21.1582,21.1679,108799.0
2025-03-14 12:45:00,21.63,21.66,21.62,21.63,101526.0,21.1777,21.2071,21.1679,21.1777,101526.0
2025-03-14 12:50:00,21.62,21.63,21.56,21.58,312345.0,21.1679,21.1777,21.1092,21.1288,312345.0
2025-03-14 12:55:00,21.58,21.62,21.57,21.6,124903.0,21.1288,21.1679,21.119,21.1484,124903.0
2025-03-14 13:00:00,21.6,21.61,21.53,21.6,558971.0,21.1484,21.1582,21.0798,21.1484,558971.0
2025-03-14 13:05:00,21.6,21.61,21.55,21.57,116771.0,21.1484,21.1582,21.0994,21.119,116771.0
2025-03-14 13:10:00,21.57,21.62,21.56,21.61,90935.0,21.119,21.1679,21.1092,21.1582,90935.0
2025-03-14 13:15:00,21.61,21.63,21.56,21.61,98902.0,21.1582,21.1777,21.1092,21.1582,98902.0
2025-03-14 13:20:00,21.62,21.63,21.58,21.62,83537.0,21.1679,21.1777,21.1288,21.1679,83537.0
2025-03-14 13:25:00,21.62,21.67,21.59,21.64,94657.0,21.1679,21.2169,21.1386,21.1875,94657.0
2025-03-14 13:30:00,21.64,21.68,21.6,21.67,151926.0,21.1875,21.2267,21.1484,21.2169,151926.0
2025-03-14 13:35:00,21.66,21.7,21.63,21.64,219006.0,21.2071,21.2463,21.1777,21.1875,219006.0
2025-03-14 13:40:00,21.64,21.7,21.64,21.69,79959.0,21.1875,21.2463,21.1875,21.2365,79959.0
2025-03-14 13:45:00,21.7,21.72,21.68,21.7,54737.0,21.2463,21.2659,21.2267,21.2463,54737.0
2025-03-14 13:50:00,21.7,21.7,21.65,21.65,86963.0,21.2463,21.2463,21.1973,21.1973,86963.0
2025-03-14 13:55:00,21.66,21.72,21.65,21.71,46950.0,21.2071,21.2659,21.1973,21.2561,46950.0
2025-03-14 14:00:00,21.71,21.71,21.64,21.64,58624.0,21.2561,21.2561,21.1875,21.1875,58624.0
2025-03-14 14:05:00,21.65,21.67,21.62,21.66,40474.0,21.1973,21.2169,21.1679,21.2071,40474.0
2025-03-14 14:10:00,21.65,21.7,21.63,21.7,65840.0,21.1973,21.2463,21.1777,21.2463,65840.0
2025-03-14 14:15:00,21.71,21.72,21.68,21.71,56069.0,21.2561,21.2659,21.2267,21.2561,56069.0
2025-03-14 14:20:00,21.71,21.75,21.69,21.74,65445.0,21.2561,21.2952,21.2365,21.2854,65445.0
2025-03-14 14:25:00,21.73,21.74,21.68,21.7,81059.0,21.2756,21.2854,21.2267,21.2463,81059.0
2025-03-14 14:30:00,21.7,21.7,21.63,21.64,118666.0,21.2463,21.2463,21.1777,21.1875,118666.0
2025-03-14 14:35:00,21.64,21.66,21.58,21.59,58934.0,21.1875,21.2071,21.1288,21.1386,58934.0
2025-03-14 14:40:00,21.58,21.63,21.57,21.6,81758.0,21.1288,21.1777,21.119,21.1484,81758.0
2025-03-14 14:45:00,21.6,21.61,21.56,21.6,101422.0,21.1484,21.1582,21.1092,21.1484,101422.0
2025-03-14 14:50:00,21.6,21.63,21.58,21.61,36946.0,21.1484,21.1777,21.1288,21.1582,36946.0
2025-03-14 14:55:00,21.62,21.66,21.6,21.62,118474.0,21.1679,21.2071,21.1484,21.1679,118474.0
2025-03-14 15:00:00,21.62,21.64,21.58,21.59,52351.0,21.1679,21.1875,21.1288,21.1386,52351.0
2025-03-14 15:05:00,21.59,21.6,21.56,21.57,125637.0,21.1386,21.1484,21.1092,21.119,125637.0
2025-03-14 15:10:00,21.57,21.59,21.53,21.55,184263.0,21.119,21.1386,21.0798,21.0994,184263.0
2025-03-14 15:15:00,21.55,21.59,21.54,21.58,67988.0,21.0994,21.1386,21.0896,21.1288,67988.0
2025-03-14 15:20:00,21.58,21.62,21.56,21.58,135488.0,21.1288,21.1679,21.1092,21.1288,135488.0
2025-03-14 15:25:00,21.58,21.63,21.56,21.61,182249.0,21.1288,21.1777,21.1092,21.1582,182249.0
2025-03-14 15:30:00,21.61,21.62,21.57,21.59,547710.0,21.1582,21.1679,21.119,21.1386,547710.0
2025-03-14 15:35:00,21.6,21.64,21.58,21.63,166894.0,21.1484,21.1875,21.1288,21.1777,166894.0
2025-03-14 15:40:00,21.63,21.65,21.59,21.61,96932.0,21.1777,21.1973,21.1386,21.1582,96932.0
2025-03-14 15:45:00,21.61,21.62,21.55,21.55,375873.0,21.1582,21.1679,21.0994,21.0994,375873.0
2025-03-14 15:50:00,21.56,21.61,21.47,21.49,236463.0,21.1092,21.1582,21.0211,21.0407,236463.0
2025-03-14 15:55:00,21.48,21.54,21.45,21.54,286725.0,21.0309,21.0896,21.0015,21.0896,286725.0
2025-03-17 09:30:00,21.54,21.57,21.41,21.42,499269.0,21.0896,21.119,20.9623,20.9721,499269.0
2025-03-17 09:35:00,21.42,21.42,21.32,21.33,147979.0,20.9721,20.9721,20.8742,20.884,147979.0
2025-03-17 09:40:00,21.32,21.33,21.28,21.3,237618.0,20.8742,20.884,20.8351,20.8546,237618.0
2025-03-17 09:45:00,21.3,21.39,21.27,21.39,196913.0,20.8546,20.9428,20.8253,20.9428,196913.0
2025-03-17 09:50:00,21.39,21.42,21.28,21.29,113608.0,20.9428,20.9721,20.8351,20.8448,113608.0
2025-03-17 09:55:00,21.28,21.33,21.26,21.32,157775.0,20.8351,20.884,20.8155,20.8742,157775.0
2025-03-17 10:00:00,21.32,21.42,21.3,21.39,160935.0,20.8742,20.9721,20.8546,20.9428,160935.0
2025-03-17 10:05:00,21.39,21.42,21.33,21.34,74508.0,20.9428,20.9721,20.884,20.8938,74508.0
2025-03-17 10:10:00,21.35,21.36,21.27,21.29,76783.0,20.9036,20.9134,20.8253,20.8448,76783.0
2025-03-17 10:15:00,21.28,21.33,21.28,21.31,90327.0,20.8351,20.884,20.8351,20.8644,90327.0
2025-03-17 10:20:00,21.31,21.33,21.29,21.3,228231.0,20.8644,20.884,20.8448,20.8546,228231.0
2025-03-17 10:25:00,21.3,21.41,21.29,21.4,112616.0,20.8546,20.9623,20.8448,20.9525,112616.0
2025-03-17 10:30:00,21.4,21.44,21.37,21.41,88499.0,20.9525,20.9917,20.9232,20.9623,88499.0
2025-03-17 10:35:00,21.4,21.45,21.33,21.34,150875.0,20.9525,21.0015,20.884,20.8938,150875.0
2025-03-17 10:40:00,21.35,21.38,21.31,21.32,96955.0,20.9036,20.933,20.8644,20.8742,96955.0
2025-03-17 10:45:00,21.32,21.38,21.32,21.34,110961.0,20.8742,20.933,20.8742,20.8938,110961.0
2025-03-17 10:50:00,21.34,21.41,21.34,21.4,95231.0,20.8938,20.9623,20.8938,20.9525,95231.0
2025-03-17 10:55:00,21.41,21.47,21.41,21.45,198250.0,20.9623,21.0211,20.9623,21.0015,198250.0
2025-03-17 11:00:00,21.44,21.48,21.4,21.46,116613.0,20.9917,21.0309,20.9525,21.0113,116613.0
2025-03-17 11:05:00,21.46,21.49,21.44,21.45,243550.0,21.0113,21.0407,20.9917,21.0015,243550.0
2025-03-17 11:10:00,21.45,21.48,21.4,21.41,200319.0,21.0015,21.0309,20.9525,20.9623,200319.0
2025-03-17 11:15:00,21.41,21.44,21.35,21.36,241897.0,20.9623,20.9917,20.9036,20.9134,241897.0
2025-03-17 11:20:00,21.36,21.39,21.35,21.37,80941.0,20.9134,20.9428,20.9036,20.9232,80941.0
2025-03-17 11:25:00,21.38,21.44,21.37,21.44,72020.0,20.933,20.9917,20.9232,20.9917,72020.0
2025-03-17 11:30:00,21.44,21.53,21.41,21.51,158964.0,20.9917,21.0798,20.9623,21.0602,158964.0
2025-03-17 11:35:00,21.51,21.52,21.46,21.51,136128.0,21.0602,21.07,21.0113,21.0602,136128.0
2025-03-17 11:40:00,21.51,21.53,21.49,21.5,64512.0,21.0602,21.0798,21.0407,21.0505,64512.0
2025-03-17 11:45:00,21.5,21.51,21.45,21.46,107226.0,21.0505,21.0602,21.0015,21.0113,107226.0
2025-03-17 11:50:00,21.46,21.48,21.42,21.43,37324.0,21.0113,21.0309,20.9721,20.9819,37324.0
2025-03-17 11:55:00,21.43,21.48,21.42,21.46,49093.0,20.9819,21.0309,20.9721,21.0113,49093.0
2025-03-17 12:00:00,21.46,21.5,21.43,21.44,43766.0,21.0113,21.0505,20.9819,20.9917,43766.0
2025-03-17 12:05:00,21.43,21.44,21.35,21.37,74987.0,20.9819,20.9917,20.9036,20.9232,74987.0
2025-03-17 12:10:00,21.37,21.4,21.35,21.37,52314.0,20.9232,20.9525,20.9036,20.9232,52314.0
2025-03-17 12:15:00,21.37,21.43,21.36,21.42,57715.0,20.9232,20.9819,20.9134,20.9721,57715.0
2025-03-17 12:20:00,21.42,21.47,21.42,21.44,85770.0,20.9721,21.0211,20.9721,20.9917,85770.0
2025-03-17 12:25:00,21.44,21.47,21.43,21.46,77847.0,20.9917,21.0211,20.9819,21.0113,77847.0
2025-03-17 12:30:00,21.46,21.47,21.43,21.44,64702.0,21.0113,21.0211,20.9819,20.9917,64702.0
2025-03-17 12:35:00,21.45,21.46,21.39,21.42,95778.0,21.0015,21.0113,20.9428,20.9721,95778.0
2025-03-17 12:40:00,21.43,21.48,21.43,21.46,63733.0,20.9819,21.0309,20.9819,21.0113,63733.0
2025-03-17 12:45:00,21.46,21.49,21.43,21.43,42614.0,21.0113,21.0407,20.9819,20.9819,42614.0
2025-03-17 12:50:00,21.42,21.44,21.38,21.39,42918.0,20.9721,20.9917,20.933,20.9428,42918.0
2025-03-17 12:55:00,21.39,21.42,21.37,21.4,49220.0,20.9428,20.9721,20.9232,20.9525,49220.0
2025-03-17 13:00:00,21.4,21.44,21.39,21.44,42047.0,20.9525,20.9917,20.9428,20.9917,42047.0
2025-03-17 13:05:00,21.44,21.44,21.38,21.39,42797.0,20.9917,20.9917,20.933,20.9428,42797.0
2025-03-17 13:10:00,21.38,21.4,21.36,21.37,52325.0,20.933,20.9525,20.9134,20.9232,52325.0
2025-03-17 13:15:00,21.36,21.39,21.36,21.37,19572.0,20.9134,20.9428,20.9134,20.9232,19572.0
2025-03-17 13:20:00,21.37,21.39,21.32,21.34,32450.0,20.9232,20.9428,20.8742,20.8938,32450.0
2025-03-17 13:25:00,21.33,21.33,21.29,21.32,58588.0,20.884,20.884,20.8448,20.8742,58588.0
2025-03-17 13:30:00,21.3,21.33,21.27,21.28,48663.0,20.8546,20.884,20.8253,20.8351,48663.0
2025-03-17 13:35:00,21.28,21.29,21.22,21.23,258418.0,20.8351,20.8448,20.7763,20.7861,258418.0
2025-03-17 13:40:00,21.23,21.25,21.2,21.22,143238.0,20.7861,20.8057,20.7567,20.7763,143238.0
2025-03-17 13:45:00,21.23,21.26,21.21,21.21,143465.0,20.7861,20.8155,20.7665,20.7665,143465.0
2025-03-17 13:50:00,21.21,21.22,21.19,21.2,142090.0,20.7665,20.7763,20.7469,20.7567,142090.0
2025-03-17 13:55:00,21.2,21.22,21.19,21.21,68394.0,20.7567,20.7763,20.7469,20.7665,68394.0
2025-03-17 14:00:00,21.21,21.21,21.15,21.19,580751.0,20.7665,20.7665,20.7078,20.7469,580751.0
2025-03-17 14:05:00,21.19,21.2,21.15,21.16,136239.0,20.7469,20.7567,20.7078,20.7176,136239.0
2025-03-17 14:10:00,21.16,21.18,21.1,21.11,77798.0,20.7176,20.7371,20.6588,20.6686,77798.0
2025-03-17 14:15:00,21.11,21.13,21.08,21.1,52881.0,20.6686,20.6882,20.6392,20.6588,52881.0
2025-03-17 14:20:00,21.1,21.13,21.09,21.1,78371.0,20.6588,20.6882,20.649,20.6588,78371.0
2025-03-17 14:25:00,21.1,21.11,21.07,21.09,79187.0,20.6588,20.6686,20.6294,20.649,79187.0
2025-03-17 14:30:00,21.09,21.1,21.05,21.05,68427.0,20.649,20.6588,20.6099,20.6099,68427.0
2025-03-17 14:35:00,21.06,21.1,21.05,21.06,53506.0,20.6197,20.6588,20.6099,20.6197,53506.0
2025-03-17 14:40:00,21.07,21.09,21.05,21.07,80448.0,20.6294,20.649,20.6099,20.6294,80448.0
2025-03-17 14:45:00,21.07,21.08,21.02,21.03,82788.0,20.6294,20.6392,20.5805,20.5903,82788.0
2025-03-17 14:50:00,21.04,21.05,21.01,21.03,80536.0,20.6001,20.6099,20.5707,20.5903,80536.0
2025-03-17 14:55:00,21.03,21.05,21.01,21.05,50439.0,20.5903,20.6099,20.5707,20.6099,50439.0
2025-03-17 15:00:00,21.05,21.08,21.05,21.07,87559.0,20.6099,20.6392,20.6099,20.6294,87559.0
2025-03-17 15:05:00,21.06,21.08,21.04,21.08,64161.0,20.6197,20.6392,20.6001,20.6392,64161.0
2025-03-17 15:10:00,21.07,21.11,21.07,21.09,107900.0,20.6294,20.6686,20.6294,20.649,107900.0
2025-03-17 15:15:00,21.09,21.11,21.08,21.09,73425.0,20.649,20.6686,20.6392,20.649,73425.0
2025-03-17 15:20:00,21.09,21.09,21.06,21.08,64078.0,20.649,20.649,20.6197,20.6392,64078.0
2025-03-17 15:25:00,21.08,21.1,21.05,21.06,43687.0,20.6392,20.6588,20.6099,20.6197,43687.0
2025-03-17 15:30:00,21.06,21.09,21.04,21.09,67259.0,20.6197,20.649,20.6001,20.649,67259.0
2025-03-17 15:35:00,21.09,21.1,21.06,21.09,80471.0,20.649,20.6588,20.6197,20.649,80471.0
2025-03-17 15:40:00,21.09,21.1,21.07,21.07,30533.0,20.649,20.6588,20.6294,20.6294,30533.0
2025-03-17 15:45:00,21.08,21.11,21.06,21.09,107454.0,20.6392,20.6686,20.6197,20.649,107454.0
2025-03-17 15:50:00,21.09,21.16,21.07,21.14,265321.0,20.649,20.7176,20.6294,20.698,265321.0
2025-03-17 15:55:00,21.14,21.22,21.14,21.21,332485.0,20.698,20.7763,20.698,20.7665,332485.0
2025-03-18 09:30:00,21.39,21.45,21.38,21.45,191571.0,20.9428,21.0015,20.933,21.0015,191571.0
2025-03-18 09:35:00,21.44,21.55,21.44,21.54,234422.0,20.9917,21.0994,20.9917,21.0896,234422.0
2025-03-18 09:40:00,21.54,21.62,21.49,21.62,531920.0,21.0896,21.1679,21.0407,21.1679,531920.0
2025-03-18 09:45:00,21.62,21.66,21.57,21.6,163407.0,21.1679,21.2071,21.119,21.1484,163407.0
2025-03-18 09:50:00,21.61,21.65,21.58,21.64,73427.0,21.1582,21.1973,21.1288,21.1875,73427.0
2025-03-18 09:55:00,21.64,21.7,21.64,21.68,101130.0,21.1875,21.2463,21.1875,21.2267,101130.0
2025-03-18 10:00:00,21.69,21.73,21.67,21.68,135162.0,21.2365,21.2756,21.2169,21.2267,135162.0
2025-03-18 10:05:00,21.67,21.7,21.62,21.64,148448.0,21.2169,21.2463,21.1679,21.1875,148448.0
2025-03-18 10:10:00,21.63,21.71,21.63,21.71,236425.0,21.1777,21.2561,21.1777,21.2561,236425.0
2025-03-18 10:15:00,21.71,21.74,21.68,21.71,89384.0,21.2561,21.2854,21.2267,21.2561,89384.0
2025-03-18 10:20:00,21.71,21.72,21.65,21.66,124376.0,21.2561,21.2659,21.1973,21.2071,124376.0
2025-03-18 10:25:00,21.66,21.68,21.63,21.65,87885.0,21.2071,21.2267,21.1777,21.1973,87885.0
2025-03-18 10:30:00,21.66,21.68,21.63,21.64,33713.0,21.2071,21.2267,21.1777,21.1875,33713.0
2025-03-18 10:35:00,21.64,21.66,21.6,21.61,77917.0,21.1875,21.2071,21.1484,21.1582,77917.0
2025-03-18 10:40:00,21.61,21.68,21.59,21.67,101942.0,21.1582,21.2267,21.1386,21.2169,101942.0
2025-03-18 10:45:00,21.67,21.73,21.66,21.7,82164.0,21.2169,21.2756,21.2071,21.2463,82164.0
2025-03-18 10:50:00,21.7,21.71,21.65,21.67,65965.0,21.2463,21.2561,21.1973,21.2169,65965.0
2025-03-18 10:55:00,21.67,21.71,21.63,21.7,205983.0,21.2169,21.2561,21.1777,21.2463,205983.0
2025-03-18 11:00:00,21.69,21.79,21.68,21.75,195425.0,21.2365,21.3344,21.2267,21.2952,195425.0
2025-03-18 11:05:00,21.75,21.8,21.74,21.76,92559.0,21.2952,21.3442,21.2854,21.305,92559.0
2025-03-18 11:10:00,21.76,21.78,21.72,21.73,64468.0,21.305,21.3246,21.2659,21.2756,64468.0
2025-03-18 11:15:00,21.73,21.76,21.71,21.73,87875.0,21.2756,21.305,21.2561,21.2756,87875.0
2025-03-18 11:20:00,21.72,21.78,21.71,21.76,84446.0,21.2659,21.3246,21.2561,21.305,84446.0
2025-03-18 11:25:00,21.76,21.76,21.7,21.75,99596.0,21.305,21.305,21.2463,21.2952,99596.0
2025-03-18 11:30:00,21.76,21.77,21.72,21.75,96248.0,21.305,21.3148,21.2659,21.2952,96248.0
2025-03-18 11:35:00,21.75,21.75,21.7,21.71,178696.0,21.2952,21.2952,21.2463,21.2561,178696.0
2025-03-18 11:40:00,21.7,21.75,21.68,21.73,47940.0,21.2463,21.2952,21.2267,21.2756,47940.0
2025-03-18 11:45:00,21.73,21.76,21.71,21.76,50730.0,21.2756,21.305,21.2561,21.305,50730.0
2025-03-18 11:50:00,21.76,21.79,21.75,21.79,76300.0,21.305,21.3344,21.2952,21.3344,76300.0
2025-03-18 11:55:00,21.78,21.82,21.77,21.78,119060.0,21.3246,21.3638,21.3148,21.3246,119060.0
2025-03-18 12:00:00,21.78,21.79,21.73,21.74,82875.0,21.3246,21.3344,21.2756,21.2854,82875.0
2025-03-18 12:05:00,21.74,21.75,21.72,21.74,57093.0,21.2854,21.2952,21.2659,21.2854,57093.0
2025-03-18 12:10:00,21.73,21.73,21.66,21.67,76258.0,21.2756,21.2756,21.2071,21.2169,76258.0
2025-03-18 12:15:00,21.67,21.73,21.66,21.73,75362.0,21.2169,21.2756,21.2071,21.2756,75362.0
2025-03-18 12:20:00,21.72,21.72,21.68,21.69,47870.0,21.2659,21.2659,21.2267,21.2365,47870.0
2025-03-18 12:25:00,21.69,21.7,21.62,21.63,181595.0,21.2365,21.2463,21.1679,21.1777,181595.0
2025-03-18 12:30:00,21.63,21.66,21.61,21.65,73764.0,21.1777,21.2071,21.1582,21.1973,73764.0
2025-03-18 12:35:00,21.65,21.68,21.63,21.65,37537.0,21.1973,21.2267,21.1777,21.1973,37537.0
2025-03-18 12:40:00,21.64,21.75,21.63,21.74,48575.0,21.1875,21.2952,21.1777,21.2854,48575.0
2025-03-18 12:45:00,21.73,21.77,21.71,21.75,61289.0,21.2756,21.3148,21.2561,21.2952,61289.0
2025-03-18 12:50:00,21.74,21.8,21.74,21.75,136725.0,21.2854,21.3442,21.2854,21.2952,136725.0
2025-03-18 12:55:00,21.74,21.75,21.65,21.68,65687.0,21.2854,21.2952,21.1973,21.2267,65687.0
2025-03-18 13:00:00,21.69,21.7,21.67,21.69,139644.0,21.2365,21.2463,21.2169,21.2365,139644.0
2025-03-18 13:05:00,21.69,21.77,21.68,21.73,52732.0,21.2365,21.3148,21.2267,21.2756,52732.0
2025-03-18 13:10:00,21.73,21.75,21.66,21.67,69218.0,21.2756,21.2952,21.2071,21.2169,69218.0
2025-03-18 13:15:00,21.67,21.8,21.66,21.75,790628.0,21.2169,21.3442,21.2071,21.2952,790628.0
2025-03-18 13:20:00,21.75,21.75,21.68,21.7,208071.0,21.2952,21.2952,21.2267,21.2463,208071.0
2025-03-18 13:25:00,21.69,21.73,21.66,21.71,159599.0,21.2365,21.2756,21.2071,21.2561,159599.0
2025-03-18 13:30:00,21.71,21.75,21.69,21.69,83124.0,21.2561,21.2952,21.2365,21.2365,83124.0
2025-03-18 13:35:00,21.69,21.71,21.64,21.64,62154.0,21.2365,21.2561,21.1875,21.1875,62154.0
2025-03-18 13:40:00,21.64,21.69,21.64,21.69,54593.0,21.1875,21.2365,21.1875,21.2365,54593.0
2025-03-18 13:45:00,21.68,21.69,21.64,21.65,100558.0,21.2267,21.2365,21.1875,21.1973,100558.0
2025-03-18 13:50:00,21.65,21.66,21.63,21.65,112407.0,21.1973,21.2071,21.1777,21.1973,112407.0
2025-03-18 13:55:00,21.66,21.72,21.66,21.68,99200.0,21.2071,21.2659,21.2071,21.2267,99200.0
2025-03-18 14:00:00,21.69,21.77,21.68,21.75,81354.0,21.2365,21.3148,21.2267,21.2952,81354.0
2025-03-18 14:05:00,21.74,21.77,21.71,21.72,80459.0,21.2854,21.3148,21.2561,21.2659,80459.0
2025-03-18 14:10:00,21.72,21.77,21.72,21.76,80746.0,21.2659,21.3148,21.2659,21.305,80746.0
2025-03-18 14:15:00,21.76,21.77,21.71,21.71,51723.0,21.305,21.3148,21.2561,21.2561,51723.0
2025-03-18 14:20:00,21.72,21.73,21.65,21.67,42870.0,21.2659,21.2756,21.1973,21.2169,42870.0
2025-03-18 14:25:00,21.68,21.72,21.65,21.71,34680.0,21.2267,21.2659,21.1973,21.2561,34680.0
2025-03-18 14:30:00,21.71,21.72,21.65,21.71,66560.0,21.2561,21.2659,21.1973,21.2561,66560.0
2025-03-18 14:35:00,21.7,21.71,21.65,21.67,41348.0,21.2463,21.2561,21.1973,21.2169,41348.0
2025-03-18 14:40:00,21.67,21.7,21.66,21.69,27090.0,21.2169,21.2463,21.2071,21.2365,27090.0
2025-03-18 14:45:00,21.69,21.69,21.62,21.63,173468.0,21.2365,21.2365,21.1679,21.1777,173468.0
2025-03-18 14:50:00,21.64,21.65,21.59,21.64,827790.0,21.1875,21.1973,21.1386,21.1875,827790.0
2025-03-18 14:55:00,21.63,21.67,21.61,21.64,62924.0,21.1777,21.2169,21.1582,21.1875,62924.0
2025-03-18 15:00:00,21.65,21.69,21.65,21.66,50191.0,21.1973,21.2365,21.1973,21.2071,50191.0
2025-03-18 15:05:00,21.66,21.71,21.65,21.69,50671.0,21.2071,21.2561,21.1973,21.2365,50671.0
2025-03-18 15:10:00,21.68,21.71,21.66,21.67,87096.0,21.2267,21.2561,21.2071,21.2169,87096.0
2025-03-18 15:15:00,21.67,21.68,21.63,21.64,53797.0,21.2169,21.2267,21.1777,21.1875,53797.0
2025-03-18 15:20:00,21.64,21.66,21.62,21.65,36581.0,21.1875,21.2071,21.1679,21.1973,36581.0
2025-03-18 15:25:00,21.64,21.7,21.64,21.66,88574.0,21.1875,21.2463,21.1875,21.2071,88574.0
2025-03-18 15:30:00,21.66,21.69,21.64,21.66,71232.0,21.2071,21.2365,21.1875,21.2071,71232.0
2025-03-18 15:35:00,21.66,21.7,21.66,21.69,90476.0,21.2071,21.2463,21.2071,21.2365,90476.0
2025-03-18 15:40:00,21.69,21.72,21.66,21.7,677799.0,21.2365,21.2659,21.2071,21.2463,677799.0
2025-03-18 15:45:00,21.7,21.76,21.69,21.74,125696.0,21.2463,21.305,21.2365,21.2854,125696.0
2025-03-18 15:50:00,21.74,21.74,21.65,21.68,312739.0,21.2854,21.2854,21.1973,21.2267,312739.0
2025-03-18 15:55:00,21.67,21.71,21.66,21.67,207490.0,21.2169,21.2561,21.2071,21.2169,207490.0
2025-03-19 09:30:00,21.54,21.57,21.51,21.56,121874.0,21.0896,21.119,21.0602,21.1092,121874.0
2025-03-19 09:35:00,21.55,21.59,21.54,21.55,95017.0,21.0994,21.1386,21.0896,21.0994,95017.0
2025-03-19 09:40:00,21.54,21.64,21.53,21.61,88288.0,21.0896,21.1875,21.0798,21.1582,88288.0
2025-03-19 09:45:00,21.61,21.61,21.48,21.51,500734.0,21.1582,21.1582,21.0309,21.0602,500734.0
2025-03-19 09:50:00,21.5,21.52,21.42,21.43,108941.0,21.0505,21.07,20.9721,20.9819,108941.0
2025-03-19 09:55:00,21.44,21.46,21.41,21.45,139256.0,20.9917,21.0113,20.9623,21.0015,139256.0
2025-03-19 10:00:00,21.45,21.45,21.39,21.4,82488.0,21.0015,21.0015,20.9428,20.9525,82488.0
2025-03-19 10:05:00,21.41,21.41,21.34,21.35,77124.0,20.9623,20.9623,20.8938,20.9036,77124.0
2025-03-19 10:10:00,21.35,21.41,21.34,21.39,93832.0,20.9036,20.9623,20.8938,20.9428,93832.0
2025-03-19 10:15:00,21.38,21.4,21.36,21.37,78418.0,20.933,20.9525,20.9134,20.9232,78418.0
2025-03-19 10:20:00,21.37,21.39,21.35,21.38,73170.0,20.9232,20.9428,20.9036,20.933,73170.0
2025-03-19 10:25:00,21.38,21.42,21.37,21.41,86537.0,20.933,20.9721,20.9232,20.9623,86537.0
2025-03-19 10:30:00,21.41,21.42,21.38,21.41,88761.0,20.9623,20.9721,20.933,20.9623,88761.0
2025-03-19 10:35:00,21.4,21.43,21.39,21.42,112357.0,20.9525,20.9819,20.9428,20.9721,112357.0
2025-03-19 10:40:00,21.41,21.47,21.4,21.46,78397.0,20.9623,21.0211,20.9525,21.0113,78397.0
2025-03-19 10:45:00,21.46,21.48,21.43,21.45,73552.0,21.0113,21.0309,20.9819,21.0015,73552.0
2025-03-19 10:50:00,21.44,21.49,21.44,21.48,49594.0,20.9917,21.0407,20.9917,21.0309,49594.0
2025-03-19 10:55:00,21.49,21.51,21.47,21.49,70415.0,21.0407,21.0602,21.0211,21.0407,70415.0
2025-03-19 11:00:00,21.49,21.5,21.45,21.46,44656.0,21.0407,21.0505,21.0015,21.0113,44656.0
2025-03-19 11:05:00,21.46,21.47,21.41,21.41,70277.0,21.0113,21.0211,20.9623,20.9623,70277.0
2025-03-19 11:10:00,21.4,21.42,21.39,21.4,55578.0,20.9525,20.9721,20.9428,20.9525,55578.0
2025-03-19 11:15:00,21.41,21.47,21.4,21.47,39138.0,20.9623,21.0211,20.9525,21.0211,39138.0
2025-03-19 11:20:00,21.47,21.48,21.4,21.41,42024.0,21.0211,21.0309,20.9525,20.9623,42024.0
2025-03-19 11:25:00,21.42,21.44,21.4,21.41,30313.0,20.9721,20.9917,20.9525,20.9623,30313.0
2025-03-19 11:30:00,21.4,21.42,21.37,21.38,50602.0,20.9525,20.9721,20.9232,20.933,50602.0
2025-03-19 11:35:00,21.39,21.41,21.37,21.39,47587.0,20.9428,20.9623,20.9232,20.9428,47587.0
2025-03-19 11:40:00,21.39,21.39,21.35,21.36,35948.0,20.9428,20.9428,20.9036,20.9134,35948.0
2025-03-19 11:45:00,21.36,21.37,21.34,21.34,34405.0,20.9134,20.9232,20.8938,20.8938,34405.0
2025-03-19 11:50:00,21.34,21.34,21.27,21.29,80247.0,20.8938,20.8938,20.8253,20.8448,80247.0
2025-03-19 11:55:00,21.3,21.33,21.29,21.32,77741.0,20.8546,20.884,20.8448,20.8742,77741.0
2025-03-19 12:00:00,21.31,21.33,21.3,21.32,86459.0,20.8644,20.884,20.8546,20.8742,86459.0
2025-03-19 12:05:00,21.31,21.32,21.28,21.31,39368.0,20.8644,20.8742,20.8351,20.8644,39368.0
2025-03-19 12:10:00,21.31,21.36,21.31,21.35,59416.0,20.8644,20.9134,20.8644,20.9036,59416.0
2025-03-19 12:15:00,21.35,21.37,21.34,21.34,28736.0,20.9036,20.9232,20.8938,20.8938,28736.0
2025-03-19 12:20:00,21.35,21.37,21.33,21.35,44083.0,20.9036,20.9232,20.884,20.9036,44083.0
2025-03-19 12:25:00,21.35,21.37,21.32,21.33,32323.0,20.9036,20.9232,20.8742,20.884,32323.0
2025-03-19 12:30:00,21.32,21.38,21.32,21.36,34478.0,20.8742,20.933,20.8742,20.9134,34478.0
2025-03-19 12:35:00,21.35,21.38,21.35,21.36,31564.0,20.9036,20.933,20.9036,20.9134,31564.0
2025-03-19 12:40:00,21.37,21.38,21.36,21.37,33345.0,20.9232,20.933,20.9134,20.9232,33345.0
2025-03-19 12:45:00,21.36,21.38,21.35,21.37,34045.0,20.9134,20.933,20.9036,20.9232,34045.0
2025-03-19 12:50:00,21.37,21.39,21.34,21.34,44513.0,20.9232,20.9428,20.8938,20.8938,44513.0
2025-03-19 12:55:00,21.35,21.4,21.34,21.38,37089.0,20.9036,20.9525,20.8938,20.933,37089.0
2025-03-19 13:00:00,21.38,21.41,21.36,21.39,28867.0,20.933,20.9623,20.9134,20.9428,28867.0
2025-03-19 13:05:00,21.39,21.45,21.38,21.43,55493.0,20.9428,21.0015,20.933,20.9819,55493.0
2025-03-19 13:10:00,21.43,21.49,21.42,21.47,52842.0,20.9819,21.0407,20.9721,21.0211,52842.0
2025-03-19 13:15:00,21.48,21.51,21.45,21.46,59100.0,21.0309,21.0602,21.0015,21.0113,59100.0
2025-03-19 13:20:00,21.47,21.48,21.45,21.47,23879.0,21.0211,21.0309,21.0015,21.0211,23879.0
2025-03-19 13:25:00,21.48,21.51,21.47,21.5,53681.0,21.0309,21.0602,21.0211,21.0505,53681.0
2025-03-19 13:30:00,21.5,21.53,21.49,21.49,59754.0,21.0505,21.0798,21.0407,21.0407,59754.0
2025-03-19 13:35:00,21.49,21.49,21.43,21.43,13428.0,21.0407,21.0407,20.9819,20.9819,13428.0
2025-03-19 13:40:00,21.44,21.49,21.43,21.48,20908.0,20.9917,21.0407,20.9819,21.0309,20908.0
2025-03-19 13:45:00,21.48,21.55,21.47,21.54,111733.0,21.0309,21.0994,21.0211,21.0896,111733.0
2025-03-19 13:50:00,21.53,21.53,21.48,21.5,46132.0,21.0798,21.0798,21.0309,21.0505,46132.0
2025-03-19 13:55:00,21.5,21.52,21.49,21.51,72916.0,21.0505,21.07,21.0407,21.0602,72916.0
2025-03-19 14:00:00,21.52,21.58,21.36,21.42,684024.0,21.07,21.1288,20.9134,20.9721,684024.0
2025-03-19 14:05:00,21.41,21.5,21.4,21.41,316694.0,20.9623,21.0505,20.9525,20.9623,316694.0
2025-03-19 14:10:00,21.4,21.4,21.33,21.36,121350.0,20.9525,20.9525,20.884,20.9134,121350.0
2025-03-19 14:15:00,21.35,21.35,21.3,21.35,63928.0,20.9036,20.9036,20.8546,20.9036,63928.0
2025-03-19 14:20:00,21.35,21.39,21.33,21.36,190728.0,20.9036,20.9428,20.884,20.9134,190728.0
2025-03-19 14:25:00,21.36,21.42,21.35,21.41,183951.0,20.9134,20.9721,20.9036,20.9623,183951.0
2025-03-19 14:30:00,21.4,21.4,21.24,21.3,176092.0,20.9525,20.9525,20.7959,20.8546,176092.0
2025-03-19 14:35:00,21.29,21.35,21.26,21.33,140766.0,20.8448,20.9036,20.8155,20.884,140766.0
2025-03-19 14:40:00,21.33,21.35,21.2,21.22,181501.0,20.884,20.9036,20.7567,20.7763,181501.0
2025-03-19 14:45:00,21.22,21.26,21.2,21.25,116097.0,20.7763,20.8155,20.7567,20.8057,116097.0
2025-03-19 14:50:00,21.24,21.25,21.13,21.16,239961.0,20.7959,20.8057,20.6882,20.7176,239961.0
2025-03-19 14:55:00,21.17,21.18,21.1,21.12,122000.0,20.7274,20.7371,20.6588,20.6784,122000.0
2025-03-19 15:00:00,21.12,21.12,21.06,21.07,209140.0,20.6784,20.6784,20.6197,20.6294,209140.0
2025-03-19 15:05:00,21.08,21.08,20.94,20.95,630532.0,20.6392,20.6392,20.5022,20.512,630532.0
2025-03-19 15:10:00,20.96,21.03,20.91,20.98,259171.0,20.5217,20.5903,20.4728,20.5413,259171.0
2025-03-19 15:15:00,20.98,21.04,20.95,21.03,262391.0,20.5413,20.6001,20.512,20.5903,262391.0
2025-03-19 15:20:00,21.03,21.13,21.02,21.1,182143.0,20.5903,20.6882,20.5805,20.6588,182143.0
2025-03-19 15:25:00,21.11,21.24,21.09,21.2,293638.0,20.6686,20.7959,20.649,20.7567,293638.0
2025-03-19 15:30:00,21.2,21.22,21.11,21.14,211145.0,20.7567,20.7763,20.6686,20.698,211145.0
2025-03-19 15:35:00,21.13,21.2,21.08,21.11,416155.0,20.6882,20.7567,20.6392,20.6686,416155.0
2025-03-19 15:40:00,21.11,21.12,21.04,21.05,87967.0,20.6686,20.6784,20.6001,20.6099,87967.0
2025-03-19 15:45:00,21.05,21.13,21.04,21.1,56930.0,20.6099,20.6882,20.6001,20.6588,56930.0
2025-03-19 15:50:00,21.11,21.22,21.1,21.17,204311.0,20.6686,20.7763,20.6588,20.7274,204311.0
2025-03-19 15:55:00,21.18,21.24,21.17,21.22,255998.0,20.7371,20.7959,20.7274,20.7763,255998.0
2025-03-20 09:30:00,21.5,21.55,21.4,21.42,250916.0,21.0505,21.0994,20.9525,20.9721,250916.0
2025-03-20 09:35:00,21.42,21.43,21.39,21.39,75344.0,20.9721,20.9819,20.9428,20.9428,75344.0
2025-03-20 09:40:00,21.39,21.42,21.34,21.36,73806.0,20.9428,20.9721,20.8938,20.9134,73806.0
2025-03-20 09:45:00,21.36,21.37,21.32,21.33,93279.0,20.9134,20.9232,20.8742,20.884,93279.0
2025-03-20 09:50:00,21.34,21.35,21.28,21.3,113309.0,20.8938,20.9036,20.8351,20.8546,113309.0
2025-03-20 09:55:00,21.3,21.32,21.24,21.25,96236.0,20.8546,20.8742,20.7959,20.8057,96236.0
2025-03-20 10:00:00,21.26,21.26,21.11,21.14,284630.0,20.8155,20.8155,20.6686,20.698,284630.0
2025-03-20 10:05:00,21.14,21.17,21.09,21.13,129626.0,20.698,20.7274,20.649,20.6882,129626.0
2025-03-20 10:10:00,21.12,21.16,21.12,21.14,137555.0,20.6784,20.7176,20.6784,20.698,137555.0
2025-03-20 10:15:00,21.14,21.17,21.07,21.09,208370.0,20.698,20.7274,20.6294,20.649,208370.0
2025-03-20 10:20:00,21.09,21.11,21.02,21.03,77307.0,20.649,20.6686,20.5805,20.5903,77307.0
2025-03-20 10:25:00,21.04,21.05,21.0,21.04,287000.0,20.6001,20.6099,20.5609,20.6001,287000.0
2025-03-20 10:30:00,21.03,21.07,21.03,21.06,88807.0,20.5903,20.6294,20.5903,20.6197,88807.0
2025-03-20 10:35:00,21.06,21.09,20.99,21.03,115580.0,20.6197,20.649,20.5511,20.5903,115580.0
2025-03-20 10:40:00,21.04,21.04,20.96,20.98,143726.0,20.6001,20.6001,20.5217,20.5413,143726.0
2025-03-20 10:45:00,20.98,20.99,20.96,20.98,75205.0,20.5413,20.5511,20.5217,20.5413,75205.0
2025-03-20 10:50:00,20.98,21.04,20.98,21.01,141589.0,20.5413,20.6001,20.5413,20.5707,141589.0
2025-03-20 10:55:00,21.01,21.06,21.01,21.04,93808.0,20.5707,20.6197,20.5707,20.6001,93808.0
2025-03-20 11:00:00,21.04,21.09,21.03,21.06,99108.0,20.6001,20.649,20.5903,20.6197,99108.0
2025-03-20 11:05:00,21.06,21.08,21.02,21.03,85984.0,20.6197,20.6392,20.5805,20.5903,85984.0
2025-03-20 11:10:00,21.03,21.05,21.01,21.02,83929.0,20.5903,20.6099,20.5707,20.5805,83929.0
2025-03-20 11:15:00,21.03,21.09,21.02,21.09,92287.0,20.5903,20.649,20.5805,20.649,92287.0
2025-03-20 11:20:00,21.09,21.1,21.05,21.07,97167.0,20.649,20.6588,20.6099,20.6294,97167.0
2025-03-20 11:25:00,21.07,21.09,21.05,21.08,80412.0,20.6294,20.649,20.6099,20.6392,80412.0
2025-03-20 11:30:00,21.08,21.15,21.07,21.14,231882.0,20.6392,20.7078,20.6294,20.698,231882.0
2025-03-20 11:35:00,21.13,21.17,21.11,21.12,101787.0,20.6882,20.7274,20.6686,20.6784,101787.0
2025-03-20 11:40:00,21.11,21.11,21.06,21.06,38095.0,20.6686,20.6686,20.6197,20.6197,38095.0
2025-03-20 11:45:00,21.07,21.09,21.03,21.05,48712.0,20.6294,20.649,20.5903,20.6099,48712.0
2025-03-20 11:50:00,21.05,21.08,21.04,21.05,56700.0,20.6099,20.6392,20.6001,20.6099,56700.0
2025-03-20 11:55:00,21.06,21.14,21.05,21.14,111966.0,20.6197,20.698,20.6099,20.698,111966.0
2025-03-20 12:00:00,21.14,21.16,21.05,21.11,662163.0,20.698,20.7176,20.6099,20.6686,662163.0
2025-03-20 12:05:00,21.12,21.16,21.1,21.15,103370.0,20.6784,20.7176,20.6588,20.7078,103370.0
2025-03-20 12:10:00,21.15,21.2,21.14,21.15,537519.0,20.7078,20.7567,20.698,20.7078,537519.0
2025-03-20 12:15:00,21.15,21.19,21.15,21.16,66148.0,20.7078,20.7469,20.7078,20.7176,66148.0
2025-03-20 12:20:00,21.17,21.21,21.16,21.2,92149.0,20.7274,20.7665,20.7176,20.7567,92149.0
2025-03-20 12:25:00,21.21,21.3,21.19,21.28,199002.0,20.7665,20.8546,20.7469,20.8351,199002.0
2025-03-20 12:30:00,21.29,21.29,21.23,21.28,115711.0,20.8448,20.8448,20.7861,20.8351,115711.0
2025-03-20 12:35:00,21.28,21.3,21.22,21.23,42713.0,20.8351,20.8546,20.7763,20.7861,42713.0
2025-03-20 12:40:00,21.24,21.31,21.24,21.29,153990.0,20.7959,20.8644,20.7959,20.8448,153990.0
2025-03-20 12:45:00,21.29,21.32,21.26,21.32,131668.0,20.8448,20.8742,20.8155,20.8742,131668.0
2025-03-20 12:50:00,21.32,21.33,21.25,21.26,64825.0,20.8742,20.884,20.8057,20.8155,64825.0
2025-03-20 12:55:00,21.25,21.32,21.24,21.31,93522.0,20.8057,20.8742,20.7959,20.8644,93522.0
2025-03-20 13:00:00,21.31,21.32,21.26,21.27,47510.0,20.8644,20.8742,20.8155,20.8253,47510.0
2025-03-20 13:05:00,21.26,21.27,21.2,21.22,50841.0,20.8155,20.8253,20.7567,20.7763,50841.0
2025-03-20 13:10:00,21.21,21.25,21.2,21.23,54838.0,20.7665,20.8057,20.7567,20.7861,54838.0
2025-03-20 13:15:00,21.23,21.28,21.23,21.26,43455.0,20.7861,20.8351,20.7861,20.8155,43455.0
2025-03-20 13:20:00,21.25,21.33,21.24,21.32,51208.0,20.8057,20.884,20.7959,20.8742,51208.0
2025-03-20 13:25:00,21.32,21.4,21.31,21.39,68285.0,20.8742,20.9525,20.8644,20.9428,68285.0
2025-03-20 13:30:00,21.39,21.39,21.32,21.35,131987.0,20.9428,20.9428,20.8742,20.9036,131987.0
2025-03-20 13:35:00,21.34,21.37,21.3,21.3,59447.0,20.8938,20.9232,20.8546,20.8546,59447.0
2025-03-20 13:40:00,21.31,21.35,21.3,21.3,32859.0,20.8644,20.9036,20.8546,20.8546,32859.0
2025-03-20 13:45:00,21.3,21.32,21.26,21.31,64275.0,20.8546,20.8742,20.8155,20.8644,64275.0
2025-03-20 13:50:00,21.31,21.36,21.3,21.35,57375.0,20.8644,20.9134,20.8546,20.9036,57375.0
2025-03-20 13:55:00,21.35,21.39,21.34,21.37,87308.0,20.9036,20.9428,20.8938,20.9232,87308.0
2025-03-20 14:00:00,21.36,21.36,21.33,21.34,30365.0,20.9134,20.9134,20.884,20.8938,30365.0
2025-03-20 14:05:00,21.35,21.36,21.32,21.33,23138.0,20.9036,20.9134,20.8742,20.884,23138.0
2025-03-20 14:10:00,21.33,21.33,21.28,21.32,38737.0,20.884,20.884,20.8351,20.8742,38737.0
2025-03-20 14:15:00,21.32,21.34,21.3,21.32,54331.0,20.8742,20.8938,20.8546,20.8742,54331.0
2025-03-20 14:20:00,21.33,21.39,21.33,21.37,78323.0,20.884,20.9428,20.884,20.9232,78323.0
2025-03-20 14:25:00,21.37,21.45,21.36,21.44,78072.0,20.9232,21.0015,20.9134,20.9917,78072.0
2025-03-20 14:30:00,21.44,21.47,21.43,21.45,91777.0,20.9917,21.0211,20.9819,21.0015,91777.0
2025-03-20 14:35:00,21.45,21.46,21.38,21.39,124004.0,21.0015,21.0113,20.933,20.9428,124004.0
2025-03-20 14:40:00,21.4,21.45,21.39,21.43,62321.0,20.9525,21.0015,20.9428,20.9819,62321.0
2025-03-20 14:45:00,21.44,21.45,21.38,21.39,56965.0,20.9917,21.0015,20.933,20.9428,56965.0
2025-03-20 14:50:00,21.38,21.39,21.3,21.32,56223.0,20.933,20.9428,20.8546,20.8742,56223.0
2025-03-20 14:55:00,21.31,21.43,21.3,21.42,61574.0,20.8644,20.9819,20.8546,20.9721,61574.0
2025-03-20 15:00:00,21.41,21.41,21.34,21.37,61885.0,20.9623,20.9623,20.8938,20.9232,61885.0
2025-03-20 15:05:00,21.37,21.38,21.33,21.38,39545.0,20.9232,20.933,20.884,20.933,39545.0
2025-03-20 15:10:00,21.38,21.39,21.32,21.35,48315.0,20.933,20.9428,20.8742,20.9036,48315.0
2025-03-20 15:15:00,21.36,21.36,21.3,21.32,92587.0,20.9134,20.9134,20.8546,20.8742,92587.0
2025-03-20 15:20:00,21.32,21.33,21.27,21.29,65393.0,20.8742,20.884,20.8253,20.8448,65393.0
2025-03-20 15:25:00,21.3,21.41,21.29,21.39,68500.0,20.8546,20.9623,20.8448,20.9428,68500.0
2025-03-20 15:30:00,21.39,21.4,21.34,21.36,43514.0,20.9428,20.9525,20.8938,20.9134,43514.0
2025-03-20 15:35:00,21.36,21.37,21.31,21.36,42971.0,20.9134,20.9232,20.8644,20.9134,42971.0
2025-03-20 15:40:00,21.35,21.35,21.31,21.31,39505.0,20.9036,20.9036,20.8644,20.8644,39505.0
2025-03-20 15:45:00,21.31,21.31,21.26,21.26,119865.0,20.8644,20.8644,20.8155,20.8155,119865.0
2025-03-20 15:50:00,21.27,21.35,21.26,21.31,261500.0,20.8253,20.9036,20.8155,20.8644,261500.0
2025-03-20 15:55:00,21.31,21.36,21.25,21.32,896321.0,20.8644,20.9134,20.8057,20.8742,896321.0
2025-03-21 09:30:00,21.7,21.75,21.64,21.67,376519.0,21.2463,21.2952,21.1875,21.2169,376519.0
2025-03-21 09:35:00,21.68,21.78,21.68,21.73,162086.0,21.2267,21.3246,21.2267,21.2756,162086.0
2025-03-21 09:40:00,21.73,21.74,21.62,21.68,128445.0,21.2756,21.2854,21.1679,21.2267,128445.0
2025-03-21 09:45:00,21.67,21.71,21.64,21.67,354838.0,21.2169,21.2561,21.1875,21.2169,354838.0
2025-03-21 09:50:00,21.67,21.74,21.63,21.66,127198.0,21.2169,21.2854,21.1777,21.2071,127198.0
2025-03-21 09:55:00,21.67,21.69,21.62,21.65,88633.0,21.2169,21.2365,21.1679,21.1973,88633.0
2025-03-21 10:00:00,21.65,21.73,21.65,21.7,250701.0,21.1973,21.2756,21.1973,21.2463,250701.0
2025-03-21 10:05:00,21.69,21.77,21.67,21.77,183472.0,21.2365,21.3148,21.2169,21.3148,183472.0
2025-03-21 10:10:00,21.76,21.8,21.7,21.71,108101.0,21.305,21.3442,21.2463,21.2561,108101.0
2025-03-21 10:15:00,21.71,21.75,21.68,21.69,82773.0,21.2561,21.2952,21.2267,21.2365,82773.0
2025-03-21 10:20:00,21.69,21.72,21.62,21.63,76643.0,21.2365,21.2659,21.1679,21.1777,76643.0
2025-03-21 10:25:00,21.63,21.66,21.61,21.66,46906.0,21.1777,21.2071,21.1582,21.2071,46906.0
2025-03-21 10:30:00,21.66,21.68,21.64,21.65,35156.0,21.2071,21.2267,21.1875,21.1973,35156.0
2025-03-21 10:35:00,21.65,21.7,21.64,21.7,50968.0,21.1973,21.2463,21.1875,21.2463,50968.0
2025-03-21 10:40:00,21.71,21.72,21.64,21.65,56774.0,21.2561,21.2659,21.1875,21.1973,56774.0
2025-03-21 10:45:00,21.66,21.68,21.62,21.64,32814.0,21.2071,21.2267,21.1679,21.1875,32814.0
2025-03-21 10:50:00,21.64,21.67,21.62,21.62,59533.0,21.1875,21.2169,21.1679,21.1679,59533.0
2025-03-21 10:55:00,21.63,21.63,21.53,21.53,281383.0,21.1777,21.1777,21.0798,21.0798,281383.0
2025-03-21 11:00:00,21.53,21.56,21.51,21.55,171934.0,21.0798,21.1092,21.0602,21.0994,171934.0
2025-03-21 11:05:00,21.55,21.56,21.53,21.54,91711.0,21.0994,21.1092,21.0798,21.0896,91711.0
2025-03-21 11:10:00,21.54,21.61,21.53,21.61,83008.0,21.0896,21.1582,21.0798,21.1582,83008.0
2025-03-21 11:15:00,21.6,21.64,21.59,21.63,117062.0,21.1484,21.1875,21.1386,21.1777,117062.0
2025-03-21 11:20:00,21.63,21.66,21.62,21.64,158193.0,21.1777,21.2071,21.1679,21.1875,158193.0
2025-03-21 11:25:00,21.65,21.68,21.64,21.67,39105.0,21.1973,21.2267,21.1875,21.2169,39105.0
2025-03-21 11:30:00,21.67,21.67,21.61,21.64,27165.0,21.2169,21.2169,21.1582,21.1875,27165.0
2025-03-21 11:35:00,21.64,21.66,21.63,21.65,19320.0,21.1875,21.2071,21.1777,21.1973,19320.0
2025-03-21 11:40:00,21.66,21.73,21.64,21.71,70163.0,21.2071,21.2756,21.1875,21.2561,70163.0
2025-03-21 11:45:00,21.72,21.73,21.66,21.69,28752.0,21.2659,21.2756,21.2071,21.2365,28752.0
2025-03-21 11:50:00,21.69,21.73,21.67,21.69,176938.0,21.2365,21.2756,21.2169,21.2365,176938.0
2025-03-21 11:55:00,21.69,21.69,21.65,21.69,22257.0,21.2365,21.2365,21.1973,21.2365,22257.0
2025-03-21 12:00:00,21.7,21.74,21.65,21.66,498247.0,21.2463,21.2854,21.1973,21.2071,498247.0
2025-03-21 12:05:00,21.67,21.67,21.61,21.61,88503.0,21.2169,21.2169,21.1582,21.1582,88503.0
2025-03-21 12:10:00,21.61,21.62,21.54,21.55,24999.0,21.1582,21.1679,21.0896,21.0994,24999.0
2025-03-21 12:15:00,21.55,21.55,21.47,21.48,103326.0,21.0994,21.0994,21.0211,21.0309,103326.0
2025-03-21 12:20:00,21.49,21.49,21.44,21.45,72465.0,21.0407,21.0407,20.9917,21.0015,72465.0
2025-03-21 12:25:00,21.45,21.48,21.44,21.46,22870.0,21.0015,21.0309,20.9917,21.0113,22870.0
2025-03-21 12:30:00,21.46,21.49,21.45,21.46,64442.0,21.0113,21.0407,21.0015,21.0113,64442.0
2025-03-21 12:35:00,21.46,21.52,21.46,21.48,156248.0,21.0113,21.07,21.0113,21.0309,156248.0
2025-03-21 12:40:00,21.48,21.51,21.46,21.51,35543.0,21.0309,21.0602,21.0113,21.0602,35543.0
2025-03-21 12:45:00,21.5,21.5,21.42,21.43,55379.0,21.0505,21.0505,20.9721,20.9819,55379.0
2025-03-21 12:50:00,21.44,21.45,21.42,21.44,23796.0,20.9917,21.0015,20.9721,20.9917,23796.0
2025-03-21 12:55:00,21.45,21.45,21.37,21.38,57269.0,21.0015,21.0015,20.9232,20.933,57269.0
2025-03-21 13:00:00,21.38,21.44,21.38,21.41,39921.0,20.933,20.9917,20.933,20.9623,39921.0
2025-03-21 13:05:00,21.41,21.42,21.39,21.39,12090.0,20.9623,20.9721,20.9428,20.9428,12090.0
2025-03-21 13:10:00,21.39,21.45,21.39,21.45,30581.0,20.9428,21.0015,20.9428,21.0015,30581.0
2025-03-21 13:15:00,21.45,21.48,21.43,21.47,24158.0,21.0015,21.0309,20.9819,21.0211,24158.0
2025-03-21 13:20:00,21.48,21.49,21.43,21.45,44201.0,21.0309,21.0407,20.9819,21.0015,44201.0
2025-03-21 13:25:00,21.44,21.5,21.43,21.49,19330.0,20.9917,21.0505,20.9819,21.0407,19330.0
2025-03-21 13:30:00,21.49,21.53,21.49,21.5,24310.0,21.0407,21.0798,21.0407,21.0505,24310.0
2025-03-21 13:35:00,21.49,21.49,21.44,21.44,27496.0,21.0407,21.0407,20.9917,20.9917,27496.0
2025-03-21 13:40:00,21.44,21.45,21.39,21.42,30206.0,20.9917,21.0015,20.9428,20.9721,30206.0
2025-03-21 13:45:00,21.41,21.41,21.37,21.38,18317.0,20.9623,20.9623,20.9232,20.933,18317.0
2025-03-21 13:50:00,21.38,21.39,21.35,21.38,20116.0,20.933,20.9428,20.9036,20.933,20116.0
2025-03-21 13:55:00,21.38,21.44,21.37,21.43,29234.0,20.933,20.9917,20.9232,20.9819,29234.0
2025-03-21 14:00:00,21.43,21.43,21.4,21.41,23794.0,20.9819,20.9819,20.9525,20.9623,23794.0
2025-03-21 14:05:00,21.41,21.47,21.41,21.44,41471.0,20.9623,21.0211,20.9623,20.9917,41471.0
2025-03-21 14:10:00,21.44,21.47,21.42,21.44,85438.0,20.9917,21.0211,20.9721,20.9917,85438.0
2025-03-21 14:15:00,21.44,21.46,21.42,21.42,22259.0,20.9917,21.0113,20.9721,20.9721,22259.0
2025-03-21 14:20:00,21.42,21.48,21.42,21.46,46377.0,20.9721,21.0309,20.9721,21.0113,46377.0
2025-03-21 14:25:00,21.46,21.49,21.46,21.49,14134.0,21.0113,21.0407,21.0113,21.0407,14134.0
2025-03-21 14:30:00,21.49,21.49,21.45,21.46,35159.0,21.0407,21.0407,21.0015,21.0113,35159.0
2025-03-21 14:35:00,21.46,21.47,21.42,21.42,10797.0,21.0113,21.0211,20.9721,20.9721,10797.0
2025-03-21 14:40:00,21.42,21.42,21.4,21.4,21300.0,20.9721,20.9721,20.9525,20.9525,21300.0
2025-03-21 14:45:00,21.41,21.47,21.41,21.44,19817.0,20.9623,21.0211,20.9623,20.9917,19817.0
2025-03-21 14:50:00,21.44,21.48,21.43,21.46,16345.0,20.9917,21.0309,20.9819,21.0113,16345.0
2025-03-21 14:55:00,21.45,21.46,21.42,21.46,16324.0,21.0015,21.0113,20.9721,21.0113,16324.0
2025-03-21 15:00:00,21.46,21.51,21.45,21.49,59060.0,21.0113,21.0602,21.0015,21.0407,59060.0
2025-03-21 15:05:00,21.5,21.52,21.47,21.5,32056.0,21.0505,21.07,21.0211,21.0505,32056.0
2025-03-21 15:10:00,21.51,21.54,21.49,21.49,80081.0,21.0602,21.0896,21.0407,21.0407,80081.0
2025-03-21 15:15:00,21.5,21.52,21.48,21.5,34917.0,21.0505,21.07,21.0309,21.0505,34917.0
2025-03-21 15:20:00,21.5,21.53,21.46,21.47,59526.0,21.0505,21.0798,21.0113,21.0211,59526.0
2025-03-21 15:25:00,21.48,21.52,21.48,21.5,35878.0,21.0309,21.07,21.0309,21.0505,35878.0
2025-03-21 15:30:00,21.5,21.52,21.49,21.5,31731.0,21.0505,21.07,21.0407,21.0505,31731.0
2025-03-21 15:35:00,21.5,21.52,21.46,21.48,23591.0,21.0505,21.07,21.0113,21.0309,23591.0
2025-03-21 15:40:00,21.49,21.52,21.46,21.47,23176.0,21.0407,21.07,21.0113,21.0211,23176.0
2025-03-21 15:45:00,21.48,21.48,21.45,21.47,44722.0,21.0309,21.0309,21.0015,21.0211,44722.0
2025-03-21 15:50:00,21.46,21.46,21.37,21.39,167821.0,21.0113,21.0113,20.9232,20.9428,167821.0
2025-03-21 15:55:00,21.38,21.38,21.28,21.33,546857.0,20.933,20.933,20.8351,20.884,546857.0
2025-03-24 09:30:00,20.83,20.89,20.82,20.84,269758.0,20.3945,20.4532,20.3847,20.4043,269758.0
2025-03-24 09:35:00,20.84,20.84,20.74,20.76,164249.0,20.4043,20.4043,20.3063,20.3259,164249.0
2025-03-24 09:40:00,20.76,20.78,20.72,20.75,189530.0,20.3259,20.3455,20.2868,20.3161,189530.0
2025-03-24 09:45:00,20.75,20.77,20.7,20.71,313000.0,20.3161,20.3357,20.2672,20.277,313000.0
2025-03-24 09:50:00,20.7,20.72,20.68,20.7,289621.0,20.2672,20.2868,20.2476,20.2672,289621.0
2025-03-24 09:55:00,20.69,20.7,20.67,20.7,118858.0,20.2574,20.2672,20.2378,20.2672,118858.0
2025-03-24 10:00:00,20.69,20.72,20.68,20.7,55288.0,20.2574,20.2868,20.2476,20.2672,55288.0
2025-03-24 10:05:00,20.71,20.75,20.7,20.74,58922.0,20.277,20.3161,20.2672,20.3063,58922.0
2025-03-24 10:10:00,20.73,20.74,20.68,20.69,163424.0,20.2966,20.3063,20.2476,20.2574,163424.0
2025-03-24 10:15:00,20.68,20.7,20.67,20.68,102136.0,20.2476,20.2672,20.2378,20.2476,102136.0
2025-03-24 10:20:00,20.68,20.68,20.65,20.66,71925.0,20.2476,20.2476,20.2182,20.228,71925.0
2025-03-24 10:25:00,20.66,20.68,20.65,20.66,116805.0,20.228,20.2476,20.2182,20.228,116805.0
2025-03-24 10:30:00,20.67,20.7,20.65,20.67,161676.0,20.2378,20.2672,20.2182,20.2378,161676.0
2025-03-24 10:35:00,20.67,20.7,20.66,20.7,54247.0,20.2378,20.2672,20.228,20.2672,54247.0
2025-03-24 10:40:00,20.69,20.7,20.67,20.69,52978.0,20.2574,20.2672,20.2378,20.2574,52978.0
2025-03-24 10:45:00,20.69,20.69,20.63,20.63,75016.0,20.2574,20.2574,20.1986,20.1986,75016.0
2025-03-24 10:50:00,20.63,20.64,20.62,20.63,40717.0,20.1986,20.2084,20.1889,20.1986,40717.0
2025-03-24 10:55:00,20.63,20.65,20.63,20.64,23250.0,20.1986,20.2182,20.1986,20.2084,23250.0
2025-03-24 11:00:00,20.63,20.66,20.62,20.63,234829.0,20.1986,20.228,20.1889,20.1986,234829.0
2025-03-24 11:05:00,20.63,20.64,20.6,20.61,56735.0,20.1986,20.2084,20.1693,20.1791,56735.0
2025-03-24 11:10:00,20.62,20.63,20.6,20.62,47482.0,20.1889,20.1986,20.1693,20.1889,47482.0
2025-03-24 11:15:00,20.62,20.62,20.6,20.6,19022.0,20.1889,20.1889,20.1693,20.1693,19022.0
2025-03-24 11:20:00,20.6,20.62,20.6,20.62,35225.0,20.1693,20.1889,20.1693,20.1889,35225.0
2025-03-24 11:25:00,20.62,20.64,20.61,20.63,26660.0,20.1889,20.2084,20.1791,20.1986,26660.0
2025-03-24 11:30:00,20.62,20.65,20.62,20.63,10736.0,20.1889,20.2182,20.1889,20.1986,10736.0
2025-03-24 11:35:00,20.62,20.66,20.61,20.66,32877.0,20.1889,20.228,20.1791,20.228,32877.0
2025-03-24 11:40:00,20.66,20.66,20.64,20.64,230149.0,20.228,20.228,20.2084,20.2084,230149.0
2025-03-24 11:45:00,20.64,20.66,20.63,20.65,43864.0,20.2084,20.228,20.1986,20.2182,43864.0
2025-03-24 11:50:00,20.65,20.66,20.61,20.62,23819.0,20.2182,20.228,20.1791,20.1889,23819.0
2025-03-24 11:55:00,20.61,20.62,20.6,20.61,42851.0,20.1791,20.1889,20.1693,20.1791,42851.0
2025-03-24 12:00:00,20.61,20.62,20.59,20.6,30624.0,20.1791,20.1889,20.1595,20.1693,30624.0
2025-03-24 12:05:00,20.6,20.6,20.57,20.58,15873.0,20.1693,20.1693,20.1399,20.1497,15873.0
2025-03-24 12:10:00,20.59,20.6,20.57,20.59,13857.0,20.1595,20.1693,20.1399,20.1595,13857.0
2025-03-24 12:15:00,20.59,20.61,20.57,20.61,379624.0,20.1595,20.1791,20.1399,20.1791,379624.0
2025-03-24 12:20:00,20.62,20.62,20.58,20.59,82161.0,20.1889,20.1889,20.1497,20.1595,82161.0
2025-03-24 12:25:00,20.59,20.66,20.58,20.65,225990.0,20.1595,20.228,20.1497,20.2182,225990.0
2025-03-24 12:30:00,20.65,20.68,20.63,20.64,54278.0,20.2182,20.2476,20.1986,20.2084,54278.0
2025-03-24 12:35:00,20.64,20.67,20.63,20.67,22965.0,20.2084,20.2378,20.1986,20.2378,22965.0
2025-03-24 12:40:00,20.66,20.69,20.65,20.66,63934.0,20.228,20.2574,20.2182,20.228,63934.0
2025-03-24 12:45:00,20.65,20.65,20.63,20.65,18542.0,20.2182,20.2182,20.1986,20.2182,18542.0
2025-03-24 12:50:00,20.64,20.66,20.63,20.65,12400.0,20.2084,20.228,20.1986,20.2182,12400.0
2025-03-24 12:55:00,20.65,20.68,20.64,20.66,16640.0,20.2182,20.2476,20.2084,20.228,16640.0
2025-03-24 13:00:00,20.67,20.69,20.65,20.68,19700.0,20.2378,20.2574,20.2182,20.2476,19700.0
2025-03-24 13:05:00,20.69,20.7,20.66,20.69,42441.0,20.2574,20.2672,20.228,20.2574,42441.0
2025-03-24 13:10:00,20.69,20.71,20.68,20.71,78662.0,20.2574,20.277,20.2476,20.277,78662.0
2025-03-24 13:15:00,20.7,20.71,20.68,20.69,53323.0,20.2672,20.277,20.2476,20.2574,53323.0
2025-03-24 13:20:00,20.7,20.72,20.68,20.69,62480.0,20.2672,20.2868,20.2476,20.2574,62480.0
2025-03-24 13:25:00,20.69,20.7,20.67,20.68,29644.0,20.2574,20.2672,20.2378,20.2476,29644.0
2025-03-24 13:30:00,20.67,20.67,20.64,20.66,41355.0,20.2378,20.2378,20.2084,20.228,41355.0
2025-03-24 13:35:00,20.66,20.68,20.64,20.65,48164.0,20.228,20.2476,20.2084,20.2182,48164.0
2025-03-24 13:40:00,20.65,20.68,20.65,20.67,31010.0,20.2182,20.2476,20.2182,20.2378,31010.0
2025-03-24 13:45:00,20.67,20.68,20.66,20.68,22425.0,20.2378,20.2476,20.228,20.2476,22425.0
2025-03-24 13:50:00,20.66,20.68,20.65,20.68,8285.0,20.228,20.2476,20.2182,20.2476,8285.0
2025-03-24 13:55:00,20.67,20.69,20.66,20.67,10888.0,20.2378,20.2574,20.228,20.2378,10888.0
2025-03-24 14:00:00,20.67,20.75,20.66,20.73,120884.0,20.2378,20.3161,20.228,20.2966,120884.0
2025-03-24 14:05:00,20.72,20.72,20.69,20.71,75346.0,20.2868,20.2868,20.2574,20.277,75346.0
2025-03-24 14:10:00,20.71,20.73,20.71,20.72,26753.0,20.277,20.2966,20.277,20.2868,26753.0
2025-03-24 14:15:00,20.72,20.73,20.7,20.71,18494.0,20.2868,20.2966,20.2672,20.277,18494.0
2025-03-24 14:20:00,20.72,20.73,20.71,20.73,7280.0,20.2868,20.2966,20.277,20.2966,7280.0
2025-03-24 14:25:00,20.73,20.74,20.71,20.72,30482.0,20.2966,20.3063,20.277,20.2868,30482.0
2025-03-24 14:30:00,20.72,20.75,20.71,20.73,23806.0,20.2868,20.3161,20.277,20.2966,23806.0
2025-03-24 14:35:00,20.73,20.74,20.66,20.68,401491.0,20.2966,20.3063,20.228,20.2476,401491.0
2025-03-24 14:40:00,20.68,20.69,20.63,20.65,714374.0,20.2476,20.2574,20.1986,20.2182,714374.0
2025-03-24 14:45:00,20.65,20.71,20.64,20.64,512330.0,20.2182,20.277,20.2084,20.2084,512330.0
2025-03-24 14:50:00,20.65,20.66,20.62,20.63,100528.0,20.2182,20.228,20.1889,20.1986,100528.0
2025-03-24 14:55:00,20.63,20.64,20.62,20.62,40200.0,20.1986,20.2084,20.1889,20.1889,40200.0
2025-03-24 15:00:00,20.63,20.63,20.6,20.61,34276.0,20.1986,20.1986,20.1693,20.1791,34276.0
2025-03-24 15:05:00,20.61,20.61,20.59,20.61,44125.0,20.1791,20.1791,20.1595,20.1791,44125.0
2025-03-24 15:10:00,20.61,20.62,20.6,20.62,41027.0,20.1791,20.1889,20.1693,20.1889,41027.0
2025-03-24 15:15:00,20.61,20.62,20.59,20.6,46127.0,20.1791,20.1889,20.1595,20.1693,46127.0
2025-03-24 15:20:00,20.6,20.61,20.58,20.58,57376.0,20.1693,20.1791,20.1497,20.1497,57376.0
2025-03-24 15:25:00,20.58,20.61,20.58,20.61,31468.0,20.1497,20.1791,20.1497,20.1791,31468.0
2025-03-24 15:30:00,20.6,20.6,20.58,20.6,18027.0,20.1693,20.1693,20.1497,20.1693,18027.0
2025-03-24 15:35:00,20.6,20.61,20.59,20.59,77529.0,20.1693,20.1791,20.1595,20.1595,77529.0
2025-03-24 15:40:00,20.6,20.6,20.57,20.59,177806.0,20.1693,20.1693,20.1399,20.1595,177806.0
2025-03-24 15:45:00,20.58,20.59,20.53,20.55,107010.0,20.1497,20.1595,20.1007,20.1203,107010.0
2025-03-24 15:50:00,20.55,20.58,20.51,20.52,280312.0,20.1203,20.1497,20.0812,20.0909,280312.0
2025-03-24 15:55:00,20.52,20.6,20.51,20.59,256086.0,20.0909,20.1693,20.0812,20.1595,256086.0
2025-03-25 09:30:00,20.5,20.52,20.48,20.51,181623.0,20.0714,20.0909,20.0518,20.0812,181623.0
2025-03-25 09:35:00,20.52,20.56,20.51,20.53,89622.0,20.0909,20.1301,20.0812,20.1007,89622.0
2025-03-25 09:40:00,20.53,20.58,20.51,20.55,256207.0,20.1007,20.1497,20.0812,20.1203,256207.0
2025-03-25 09:45:00,20.55,20.58,20.53,20.58,67232.0,20.1203,20.1497,20.1007,20.1497,67232.0
2025-03-25 09:50:00,20.59,20.6,20.54,20.54,114031.0,20.1595,20.1693,20.1105,20.1105,114031.0
2025-03-25 09:55:00,20.54,20.56,20.52,20.55,98011.0,20.1105,20.1301,20.0909,20.1203,98011.0
2025-03-25 10:00:00,20.55,20.61,20.53,20.58,205845.0,20.1203,20.1791,20.1007,20.1497,205845.0
2025-03-25 10:05:00,20.58,20.59,20.53,20.55,124302.0,20.1497,20.1595,20.1007,20.1203,124302.0
2025-03-25 10:10:00,20.54,20.56,20.5,20.53,130114.0,20.1105,20.1301,20.0714,20.1007,130114.0
2025-03-25 10:15:00,20.54,20.54,20.5,20.53,166609.0,20.1105,20.1105,20.0714,20.1007,166609.0
2025-03-25 10:20:00,20.53,20.53,20.49,20.5,82000.0,20.1007,20.1007,20.0616,20.0714,82000.0
2025-03-25 10:25:00,20.5,20.53,20.47,20.48,52660.0,20.0714,20.1007,20.042,20.0518,52660.0
2025-03-25 10:30:00,20.48,20.51,20.47,20.49,53525.0,20.0518,20.0812,20.042,20.0616,53525.0
2025-03-25 10:35:00,20.48,20.48,20.45,20.45,62901.0,20.0518,20.0518,20.0224,20.0224,62901.0
2025-03-25 10:40:00,20.46,20.47,20.44,20.45,67082.0,20.0322,20.042,20.0126,20.0224,67082.0
2025-03-25 10:45:00,20.45,20.46,20.44,20.46,95499.0,20.0224,20.0322,20.0126,20.0322,95499.0
2025-03-25 10:50:00,20.46,20.47,20.43,20.45,203675.0,20.0322,20.042,20.0028,20.0224,203675.0
2025-03-25 10:55:00,20.45,20.48,20.44,20.46,104521.0,20.0224,20.0518,20.0126,20.0322,104521.0
2025-03-25 11:00:00,20.46,20.47,20.44,20.46,122661.0,20.0322,20.042,20.0126,20.0322,122661.0
2025-03-25 11:05:00,20.46,20.47,20.44,20.46,101578.0,20.0322,20.042,20.0126,20.0322,101578.0
2025-03-25 11:10:00,20.46,20.48,20.44,20.47,80383.0,20.0322,20.0518,20.0126,20.042,80383.0
2025-03-25 11:15:00,20.47,20.49,20.46,20.47,74656.0,20.042,20.0616,20.0322,20.042,74656.0
2025-03-25 11:20:00,20.47,20.49,20.46,20.46,68077.0,20.042,20.0616,20.0322,20.0322,68077.0
2025-03-25 11:25:00,20.46,20.49,20.46,20.48,30543.0,20.0322,20.0616,20.0322,20.0518,30543.0
2025-03-25 11:30:00,20.49,20.51,20.47,20.5,87245.0,20.0616,20.0812,20.042,20.0714,87245.0
2025-03-25 11:35:00,20.49,20.51,20.49,20.49,129427.0,20.0616,20.0812,20.0616,20.0616,129427.0
2025-03-25 11:40:00,20.5,20.51,20.49,20.49,48409.0,20.0714,20.0812,20.0616,20.0616,48409.0
2025-03-25 11:45:00,20.5,20.52,20.49,20.52,97481.0,20.0714,20.0909,20.0616,20.0909,97481.0
2025-03-25 11:50:00,20.52,20.55,20.5,20.54,202485.0,20.0909,20.1203,20.0714,20.1105,202485.0
2025-03-25 11:55:00,20.55,20.56,20.53,20.54,68709.0,20.1203,20.1301,20.1007,20.1105,68709.0
2025-03-25 12:00:00,20.54,20.56,20.53,20.55,56593.0,20.1105,20.1301,20.1007,20.1203,56593.0
2025-03-25 12:05:00,20.55,20.56,20.54,20.54,53198.0,20.1203,20.1301,20.1105,20.1105,53198.0
2025-03-25 12:10:00,20.55,20.56,20.53,20.54,29417.0,20.1203,20.1301,20.1007,20.1105,29417.0
2025-03-25 12:15:00,20.54,20.58,20.54,20.57,118194.0,20.1105,20.1497,20.1105,20.1399,118194.0
2025-03-25 12:20:00,20.57,20.57,20.53,20.54,45391.0,20.1399,20.1399,20.1007,20.1105,45391.0
2025-03-25 12:25:00,20.55,20.57,20.54,20.57,28568.0,20.1203,20.1399,20.1105,20.1399,28568.0
2025-03-25 12:30:00,20.56,20.59,20.55,20.58,135155.0,20.1301,20.1595,20.1203,20.1497,135155.0
2025-03-25 12:35:00,20.58,20.59,20.57,20.58,40019.0,20.1497,20.1595,20.1399,20.1497,40019.0
2025-03-25 12:40:00,20.57,20.58,20.55,20.55,22077.0,20.1399,20.1497,20.1203,20.1203,22077.0
2025-03-25 12:45:00,20.55,20.57,20.54,20.56,41481.0,20.1203,20.1399,20.1105,20.1301,41481.0
2025-03-25 12:50:00,20.55,20.55,20.52,20.52,36816.0,20.1203,20.1203,20.0909,20.0909,36816.0
2025-03-25 12:55:00,20.52,20.55,20.52,20.54,133017.0,20.0909,20.1203,20.0909,20.1105,133017.0
2025-03-25 13:00:00,20.53,20.54,20.5,20.51,133411.0,20.1007,20.1105,20.0714,20.0812,133411.0
2025-03-25 13:05:00,20.51,20.52,20.49,20.5,35904.0,20.0812,20.0909,20.0616,20.0714,35904.0
2025-03-25 13:10:00,20.49,20.53,20.49,20.52,98657.0,20.0616,20.1007,20.0616,20.0909,98657.0
2025-03-25 13:15:00,20.53,20.56,20.52,20.55,73350.0,20.1007,20.1301,20.0909,20.1203,73350.0
2025-03-25 13:20:00,20.55,20.57,20.54,20.57,29778.0,20.1203,20.1399,20.1105,20.1399,29778.0
2025-03-25 13:25:00,20.57,20.6,20.56,20.59,100409.0,20.1399,20.1693,20.1301,20.1595,100409.0
2025-03-25 13:30:00,20.59,20.6,20.57,20.58,40492.0,20.1595,20.1693,20.1399,20.1497,40492.0
2025-03-25 13:35:00,20.57,20.59,20.56,20.57,31706.0,20.1399,20.1595,20.1301,20.1399,31706.0
2025-03-25 13:40:00,20.57,20.58,20.55,20.56,113215.0,20.1399,20.1497,20.1203,20.1301,113215.0
2025-03-25 13:45:00,20.57,20.59,20.56,20.59,24562.0,20.1399,20.1595,20.1301,20.1595,24562.0
2025-03-25 13:50:00,20.59,20.6,20.57,20.57,52261.0,20.1595,20.1693,20.1399,20.1399,52261.0
2025-03-25 13:55:00,20.59,20.6,20.57,20.59,64336.0,20.1595,20.1693,20.1399,20.1595,64336.0
2025-03-25 14:00:00,20.6,20.61,20.58,20.59,57745.0,20.1693,20.1791,20.1497,20.1595,57745.0
2025-03-25 14:05:00,20.6,20.62,20.57,20.58,121297.0,20.1693,20.1889,20.1399,20.1497,121297.0
2025-03-25 14:10:00,20.58,20.58,20.55,20.55,37374.0,20.1497,20.1497,20.1203,20.1203,37374.0
2025-03-25 14:15:00,20.55,20.58,20.54,20.55,126349.0,20.1203,20.1497,20.1105,20.1203,126349.0
2025-03-25 14:20:00,20.55,20.56,20.53,20.55,33315.0,20.1203,20.1301,20.1007,20.1203,33315.0
2025-03-25 14:25:00,20.55,20.58,20.55,20.57,46247.0,20.1203,20.1497,20.1203,20.1399,46247.0
2025-03-25 14:30:00,20.57,20.6,20.56,20.57,47192.0,20.1399,20.1693,20.1301,20.1399,47192.0
2025-03-25 14:35:00,20.57,20.59,20.56,20.59,40977.0,20.1399,20.1595,20.1301,20.1595,40977.0
2025-03-25 14:40:00,20.59,20.61,20.58,20.6,81293.0,20.1595,20.1791,20.1497,20.1693,81293.0
2025-03-25 14:45:00,20.6,20.61,20.58,20.6,55568.0,20.1693,20.1791,20.1497,20.1693,55568.0
2025-03-25 14:50:00,20.62,20.62,20.59,20.6,49625.0,20.1889,20.1889,20.1595,20.1693,49625.0
2025-03-25 14:55:00,20.6,20.61,20.58,20.61,152732.0,20.1693,20.1791,20.1497,20.1791,152732.0
2025-03-25 15:00:00,20.61,20.61,20.57,20.58,77629.0,20.1791,20.1791,20.1399,20.1497,77629.0
2025-03-25 15:05:00,20.58,20.59,20.56,20.57,39384.0,20.1497,20.1595,20.1301,20.1399,39384.0
2025-03-25 15:10:00,20.57,20.61,20.56,20.6,42345.0,20.1399,20.1791,20.1301,20.1693,42345.0
2025-03-25 15:15:00,20.59,20.6,20.57,20.57,38224.0,20.1595,20.1693,20.1399,20.1399,38224.0
2025-03-25 15:20:00,20.58,20.59,20.57,20.57,48788.0,20.1497,20.1595,20.1399,20.1399,48788.0
2025-03-25 15:25:00,20.57,20.6,20.57,20.59,27695.0,20.1399,20.1693,20.1399,20.1595,27695.0
2025-03-25 15:30:00,20.59,20.59,20.55,20.56,54090.0,20.1595,20.1595,20.1203,20.1301,54090.0
2025-03-25 15:35:00,20.57,20.62,20.54,20.57,172217.0,20.1399,20.1889,20.1105,20.1399,172217.0
2025-03-25 15:40:00,20.56,20.57,20.53,20.55,51328.0,20.1301,20.1399,20.1007,20.1203,51328.0
2025-03-25 15:45:00,20.54,20.55,20.5,20.5,109384.0,20.1105,20.1203,20.0714,20.0714,109384.0
2025-03-25 15:50:00,20.51,20.55,20.49,20.5,361780.0,20.0812,20.1203,20.0616,20.0714,361780.0
2025-03-25 15:55:00,20.51,20.53,20.49,20.5,105917.0,20.0812,20.1007,20.0616,20.0714,105917.0
2025-03-26 09:30:00,20.29,20.32,20.26,20.3,200267.0,20.0893,20.119,20.0596,20.0992,200267.0
2025-03-26 09:35:00,20.3,20.3,20.23,20.25,674947.0,20.0992,20.0992,20.0299,20.0497,674947.0
2025-03-26 09:40:00,20.24,20.28,20.22,20.25,105828.0,20.0398,20.0794,20.02,20.0497,105828.0
2025-03-26 09:45:00,20.25,20.32,20.24,20.32,28512.0,20.0497,20.119,20.0398,20.119,28512.0
2025-03-26 09:50:00,20.32,20.36,20.3,20.35,91237.0,20.119,20.1586,20.0992,20.1487,91237.0
2025-03-26 09:55:00,20.35,20.42,20.35,20.4,61945.0,20.1487,20.218,20.1487,20.1982,61945.0
2025-03-26 10:00:00,20.4,20.41,20.34,20.39,323495.0,20.1982,20.2081,20.1388,20.1883,323495.0
2025-03-26 10:05:00,20.39,20.41,20.36,20.41,120918.0,20.1883,20.2081,20.1586,20.2081,120918.0
2025-03-26 10:10:00,20.4,20.4,20.36,20.36,49852.0,20.1982,20.1982,20.1586,20.1586,49852.0
2025-03-26 10:15:00,20.36,20.42,20.36,20.42,95135.0,20.1586,20.218,20.1586,20.218,95135.0
2025-03-26 10:20:00,20.42,20.48,20.41,20.45,254015.0,20.218,20.2774,20.2081,20.2477,254015.0
2025-03-26 10:25:00,20.45,20.46,20.42,20.42,39426.0,20.2477,20.2576,20.218,20.218,39426.0
2025-03-26 10:30:00,20.42,20.43,20.4,20.42,31025.0,20.218,20.2279,20.1982,20.218,31025.0
2025-03-26 10:35:00,20.42,20.43,20.39,20.42,56312.0,20.218,20.2279,20.1883,20.218,56312.0
2025-03-26 10:40:00,20.42,20.43,20.4,20.42,56924.0,20.218,20.2279,20.1982,20.218,56924.0
2025-03-26 10:45:00,20.42,20.46,20.41,20.46,69237.0,20.218,20.2576,20.2081,20.2576,69237.0
2025-03-26 10:50:00,20.45,20.45,20.38,20.4,169424.0,20.2477,20.2477,20.1784,20.1982,169424.0
2025-03-26 10:55:00,20.4,20.43,20.39,20.41,60371.0,20.1982,20.2279,20.1883,20.2081,60371.0
2025-03-26 11:00:00,20.42,20.42,20.38,20.4,130150.0,20.218,20.218,20.1784,20.1982,130150.0
2025-03-26 11:05:00,20.4,20.41,20.39,20.39,53947.0,20.1982,20.2081,20.1883,20.1883,53947.0
2025-03-26 11:10:00,20.39,20.42,20.38,20.42,42506.0,20.1883,20.218,20.1784,20.218,42506.0
2025-03-26 11:15:00,20.41,20.43,20.41,20.42,54066.0,20.2081,20.2279,20.2081,20.218,54066.0
2025-03-26 11:20:00,20.43,20.46,20.42,20.46,137152.0,20.2279,20.2576,20.218,20.2576,137152.0
2025-03-26 11:25:00,20.46,20.51,20.46,20.49,205383.0,20.2576,20.3071,20.2576,20.2873,205383.0
2025-03-26 11:30:00,20.49,20.49,20.46,20.48,168692.0,20.2873,20.2873,20.2576,20.2774,168692.0
2025-03-26 11:35:00,20.48,20.49,20.47,20.48,71210.0,20.2774,20.2873,20.2675,20.2774,71210.0
2025-03-26 11:40:00,20.47,20.52,20.46,20.51,81549.0,20.2675,20.317,20.2576,20.3071,81549.0
2025-03-26 11:45:00,20.51,20.55,20.5,20.54,53670.0,20.3071,20.3467,20.2972,20.3368,53670.0
2025-03-26 11:50:00,20.53,20.6,20.53,20.57,117812.0,20.3269,20.3962,20.3269,20.3665,117812.0
2025-03-26 11:55:00,20.58,20.65,20.57,20.61,563379.0,20.3764,20.4457,20.3665,20.4061,563379.0
2025-03-26 12:00:00,20.61,20.64,20.6,20.62,115746.0,20.4061,20.4358,20.3962,20.416,115746.0
2025-03-26 12:05:00,20.63,20.63,20.58,20.61,64915.0,20.4259,20.4259,20.3764,20.4061,64915.0
2025-03-26 12:10:00,20.61,20.63,20.58,20.61,58632.0,20.4061,20.4259,20.3764,20.4061,58632.0
2025-03-26 12:15:00,20.61,20.64,20.6,20.63,78925.0,20.4061,20.4358,20.3962,20.4259,78925.0
2025-03-26 12:20:00,20.63,20.64,20.6,20.63,102383.0,20.4259,20.4358,20.3962,20.4259,102383.0
2025-03-26 12:25:00,20.62,20.62,20.57,20.57,46602.0,20.416,20.416,20.3665,20.3665,46602.0
2025-03-26 12:30:00,20.58,20.62,20.56,20.6,241241.0,20.3764,20.416,20.3566,20.3962,241241.0
2025-03-26 12:35:00,20.6,20.62,20.57,20.61,53520.0,20.3962,20.416,20.3665,20.4061,53520.0
2025-03-26 12:40:00,20.61,20.64,20.59,20.63,82915.0,20.4061,20.4358,20.3863,20.4259,82915.0
2025-03-26 12:45:00,20.63,20.64,20.59,20.6,24203.0,20.4259,20.4358,20.3863,20.3962,24203.0
2025-03-26 12:50:00,20.59,20.67,20.58,20.66,42700.0,20.3863,20.4655,20.3764,20.4556,42700.0
2025-03-26 12:55:00,20.66,20.71,20.65,20.69,185511.0,20.4556,20.5051,20.4457,20.4853,185511.0
2025-03-26 13:00:00,20.7,20.7,20.65,20.68,58001.0,20.4952,20.4952,20.4457,20.4754,58001.0
2025-03-26 13:05:00,20.69,20.7,20.66,20.68,378942.0,20.4853,20.4952,20.4556,20.4754,378942.0
2025-03-26 13:10:00,20.67,20.68,20.64,20.67,129743.0,20.4655,20.4754,20.4358,20.4655,129743.0
2025-03-26 13:15:00,20.67,20.73,20.66,20.72,100459.0,20.4655,20.5249,20.4556,20.515,100459.0
2025-03-26 13:20:00,20.71,20.73,20.7,20.71,70419.0,20.5051,20.5249,20.4952,20.5051,70419.0
2025-03-26 13:25:00,20.7,20.74,20.7,20.72,65625.0,20.4952,20.5348,20.4952,20.515,65625.0
2025-03-26 13:30:00,20.73,20.79,20.72,20.77,110400.0,20.5249,20.5843,20.515,20.5645,110400.0
2025-03-26 13:35:00,20.77,20.8,20.77,20.77,164442.0,20.5645,20.5942,20.5645,20.5645,164442.0
2025-03-26 13:40:00,20.77,20.77,20.71,20.76,291078.0,20.5645,20.5645,20.5051,20.5546,291078.0
2025-03-26 13:45:00,20.76,20.79,20.73,20.77,59881.0,20.5546,20.5843,20.5249,20.5645,59881.0
2025-03-26 13:50:00,20.77,20.78,20.75,20.78,86981.0,20.5645,20.5744,20.5447,20.5744,86981.0
2025-03-26 13:55:00,20.78,20.8,20.76,20.79,47466.0,20.5744,20.5942,20.5546,20.5843,47466.0
2025-03-26 14:00:00,20.8,20.8,20.76,20.78,122446.0,20.5942,20.5942,20.5546,20.5744,122446.0
2025-03-26 14:05:00,20.77,20.8,20.75,20.76,65431.0,20.5645,20.5942,20.5447,20.5546,65431.0
2025-03-26 14:10:00,20.75,20.75,20.7,20.73,113427.0,20.5447,20.5447,20.4952,20.5249,113427.0
2025-03-26 14:15:00,20.72,20.74,20.7,20.73,47813.0,20.515,20.5348,20.4952,20.5249,47813.0
2025-03-26 14:20:00,20.73,20.74,20.7,20.71,68279.0,20.5249,20.5348,20.4952,20.5051,68279.0
2025-03-26 14:25:00,20.71,20.73,20.69,20.71,62445.0,20.5051,20.5249,20.4853,20.5051,62445.0
2025-03-26 14:30:00,20.71,20.75,20.69,20.74,49565.0,20.5051,20.5447,20.4853,20.5348,49565.0
2025-03-26 14:35:00,20.73,20.76,20.73,20.75,22451.0,20.5249,20.5546,20.5249,20.5447,22451.0
2025-03-26 14:40:00,20.75,20.8,20.73,20.78,49868.0,20.5447,20.5942,20.5249,20.5744,49868.0
2025-03-26 14:45:00,20.79,20.85,20.77,20.83,145771.0,20.5843,20.6437,20.5645,20.6239,145771.0
2025-03-26 14:50:00,20.82,20.84,20.81,20.82,48101.0,20.614,20.6338,20.6041,20.614,48101.0
2025-03-26 14:55:00,20.83,20.86,20.82,20.84,65532.0,20.6239,20.6536,20.614,20.6338,65532.0
2025-03-26 15:00:00,20.83,20.84,20.79,20.82,70651.0,20.6239,20.6338,20.5843,20.614,70651.0
2025-03-26 15:05:00,20.83,20.85,20.82,20.85,73420.0,20.6239,20.6437,20.614,20.6437,73420.0
2025-03-26 15:10:00,20.84,20.85,20.82,20.84,59375.0,20.6338,20.6437,20.614,20.6338,59375.0
2025-03-26 15:15:00,20.83,20.84,20.78,20.78,70137.0,20.6239,20.6338,20.5744,20.5744,70137.0
2025-03-26 15:20:00,20.79,20.8,20.74,20.8,194082.0,20.5843,20.5942,20.5348,20.5942,194082.0
2025-03-26 15:25:00,20.8,20.82,20.78,20.82,95827.0,20.5942,20.614,20.5744,20.614,95827.0
2025-03-26 15:30:00,20.81,20.83,20.8,20.8,68289.0,20.6041,20.6239,20.5942,20.5942,68289.0
2025-03-26 15:35:00,20.79,20.82,20.79,20.8,62854.0,20.5843,20.614,20.5843,20.5942,62854.0
2025-03-26 15:40:00,20.81,20.81,20.75,20.77,91152.0,20.6041,20.6041,20.5447,20.5645,91152.0
2025-03-26 15:45:00,20.77,20.79,20.73,20.74,162006.0,20.5645,20.5843,20.5249,20.5348,162006.0
2025-03-26 15:50:00,20.73,20.74,20.69,20.71,279154.0,20.5249,20.5348,20.4853,20.5051,279154.0
2025-03-26 15:55:00,20.71,20.75,20.7,20.73,437207.0,20.5051,20.5447,20.4952,20.5249,437207.0
2025-03-27 09:30:00,20.86,20.96,20.84,20.93,245244.0,20.6536,20.7526,20.6338,20.7229,245244.0
2025-03-27 09:35:00,20.93,21.0,20.92,21.0,204243.0,20.7229,20.7922,20.713,20.7922,204243.0
2025-03-27 09:40:00,20.99,21.03,20.97,20.98,173437.0,20.7823,20.8219,20.7625,20.7724,173437.0
2025-03-27 09:45:00,20.98,20.99,20.89,20.91,232560.0,20.7724,20.7823,20.6833,20.7031,232560.0
2025-03-27 09:50:00,20.91,20.91,20.81,20.82,641264.0,20.7031,20.7031,20.6041,20.614,641264.0
2025-03-27 09:55:00,20.82,20.82,20.77,20.79,185753.0,20.614,20.614,20.5645,20.5843,185753.0
2025-03-27 10:00:00,20.79,20.79,20.74,20.77,134722.0,20.5843,20.5843,20.5348,20.5645,134722.0
2025-03-27 10:05:00,20.77,20.82,20.74,20.79,101814.0,20.5645,20.614,20.5348,20.5843,101814.0
2025-03-27 10:10:00,20.79,20.84,20.72,20.75,457781.0,20.5843,20.6338,20.515,20.5447,457781.0
2025-03-27 10:15:00,20.74,20.78,20.71,20.72,40013.0,20.5348,20.5744,20.5051,20.515,40013.0
2025-03-27 10:20:00,20.72,20.79,20.72,20.76,84581.0,20.515,20.5843,20.515,20.5546,84581.0
2025-03-27 10:25:00,20.76,20.77,20.69,20.69,206009.0,20.5546,20.5645,20.4853,20.4853,206009.0
2025-03-27 10:30:00,20.69,20.71,20.68,20.68,231992.0,20.4853,20.5051,20.4754,20.4754,231992.0
2025-03-27 10:35:00,20.68,20.69,20.62,20.64,222965.0,20.4754,20.4853,20.416,20.4358,222965.0
2025-03-27 10:40:00,20.64,20.65,20.61,20.63,121403.0,20.4358,20.4457,20.4061,20.4259,121403.0
2025-03-27 10:45:00,20.63,20.67,20.61,20.66,156627.0,20.4259,20.4655,20.4061,20.4556,156627.0
2025-03-27 10:50:00,20.66,20.68,20.61,20.61,87016.0,20.4556,20.4754,20.4061,20.4061,87016.0
2025-03-27 10:55:00,20.61,20.64,20.6,20.61,91646.0,20.4061,20.4358,20.3962,20.4061,91646.0
2025-03-27 11:00:00,20.6,20.63,20.59,20.62,66589.0,20.3962,20.4259,20.3863,20.416,66589.0
2025-03-27 11:05:00,20.61,20.65,20.6,20.64,39911.0,20.4061,20.4457,20.3962,20.4358,39911.0
2025-03-27 11:10:00,20.65,20.65,20.6,20.61,263622.0,20.4457,20.4457,20.3962,20.4061,263622.0
2025-03-27 11:15:00,20.61,20.65,20.59,20.6,87262.0,20.4061,20.4457,20.3863,20.3962,87262.0
2025-03-27 11:20:00,20.61,20.65,20.6,20.63,214333.0,20.4061,20.4457,20.3962,20.4259,214333.0
2025-03-27 11:25:00,20.63,20.68,20.62,20.67,79225.0,20.4259,20.4754,20.416,20.4655,79225.0
2025-03-27 11:30:00,20.68,20.74,20.68,20.73,420003.0,20.4754,20.5348,20.4754,20.5249,420003.0
2025-03-27 11:35:00,20.73,20.78,20.71,20.76,127468.0,20.5249,20.5744,20.5051,20.5546,127468.0
2025-03-27 11:40:00,20.75,20.8,20.75,20.77,81804.0,20.5447,20.5942,20.5447,20.5645,81804.0
2025-03-27 11:45:00,20.77,20.82,20.77,20.81,108213.0,20.5645,20.614,20.5645,20.6041,108213.0
2025-03-27 11:50:00,20.81,20.81,20.76,20.78,59559.0,20.6041,20.6041,20.5546,20.5744,59559.0
2025-03-27 11:55:00,20.78,20.82,20.77,20.81,77775.0,20.5744,20.614,20.5645,20.6041,77775.0
2025-03-27 12:00:00,20.8,20.82,20.77,20.78,39686.0,20.5942,20.614,20.5645,20.5744,39686.0
2025-03-27 12:05:00,20.77,20.78,20.71,20.72,67829.0,20.5645,20.5744,20.5051,20.515,67829.0
2025-03-27 12:10:00,20.72,20.76,20.72,20.74,54191.0,20.515,20.5546,20.515,20.5348,54191.0
2025-03-27 12:15:00,20.74,20.74,20.68,20.69,91789.0,20.5348,20.5348,20.4754,20.4853,91789.0
2025-03-27 12:20:00,20.69,20.72,20.67,20.71,106335.0,20.4853,20.515,20.4655,20.5051,106335.0
2025-03-27 12:25:00,20.72,20.77,20.72,20.76,72739.0,20.515,20.5645,20.515,20.5546,72739.0
2025-03-27 12:30:00,20.76,20.76,20.71,20.75,57907.0,20.5546,20.5546,20.5051,20.5447,57907.0
2025-03-27 12:35:00,20.75,20.79,20.74,20.76,103311.0,20.5447,20.5843,20.5348,20.5546,103311.0
2025-03-27 12:40:00,20.76,20.78,20.73,20.76,53050.0,20.5546,20.5744,20.5249,20.5546,53050.0
2025-03-27 12:45:00,20.76,20.84,20.74,20.84,262056.0,20.5546,20.6338,20.5348,20.6338,262056.0
2025-03-27 12:50:00,20.85,20.88,20.83,20.85,186156.0,20.6437,20.6734,20.6239,20.6437,186156.0
2025-03-27 12:55:00,20.86,20.91,20.86,20.9,166971.0,20.6536,20.7031,20.6536,20.6932,166971.0
2025-03-27 13:00:00,20.9,20.92,20.86,20.87,118117.0,20.6932,20.713,20.6536,20.6635,118117.0
2025-03-27 13:05:00,20.88,20.88,20.83,20.85,138138.0,20.6734,20.6734,20.6239,20.6437,138138.0
2025-03-27 13:10:00,20.84,20.86,20.8,20.81,48253.0,20.6338,20.6536,20.5942,20.6041,48253.0
2025-03-27 13:15:00,20.81,20.84,20.79,20.83,88842.0,20.6041,20.6338,20.5843,20.6239,88842.0
2025-03-27 13:20:00,20.84,20.86,20.81,20.83,65502.0,20.6338,20.6536,20.6041,20.6239,65502.0
2025-03-27 13:25:00,20.84,20.9,20.83,20.89,63532.0,20.6338,20.6932,20.6239,20.6833,63532.0
2025-03-27 13:30:00,20.89,20.9,20.84,20.87,90709.0,20.6833,20.6932,20.6338,20.6635,90709.0
2025-03-27 13:35:00,20.87,20.91,20.86,20.87,120708.0,20.6635,20.7031,20.6536,20.6635,120708.0
2025-03-27 13:40:00,20.88,20.91,20.86,20.89,80936.0,20.6734,20.7031,20.6536,20.6833,80936.0
2025-03-27 13:45:00,20.89,20.9,20.84,20.85,71343.0,20.6833,20.6932,20.6338,20.6437,71343.0
2025-03-27 13:50:00,20.84,20.92,20.82,20.92,53585.0,20.6338,20.713,20.614,20.713,53585.0
2025-03-27 13:55:00,20.92,20.93,20.89,20.91,41019.0,20.713,20.7229,20.6833,20.7031,41019.0
2025-03-27 14:00:00,20.91,20.91,20.85,20.86,101137.0,20.7031,20.7031,20.6437,20.6536,101137.0
2025-03-27 14:05:00,20.85,20.85,20.8,20.82,75394.0,20.6437,20.6437,20.5942,20.614,75394.0
2025-03-27 14:10:00,20.82,20.83,20.77,20.77,83977.0,20.614,20.6239,20.5645,20.5645,83977.0
2025-03-27 14:15:00,20.78,20.81,20.76,20.79,29539.0,20.5744,20.6041,20.5546,20.5843,29539.0
2025-03-27 14:20:00,20.8,20.81,20.76,20.81,88489.0,20.5942,20.6041,20.5546,20.6041,88489.0
2025-03-27 14:25:00,20.82,20.84,20.79,20.81,81935.0,20.614,20.6338,20.5843,20.6041,81935.0
2025-03-27 14:30:00,20.82,20.83,20.79,20.8,114664.0,20.614,20.6239,20.5843,20.5942,114664.0
2025-03-27 14:35:00,20.8,20.8,20.76,20.78,99817.0,20.5942,20.5942,20.5546,20.5744,99817.0
2025-03-27 14:40:00,20.78,20.79,20.73,20.78,59464.0,20.5744,20.5843,20.5249,20.5744,59464.0
2025-03-27 14:45:00,20.77,20.77,20.74,20.75,61796.0,20.5645,20.5645,20.5348,20.5447,61796.0
2025-03-27 14:50:00,20.75,20.77,20.72,20.75,173668.0,20.5447,20.5645,20.515,20.5447,173668.0
2025-03-27 14:55:00,20.75,20.85,20.75,20.84,75826.0,20.5447,20.6437,20.5447,20.6338,75826.0
2025-03-27 15:00:00,20.84,20.85,20.77,20.8,167176.0,20.6338,20.6437,20.5645,20.5942,167176.0
2025-03-27 15:05:00,20.8,20.83,20.77,20.79,84693.0,20.5942,20.6239,20.5645,20.5843,84693.0
2025-03-27 15:10:00,20.79,20.79,20.73,20.73,47460.0,20.5843,20.5843,20.5249,20.5249,47460.0
2025-03-27 15:15:00,20.73,20.74,20.7,20.71,133671.0,20.5249,20.5348,20.4952,20.5051,133671.0
2025-03-27 15:20:00,20.7,20.72,20.66,20.68,74653.0,20.4952,20.515,20.4556,20.4754,74653.0
2025-03-27 15:25:00,20.68,20.71,20.67,20.68,77991.0,20.4754,20.5051,20.4655,20.4754,77991.0
2025-03-27 15:30:00,20.68,20.74,20.68,20.71,281323.0,20.4754,20.5348,20.4754,20.5051,281323.0
2025-03-27 15:35:00,20.71,20.77,20.71,20.76,128864.0,20.5051,20.5645,20.5051,20.5546,128864.0
2025-03-27 15:40:00,20.76,20.78,20.73,20.76,335883.0,20.5546,20.5744,20.5249,20.5546,335883.0
2025-03-27 15:45:00,20.75,20.77,20.73,20.73,141768.0,20.5447,20.5645,20.5249,20.5249,141768.0
2025-03-27 15:50:00,20.74,20.88,20.74,20.82,591491.0,20.5348,20.6734,20.5348,20.614,591491.0
2025-03-27 15:55:00,20.82,20.9,20.8,20.88,385274.0,20.614,20.6932,20.5942,20.6734,385274.0
2025-03-28 09:30:00,21.01,21.1,20.99,21.05,392159.0,20.8021,20.8912,20.7823,20.8417,392159.0
2025-03-28 09:35:00,21.04,21.05,20.95,20.97,209515.0,20.8318,20.8417,20.7427,20.7625,209515.0
2025-03-28 09:40:00,20.97,21.05,20.95,21.05,412249.0,20.7625,20.8417,20.7427,20.8417,412249.0
2025-03-28 09:45:00,21.05,21.06,21.0,21.04,113463.0,20.8417,20.8516,20.7922,20.8318,113463.0
2025-03-28 09:50:00,21.04,21.12,21.02,21.1,120677.0,20.8318,20.911,20.812,20.8912,120677.0
2025-03-28 09:55:00,21.1,21.14,21.1,21.13,263937.0,20.8912,20.9308,20.8912,20.9209,263937.0
2025-03-28 10:00:00,21.13,21.2,21.1,21.14,307424.0,20.9209,20.9903,20.8912,20.9308,307424.0
2025-03-28 10:05:00,21.15,21.27,21.14,21.25,254366.0,20.9407,21.0596,20.9308,21.0398,254366.0
2025-03-28 10:10:00,21.25,21.33,21.23,21.32,183758.0,21.0398,21.119,21.02,21.1091,183758.0
2025-03-28 10:15:00,21.32,21.37,21.3,21.36,268596.0,21.1091,21.1586,21.0893,21.1487,268596.0
2025-03-28 10:20:00,21.36,21.39,21.34,21.37,150638.0,21.1487,21.1784,21.1289,21.1586,150638.0
2025-03-28 10:25:00,21.37,21.46,21.37,21.45,256100.0,21.1586,21.2477,21.1586,21.2378,256100.0
2025-03-28 10:30:00,21.45,21.51,21.41,21.49,931206.0,21.2378,21.2972,21.1982,21.2774,931206.0
2025-03-28 10:35:00,21.48,21.54,21.45,21.46,202640.0,21.2675,21.3269,21.2378,21.2477,202640.0
2025-03-28 10:40:00,21.46,21.49,21.43,21.45,318349.0,21.2477,21.2774,21.218,21.2378,318349.0
2025-03-28 10:45:00,21.45,21.52,21.44,21.51,114204.0,21.2378,21.3071,21.2279,21.2972,114204.0
2025-03-28 10:50:00,21.51,21.52,21.46,21.48,136261.0,21.2972,21.3071,21.2477,21.2675,136261.0
2025-03-28 10:55:00,21.48,21.55,21.47,21.51,94066.0,21.2675,21.3368,21.2576,21.2972,94066.0
2025-03-28 11:00:00,21.51,21.58,21.5,21.57,198305.0,21.2972,21.3665,21.2873,21.3566,198305.0
2025-03-28 11:05:00,21.57,21.58,21.52,21.55,171072.0,21.3566,21.3665,21.3071,21.3368,171072.0
2025-03-28 11:10:00,21.55,21.56,21.47,21.5,947358.0,21.3368,21.3467,21.2576,21.2873,947358.0
2025-03-28 11:15:00,21.49,21.53,21.47,21.53,452188.0,21.2774,21.317,21.2576,21.317,452188.0
2025-03-28 11:20:00,21.52,21.56,21.5,21.55,80161.0,21.3071,21.3467,21.2873,21.3368,80161.0
2025-03-28 11:25:00,21.55,21.55,21.48,21.49,72977.0,21.3368,21.3368,21.2675,21.2774,72977.0
2025-03-28 11:30:00,21.5,21.51,21.44,21.45,55507.0,21.2873,21.2972,21.2279,21.2378,55507.0
2025-03-28 11:35:00,21.44,21.47,21.43,21.44,85028.0,21.2279,21.2576,21.218,21.2279,85028.0
2025-03-28 11:40:00,21.44,21.51,21.44,21.49,57081.0,21.2279,21.2972,21.2279,21.2774,57081.0
2025-03-28 11:45:00,21.48,21.51,21.46,21.47,43471.0,21.2675,21.2972,21.2477,21.2576,43471.0
2025-03-28 11:50:00,21.48,21.54,21.47,21.54,83633.0,21.2675,21.3269,21.2576,21.3269,83633.0
2025-03-28 11:55:00,21.53,21.57,21.52,21.57,199002.0,21.317,21.3566,21.3071,21.3566,199002.0
2025-03-28 12:00:00,21.56,21.57,21.53,21.54,59532.0,21.3467,21.3566,21.317,21.3269,59532.0
2025-03-28 12:05:00,21.54,21.55,21.5,21.55,81780.0,21.3269,21.3368,21.2873,21.3368,81780.0
2025-03-28 12:10:00,21.55,21.56,21.51,21.55,197121.0,21.3368,21.3467,21.2972,21.3368,197121.0
2025-03-28 12:15:00,21.55,21.64,21.55,21.63,119272.0,21.3368,21.4259,21.3368,21.416,119272.0
2025-03-28 12:20:00,21.63,21.66,21.62,21.65,51401.0,21.416,21.4457,21.4061,21.4358,51401.0
2025-03-28 12:25:00,21.65,21.66,21.63,21.65,82411.0,21.4358,21.4457,21.416,21.4358,82411.0
2025-03-28 12:30:00,21.64,21.65,21.62,21.63,48357.0,21.4259,21.4358,21.4061,21.416,48357.0
2025-03-28 12:35:00,21.62,21.64,21.6,21.63,93254.0,21.4061,21.4259,21.3863,21.416,93254.0
2025-03-28 12:40:00,21.64,21.65,21.6,21.64,115507.0,21.4259,21.4358,21.3863,21.4259,115507.0
2025-03-28 12:45:00,21.64,21.65,21.6,21.62,71513.0,21.4259,21.4358,21.3863,21.4061,71513.0
2025-03-28 12:50:00,21.62,21.63,21.59,21.61,58368.0,21.4061,21.416,21.3764,21.3962,58368.0
2025-03-28 12:55:00,21.61,21.68,21.61,21.67,103039.0,21.3962,21.4655,21.3962,21.4556,103039.0
2025-03-28 13:00:00,21.68,21.7,21.67,21.7,100433.0,21.4655,21.4853,21.4556,21.4853,100433.0
2025-03-28 13:05:00,21.7,21.73,21.69,21.73,78449.0,21.4853,21.515,21.4754,21.515,78449.0
2025-03-28 13:10:00,21.73,21.74,21.71,21.73,86089.0,21.515,21.5249,21.4952,21.515,86089.0
2025-03-28 13:15:00,21.73,21.74,21.67,21.69,527602.0,21.515,21.5249,21.4556,21.4754,527602.0
2025-03-28 13:20:00,21.69,21.73,21.68,21.72,85164.0,21.4754,21.515,21.4655,21.5051,85164.0
2025-03-28 13:25:00,21.73,21.77,21.72,21.76,78699.0,21.515,21.5546,21.5051,21.5447,78699.0
2025-03-28 13:30:00,21.75,21.76,21.72,21.75,100624.0,21.5348,21.5447,21.5051,21.5348,100624.0
2025-03-28 13:35:00,21.75,21.77,21.73,21.73,53189.0,21.5348,21.5546,21.515,21.515,53189.0
2025-03-28 13:40:00,21.72,21.74,21.7,21.73,128255.0,21.5051,21.5249,21.4853,21.515,128255.0
2025-03-28 13:45:00,21.73,21.75,21.69,21.73,105352.0,21.515,21.5348,21.4754,21.515,105352.0
2025-03-28 13:50:00,21.74,21.75,21.72,21.73,64926.0,21.5249,21.5348,21.5051,21.515,64926.0
2025-03-28 13:55:00,21.74,21.75,21.68,21.68,171792.0,21.5249,21.5348,21.4655,21.4655,171792.0
2025-03-28 14:00:00,21.69,21.71,21.66,21.69,80223.0,21.4754,21.4952,21.4457,21.4754,80223.0
2025-03-28 14:05:00,21.69,21.71,21.67,21.67,43379.0,21.4754,21.4952,21.4556,21.4556,43379.0
2025-03-28 14:10:00,21.67,21.69,21.64,21.69,98453.0,21.4556,21.4754,21.4259,21.4754,98453.0
2025-03-28 14:15:00,21.68,21.71,21.66,21.68,27970.0,21.4655,21.4952,21.4457,21.4655,27970.0
2025-03-28 14:20:00,21.67,21.73,21.67,21.72,21000.0,21.4556,21.515,21.4556,21.5051,21000.0
2025-03-28 14:25:00,21.73,21.74,21.7,21.71,168445.0,21.515,21.5249,21.4853,21.4952,168445.0
2025-03-28 14:30:00,21.72,21.73,21.69,21.7,69900.0,21.5051,21.515,21.4754,21.4853,69900.0
2025-03-28 14:35:00,21.7,21.75,21.69,21.74,80599.0,21.4853,21.5348,21.4754,21.5249,80599.0
2025-03-28 14:40:00,21.75,21.75,21.73,21.74,58944.0,21.5348,21.5348,21.515,21.5249,58944.0
2025-03-28 14:45:00,21.74,21.76,21.72,21.75,32630.0,21.5249,21.5447,21.5051,21.5348,32630.0
2025-03-28 14:50:00,21.74,21.76,21.72,21.73,44336.0,21.5249,21.5447,21.5051,21.515,44336.0
2025-03-28 14:55:00,21.72,21.73,21.69,21.69,117868.0,21.5051,21.515,21.4754,21.4754,117868.0
2025-03-28 15:00:00,21.69,21.71,21.68,21.7,152952.0,21.4754,21.4952,21.4655,21.4853,152952.0
2025-03-28 15:05:00,21.7,21.71,21.65,21.68,62936.0,21.4853,21.4952,21.4358,21.4655,62936.0
2025-03-28 15:10:00,21.67,21.72,21.67,21.69,71847.0,21.4556,21.5051,21.4556,21.4754,71847.0
2025-03-28 15:15:00,21.69,21.73,21.68,21.68,125827.0,21.4754,21.515,21.4655,21.4655,125827.0
2025-03-28 15:20:00,21.69,21.73,21.68,21.71,64907.0,21.4754,21.515,21.4655,21.4952,64907.0
2025-03-28 15:25:00,21.71,21.74,21.7,21.73,62692.0,21.4952,21.5249,21.4853,21.515,62692.0
2025-03-28 15:30:00,21.73,21.78,21.72,21.78,113633.0,21.515,21.5645,21.5051,21.5645,113633.0
2025-03-28 15:35:00,21.77,21.78,21.74,21.75,73728.0,21.5546,21.5645,21.5249,21.5348,73728.0
2025-03-28 15:40:00,21.75,21.78,21.73,21.76,54396.0,21.5348,21.5645,21.515,21.5447,54396.0
2025-03-28 15:45:00,21.75,21.77,21.71,21.71,110565.0,21.5348,21.5546,21.4952,21.4952,110565.0
2025-03-28 15:50:00,21.71,21.76,21.68,21.69,275192.0,21.4952,21.5447,21.4655,21.4754,275192.0
2025-03-28 15:55:00,21.69,21.75,21.67,21.73,404042.0,21.4754,21.5348,21.4556,21.515,404042.0
2025-03-31 09:30:00,22.21,22.32,22.14,22.28,491354.0,21.9903,22.0992,21.921,22.0596,491354.0
2025-03-31 09:35:00,22.29,22.3,22.21,22.27,411586.0,22.0695,22.0794,21.9903,22.0497,411586.0
2025-03-31 09:40:00,22.26,22.39,22.26,22.38,318313.0,22.0398,22.1685,22.0398,22.1586,318313.0
2025-03-31 09:45:00,22.39,22.43,22.35,22.38,240888.0,22.1685,22.2081,22.1289,22.1586,240888.0
2025-03-31 09:50:00,22.37,22.4,22.23,22.24,214477.0,22.1487,22.1784,22.0101,22.02,214477.0
2025-03-31 09:55:00,22.24,22.25,22.14,22.21,156701.0,22.02,22.0299,21.921,21.9903,156701.0
2025-03-31 10:00:00,22.21,22.22,22.09,22.15,198955.0,21.9903,22.0002,21.8714,21.9309,198955.0
2025-03-31 10:05:00,22.15,22.16,22.06,22.08,133860.0,21.9309,21.9408,21.8417,21.8615,133860.0
2025-03-31 10:10:00,22.08,22.16,22.08,22.12,223498.0,21.8615,21.9408,21.8615,21.9012,223498.0
2025-03-31 10:15:00,22.12,22.21,22.1,22.2,204760.0,21.9012,21.9903,21.8814,21.9804,204760.0
2025-03-31 10:20:00,22.2,22.23,22.17,22.21,157843.0,21.9804,22.0101,21.9507,21.9903,157843.0
2025-03-31 10:25:00,22.21,22.23,22.19,22.23,62732.0,21.9903,22.0101,21.9705,22.0101,62732.0
2025-03-31 10:30:00,22.23,22.23,22.04,22.05,136569.0,22.0101,22.0101,21.8219,21.8318,136569.0
2025-03-31 10:35:00,22.05,22.14,22.04,22.08,121604.0,21.8318,21.921,21.8219,21.8615,121604.0
2025-03-31 10:40:00,22.09,22.14,22.05,22.12,82806.0,21.8714,21.921,21.8318,21.9012,82806.0
2025-03-31 10:45:00,22.12,22.12,22.04,22.06,126770.0,21.9012,21.9012,21.8219,21.8417,126770.0
2025-03-31 10:50:00,22.06,22.14,22.05,22.07,79257.0,21.8417,21.921,21.8318,21.8516,79257.0
2025-03-31 10:55:00,22.07,22.1,22.06,22.06,68263.0,21.8516,21.8814,21.8417,21.8417,68263.0
2025-03-31 11:00:00,22.06,22.07,22.01,22.02,142622.0,21.8417,21.8516,21.7922,21.8021,142622.0
2025-03-31 11:05:00,22.03,22.06,21.98,22.06,100934.0,21.812,21.8417,21.7625,21.8417,100934.0
2025-03-31 11:10:00,22.05,22.08,22.0,22.07,103741.0,21.8318,21.8615,21.7823,21.8516,103741.0
2025-03-31 11:15:00,22.08,22.08,22.0,22.02,75908.0,21.8615,21.8615,21.7823,21.8021,75908.0
2025-03-31 11:20:00,22.01,22.02,21.94,21.94,82131.0,21.7922,21.8021,21.7229,21.7229,82131.0
2025-03-31 11:25:00,21.94,22.0,21.92,21.99,61921.0,21.7229,21.7823,21.7031,21.7724,61921.0
2025-03-31 11:30:00,21.99,22.02,21.97,21.97,69557.0,21.7724,21.8021,21.7526,21.7526,69557.0
2025-03-31 11:35:00,21.98,21.98,21.9,21.92,136064.0,21.7625,21.7625,21.6833,21.7031,136064.0
2025-03-31 11:40:00,21.92,21.94,21.88,21.94,63133.0,21.7031,21.7229,21.6635,21.7229,63133.0
2025-03-31 11:45:00,21.93,21.94,21.88,21.89,47822.0,21.713,21.7229,21.6635,21.6734,47822.0
2025-03-31 11:50:00,21.89,21.91,21.86,21.88,147561.0,21.6734,21.6932,21.6437,21.6635,147561.0
2025-03-31 11:55:00,21.89,21.95,21.88,21.93,119067.0,21.6734,21.7328,21.6635,21.713,119067.0
2025-03-31 12:00:00,21.93,21.94,21.89,21.91,115516.0,21.713,21.7229,21.6734,21.6932,115516.0
2025-03-31 12:05:00,21.91,21.99,21.9,21.99,183906.0,21.6932,21.7724,21.6833,21.7724,183906.0
2025-03-31 12:10:00,21.98,22.04,21.98,21.99,77577.0,21.7625,21.8219,21.7625,21.7724,77577.0
2025-03-31 12:15:00,21.99,22.01,21.92,21.93,62215.0,21.7724,21.7922,21.7031,21.713,62215.0
2025-03-31 12:20:00,21.93,21.96,21.93,21.94,90537.0,21.713,21.7427,21.713,21.7229,90537.0
2025-03-31 12:25:00,21.93,21.93,21.82,21.83,96445.0,21.713,21.713,21.6041,21.614,96445.0
2025-03-31 12:30:00,21.84,21.9,21.83,21.85,78195.0,21.6239,21.6833,21.614,21.6338,78195.0
2025-03-31 12:35:00,21.85,21.89,21.84,21.85,79430.0,21.6338,21.6734,21.6239,21.6338,79430.0
2025-03-31 12:40:00,21.85,21.89,21.84,21.88,48800.0,21.6338,21.6734,21.6239,21.6635,48800.0
2025-03-31 12:45:00,21.88,21.9,21.85,21.87,72022.0,21.6635,21.6833,21.6338,21.6536,72022.0
2025-03-31 12:50:00,21.88,21.88,21.83,21.84,38379.0,21.6635,21.6635,21.614,21.6239,38379.0
2025-03-31 12:55:00,21.85,21.95,21.85,21.93,112494.0,21.6338,21.7328,21.6338,21.713,112494.0
2025-03-31 13:00:00,21.93,21.95,21.88,21.88,46267.0,21.713,21.7328,21.6635,21.6635,46267.0
2025-03-31 13:05:00,21.89,21.89,21.8,21.8,170174.0,21.6734,21.6734,21.5843,21.5843,170174.0
2025-03-31 13:10:00,21.8,21.84,21.78,21.82,199159.0,21.5843,21.6239,21.5645,21.6041,199159.0
2025-03-31 13:15:00,21.81,21.91,21.8,21.91,80364.0,21.5942,21.6932,21.5843,21.6932,80364.0
2025-03-31 13:20:00,21.92,21.97,21.9,21.92,165036.0,21.7031,21.7526,21.6833,21.7031,165036.0
2025-03-31 13:25:00,21.92,21.96,21.9,21.91,88866.0,21.7031,21.7427,21.6833,21.6932,88866.0
2025-03-31 13:30:00,21.91,21.93,21.89,21.9,69880.0,21.6932,21.713,21.6734,21.6833,69880.0
2025-03-31 13:35:00,21.91,21.92,21.85,21.87,35231.0,21.6932,21.7031,21.6338,21.6536,35231.0
2025-03-31 13:40:00,21.87,21.96,21.87,21.95,47519.0,21.6536,21.7427,21.6536,21.7328,47519.0
2025-03-31 13:45:00,21.95,21.97,21.94,21.94,36031.0,21.7328,21.7526,21.7229,21.7229,36031.0
2025-03-31 13:50:00,21.94,21.96,21.86,21.87,94353.0,21.7229,21.7427,21.6437,21.6536,94353.0
2025-03-31 13:55:00,21.88,21.95,21.88,21.94,21057.0,21.6635,21.7328,21.6635,21.7229,21057.0
2025-03-31 14:00:00,21.94,21.95,21.82,21.83,67669.0,21.7229,21.7328,21.6041,21.614,67669.0
2025-03-31 14:05:00,21.82,21.83,21.7,21.71,294596.0,21.6041,21.614,21.4853,21.4952,294596.0
2025-03-31 14:10:00,21.7,21.71,21.65,21.71,522781.0,21.4853,21.4952,21.4358,21.4952,522781.0
2025-03-31 14:15:00,21.71,21.74,21.65,21.66,121458.0,21.4952,21.5249,21.4358,21.4457,121458.0
2025-03-31 14:20:00,21.65,21.7,21.65,21.69,46778.0,21.4358,21.4853,21.4358,21.4754,46778.0
2025-03-31 14:25:00,21.69,21.7,21.64,21.64,50955.0,21.4754,21.4853,21.4259,21.4259,50955.0
2025-03-31 14:30:00,21.65,21.66,21.6,21.62,82319.0,21.4358,21.4457,21.3863,21.4061,82319.0
2025-03-31 14:35:00,21.63,21.63,21.58,21.6,129330.0,21.416,21.416,21.3665,21.3863,129330.0
2025-03-31 14:40:00,21.61,21.62,21.56,21.62,164525.0,21.3962,21.4061,21.3467,21.4061,164525.0
2025-03-31 14:45:00,21.61,21.7,21.61,21.64,435687.0,21.3962,21.4853,21.3962,21.4259,435687.0
2025-03-31 14:50:00,21.64,21.65,21.58,21.6,90763.0,21.4259,21.4358,21.3665,21.3863,90763.0
2025-03-31 14:55:00,21.6,21.68,21.6,21.68,39064.0,21.3863,21.4655,21.3863,21.4655,39064.0
2025-03-31 15:00:00,21.69,21.69,21.6,21.61,85369.0,21.4754,21.4754,21.3863,21.3962,85369.0
2025-03-31 15:05:00,21.6,21.61,21.56,21.57,439791.0,21.3863,21.3962,21.3467,21.3566,439791.0
2025-03-31 15:10:00,21.58,21.59,21.5,21.52,123851.0,21.3665,21.3764,21.2873,21.3071,123851.0
2025-03-31 15:15:00,21.53,21.56,21.5,21.54,66431.0,21.317,21.3467,21.2873,21.3269,66431.0
2025-03-31 15:20:00,21.53,21.54,21.47,21.5,111167.0,21.317,21.3269,21.2576,21.2873,111167.0
2025-03-31 15:25:00,21.51,21.62,21.51,21.61,68285.0,21.2972,21.4061,21.2972,21.3962,68285.0
2025-03-31 15:30:00,21.61,21.63,21.49,21.5,48355.0,21.3962,21.416,21.2774,21.2873,48355.0
2025-03-31 15:35:00,21.5,21.55,21.48,21.51,104148.0,21.2873,21.3368,21.2675,21.2972,104148.0
2025-03-31 15:40:00,21.5,21.5,21.35,21.45,361572.0,21.2873,21.2873,21.1388,21.2378,361572.0
2025-03-31 15:45:00,21.46,21.51,21.42,21.48,254841.0,21.2477,21.2972,21.2081,21.2675,254841.0
2025-03-31 15:50:00,21.49,21.58,21.41,21.46,546230.0,21.2774,21.3665,21.1982,21.2477,546230.0
2025-03-31 15:55:00,21.46,21.54,21.41,21.47,651493.0,21.2477,21.3269,21.1982,21.2576,651493.0
2025-04-01 09:30:00,21.6,21.69,21.59,21.65,192653.0,21.3863,21.4754,21.3764,21.4358,192653.0
2025-04-01 09:35:00,21.65,21.71,21.62,21.64,181571.0,21.4358,21.4952,21.4061,21.4259,181571.0
2025-04-01 09:40:00,21.64,21.72,21.59,21.64,242035.0,21.4259,21.5051,21.3764,21.4259,242035.0
2025-04-01 09:45:00,21.65,21.66,21.52,21.53,129269.0,21.4358,21.4457,21.3071,21.317,129269.0
2025-04-01 09:50:00,21.54,21.58,21.52,21.56,161998.0,21.3269,21.3665,21.3071,21.3467,161998.0
2025-04-01 09:55:00,21.57,21.64,21.56,21.63,113471.0,21.3566,21.4259,21.3467,21.416,113471.0
2025-04-01 10:00:00,21.62,21.71,21.61,21.7,338120.0,21.4061,21.4952,21.3962,21.4853,338120.0
2025-04-01 10:05:00,21.7,21.79,21.65,21.76,243962.0,21.4853,21.5744,21.4358,21.5447,243962.0
2025-04-01 10:10:00,21.76,21.86,21.74,21.86,233851.0,21.5447,21.6437,21.5249,21.6437,233851.0
2025-04-01 10:15:00,21.85,21.86,21.81,21.86,199445.0,21.6338,21.6437,21.5942,21.6437,199445.0
2025-04-01 10:20:00,21.86,21.9,21.76,21.78,120886.0,21.6437,21.6833,21.5447,21.5645,120886.0
2025-04-01 10:25:00,21.78,21.82,21.74,21.79,93153.0,21.5645,21.6041,21.5249,21.5744,93153.0
2025-04-01 10:30:00,21.79,21.79,21.73,21.74,74800.0,21.5744,21.5744,21.515,21.5249,74800.0
2025-04-01 10:35:00,21.74,21.75,21.59,21.63,325695.0,21.5249,21.5348,21.3764,21.416,325695.0
2025-04-01 10:40:00,21.64,21.65,21.52,21.57,498235.0,21.4259,21.4358,21.3071,21.3566,498235.0
2025-04-01 10:45:00,21.57,21.61,21.54,21.56,113270.0,21.3566,21.3962,21.3269,21.3467,113270.0
2025-04-01 10:50:00,21.56,21.57,21.47,21.48,164049.0,21.3467,21.3566,21.2576,21.2675,164049.0
2025-04-01 10:55:00,21.47,21.51,21.42,21.43,163804.0,21.2576,21.2972,21.2081,21.218,163804.0
2025-04-01 11:00:00,21.44,21.46,21.4,21.41,120975.0,21.2279,21.2477,21.1883,21.1982,120975.0
2025-04-01 11:05:00,21.42,21.43,21.36,21.37,186117.0,21.2081,21.218,21.1487,21.1586,186117.0
2025-04-01 11:10:00,21.38,21.41,21.3,21.31,234831.0,21.1685,21.1982,21.0893,21.0992,234831.0
2025-04-01 11:15:00,21.31,21.33,21.27,21.32,254374.0,21.0992,21.119,21.0596,21.1091,254374.0
2025-04-01 11:20:00,21.32,21.37,21.28,21.28,129056.0,21.1091,21.1586,21.0695,21.0695,129056.0
2025-04-01 11:25:00,21.29,21.35,21.27,21.35,194313.0,21.0794,21.1388,21.0596,21.1388,194313.0
2025-04-01 11:30:00,21.35,21.39,21.33,21.35,82773.0,21.1388,21.1784,21.119,21.1388,82773.0
2025-04-01 11:35:00,21.34,21.4,21.33,21.35,77856.0,21.1289,21.1883,21.119,21.1388,77856.0
2025-04-01 11:40:00,21.35,21.39,21.32,21.33,99884.0,21.1388,21.1784,21.1091,21.119,99884.0
2025-04-01 11:45:00,21.33,21.33,21.28,21.3,307518.0,21.119,21.119,21.0695,21.0893,307518.0
2025-04-01 11:50:00,21.29,21.35,21.28,21.34,283648.0,21.0794,21.1388,21.0695,21.1289,283648.0
2025-04-01 11:55:00,21.33,21.35,21.29,21.3,98357.0,21.119,21.1388,21.0794,21.0893,98357.0
2025-04-01 12:00:00,21.29,21.31,21.24,21.26,102476.0,21.0794,21.0992,21.0299,21.0497,102476.0
2025-04-01 12:05:00,21.26,21.28,21.23,21.24,80283.0,21.0497,21.0695,21.02,21.0299,80283.0
2025-04-01 12:10:00,21.25,21.27,21.22,21.25,76067.0,21.0398,21.0596,21.0101,21.0398,76067.0
2025-04-01 12:15:00,21.25,21.26,21.19,21.21,319885.0,21.0398,21.0497,20.9804,21.0002,319885.0
2025-04-01 12:20:00,21.21,21.27,21.18,21.24,391539.0,21.0002,21.0596,20.9705,21.0299,391539.0
2025-04-01 12:25:00,21.25,21.36,21.25,21.36,151182.0,21.0398,21.1487,21.0398,21.1487,151182.0
2025-04-01 12:30:00,21.37,21.41,21.33,21.39,77735.0,21.1586,21.1982,21.119,21.1784,77735.0
2025-04-01 12:35:00,21.39,21.45,21.37,21.44,141559.0,21.1784,21.2378,21.1586,21.2279,141559.0
2025-04-01 12:40:00,21.44,21.46,21.41,21.45,178628.0,21.2279,21.2477,21.1982,21.2378,178628.0
2025-04-01 12:45:00,21.46,21.47,21.39,21.4,59385.0,21.2477,21.2576,21.1784,21.1883,59385.0
2025-04-01 12:50:00,21.39,21.41,21.31,21.33,89101.0,21.1784,21.1982,21.0992,21.119,89101.0
2025-04-01 12:55:00,21.34,21.36,21.31,21.36,63239.0,21.1289,21.1487,21.0992,21.1487,63239.0
2025-04-01 13:00:00,21.36,21.37,21.33,21.35,188744.0,21.1487,21.1586,21.119,21.1388,188744.0
2025-04-01 13:05:00,21.35,21.42,21.35,21.39,59518.0,21.1388,21.2081,21.1388,21.1784,59518.0
2025-04-01 13:10:00,21.4,21.41,21.35,21.36,70329.0,21.1883,21.1982,21.1388,21.1487,70329.0
2025-04-01 13:15:00,21.36,21.44,21.35,21.43,52334.0,21.1487,21.2279,21.1388,21.218,52334.0
2025-04-01 13:20:00,21.43,21.45,21.41,21.44,48882.0,21.218,21.2378,21.1982,21.2279,48882.0
2025-04-01 13:25:00,21.43,21.48,21.41,21.45,52778.0,21.218,21.2675,21.1982,21.2378,52778.0
2025-04-01 13:30:00,21.46,21.49,21.41,21.48,92547.0,21.2477,21.2774,21.1982,21.2675,92547.0
2025-04-01 13:35:00,21.48,21.48,21.42,21.43,126591.0,21.2675,21.2675,21.2081,21.218,126591.0
2025-04-01 13:40:00,21.43,21.47,21.38,21.47,66752.0,21.218,21.2576,21.1685,21.2576,66752.0
2025-04-01 13:45:00,21.46,21.47,21.41,21.42,66249.0,21.2477,21.2576,21.1982,21.2081,66249.0
2025-04-01 13:50:00,21.42,21.45,21.39,21.45,50797.0,21.2081,21.2378,21.1784,21.2378,50797.0
2025-04-01 13:55:00,21.45,21.5,21.44,21.49,102037.0,21.2378,21.2873,21.2279,21.2774,102037.0
2025-04-01 14:00:00,21.49,21.61,21.48,21.58,117255.0,21.2774,21.3962,21.2675,21.3665,117255.0
2025-04-01 14:05:00,21.57,21.63,21.56,21.61,87869.0,21.3566,21.416,21.3467,21.3962,87869.0
2025-04-01 14:10:00,21.62,21.64,21.57,21.59,130521.0,21.4061,21.4259,21.3566,21.3764,130521.0
2025-04-01 14:15:00,21.59,21.66,21.58,21.64,61856.0,21.3764,21.4457,21.3665,21.4259,61856.0
2025-04-01 14:20:00,21.63,21.69,21.63,21.69,110373.0,21.416,21.4754,21.416,21.4754,110373.0
2025-04-01 14:25:00,21.69,21.69,21.63,21.67,55530.0,21.4754,21.4754,21.416,21.4556,55530.0
2025-04-01 14:30:00,21.67,21.68,21.62,21.66,120764.0,21.4556,21.4655,21.4061,21.4457,120764.0
2025-04-01 14:35:00,21.66,21.69,21.64,21.68,74302.0,21.4457,21.4754,21.4259,21.4655,74302.0
2025-04-01 14:40:00,21.68,21.68,21.63,21.63,100145.0,21.4655,21.4655,21.416,21.416,100145.0
2025-04-01 14:45:00,21.63,21.69,21.62,21.68,108346.0,21.416,21.4754,21.4061,21.4655,108346.0
2025-04-01 14:50:00,21.68,21.71,21.65,21.65,70221.0,21.4655,21.4952,21.4358,21.4358,70221.0
2025-04-01 14:55:00,21.65,21.65,21.59,21.6,87969.0,21.4358,21.4358,21.3764,21.3863,87969.0
2025-04-01 15:00:00,21.6,21.6,21.56,21.57,79536.0,21.3863,21.3863,21.3467,21.3566,79536.0
2025-04-01 15:05:00,21.57,21.59,21.53,21.59,439355.0,21.3566,21.3764,21.317,21.3764,439355.0
2025-04-01 15:10:00,21.59,21.6,21.55,21.56,123579.0,21.3764,21.3863,21.3368,21.3467,123579.0
2025-04-01 15:15:00,21.55,21.58,21.51,21.55,157475.0,21.3368,21.3665,21.2972,21.3368,157475.0
2025-04-01 15:20:00,21.55,21.56,21.49,21.5,78229.0,21.3368,21.3467,21.2774,21.2873,78229.0
2025-04-01 15:25:00,21.49,21.54,21.49,21.54,103241.0,21.2774,21.3269,21.2774,21.3269,103241.0
2025-04-01 15:30:00,21.53,21.55,21.43,21.46,101588.0,21.317,21.3368,21.218,21.2477,101588.0
2025-04-01 15:35:00,21.47,21.48,21.41,21.43,134492.0,21.2576,21.2675,21.1982,21.218,134492.0
2025-04-01 15:40:00,21.44,21.44,21.41,21.42,68766.0,21.2279,21.2279,21.1982,21.2081,68766.0
2025-04-01 15:45:00,21.42,21.43,21.37,21.39,78581.0,21.2081,21.218,21.1586,21.1784,78581.0
2025-04-01 15:50:00,21.38,21.42,21.31,21.34,504889.0,21.1685,21.2081,21.0992,21.1289,504889.0
2025-04-01 15:55:00,21.33,21.38,21.29,21.33,308580.0,21.119,21.1685,21.0794,21.119,308580.0
2025-04-02 09:30:00,21.79,21.82,21.65,21.65,425221.0,21.5744,21.6041,21.4358,21.4358,425221.0
2025-04-02 09:35:00,21.66,21.67,21.52,21.54,233025.0,21.4457,21.4556,21.3071,21.3269,233025.0
2025-04-02 09:40:00,21.54,21.57,21.49,21.51,136381.0,21.3269,21.3566,21.2774,21.2972,136381.0
2025-04-02 09:45:00,21.51,21.52,21.46,21.47,219079.0,21.2972,21.3071,21.2477,21.2576,219079.0
2025-04-02 09:50:00,21.47,21.52,21.44,21.52,108138.0,21.2576,21.3071,21.2279,21.3071,108138.0
2025-04-02 09:55:00,21.53,21.54,21.48,21.51,148228.0,21.317,21.3269,21.2675,21.2972,148228.0
2025-04-02 10:00:00,21.52,21.53,21.37,21.39,122456.0,21.3071,21.317,21.1586,21.1784,122456.0
2025-04-02 10:05:00,21.38,21.51,21.38,21.49,199688.0,21.1685,21.2972,21.1685,21.2774,199688.0
2025-04-02 10:10:00,21.48,21.55,21.45,21.48,178677.0,21.2675,21.3368,21.2378,21.2675,178677.0
2025-04-02 10:15:00,21.49,21.5,21.4,21.41,226836.0,21.2774,21.2873,21.1883,21.1982,226836.0
2025-04-02 10:20:00,21.41,21.45,21.37,21.37,224053.0,21.1982,21.2378,21.1586,21.1586,224053.0
2025-04-02 10:25:00,21.37,21.43,21.35,21.36,135098.0,21.1586,21.218,21.1388,21.1487,135098.0
2025-04-02 10:30:00,21.35,21.37,21.3,21.35,164256.0,21.1388,21.1586,21.0893,21.1388,164256.0
2025-04-02 10:35:00,21.35,21.39,21.34,21.35,168372.0,21.1388,21.1784,21.1289,21.1388,168372.0
2025-04-02 10:40:00,21.35,21.39,21.31,21.37,177043.0,21.1388,21.1784,21.0992,21.1586,177043.0
2025-04-02 10:45:00,21.36,21.37,21.31,21.32,65085.0,21.1487,21.1586,21.0992,21.1091,65085.0
2025-04-02 10:50:00,21.33,21.33,21.3,21.32,41256.0,21.119,21.119,21.0893,21.1091,41256.0
2025-04-02 10:55:00,21.32,21.33,21.24,21.26,254807.0,21.1091,21.119,21.0299,21.0497,254807.0
2025-04-02 11:00:00,21.26,21.32,21.26,21.27,185440.0,21.0497,21.1091,21.0497,21.0596,185440.0
2025-04-02 11:05:00,21.27,21.3,21.26,21.27,59798.0,21.0596,21.0893,21.0497,21.0596,59798.0
2025-04-02 11:10:00,21.26,21.34,21.25,21.33,134568.0,21.0497,21.1289,21.0398,21.119,134568.0
2025-04-02 11:15:00,21.34,21.35,21.28,21.28,165561.0,21.1289,21.1388,21.0695,21.0695,165561.0
2025-04-02 11:20:00,21.28,21.29,21.21,21.21,69713.0,21.0695,21.0794,21.0002,21.0002,69713.0
2025-04-02 11:25:00,21.21,21.21,21.14,21.17,245049.0,21.0002,21.0002,20.9308,20.9606,245049.0
2025-04-02 11:30:00,21.17,21.18,21.14,21.14,115955.0,20.9606,20.9705,20.9308,20.9308,115955.0
2025-04-02 11:35:00,21.14,21.19,21.13,21.16,131640.0,20.9308,20.9804,20.9209,20.9507,131640.0
2025-04-02 11:40:00,21.16,21.25,21.15,21.24,157002.0,20.9507,21.0398,20.9407,21.0299,157002.0
2025-04-02 11:45:00,21.23,21.31,21.23,21.29,169521.0,21.02,21.0992,21.02,21.0794,169521.0
2025-04-02 11:50:00,21.29,21.34,21.27,21.28,158220.0,21.0794,21.1289,21.0596,21.0695,158220.0
2025-04-02 11:55:00,21.28,21.29,21.21,21.25,154570.0,21.0695,21.0794,21.0002,21.0398,154570.0
2025-04-02 12:00:00,21.25,21.27,21.21,21.25,74657.0,21.0398,21.0596,21.0002,21.0398,74657.0
2025-04-02 12:05:00,21.25,21.26,21.21,21.21,43709.0,21.0398,21.0497,21.0002,21.0002,43709.0
2025-04-02 12:10:00,21.22,21.22,21.15,21.15,296095.0,21.0101,21.0101,20.9407,20.9407,296095.0
2025-04-02 12:15:00,21.15,21.17,21.12,21.14,81451.0,20.9407,20.9606,20.911,20.9308,81451.0
2025-04-02 12:20:00,21.14,21.16,21.11,21.14,78825.0,20.9308,20.9507,20.9011,20.9308,78825.0
2025-04-02 12:25:00,21.13,21.16,21.09,21.09,71695.0,20.9209,20.9507,20.8813,20.8813,71695.0
2025-04-02 12:30:00,21.09,21.11,21.07,21.09,95713.0,20.8813,20.9011,20.8615,20.8813,95713.0
2025-04-02 12:35:00,21.09,21.15,21.08,21.12,78341.0,20.8813,20.9407,20.8714,20.911,78341.0
2025-04-02 12:40:00,21.11,21.14,21.07,21.08,111738.0,20.9011,20.9308,20.8615,20.8714,111738.0
2025-04-02 12:45:00,21.08,21.1,20.98,21.0,206419.0,20.8714,20.8912,20.7724,20.7922,206419.0
2025-04-02 12:50:00,20.99,21.03,20.96,21.0,245832.0,20.7823,20.8219,20.7526,20.7922,245832.0
2025-04-02 12:55:00,21.01,21.03,20.98,20.98,87704.0,20.8021,20.8219,20.7724,20.7724,87704.0
2025-04-02 13:00:00,20.98,20.99,20.95,20.96,78007.0,20.7724,20.7823,20.7427,20.7526,78007.0
2025-04-02 13:05:00,20.96,20.97,20.91,20.93,156281.0,20.7526,20.7625,20.7031,20.7229,156281.0
2025-04-02 13:10:00,20.93,20.94,20.86,20.89,158303.0,20.7229,20.7328,20.6536,20.6833,158303.0
2025-04-02 13:15:00,20.9,20.93,20.9,20.92,148222.0,20.6932,20.7229,20.6932,20.713,148222.0
2025-04-02 13:20:00,20.92,20.97,20.91,20.93,80151.0,20.713,20.7625,20.7031,20.7229,80151.0
2025-04-02 13:25:00,20.92,20.96,20.92,20.96,80948.0,20.713,20.7526,20.713,20.7526,80948.0
2025-04-02 13:30:00,20.96,21.03,20.96,21.0,109657.0,20.7526,20.8219,20.7526,20.7922,109657.0
2025-04-02 13:35:00,21.0,21.06,21.0,21.02,138242.0,20.7922,20.8516,20.7922,20.812,138242.0
2025-04-02 13:40:00,21.02,21.1,21.0,21.08,234099.0,20.812,20.8912,20.7922,20.8714,234099.0
2025-04-02 13:45:00,21.08,21.15,21.07,21.13,162146.0,20.8714,20.9407,20.8615,20.9209,162146.0
2025-04-02 13:50:00,21.13,21.18,21.12,21.13,165172.0,20.9209,20.9705,20.911,20.9209,165172.0
2025-04-02 13:55:00,21.13,21.14,21.09,21.12,72075.0,20.9209,20.9308,20.8813,20.911,72075.0
2025-04-02 14:00:00,21.12,21.15,21.08,21.15,204283.0,20.911,20.9407,20.8714,20.9407,204283.0
2025-04-02 14:05:00,21.16,21.22,21.16,21.2,84280.0,20.9507,21.0101,20.9507,20.9903,84280.0
2025-04-02 14:10:00,21.2,21.23,21.17,21.19,116024.0,20.9903,21.02,20.9606,20.9804,116024.0
2025-04-02 14:15:00,21.2,21.24,21.17,21.23,65277.0,20.9903,21.0299,20.9606,21.02,65277.0
2025-04-02 14:20:00,21.23,21.28,21.2,21.27,97827.0,21.02,21.0695,20.9903,21.0596,97827.0
2025-04-02 14:25:00,21.27,21.33,21.24,21.33,68958.0,21.0596,21.119,21.0299,21.119,68958.0
2025-04-02 14:30:00,21.34,21.34,21.26,21.27,126985.0,21.1289,21.1289,21.0497,21.0596,126985.0
2025-04-02 14:35:00,21.27,21.28,21.17,21.18,98754.0,21.0596,21.0695,20.9606,20.9705,98754.0
2025-04-02 14:40:00,21.17,21.19,21.13,21.18,65375.0,20.9606,20.9804,20.9209,20.9705,65375.0
2025-04-02 14:45:00,21.17,21.21,21.15,21.18,55692.0,20.9606,21.0002,20.9407,20.9705,55692.0
2025-04-02 14:50:00,21.17,21.23,21.17,21.2,94335.0,20.9606,21.02,20.9606,20.9903,94335.0
2025-04-02 14:55:00,21.21,21.34,21.2,21.34,57028.0,21.0002,21.1289,20.9903,21.1289,57028.0
2025-04-02 15:00:00,21.33,21.33,21.21,21.21,72602.0,21.119,21.119,21.0002,21.0002,72602.0
2025-04-02 15:05:00,21.21,21.25,21.19,21.22,71820.0,21.0002,21.0398,20.9804,21.0101,71820.0
2025-04-02 15:10:00,21.22,21.26,21.21,21.26,65730.0,21.0101,21.0497,21.0002,21.0497,65730.0
2025-04-02 15:15:00,21.26,21.3,21.22,21.27,68105.0,21.0497,21.0893,21.0101,21.0596,68105.0
2025-04-02 15:20:00,21.26,21.27,21.2,21.21,148841.0,21.0497,21.0596,20.9903,21.0002,148841.0
2025-04-02 15:25:00,21.21,21.25,21.16,21.18,149004.0,21.0002,21.0398,20.9507,20.9705,149004.0
2025-04-02 15:30:00,21.18,21.22,21.08,21.1,101937.0,20.9705,21.0101,20.8714,20.8912,101937.0
2025-04-02 15:35:00,21.11,21.13,21.08,21.11,50710.0,20.9011,20.9209,20.8714,20.9011,50710.0
2025-04-02 15:40:00,21.11,21.12,21.05,21.07,62308.0,20.9011,20.911,20.8417,20.8615,62308.0
2025-04-02 15:45:00,21.06,21.07,21.01,21.03,57948.0,20.8516,20.8615,20.8021,20.8219,57948.0
2025-04-02 15:50:00,21.03,21.05,21.0,21.03,194971.0,20.8219,20.8417,20.7922,20.8219,194971.0
2025-04-02 15:55:00,21.03,21.07,20.99,21.07,580642.0,20.8219,20.8615,20.7823,20.8615,580642.0
2025-04-03 09:30:00,22.53,22.54,22.31,22.35,753800.0,22.3071,22.317,22.0893,22.1289,753800.0
2025-04-03 09:35:00,22.35,22.44,22.32,22.34,233614.0,22.1289,22.218,22.0992,22.119,233614.0
2025-04-03 09:40:00,22.35,22.47,22.35,22.44,233877.0,22.1289,22.2477,22.1289,22.218,233877.0
2025-04-03 09:45:00,22.44,22.54,22.44,22.52,384522.0,22.218,22.317,22.218,22.2972,384522.0
2025-04-03 09:50:00,22.52,22.52,22.37,22.49,235389.0,22.2972,22.2972,22.1487,22.2675,235389.0
2025-04-03 09:55:00,22.49,22.59,22.46,22.54,360069.0,22.2675,22.3665,22.2378,22.317,360069.0
2025-04-03 10:00:00,22.56,22.68,22.52,22.67,360817.0,22.3368,22.4556,22.2972,22.4457,360817.0
2025-04-03 10:05:00,22.67,22.7,22.61,22.69,477764.0,22.4457,22.4754,22.3863,22.4655,477764.0
2025-04-03 10:10:00,22.69,22.76,22.68,22.71,373057.0,22.4655,22.5348,22.4556,22.4853,373057.0
2025-04-03 10:15:00,22.71,22.74,22.65,22.74,283889.0,22.4853,22.515,22.4259,22.515,283889.0
2025-04-03 10:20:00,22.74,22.79,22.72,22.77,236690.0,22.515,22.5645,22.4952,22.5447,236690.0
2025-04-03 10:25:00,22.77,22.77,22.63,22.67,406664.0,22.5447,22.5447,22.4061,22.4457,406664.0
2025-04-03 10:30:00,22.68,22.72,22.62,22.71,255063.0,22.4556,22.4952,22.3962,22.4853,255063.0
2025-04-03 10:35:00,22.71,22.75,22.69,22.74,163973.0,22.4853,22.5249,22.4655,22.515,163973.0
2025-04-03 10:40:00,22.74,22.79,22.7,22.75,259314.0,22.515,22.5645,22.4754,22.5249,259314.0
2025-04-03 10:45:00,22.75,22.85,22.74,22.84,116807.0,22.5249,22.6239,22.515,22.614,116807.0
2025-04-03 10:50:00,22.84,22.9,22.83,22.86,248371.0,22.614,22.6734,22.6041,22.6338,248371.0
2025-04-03 10:55:00,22.86,22.9,22.83,22.89,439745.0,22.6338,22.6734,22.6041,22.6635,439745.0
2025-04-03 11:00:00,22.9,22.92,22.85,22.86,126665.0,22.6734,22.6932,22.6239,22.6338,126665.0
2025-04-03 11:05:00,22.86,22.94,22.86,22.9,171633.0,22.6338,22.713,22.6338,22.6734,171633.0
2025-04-03 11:10:00,22.89,22.9,22.75,22.8,146449.0,22.6635,22.6734,22.5249,22.5744,146449.0
2025-04-03 11:15:00,22.8,22.8,22.72,22.75,174301.0,22.5744,22.5744,22.4952,22.5249,174301.0
2025-04-03 11:20:00,22.75,22.82,22.73,22.76,349143.0,22.5249,22.5942,22.5051,22.5348,349143.0
2025-04-03 11:25:00,22.77,22.79,22.7,22.77,93933.0,22.5447,22.5645,22.4754,22.5447,93933.0
2025-04-03 11:30:00,22.78,22.78,22.69,22.7,154877.0,22.5546,22.5546,22.4655,22.4754,154877.0
2025-04-03 11:35:00,22.7,22.77,22.64,22.65,162979.0,22.4754,22.5447,22.416,22.4259,162979.0
2025-04-03 11:40:00,22.64,22.65,22.58,22.62,135464.0,22.416,22.4259,22.3566,22.3962,135464.0
2025-04-03 11:45:00,22.62,22.71,22.6,22.68,90510.0,22.3962,22.4853,22.3764,22.4556,90510.0
2025-04-03 11:50:00,22.68,22.75,22.65,22.66,140503.0,22.4556,22.5249,22.4259,22.4358,140503.0
2025-04-03 11:55:00,22.65,22.66,22.57,22.64,59423.0,22.4259,22.4358,22.3467,22.416,59423.0
2025-04-03 12:00:00,22.65,22.66,22.54,22.62,78821.0,22.4259,22.4358,22.317,22.3962,78821.0
2025-04-03 12:05:00,22.61,22.64,22.56,22.64,81205.0,22.3863,22.416,22.3368,22.416,81205.0
2025-04-03 12:10:00,22.63,22.64,22.52,22.53,142485.0,22.4061,22.416,22.2972,22.3071,142485.0
2025-04-03 12:15:00,22.53,22.55,22.48,22.49,107766.0,22.3071,22.3269,22.2576,22.2675,107766.0
2025-04-03 12:20:00,22.49,22.53,22.46,22.49,188194.0,22.2675,22.3071,22.2378,22.2675,188194.0
2025-04-03 12:25:00,22.49,22.56,22.46,22.47,71847.0,22.2675,22.3368,22.2378,22.2477,71847.0
2025-04-03 12:30:00,22.46,22.6,22.43,22.59,108640.0,22.2378,22.3764,22.2081,22.3665,108640.0
2025-04-03 12:35:00,22.59,22.61,22.56,22.59,67635.0,22.3665,22.3863,22.3368,22.3665,67635.0
2025-04-03 12:40:00,22.58,22.59,22.49,22.57,70608.0,22.3566,22.3665,22.2675,22.3467,70608.0
2025-04-03 12:45:00,22.57,22.61,22.54,22.54,136049.0,22.3467,22.3863,22.317,22.317,136049.0
2025-04-03 12:50:00,22.54,22.67,22.54,22.65,99128.0,22.317,22.4457,22.317,22.4259,99128.0
2025-04-03 12:55:00,22.66,22.68,22.64,22.66,122288.0,22.4358,22.4556,22.416,22.4358,122288.0
2025-04-03 13:00:00,22.65,22.67,22.6,22.65,95507.0,22.4259,22.4457,22.3764,22.4259,95507.0
2025-04-03 13:05:00,22.64,22.67,22.58,22.66,55184.0,22.416,22.4457,22.3566,22.4358,55184.0
2025-04-03 13:10:00,22.66,22.69,22.61,22.66,53490.0,22.4358,22.4655,22.3863,22.4358,53490.0
2025-04-03 13:15:00,22.65,22.69,22.64,22.68,58550.0,22.4259,22.4655,22.416,22.4556,58550.0
2025-04-03 13:20:00,22.67,22.77,22.64,22.73,104565.0,22.4457,22.5447,22.416,22.5051,104565.0
2025-04-03 13:25:00,22.73,22.75,22.71,22.74,49810.0,22.5051,22.5249,22.4853,22.515,49810.0
2025-04-03 13:30:00,22.75,22.76,22.71,22.71,45003.0,22.5249,22.5348,22.4853,22.4853,45003.0
2025-04-03 13:35:00,22.7,22.72,22.64,22.68,67837.0,22.4754,22.4952,22.416,22.4556,67837.0
2025-04-03 13:40:00,22.67,22.69,22.64,22.65,94354.0,22.4457,22.4655,22.416,22.4259,94354.0
2025-04-03 13:45:00,22.65,22.71,22.62,22.69,54014.0,22.4259,22.4853,22.3962,22.4655,54014.0
2025-04-03 13:50:00,22.69,22.73,22.68,22.71,52556.0,22.4655,22.5051,22.4556,22.4853,52556.0
2025-04-03 13:55:00,22.72,22.78,22.71,22.77,71399.0,22.4952,22.5546,22.4853,22.5447,71399.0
2025-04-03 14:00:00,22.77,22.78,22.73,22.77,50527.0,22.5447,22.5546,22.5051,22.5447,50527.0
2025-04-03 14:05:00,22.77,22.81,22.77,22.79,102152.0,22.5447,22.5843,22.5447,22.5645,102152.0
2025-04-03 14:10:00,22.79,22.86,22.78,22.85,91348.0,22.5645,22.6338,22.5546,22.6239,91348.0
2025-04-03 14:15:00,22.85,22.88,22.82,22.85,255052.0,22.6239,22.6536,22.5942,22.6239,255052.0
2025-04-03 14:20:00,22.85,22.88,22.81,22.86,196414.0,22.6239,22.6536,22.5843,22.6338,196414.0
2025-04-03 14:25:00,22.85,22.88,22.84,22.85,112711.0,22.6239,22.6536,22.614,22.6239,112711.0
2025-04-03 14:30:00,22.85,22.91,22.79,22.88,529227.0,22.6239,22.6833,22.5645,22.6536,529227.0
2025-04-03 14:35:00,22.87,22.88,22.8,22.81,58209.0,22.6437,22.6536,22.5744,22.5843,58209.0
2025-04-03 14:40:00,22.82,22.83,22.76,22.77,307563.0,22.5942,22.6041,22.5348,22.5447,307563.0
2025-04-03 14:45:00,22.76,22.81,22.74,22.75,132035.0,22.5348,22.5843,22.515,22.5249,132035.0
2025-04-03 14:50:00,22.75,22.79,22.73,22.78,84908.0,22.5249,22.5645,22.5051,22.5546,84908.0
2025-04-03 14:55:00,22.78,22.82,22.76,22.78,86281.0,22.5546,22.5942,22.5348,22.5546,86281.0
2025-04-03 15:00:00,22.77,22.82,22.76,22.79,455363.0,22.5447,22.5942,22.5348,22.5645,455363.0
2025-04-03 15:05:00,22.8,22.81,22.75,22.8,70058.0,22.5744,22.5843,22.5249,22.5744,70058.0
2025-04-03 15:10:00,22.8,22.85,22.78,22.84,290022.0,22.5744,22.6239,22.5546,22.614,290022.0
2025-04-03 15:15:00,22.84,23.02,22.84,22.94,249771.0,22.614,22.7922,22.614,22.713,249771.0
2025-04-03 15:20:00,22.94,22.99,22.9,22.95,225138.0,22.713,22.7625,22.6734,22.7229,225138.0
2025-04-03 15:25:00,22.96,23.0,22.91,22.98,204728.0,22.7328,22.7724,22.6833,22.7526,204728.0
2025-04-03 15:30:00,22.98,23.05,22.97,23.03,387158.0,22.7526,22.822,22.7427,22.8021,387158.0
2025-04-03 15:35:00,23.03,23.06,23.0,23.01,166743.0,22.8021,22.8319,22.7724,22.7823,166743.0
2025-04-03 15:40:00,23.01,23.03,22.93,22.95,162504.0,22.7823,22.8021,22.7031,22.7229,162504.0
2025-04-03 15:45:00,22.95,23.07,22.93,23.05,155183.0,22.7229,22.8418,22.7031,22.822,155183.0
2025-04-03 15:50:00,23.04,23.09,23.01,23.02,431942.0,22.8121,22.8616,22.7823,22.7922,431942.0
2025-04-03 15:55:00,23.02,23.14,23.02,23.08,482546.0,22.7922,22.9111,22.7922,22.8517,482546.0
2025-04-04 09:30:00,24.31,24.42,24.12,24.3,822552.0,24.0695,24.1784,23.8814,24.0596,822552.0
2025-04-04 09:35:00,24.28,24.55,24.26,24.48,858576.0,24.0398,24.3071,24.02,24.2378,858576.0
2025-04-04 09:40:00,24.49,24.7,24.47,24.61,732645.0,24.2477,24.4556,24.2279,24.3665,732645.0
2025-04-04 09:45:00,24.61,24.66,24.35,24.53,381880.0,24.3665,24.416,24.1091,24.2873,381880.0
2025-04-04 09:50:00,24.52,24.53,24.34,24.51,316509.0,24.2774,24.2873,24.0992,24.2675,316509.0
2025-04-04 09:55:00,24.52,24.58,24.24,24.35,674112.0,24.2774,24.3368,24.0002,24.1091,674112.0
2025-04-04 10:00:00,24.35,24.5,24.35,24.45,220720.0,24.1091,24.2576,24.1091,24.2081,220720.0
2025-04-04 10:05:00,24.46,24.65,24.41,24.64,518506.0,24.218,24.4061,24.1685,24.3962,518506.0
2025-04-04 10:10:00,24.65,24.8,24.64,24.75,424604.0,24.4061,24.5546,24.3962,24.5051,424604.0
2025-04-04 10:15:00,24.76,24.87,24.71,24.75,355083.0,24.515,24.6239,24.4655,24.5051,355083.0
2025-04-04 10:20:00,24.75,24.86,24.67,24.82,214379.0,24.5051,24.614,24.4259,24.5744,214379.0
2025-04-04 10:25:00,24.82,24.95,24.8,24.94,278079.0,24.5744,24.7032,24.5546,24.6933,278079.0
2025-04-04 10:30:00,24.95,25.0,24.83,25.0,476853.0,24.7032,24.7527,24.5843,24.7527,476853.0
2025-04-04 10:35:00,25.0,25.09,24.94,24.96,746429.0,24.7527,24.8418,24.6933,24.7131,746429.0
2025-04-04 10:40:00,24.97,25.1,24.96,25.08,353855.0,24.723,24.8517,24.7131,24.8319,353855.0
2025-04-04 10:45:00,25.09,25.36,25.08,25.36,444415.0,24.8418,25.1091,24.8319,25.1091,444415.0
2025-04-04 10:50:00,25.37,25.48,25.06,25.11,608419.0,25.119,25.2279,24.8121,24.8616,608419.0
2025-04-04 10:55:00,25.12,25.19,24.93,25.01,391151.0,24.8715,24.9408,24.6834,24.7626,391151.0
2025-04-04 11:00:00,25.02,25.07,24.56,24.6,922665.0,24.7725,24.822,24.317,24.3566,922665.0
2025-04-04 11:05:00,24.59,24.86,24.56,24.75,365023.0,24.3467,24.614,24.317,24.5051,365023.0
2025-04-04 11:10:00,24.76,24.78,24.46,24.55,389167.0,24.515,24.5348,24.218,24.3071,389167.0
2025-04-04 11:15:00,24.55,24.64,24.41,24.64,291507.0,24.3071,24.3962,24.1685,24.3962,291507.0
2025-04-04 11:20:00,24.63,24.66,24.47,24.52,265509.0,24.3863,24.416,24.2279,24.2774,265509.0
2025-04-04 11:25:00,24.53,24.95,24.53,24.94,606249.0,24.2873,24.7032,24.2873,24.6933,606249.0
2025-04-04 11:30:00,24.94,24.98,24.82,24.94,286961.0,24.6933,24.7329,24.5744,24.6933,286961.0
2025-04-04 11:35:00,24.93,25.14,24.9,25.07,416754.0,24.6834,24.8913,24.6536,24.822,416754.0
2025-04-04 11:40:00,25.07,25.11,24.92,24.97,317378.0,24.822,24.8616,24.6735,24.723,317378.0
2025-04-04 11:45:00,24.98,25.07,24.79,24.82,248142.0,24.7329,24.822,24.5447,24.5744,248142.0
2025-04-04 11:50:00,24.82,24.97,24.77,24.92,250853.0,24.5744,24.723,24.5249,24.6735,250853.0
2025-04-04 11:55:00,24.91,25.08,24.84,25.05,328795.0,24.6635,24.8319,24.5942,24.8022,328795.0
2025-04-04 12:00:00,25.05,25.06,24.92,25.02,290762.0,24.8022,24.8121,24.6735,24.7725,290762.0
2025-04-04 12:05:00,25.03,25.04,24.84,25.01,223516.0,24.7824,24.7923,24.5942,24.7626,223516.0
2025-04-04 12:10:00,25.02,25.02,24.86,24.92,258383.0,24.7725,24.7725,24.614,24.6735,258383.0
2025-04-04 12:15:00,24.91,25.22,24.88,25.2,368002.0,24.6635,24.9705,24.6338,24.9507,368002.0
2025-04-04 12:20:00,25.19,25.3,25.16,25.24,295049.0,24.9408,25.0497,24.9111,24.9903,295049.0
2025-04-04 12:25:00,25.23,25.32,25.22,25.28,190186.0,24.9804,25.0695,24.9705,25.0299,190186.0
2025-04-04 12:30:00,25.28,25.37,25.26,25.37,517880.0,25.0299,25.119,25.0101,25.119,517880.0
2025-04-04 12:35:00,25.38,25.4,25.13,25.17,347233.0,25.1289,25.1487,24.8814,24.921,347233.0
2025-04-04 12:40:00,25.17,25.31,25.11,25.31,236953.0,24.921,25.0596,24.8616,25.0596,236953.0
2025-04-04 12:45:00,25.31,25.37,25.28,25.35,210537.0,25.0596,25.119,25.0299,25.0992,210537.0
2025-04-04 12:50:00,25.36,25.38,25.23,25.3,405101.0,25.1091,25.1289,24.9804,25.0497,405101.0
2025-04-04 12:55:00,25.3,25.33,25.21,25.3,192237.0,25.0497,25.0794,24.9606,25.0497,192237.0
2025-04-04 13:00:00,25.31,25.35,25.18,25.28,166374.0,25.0596,25.0992,24.9309,25.0299,166374.0
2025-04-04 13:05:00,25.28,25.39,25.24,25.36,159370.0,25.0299,25.1388,24.9903,25.1091,159370.0
2025-04-04 13:10:00,25.35,25.52,25.34,25.5,380457.0,25.0992,25.2675,25.0893,25.2477,380457.0
2025-04-04 13:15:00,25.51,25.63,25.51,25.53,483473.0,25.2576,25.3764,25.2576,25.2774,483473.0
2025-04-04 13:20:00,25.52,25.53,25.4,25.41,519196.0,25.2675,25.2774,25.1487,25.1586,519196.0
2025-04-04 13:25:00,25.4,25.4,25.3,25.38,195097.0,25.1487,25.1487,25.0497,25.1289,195097.0
2025-04-04 13:30:00,25.39,25.5,25.29,25.38,466247.0,25.1388,25.2477,25.0398,25.1289,466247.0
2025-04-04 13:35:00,25.36,25.37,25.15,25.2,218460.0,25.1091,25.119,24.9012,24.9507,218460.0
2025-04-04 13:40:00,25.21,25.25,25.13,25.24,442571.0,24.9606,25.0002,24.8814,24.9903,442571.0
2025-04-04 13:45:00,25.24,25.27,25.09,25.1,317019.0,24.9903,25.02,24.8418,24.8517,317019.0
2025-04-04 13:50:00,25.1,25.23,25.09,25.19,241623.0,24.8517,24.9804,24.8418,24.9408,241623.0
2025-04-04 13:55:00,25.19,25.28,25.09,25.09,237665.0,24.9408,25.0299,24.8418,24.8418,237665.0
2025-04-04 14:00:00,25.09,25.1,24.98,25.08,244321.0,24.8418,24.8517,24.7329,24.8319,244321.0
2025-04-04 14:05:00,25.09,25.28,25.06,25.26,382727.0,24.8418,25.0299,24.8121,25.0101,382727.0
2025-04-04 14:10:00,25.25,25.35,25.25,25.35,258944.0,25.0002,25.0992,25.0002,25.0992,258944.0
2025-04-04 14:15:00,25.35,25.47,25.34,25.46,316043.0,25.0992,25.218,25.0893,25.2081,316043.0
2025-04-04 14:20:00,25.45,25.54,25.43,25.54,187075.0,25.1982,25.2873,25.1784,25.2873,187075.0
2025-04-04 14:25:00,25.54,25.6,25.52,25.58,1488340.0,25.2873,25.3467,25.2675,25.3269,1488340.0
2025-04-04 14:30:00,25.58,25.67,25.54,25.62,274747.0,25.3269,25.416,25.2873,25.3665,274747.0
2025-04-04 14:35:00,25.62,25.74,25.57,25.73,548750.0,25.3665,25.4853,25.317,25.4754,548750.0
2025-04-04 14:40:00,25.72,25.87,25.71,25.84,433022.0,25.4655,25.6141,25.4556,25.5843,433022.0
2025-04-04 14:45:00,25.84,25.85,25.64,25.66,440014.0,25.5843,25.5942,25.3863,25.4061,440014.0
2025-04-04 14:50:00,25.66,25.73,25.57,25.61,140187.0,25.4061,25.4754,25.317,25.3566,140187.0
2025-04-04 14:55:00,25.62,25.73,25.6,25.67,143673.0,25.3665,25.4754,25.3467,25.416,143673.0
2025-04-04 15:00:00,25.67,25.78,25.61,25.71,356501.0,25.416,25.5249,25.3566,25.4556,356501.0
2025-04-04 15:05:00,25.7,25.79,25.65,25.67,232815.0,25.4457,25.5348,25.3962,25.416,232815.0
2025-04-04 15:10:00,25.66,25.7,25.43,25.46,458240.0,25.4061,25.4457,25.1784,25.2081,458240.0
2025-04-04 15:15:00,25.47,25.67,25.47,25.64,213995.0,25.218,25.416,25.218,25.3863,213995.0
2025-04-04 15:20:00,25.64,25.64,25.36,25.37,289419.0,25.3863,25.3863,25.1091,25.119,289419.0
2025-04-04 15:25:00,25.37,25.48,25.31,25.43,147508.0,25.119,25.2279,25.0596,25.1784,147508.0
2025-04-04 15:30:00,25.44,25.48,25.19,25.19,218196.0,25.1883,25.2279,24.9408,24.9408,218196.0
2025-04-04 15:35:00,25.2,25.36,25.15,25.29,206849.0,24.9507,25.1091,24.9012,25.0398,206849.0
2025-04-04 15:40:00,25.29,25.37,25.25,25.28,210073.0,25.0398,25.119,25.0002,25.0299,210073.0
2025-04-04 15:45:00,25.29,25.53,25.21,25.51,326747.0,25.0398,25.2774,24.9606,25.2576,326747.0
2025-04-04 15:50:00,25.5,25.8,25.5,25.77,748176.0,25.2477,25.5447,25.2477,25.515,748176.0
2025-04-04 15:55:00,25.78,25.9,25.78,25.86,915247.0,25.5249,25.6438,25.5249,25.6042,915247.0
2025-04-07 09:30:00,27.55,27.84,27.54,27.72,1597807.0,27.2774,27.5646,27.2675,27.4457,1597807.0
2025-04-07 09:35:00,27.71,28.1,27.69,27.89,1043197.0,27.4358,27.822,27.416,27.6141,1043197.0
2025-04-07 09:40:00,27.89,28.31,27.83,28.1,975548.0,27.6141,28.0299,27.5547,27.822,975548.0
2025-04-07 09:45:00,28.1,28.23,27.6,27.69,781306.0,27.822,27.9507,27.3269,27.416,781306.0
2025-04-07 09:50:00,27.7,27.73,27.23,27.24,611381.0,27.4259,27.4556,26.9606,26.9705,611381.0
2025-04-07 09:55:00,27.25,27.35,26.8,26.89,749880.0,26.9804,27.0794,26.5349,26.624,749880.0
2025-04-07 10:00:00,26.89,27.11,26.71,26.97,490914.0,26.624,26.8418,26.4457,26.7032,490914.0
2025-04-07 10:05:00,26.99,27.07,26.76,27.0,424720.0,26.723,26.8022,26.4952,26.7329,424720.0
2025-04-07 10:10:00,27.0,27.01,24.66,25.02,1804852.0,26.7329,26.7428,24.416,24.7725,1804852.0
2025-04-07 10:15:00,25.01,25.06,24.06,24.91,1180982.0,24.7626,24.8121,23.822,24.6635,1180982.0
2025-04-07 10:20:00,24.95,26.54,24.95,26.47,1765291.0,24.7032,26.2774,24.7032,26.2081,1765291.0
2025-04-07 10:25:00,26.47,26.7,25.91,26.63,988426.0,26.2081,26.4358,25.6537,26.3665,988426.0
2025-04-07 10:30:00,26.63,26.76,25.84,26.56,982179.0,26.3665,26.4952,25.5843,26.2972,982179.0
2025-04-07 10:35:00,26.56,27.07,26.45,27.05,1020488.0,26.2972,26.8022,26.1883,26.7824,1020488.0
2025-04-07 10:40:00,27.06,27.09,26.4,26.44,767851.0,26.7923,26.822,26.1388,26.1784,767851.0
2025-04-07 10:45:00,26.44,26.7,26.25,26.35,708097.0,26.1784,26.4358,25.9903,26.0893,708097.0
2025-04-07 10:50:00,26.34,26.39,25.55,25.61,505079.0,26.0794,26.1289,25.2972,25.3566,505079.0
2025-04-07 10:55:00,25.62,25.96,25.6,25.84,515580.0,25.3665,25.7032,25.3467,25.5843,515580.0
2025-04-07 11:00:00,25.84,25.98,25.45,25.61,815780.0,25.5843,25.723,25.1982,25.3566,815780.0
2025-04-07 11:05:00,25.62,26.24,25.62,26.21,605907.0,25.3665,25.9804,25.3665,25.9507,605907.0
2025-04-07 11:10:00,26.23,26.94,25.99,26.83,982426.0,25.9705,26.6735,25.7329,26.5646,982426.0
2025-04-07 11:15:00,26.82,27.19,26.55,26.64,2158569.0,26.5547,26.921,26.2873,26.3764,2158569.0
2025-04-07 11:20:00,26.64,27.07,26.38,27.04,482144.0,26.3764,26.8022,26.119,26.7725,482144.0
2025-04-07 11:25:00,27.04,27.1,26.88,27.08,350316.0,26.7725,26.8319,26.6141,26.8121,350316.0
2025-04-07 11:30:00,27.08,27.08,26.69,26.76,465993.0,26.8121,26.8121,26.4259,26.4952,465993.0
2025-04-07 11:35:00,26.76,26.77,26.34,26.58,636433.0,26.4952,26.5051,26.0794,26.317,636433.0
2025-04-07 11:40:00,26.59,26.6,26.04,26.09,257522.0,26.3269,26.3368,25.7824,25.8319,257522.0
2025-04-07 11:45:00,26.1,26.38,26.07,26.23,297616.0,25.8418,26.119,25.8121,25.9705,297616.0
2025-04-07 11:50:00,26.23,26.48,26.07,26.47,235424.0,25.9705,26.218,25.8121,26.2081,235424.0
2025-04-07 11:55:00,26.46,26.49,26.29,26.47,178334.0,26.1982,26.2279,26.0299,26.2081,178334.0
2025-04-07 12:00:00,26.5,26.67,26.49,26.56,318395.0,26.2378,26.4061,26.2279,26.2972,318395.0
2025-04-07 12:05:00,26.55,26.83,26.55,26.8,347850.0,26.2873,26.5646,26.2873,26.5349,347850.0
2025-04-07 12:10:00,26.81,26.92,26.63,26.72,349203.0,26.5448,26.6537,26.3665,26.4556,349203.0
2025-04-07 12:15:00,26.74,26.91,26.65,26.7,317119.0,26.4754,26.6438,26.3863,26.4358,317119.0
2025-04-07 12:20:00,26.71,26.95,26.65,26.71,291911.0,26.4457,26.6834,26.3863,26.4457,291911.0
2025-04-07 12:25:00,26.7,26.7,26.4,26.48,351434.0,26.4358,26.4358,26.1388,26.218,351434.0
2025-04-07 12:30:00,26.49,26.54,26.27,26.35,229734.0,26.2279,26.2774,26.0101,26.0893,229734.0
2025-04-07 12:35:00,26.35,26.51,26.35,26.5,314252.0,26.0893,26.2477,26.0893,26.2378,314252.0
2025-04-07 12:40:00,26.51,26.76,26.4,26.67,337579.0,26.2477,26.4952,26.1388,26.4061,337579.0
2025-04-07 12:45:00,26.66,26.89,26.66,26.77,269900.0,26.3962,26.624,26.3962,26.5051,269900.0
2025-04-07 12:50:00,26.75,26.85,26.66,26.69,220549.0,26.4853,26.5844,26.3962,26.4259,220549.0
2025-04-07 12:55:00,26.69,26.98,26.66,26.87,383511.0,26.4259,26.7131,26.3962,26.6042,383511.0
2025-04-07 13:00:00,26.88,26.88,26.14,26.78,1206770.0,26.6141,26.6141,25.8814,26.515,1206770.0
2025-04-07 13:05:00,26.76,26.88,26.64,26.69,325555.0,26.4952,26.6141,26.3764,26.4259,325555.0
2025-04-07 13:10:00,26.7,26.81,26.27,26.28,403405.0,26.4358,26.5448,26.0101,26.02,403405.0
2025-04-07 13:15:00,26.29,26.37,26.08,26.16,269615.0,26.0299,26.1091,25.822,25.9012,269615.0
2025-04-07 13:20:00,26.14,26.24,26.03,26.13,377065.0,25.8814,25.9804,25.7725,25.8715,377065.0
2025-04-07 13:25:00,26.12,26.18,25.84,25.86,389649.0,25.8616,25.921,25.5843,25.6042,389649.0
2025-04-07 13:30:00,25.85,26.21,25.84,26.04,447520.0,25.5942,25.9507,25.5843,25.7824,447520.0
2025-04-07 13:35:00,26.05,26.12,25.79,25.81,496992.0,25.7923,25.8616,25.5348,25.5546,496992.0
2025-04-07 13:40:00,25.82,25.99,25.72,25.73,222106.0,25.5645,25.7329,25.4655,25.4754,222106.0
2025-04-07 13:45:00,25.73,25.98,25.49,25.66,574106.0,25.4754,25.723,25.2378,25.4061,574106.0
2025-04-07 13:50:00,25.66,25.77,25.55,25.64,331810.0,25.4061,25.515,25.2972,25.3863,331810.0
2025-04-07 13:55:00,25.65,25.77,25.49,25.52,317402.0,25.3962,25.515,25.2378,25.2675,317402.0
2025-04-07 14:00:00,25.5,25.67,25.42,25.59,403021.0,25.2477,25.416,25.1685,25.3368,403021.0
2025-04-07 14:05:00,25.59,25.86,25.59,25.7,291192.0,25.3368,25.6042,25.3368,25.4457,291192.0
2025-04-07 14:10:00,25.71,25.9,25.53,25.8,318783.0,25.4556,25.6438,25.2774,25.5447,318783.0
2025-04-07 14:15:00,25.81,25.83,25.44,25.47,322391.0,25.5546,25.5744,25.1883,25.218,322391.0
2025-04-07 14:20:00,25.47,25.63,25.37,25.51,135656.0,25.218,25.3764,25.119,25.2576,135656.0
2025-04-07 14:25:00,25.52,25.95,25.5,25.92,87520.0,25.2675,25.6933,25.2477,25.6636,87520.0
2025-04-07 14:30:00,25.9,25.94,25.79,25.82,106322.0,25.6438,25.6834,25.5348,25.5645,106322.0
2025-04-07 14:35:00,25.83,25.87,25.64,25.69,191362.0,25.5744,25.6141,25.3863,25.4358,191362.0
2025-04-07 14:40:00,25.68,25.8,25.6,25.76,196709.0,25.4259,25.5447,25.3467,25.5051,196709.0
2025-04-07 14:45:00,25.76,25.9,25.66,25.83,184217.0,25.5051,25.6438,25.4061,25.5744,184217.0
2025-04-07 14:50:00,25.89,26.08,25.81,26.07,88921.0,25.6339,25.822,25.5546,25.8121,88921.0
2025-04-07 14:55:00,26.08,26.19,26.04,26.12,56886.0,25.822,25.9309,25.7824,25.8616,56886.0
2025-04-07 15:00:00,26.12,26.12,25.8,26.06,112069.0,25.8616,25.8616,25.5447,25.8022,112069.0
2025-04-07 15:05:00,26.04,26.27,26.0,26.25,43232.0,25.7824,26.0101,25.7428,25.9903,43232.0
2025-04-07 15:10:00,26.27,26.34,26.19,26.25,104123.0,26.0101,26.0794,25.9309,25.9903,104123.0
2025-04-07 15:15:00,26.25,26.42,26.0,26.08,231806.0,25.9903,26.1586,25.7428,25.822,231806.0
2025-04-07 15:20:00,26.09,26.28,26.02,26.24,110740.0,25.8319,26.02,25.7626,25.9804,110740.0
2025-04-07 15:25:00,26.21,26.39,26.16,26.36,151819.0,25.9507,26.1289,25.9012,26.0992,151819.0
2025-04-07 15:30:00,26.37,26.37,25.82,25.94,109353.0,26.1091,26.1091,25.5645,25.6834,109353.0
2025-04-07 15:35:00,25.89,26.03,25.75,25.98,209782.0,25.6339,25.7725,25.4952,25.723,209782.0
2025-04-07 15:40:00,25.96,26.31,25.94,26.28,124306.0,25.7032,26.0497,25.6834,26.02,124306.0
2025-04-07 15:45:00,26.29,26.33,26.15,26.18,324744.0,26.0299,26.0695,25.8913,25.921,324744.0
2025-04-07 15:50:00,26.2,26.36,26.08,26.11,439666.0,25.9408,26.0992,25.822,25.8517,439666.0
2025-04-07 15:55:00,26.1,26.11,25.92,25.98,682906.0,25.8418,25.8517,25.6636,25.723,682906.0
2025-04-08 09:30:00,24.19,24.39,24.17,24.35,1263110.0,23.9507,24.1487,23.9309,24.1091,1263110.0
2025-04-08 09:35:00,24.34,24.62,24.32,24.47,1827981.0,24.0992,24.3764,24.0794,24.2279,1827981.0
2025-04-08 09:40:00,24.49,24.57,24.35,24.43,355376.0,24.2477,24.3269,24.1091,24.1883,355376.0
2025-04-08 09:45:00,24.42,24.5,24.25,24.45,433115.0,24.1784,24.2576,24.0101,24.2081,433115.0
2025-04-08 09:50:00,24.45,24.52,24.19,24.24,397409.0,24.2081,24.2774,23.9507,24.0002,397409.0
2025-04-08 09:55:00,24.24,24.28,24.07,24.13,467891.0,24.0002,24.0398,23.8319,23.8913,467891.0
2025-04-08 10:00:00,24.13,24.17,24.0,24.08,501815.0,23.8913,23.9309,23.7626,23.8418,501815.0
2025-04-08 10:05:00,24.07,24.17,23.96,23.98,488448.0,23.8319,23.9309,23.7229,23.7428,488448.0
2025-04-08 10:10:00,23.98,24.13,23.94,24.01,420316.0,23.7428,23.8913,23.7031,23.7725,420316.0
2025-04-08 10:15:00,24.0,24.03,23.88,23.98,520325.0,23.7626,23.7923,23.6437,23.7428,520325.0
2025-04-08 10:20:00,23.97,24.09,23.89,24.09,232617.0,23.7328,23.8517,23.6536,23.8517,232617.0
2025-04-08 10:25:00,24.08,24.1,23.89,24.05,535002.0,23.8418,23.8616,23.6536,23.8121,535002.0
2025-04-08 10:30:00,24.05,24.14,23.99,24.01,312059.0,23.8121,23.9012,23.7527,23.7725,312059.0
2025-04-08 10:35:00,24.0,24.12,23.97,24.01,335492.0,23.7626,23.8814,23.7328,23.7725,335492.0
2025-04-08 10:40:00,24.01,24.25,24.0,24.23,296589.0,23.7725,24.0101,23.7626,23.9903,296589.0
2025-04-08 10:45:00,24.23,24.33,24.15,24.32,542484.0,23.9903,24.0893,23.9111,24.0794,542484.0
2025-04-08 10:50:00,24.32,24.42,24.28,24.42,238815.0,24.0794,24.1784,24.0398,24.1784,238815.0
2025-04-08 10:55:00,24.42,24.62,24.42,24.62,463875.0,24.1784,24.3764,24.1784,24.3764,463875.0
2025-04-08 11:00:00,24.61,24.64,24.47,24.51,321238.0,24.3665,24.3962,24.2279,24.2675,321238.0
2025-04-08 11:05:00,24.52,24.71,24.52,24.63,695434.0,24.2774,24.4655,24.2774,24.3863,695434.0
2025-04-08 11:10:00,24.62,24.86,24.61,24.83,363657.0,24.3764,24.614,24.3665,24.5843,363657.0
2025-04-08 11:15:00,24.82,24.99,24.79,24.81,289624.0,24.5744,24.7428,24.5447,24.5645,289624.0
2025-04-08 11:20:00,24.81,24.97,24.69,24.94,514763.0,24.5645,24.723,24.4457,24.6933,514763.0
2025-04-08 11:25:00,24.93,25.01,24.83,24.98,333531.0,24.6834,24.7626,24.5843,24.7329,333531.0
2025-04-08 11:30:00,24.99,25.01,24.8,24.83,304536.0,24.7428,24.7626,24.5546,24.5843,304536.0
2025-04-08 11:35:00,24.83,24.87,24.6,24.67,536651.0,24.5843,24.6239,24.3566,24.4259,536651.0
2025-04-08 11:40:00,24.67,24.7,24.55,24.66,243483.0,24.4259,24.4556,24.3071,24.416,243483.0
2025-04-08 11:45:00,24.66,24.87,24.58,24.84,236497.0,24.416,24.6239,24.3368,24.5942,236497.0
2025-04-08 11:50:00,24.84,24.98,24.81,24.85,292762.0,24.5942,24.7329,24.5645,24.6041,292762.0
2025-04-08 11:55:00,24.84,24.88,24.71,24.73,139782.0,24.5942,24.6338,24.4655,24.4853,139782.0
2025-04-08 12:00:00,24.73,24.84,24.72,24.77,358402.0,24.4853,24.5942,24.4754,24.5249,358402.0
2025-04-08 12:05:00,24.76,24.87,24.67,24.85,273791.0,24.515,24.6239,24.4259,24.6041,273791.0
2025-04-08 12:10:00,24.84,24.87,24.72,24.87,160789.0,24.5942,24.6239,24.4754,24.6239,160789.0
2025-04-08 12:15:00,24.88,25.1,24.86,25.07,352922.0,24.6338,24.8517,24.614,24.822,352922.0
2025-04-08 12:20:00,25.08,25.24,25.04,25.2,308038.0,24.8319,24.9903,24.7923,24.9507,308038.0
2025-04-08 12:25:00,25.2,25.24,25.01,25.02,273416.0,24.9507,24.9903,24.7626,24.7725,273416.0
2025-04-08 12:30:00,25.02,25.3,24.96,25.22,820646.0,24.7725,25.0497,24.7131,24.9705,820646.0
2025-04-08 12:35:00,25.23,25.57,25.16,25.52,529681.0,24.9804,25.317,24.9111,25.2675,529681.0
2025-04-08 12:40:00,25.52,25.67,25.45,25.58,450797.0,25.2675,25.416,25.1982,25.3269,450797.0
2025-04-08 12:45:00,25.58,25.63,25.28,25.4,767192.0,25.3269,25.3764,25.0299,25.1487,767192.0
2025-04-08 12:50:00,25.4,25.53,25.35,25.5,309219.0,25.1487,25.2774,25.0992,25.2477,309219.0
2025-04-08 12:55:00,25.5,25.74,25.37,25.72,434524.0,25.2477,25.4853,25.119,25.4655,434524.0
2025-04-08 13:00:00,25.72,25.85,25.66,25.67,464177.0,25.4655,25.5942,25.4061,25.416,464177.0
2025-04-08 13:05:00,25.67,25.97,25.58,25.95,614395.0,25.416,25.7131,25.3269,25.6933,614395.0
2025-04-08 13:10:00,25.95,26.1,25.88,25.93,535667.0,25.6933,25.8418,25.624,25.6735,535667.0
2025-04-08 13:15:00,25.94,25.95,25.76,25.91,361024.0,25.6834,25.6933,25.5051,25.6537,361024.0
2025-04-08 13:20:00,25.92,26.07,25.88,25.99,388600.0,25.6636,25.8121,25.624,25.7329,388600.0
2025-04-08 13:25:00,25.99,26.22,25.94,26.21,199262.0,25.7329,25.9606,25.6834,25.9507,199262.0
2025-04-08 13:30:00,26.21,26.24,26.07,26.21,233169.0,25.9507,25.9804,25.8121,25.9507,233169.0
2025-04-08 13:35:00,26.22,26.24,25.88,25.92,748219.0,25.9606,25.9804,25.624,25.6636,748219.0
2025-04-08 13:40:00,25.93,25.93,25.52,25.65,356569.0,25.6735,25.6735,25.2675,25.3962,356569.0
2025-04-08 13:45:00,25.65,25.94,25.64,25.9,217646.0,25.3962,25.6834,25.3863,25.6438,217646.0
2025-04-08 13:50:00,25.91,25.98,25.75,25.91,209980.0,25.6537,25.723,25.4952,25.6537,209980.0
2025-04-08 13:55:00,25.9,25.91,25.73,25.77,120546.0,25.6438,25.6537,25.4754,25.515,120546.0
2025-04-08 14:00:00,25.76,25.89,25.72,25.84,118009.0,25.5051,25.6339,25.4655,25.5843,118009.0
2025-04-08 14:05:00,25.85,26.06,25.84,26.0,330848.0,25.5942,25.8022,25.5843,25.7428,330848.0
2025-04-08 14:10:00,26.0,26.14,25.95,26.1,153603.0,25.7428,25.8814,25.6933,25.8418,153603.0
2025-04-08 14:15:00,26.12,26.12,25.83,25.86,179180.0,25.8616,25.8616,25.5744,25.6042,179180.0
2025-04-08 14:20:00,25.86,26.01,25.84,25.94,137289.0,25.6042,25.7527,25.5843,25.6834,137289.0
2025-04-08 14:25:00,25.94,26.24,25.94,26.21,205834.0,25.6834,25.9804,25.6834,25.9507,205834.0
2025-04-08 14:30:00,26.2,26.2,25.65,26.08,873321.0,25.9408,25.9408,25.3962,25.822,873321.0
2025-04-08 14:35:00,26.09,26.29,26.08,26.17,368492.0,25.8319,26.0299,25.822,25.9111,368492.0
2025-04-08 14:40:00,26.16,26.31,26.16,26.3,143208.0,25.9012,26.0497,25.9012,26.0398,143208.0
2025-04-08 14:45:00,26.3,26.3,26.04,26.11,290502.0,26.0398,26.0398,25.7824,25.8517,290502.0
2025-04-08 14:50:00,26.1,26.18,26.03,26.16,177141.0,25.8418,25.921,25.7725,25.9012,177141.0
2025-04-08 14:55:00,26.16,26.28,26.14,26.26,149142.0,25.9012,26.02,25.8814,26.0002,149142.0
2025-04-08 15:00:00,26.28,26.44,26.24,26.41,314428.0,26.02,26.1784,25.9804,26.1487,314428.0
2025-04-08 15:05:00,26.42,26.7,26.37,26.69,557954.0,26.1586,26.4358,26.1091,26.4259,557954.0
2025-04-08 15:10:00,26.71,26.83,26.61,26.81,404816.0,26.4457,26.5646,26.3467,26.5448,404816.0
2025-04-08 15:15:00,26.8,27.04,26.77,26.96,529530.0,26.5349,26.7725,26.5051,26.6933,529530.0
2025-04-08 15:20:00,26.96,26.99,26.76,26.77,429489.0,26.6933,26.723,26.4952,26.5051,429489.0
2025-04-08 15:25:00,26.77,26.78,26.59,26.71,305252.0,26.5051,26.515,26.3269,26.4457,305252.0
2025-04-08 15:30:00,26.71,26.94,26.7,26.93,178355.0,26.4457,26.6735,26.4358,26.6636,178355.0
2025-04-08 15:35:00,26.94,27.37,26.94,27.34,483123.0,26.6735,27.0992,26.6735,27.0695,483123.0
2025-04-08 15:40:00,27.32,27.44,27.1,27.42,327619.0,27.0497,27.1685,26.8319,27.1487,327619.0
2025-04-08 15:45:00,27.42,27.56,27.32,27.55,390181.0,27.1487,27.2873,27.0497,27.2774,390181.0
2025-04-08 15:50:00,27.54,27.54,26.84,26.86,646205.0,27.2675,27.2675,26.5745,26.5943,646205.0
2025-04-08 15:55:00,26.89,27.07,26.71,26.79,1763900.0,26.624,26.8022,26.4457,26.5249,1763900.0
2025-04-09 09:30:00,27.16,27.17,26.78,26.95,1279181.0,26.8913,26.9012,26.515,26.6834,1279181.0
2025-04-09 09:35:00,26.97,27.08,26.5,26.5,1525417.0,26.7032,26.8121,26.2378,26.2378,1525417.0
2025-04-09 09:40:00,26.5,26.75,26.23,26.7,1261757.0,26.2378,26.4853,25.9705,26.4358,1261757.0
2025-04-09 09:45:00,26.71,26.91,26.59,26.6,729612.0,26.4457,26.6438,26.3269,26.3368,729612.0
2025-04-09 09:50:00,26.6,26.66,26.35,26.43,502087.0,26.3368,26.3962,26.0893,26.1685,502087.0
2025-04-09 09:55:00,26.41,26.53,26.3,26.46,400023.0,26.1487,26.2675,26.0398,26.1982,400023.0
2025-04-09 10:00:00,26.47,26.47,26.05,26.23,781103.0,26.2081,26.2081,25.7923,25.9705,781103.0
2025-04-09 10:05:00,26.24,26.7,26.22,26.61,657420.0,25.9804,26.4358,25.9606,26.3467,657420.0
2025-04-09 10:10:00,26.62,26.8,26.4,26.74,357041.0,26.3566,26.5349,26.1388,26.4754,357041.0
2025-04-09 10:15:00,26.74,26.75,26.55,26.58,324043.0,26.4754,26.4853,26.2873,26.317,324043.0
2025-04-09 10:20:00,26.58,26.81,26.41,26.57,370403.0,26.317,26.5448,26.1487,26.3071,370403.0
2025-04-09 10:25:00,26.56,26.76,26.52,26.56,482308.0,26.2972,26.4952,26.2576,26.2972,482308.0
2025-04-09 10:30:00,26.56,26.61,26.27,26.34,531176.0,26.2972,26.3467,26.0101,26.0794,531176.0
2025-04-09 10:35:00,26.34,26.62,26.33,26.57,274362.0,26.0794,26.3566,26.0695,26.3071,274362.0
2025-04-09 10:40:00,26.58,26.72,26.56,26.7,352193.0,26.317,26.4556,26.2972,26.4358,352193.0
2025-04-09 10:45:00,26.69,26.82,26.48,26.79,284444.0,26.4259,26.5547,26.218,26.5249,284444.0
2025-04-09 10:50:00,26.78,27.13,26.74,27.04,499720.0,26.515,26.8616,26.4754,26.7725,499720.0
2025-04-09 10:55:00,27.03,27.19,26.96,27.17,351432.0,26.7626,26.921,26.6933,26.9012,351432.0
2025-04-09 11:00:00,27.18,27.19,26.91,26.93,541816.0,26.9111,26.921,26.6438,26.6636,541816.0
2025-04-09 11:05:00,26.94,26.98,26.68,26.8,400193.0,26.6735,26.7131,26.416,26.5349,400193.0
2025-04-09 11:10:00,26.79,26.88,26.71,26.83,191135.0,26.5249,26.6141,26.4457,26.5646,191135.0
2025-04-09 11:15:00,26.82,26.82,26.55,26.62,368263.0,26.5547,26.5547,26.2873,26.3566,368263.0
2025-04-09 11:20:00,26.61,26.64,26.48,26.51,195577.0,26.3467,26.3764,26.218,26.2477,195577.0
2025-04-09 11:25:00,26.52,26.65,26.5,26.64,381910.0,26.2576,26.3863,26.2378,26.3764,381910.0
2025-04-09 11:30:00,26.63,26.79,26.5,26.75,357127.0,26.3665,26.5249,26.2378,26.4853,357127.0
2025-04-09 11:35:00,26.75,26.88,26.67,26.88,167224.0,26.4853,26.6141,26.4061,26.6141,167224.0
2025-04-09 11:40:00,26.88,27.0,26.83,26.96,129957.0,26.6141,26.7329,26.5646,26.6933,129957.0
2025-04-09 11:45:00,26.96,26.96,26.55,26.69,478658.0,26.6933,26.6933,26.2873,26.4259,478658.0
2025-04-09 11:50:00,26.7,26.8,26.64,26.79,220671.0,26.4358,26.5349,26.3764,26.5249,220671.0
2025-04-09 11:55:00,26.8,26.96,26.78,26.88,220999.0,26.5349,26.6933,26.515,26.6141,220999.0
2025-04-09 12:00:00,26.88,27.02,26.81,26.91,166256.0,26.6141,26.7527,26.5448,26.6438,166256.0
2025-04-09 12:05:00,26.91,26.94,26.69,26.72,177821.0,26.6438,26.6735,26.4259,26.4556,177821.0
2025-04-09 12:10:00,26.72,26.76,26.4,26.47,177753.0,26.4556,26.4952,26.1388,26.2081,177753.0
2025-04-09 12:15:00,26.45,26.51,26.4,26.45,178883.0,26.1883,26.2477,26.1388,26.1883,178883.0
2025-04-09 12:20:00,26.45,26.54,26.43,26.53,105726.0,26.1883,26.2774,26.1685,26.2675,105726.0
2025-04-09 12:25:00,26.53,26.55,26.4,26.52,152846.0,26.2675,26.2873,26.1388,26.2576,152846.0
2025-04-09 12:30:00,26.53,26.59,26.43,26.45,200231.0,26.2675,26.3269,26.1685,26.1883,200231.0
2025-04-09 12:35:00,26.44,26.51,26.38,26.43,81089.0,26.1784,26.2477,26.119,26.1685,81089.0
2025-04-09 12:40:00,26.43,26.54,26.43,26.47,69413.0,26.1685,26.2774,26.1685,26.2081,69413.0
2025-04-09 12:45:00,26.47,26.53,26.35,26.36,176821.0,26.2081,26.2675,26.0893,26.0992,176821.0
2025-04-09 12:50:00,26.36,26.45,26.25,26.29,208018.0,26.0992,26.1883,25.9903,26.0299,208018.0
2025-04-09 12:55:00,26.29,26.34,26.17,26.32,201610.0,26.0299,26.0794,25.9111,26.0596,201610.0
2025-04-09 13:00:00,26.31,26.32,25.83,25.85,712731.0,26.0497,26.0596,25.5744,25.5942,712731.0
2025-04-09 13:05:00,25.85,26.25,25.85,26.24,483731.0,25.5942,25.9903,25.5942,25.9804,483731.0
2025-04-09 13:10:00,26.23,26.34,26.19,26.19,208698.0,25.9705,26.0794,25.9309,25.9309,208698.0
2025-04-09 13:15:00,26.17,26.7,24.83,25.08,2229657.0,25.9111,26.4358,24.5843,24.8319,2229657.0
2025-04-09 13:20:00,25.07,25.63,23.86,23.9,1897540.0,24.822,25.3764,23.6239,23.6635,1897540.0
2025-04-09 13:25:00,23.92,23.94,22.85,23.88,1125956.0,23.6833,23.7031,22.6239,23.6437,1125956.0
2025-04-09 13:30:00,23.81,23.96,22.98,23.0,901006.0,23.5744,23.7229,22.7526,22.7724,901006.0
2025-04-09 13:35:00,23.02,23.51,22.51,23.51,535036.0,22.7922,23.2774,22.2873,23.2774,535036.0
2025-04-09 13:40:00,23.48,23.8,23.29,23.65,795648.0,23.2477,23.5645,23.0596,23.416,795648.0
2025-04-09 13:45:00,23.61,23.65,22.88,23.14,936399.0,23.3764,23.416,22.6536,22.9111,936399.0
2025-04-09 13:50:00,23.17,23.38,22.99,23.08,578088.0,22.9408,23.1487,22.7625,22.8517,578088.0
2025-04-09 13:55:00,23.08,23.31,22.6,22.68,699297.0,22.8517,23.0794,22.3764,22.4556,699297.0
2025-04-09 14:00:00,22.67,22.76,22.36,22.56,833094.0,22.4457,22.5348,22.1388,22.3368,833094.0
2025-04-09 14:05:00,22.55,23.07,22.48,22.77,656698.0,22.3269,22.8418,22.2576,22.5447,656698.0
2025-04-09 14:10:00,22.79,22.88,22.5,22.73,523281.0,22.5645,22.6536,22.2774,22.5051,523281.0
2025-04-09 14:15:00,22.73,22.88,22.39,22.72,538330.0,22.5051,22.6536,22.1685,22.4952,538330.0
2025-04-09 14:20:00,22.71,22.83,22.36,22.42,569373.0,22.4853,22.6041,22.1388,22.1982,569373.0
2025-04-09 14:25:00,22.44,22.5,22.17,22.33,1043112.0,22.218,22.2774,21.9507,22.1091,1043112.0
2025-04-09 14:30:00,22.33,22.65,22.14,22.53,659328.0,22.1091,22.4259,21.921,22.3071,659328.0
2025-04-09 14:35:00,22.53,22.58,22.34,22.47,561332.0,22.3071,22.3566,22.119,22.2477,561332.0
2025-04-09 14:40:00,22.48,22.92,22.41,22.86,509132.0,22.2576,22.6932,22.1883,22.6338,509132.0
2025-04-09 14:45:00,22.85,23.04,22.67,22.77,756710.0,22.6239,22.8121,22.4457,22.5447,756710.0
2025-04-09 14:50:00,22.74,22.92,22.54,22.85,537747.0,22.515,22.6932,22.317,22.6239,537747.0
2025-04-09 14:55:00,22.85,23.15,22.79,23.12,512767.0,22.6239,22.921,22.5645,22.8913,512767.0
2025-04-09 15:00:00,23.12,23.23,22.73,22.73,989793.0,22.8913,23.0002,22.5051,22.5051,989793.0
2025-04-09 15:05:00,22.74,22.88,22.64,22.69,377730.0,22.515,22.6536,22.416,22.4655,377730.0
2025-04-09 15:10:00,22.68,22.68,22.38,22.41,595135.0,22.4556,22.4556,22.1586,22.1883,595135.0
2025-04-09 15:15:00,22.41,22.57,22.31,22.32,403173.0,22.1883,22.3467,22.0893,22.0992,403173.0
2025-04-09 15:20:00,22.33,22.35,22.1,22.12,672409.0,22.1091,22.1289,21.8814,21.9012,672409.0
2025-04-09 15:25:00,22.12,22.2,21.95,22.07,489133.0,21.9012,21.9804,21.7328,21.8516,489133.0
2025-04-09 15:30:00,22.08,22.08,21.77,21.86,510957.0,21.8615,21.8615,21.5546,21.6437,510957.0
2025-04-09 15:35:00,21.87,22.18,21.86,21.94,362743.0,21.6536,21.9606,21.6437,21.7229,362743.0
2025-04-09 15:40:00,21.94,22.03,21.92,21.95,243076.0,21.7229,21.812,21.7031,21.7328,243076.0
2025-04-09 15:45:00,21.94,22.07,21.81,21.81,239947.0,21.7229,21.8516,21.5942,21.5942,239947.0
2025-04-09 15:50:00,21.81,21.81,21.46,21.7,882579.0,21.5942,21.5942,21.2477,21.4853,882579.0
2025-04-09 15:55:00,21.69,21.94,21.59,21.8,1167839.0,21.4754,21.7229,21.3764,21.5843,1167839.0
2025-04-10 09:30:00,22.64,22.73,22.55,22.67,665704.0,22.416,22.5051,22.3269,22.4457,665704.0
2025-04-10 09:35:00,22.66,22.84,22.6,22.73,609629.0,22.4358,22.614,22.3764,22.5051,609629.0
2025-04-10 09:40:00,22.72,22.94,22.72,22.82,491249.0,22.4952,22.713,22.4952,22.5942,491249.0
2025-04-10 09:45:00,22.81,22.83,22.61,22.64,504468.0,22.5843,22.6041,22.3863,22.416,504468.0
2025-04-10 09:50:00,22.65,22.82,22.56,22.77,302091.0,22.4259,22.5942,22.3368,22.5447,302091.0
2025-04-10 09:55:00,22.77,22.91,22.75,22.91,233492.0,22.5447,22.6833,22.5249,22.6833,233492.0
2025-04-10 10:00:00,22.91,23.05,22.82,22.93,477862.0,22.6833,22.822,22.5942,22.7031,477862.0
2025-04-10 10:05:00,22.94,23.02,22.83,22.91,278221.0,22.713,22.7922,22.6041,22.6833,278221.0
2025-04-10 10:10:00,22.93,23.12,22.93,23.01,146116.0,22.7031,22.8913,22.7031,22.7823,146116.0
2025-04-10 10:15:00,23.01,23.03,22.91,23.02,257589.0,22.7823,22.8021,22.6833,22.7922,257589.0
2025-04-10 10:20:00,23.02,23.05,22.8,22.83,214062.0,22.7922,22.822,22.5744,22.6041,214062.0
2025-04-10 10:25:00,22.83,22.99,22.78,22.97,258238.0,22.6041,22.7625,22.5546,22.7427,258238.0
2025-04-10 10:30:00,22.97,22.97,22.75,22.76,235136.0,22.7427,22.7427,22.5249,22.5348,235136.0
2025-04-10 10:35:00,22.76,22.81,22.7,22.77,123678.0,22.5348,22.5843,22.4754,22.5447,123678.0
2025-04-10 10:40:00,22.78,22.85,22.67,22.83,228467.0,22.5546,22.6239,22.4457,22.6041,228467.0
2025-04-10 10:45:00,22.83,23.0,22.8,22.95,193713.0,22.6041,22.7724,22.5744,22.7229,193713.0
2025-04-10 10:50:00,22.96,23.04,22.91,22.97,309535.0,22.7328,22.8121,22.6833,22.7427,309535.0
2025-04-10 10:55:00,22.96,23.14,22.92,23.12,233417.0,22.7328,22.9111,22.6932,22.8913,233417.0
2025-04-10 11:00:00,23.12,23.14,23.07,23.09,120736.0,22.8913,22.9111,22.8418,22.8616,120736.0
2025-04-10 11:05:00,23.1,23.12,22.93,22.95,113213.0,22.8715,22.8913,22.7031,22.7229,113213.0
2025-04-10 11:10:00,22.95,23.13,22.94,23.11,135196.0,22.7229,22.9012,22.713,22.8814,135196.0
2025-04-10 11:15:00,23.11,23.2,23.09,23.19,110766.0,22.8814,22.9705,22.8616,22.9606,110766.0
2025-04-10 11:20:00,23.19,23.28,23.17,23.25,329683.0,22.9606,23.0497,22.9408,23.02,329683.0
2025-04-10 11:25:00,23.25,23.33,23.22,23.32,146698.0,23.02,23.0992,22.9903,23.0893,146698.0
2025-04-10 11:30:00,23.32,23.45,23.28,23.35,259237.0,23.0893,23.218,23.0497,23.119,259237.0
2025-04-10 11:35:00,23.34,23.47,23.33,23.46,232293.0,23.1091,23.2378,23.0992,23.2279,232293.0
2025-04-10 11:40:00,23.46,23.51,23.36,23.49,125471.0,23.2279,23.2774,23.1289,23.2576,125471.0
2025-04-10 11:45:00,23.5,23.55,23.41,23.54,139784.0,23.2675,23.317,23.1784,23.3071,139784.0
2025-04-10 11:50:00,23.55,23.68,23.51,23.52,393421.0,23.317,23.4457,23.2774,23.2873,393421.0
2025-04-10 11:55:00,23.5,23.79,23.49,23.73,264314.0,23.2675,23.5546,23.2576,23.4952,264314.0
2025-04-10 12:00:00,23.74,23.92,23.64,23.92,417758.0,23.5051,23.6833,23.4061,23.6833,417758.0
2025-04-10 12:05:00,23.93,23.97,23.71,23.8,374312.0,23.6932,23.7328,23.4754,23.5645,374312.0
2025-04-10 12:10:00,23.81,23.95,23.73,23.92,178397.0,23.5744,23.713,23.4952,23.6833,178397.0
2025-04-10 12:15:00,23.93,24.12,23.91,24.07,255019.0,23.6932,23.8814,23.6734,23.8319,255019.0
2025-04-10 12:20:00,24.07,24.41,24.07,24.16,399170.0,23.8319,24.1685,23.8319,23.921,399170.0
2025-04-10 12:25:00,24.16,24.45,24.15,24.28,523373.0,23.921,24.2081,23.9111,24.0398,523373.0
2025-04-10 12:30:00,24.28,24.3,23.85,23.87,354241.0,24.0398,24.0596,23.614,23.6338,354241.0
2025-04-10 12:35:00,23.87,23.98,23.71,23.78,272594.0,23.6338,23.7428,23.4754,23.5447,272594.0
2025-04-10 12:40:00,23.77,23.92,23.77,23.79,488465.0,23.5348,23.6833,23.5348,23.5546,488465.0
2025-04-10 12:45:00,23.8,23.99,23.62,23.67,257377.0,23.5645,23.7527,23.3863,23.4358,257377.0
2025-04-10 12:50:00,23.66,23.84,23.59,23.78,539867.0,23.4259,23.6041,23.3566,23.5447,539867.0
2025-04-10 12:55:00,23.79,23.8,23.61,23.65,206034.0,23.5546,23.5645,23.3764,23.416,206034.0
2025-04-10 13:00:00,23.65,23.72,23.25,23.54,659592.0,23.416,23.4853,23.02,23.3071,659592.0
2025-04-10 13:05:00,23.55,23.85,23.55,23.83,364400.0,23.317,23.614,23.317,23.5942,364400.0
2025-04-10 13:10:00,23.83,24.14,23.81,24.05,406953.0,23.5942,23.9012,23.5744,23.8121,406953.0
2025-04-10 13:15:00,24.06,24.14,23.96,23.99,293205.0,23.822,23.9012,23.7229,23.7527,293205.0
2025-04-10 13:20:00,23.99,24.19,23.92,23.96,272110.0,23.7527,23.9507,23.6833,23.7229,272110.0
2025-04-10 13:25:00,23.95,23.98,23.66,23.68,325475.0,23.713,23.7428,23.4259,23.4457,325475.0
2025-04-10 13:30:00,23.69,23.75,23.55,23.69,218733.0,23.4556,23.515,23.317,23.4556,218733.0
2025-04-10 13:35:00,23.69,23.7,23.49,23.67,260393.0,23.4556,23.4655,23.2576,23.4358,260393.0
2025-04-10 13:40:00,23.67,23.69,23.4,23.41,250762.0,23.4358,23.4556,23.1685,23.1784,250762.0
2025-04-10 13:45:00,23.41,23.45,23.23,23.41,311680.0,23.1784,23.218,23.0002,23.1784,311680.0
2025-04-10 13:50:00,23.42,23.52,23.26,23.31,270733.0,23.1883,23.2873,23.0299,23.0794,270733.0
2025-04-10 13:55:00,23.31,23.32,23.19,23.29,160355.0,23.0794,23.0893,22.9606,23.0596,160355.0
2025-04-10 14:00:00,23.29,23.34,23.0,23.06,243633.0,23.0596,23.1091,22.7724,22.8319,243633.0
2025-04-10 14:05:00,23.07,23.43,23.01,23.41,359787.0,22.8418,23.1982,22.7823,23.1784,359787.0
2025-04-10 14:10:00,23.42,23.58,23.36,23.55,268747.0,23.1883,23.3467,23.1289,23.317,268747.0
2025-04-10 14:15:00,23.57,23.59,23.34,23.4,318575.0,23.3368,23.3566,23.1091,23.1685,318575.0
2025-04-10 14:20:00,23.39,23.4,23.04,23.12,133722.0,23.1586,23.1685,22.8121,22.8913,133722.0
2025-04-10 14:25:00,23.13,23.18,22.93,22.96,358716.0,22.9012,22.9507,22.7031,22.7328,358716.0
2025-04-10 14:30:00,22.95,23.07,22.87,23.07,165488.0,22.7229,22.8418,22.6437,22.8418,165488.0
2025-04-10 14:35:00,23.07,23.18,23.01,23.03,310066.0,22.8418,22.9507,22.7823,22.8021,310066.0
2025-04-10 14:40:00,23.03,23.09,22.84,22.87,223503.0,22.8021,22.8616,22.614,22.6437,223503.0
2025-04-10 14:45:00,22.88,23.18,22.87,23.11,254321.0,22.6536,22.9507,22.6437,22.8814,254321.0
2025-04-10 14:50:00,23.09,23.26,22.97,23.25,202772.0,22.8616,23.0299,22.7427,23.02,202772.0
2025-04-10 14:55:00,23.25,23.33,23.06,23.13,150526.0,23.02,23.0992,22.8319,22.9012,150526.0
2025-04-10 15:00:00,23.13,23.22,22.88,22.93,227756.0,22.9012,22.9903,22.6536,22.7031,227756.0
2025-04-10 15:05:00,22.93,23.28,22.89,23.28,310822.0,22.7031,23.0497,22.6635,23.0497,310822.0
2025-04-10 15:10:00,23.27,23.31,23.16,23.2,243053.0,23.0398,23.0794,22.9309,22.9705,243053.0
2025-04-10 15:15:00,23.2,23.29,23.05,23.08,252509.0,22.9705,23.0596,22.822,22.8517,252509.0
2025-04-10 15:20:00,23.08,23.23,22.94,23.16,150158.0,22.8517,23.0002,22.713,22.9309,150158.0
2025-04-10 15:25:00,23.16,23.43,23.05,23.43,212757.0,22.9309,23.1982,22.822,23.1982,212757.0
2025-04-10 15:30:00,23.43,23.44,23.19,23.31,251305.0,23.1982,23.2081,22.9606,23.0794,251305.0
2025-04-10 15:35:00,23.31,23.5,23.27,23.49,177766.0,23.0794,23.2675,23.0398,23.2576,177766.0
2025-04-10 15:40:00,23.49,23.76,23.42,23.73,230034.0,23.2576,23.5249,23.1883,23.4952,230034.0
2025-04-10 15:45:00,23.72,23.77,23.52,23.63,283242.0,23.4853,23.5348,23.2873,23.3962,283242.0
2025-04-10 15:50:00,23.63,23.65,23.17,23.21,397001.0,23.3962,23.416,22.9408,22.9804,397001.0
2025-04-10 15:55:00,23.21,23.45,23.1,23.25,781059.0,22.9804,23.218,22.8715,23.02,781059.0
2025-04-11 09:30:00,23.41,23.59,23.26,23.45,839652.0,23.1784,23.3566,23.0299,23.218,839652.0
2025-04-11 09:35:00,23.45,23.57,23.2,23.29,1125024.0,23.218,23.3368,22.9705,23.0596,1125024.0
2025-04-11 09:40:00,23.28,23.51,23.14,23.21,870875.0,23.0497,23.2774,22.9111,22.9804,870875.0
2025-04-11 09:45:00,23.2,23.22,22.95,23.05,812077.0,22.9705,22.9903,22.7229,22.822,812077.0
2025-04-11 09:50:00,23.05,23.15,22.9,22.97,523659.0,22.822,22.921,22.6734,22.7427,523659.0
2025-04-11 09:55:00,22.98,23.13,22.96,23.1,394901.0,22.7526,22.9012,22.7328,22.8715,394901.0
2025-04-11 10:00:00,23.13,23.39,23.1,23.22,580139.0,22.9012,23.1586,22.8715,22.9903,580139.0
2025-04-11 10:05:00,23.22,23.26,22.94,23.06,674334.0,22.9903,23.0299,22.713,22.8319,674334.0
2025-04-11 10:10:00,23.04,23.3,22.99,23.13,409528.0,22.8121,23.0695,22.7625,22.9012,409528.0
2025-04-11 10:15:00,23.14,23.4,23.02,23.38,435328.0,22.9111,23.1685,22.7922,23.1487,435328.0
2025-04-11 10:20:00,23.37,23.68,23.35,23.52,704747.0,23.1388,23.4457,23.119,23.2873,704747.0
2025-04-11 10:25:00,23.52,23.65,23.47,23.63,278442.0,23.2873,23.416,23.2378,23.3962,278442.0
2025-04-11 10:30:00,23.62,23.68,23.32,23.35,597073.0,23.3863,23.4457,23.0893,23.119,597073.0
2025-04-11 10:35:00,23.35,23.39,23.28,23.32,177618.0,23.119,23.1586,23.0497,23.0893,177618.0
2025-04-11 10:40:00,23.33,23.43,23.21,23.23,288078.0,23.0992,23.1982,22.9804,23.0002,288078.0
2025-04-11 10:45:00,23.23,23.23,23.09,23.16,170851.0,23.0002,23.0002,22.8616,22.9309,170851.0
2025-04-11 10:50:00,23.17,23.36,23.17,23.28,197760.0,22.9408,23.1289,22.9408,23.0497,197760.0
2025-04-11 10:55:00,23.29,23.41,23.23,23.41,136228.0,23.0596,23.1784,23.0002,23.1784,136228.0
2025-04-11 11:00:00,23.42,23.46,23.03,23.43,417703.0,23.1883,23.2279,22.8021,23.1982,417703.0
2025-04-11 11:05:00,23.44,23.53,23.35,23.4,280253.0,23.2081,23.2972,23.119,23.1685,280253.0
2025-04-11 11:10:00,23.41,23.54,23.35,23.52,177453.0,23.1784,23.3071,23.119,23.2873,177453.0
2025-04-11 11:15:00,23.52,23.61,23.47,23.53,245130.0,23.2873,23.3764,23.2378,23.2972,245130.0
2025-04-11 11:20:00,23.54,23.61,23.44,23.56,153901.0,23.3071,23.3764,23.2081,23.3269,153901.0
2025-04-11 11:25:00,23.57,23.57,23.38,23.41,228781.0,23.3368,23.3368,23.1487,23.1784,228781.0
2025-04-11 11:30:00,23.44,23.48,23.34,23.37,100814.0,23.2081,23.2477,23.1091,23.1388,100814.0
2025-04-11 11:35:00,23.36,23.42,23.14,23.17,298681.0,23.1289,23.1883,22.9111,22.9408,298681.0
2025-04-11 11:40:00,23.17,23.32,23.16,23.23,124152.0,22.9408,23.0893,22.9309,23.0002,124152.0
2025-04-11 11:45:00,23.23,23.28,23.13,23.17,236736.0,23.0002,23.0497,22.9012,22.9408,236736.0
2025-04-11 11:50:00,23.16,23.24,23.13,23.17,90171.0,22.9309,23.0101,22.9012,22.9408,90171.0
2025-04-11 11:55:00,23.17,23.17,23.07,23.09,93454.0,22.9408,22.9408,22.8418,22.8616,93454.0
2025-04-11 12:00:00,23.07,23.16,23.06,23.08,103818.0,22.8418,22.9309,22.8319,22.8517,103818.0
2025-04-11 12:05:00,23.08,23.08,22.94,23.06,226969.0,22.8517,22.8517,22.713,22.8319,226969.0
2025-04-11 12:10:00,23.05,23.05,22.94,23.0,102228.0,22.822,22.822,22.713,22.7724,102228.0
2025-04-11 12:15:00,22.99,23.03,22.93,22.94,117986.0,22.7625,22.8021,22.7031,22.713,117986.0
2025-04-11 12:20:00,22.94,23.04,22.93,23.04,129586.0,22.713,22.8121,22.7031,22.8121,129586.0
2025-04-11 12:25:00,23.04,23.12,22.99,23.05,312234.0,22.8121,22.8913,22.7625,22.822,312234.0
2025-04-11 12:30:00,23.04,23.04,22.77,22.82,191800.0,22.8121,22.8121,22.5447,22.5942,191800.0
2025-04-11 12:35:00,22.83,22.83,22.63,22.7,110773.0,22.6041,22.6041,22.4061,22.4754,110773.0
2025-04-11 12:40:00,22.69,22.75,22.61,22.63,139418.0,22.4655,22.5249,22.3863,22.4061,139418.0
2025-04-11 12:45:00,22.63,22.71,22.57,22.58,225062.0,22.4061,22.4853,22.3467,22.3566,225062.0
2025-04-11 12:50:00,22.57,22.66,22.56,22.6,240371.0,22.3467,22.4358,22.3368,22.3764,240371.0
2025-04-11 12:55:00,22.6,22.66,22.58,22.66,133299.0,22.3764,22.4358,22.3566,22.4358,133299.0
2025-04-11 13:00:00,22.65,22.76,22.58,22.63,340284.0,22.4259,22.5348,22.3566,22.4061,340284.0
2025-04-11 13:05:00,22.62,22.69,22.53,22.64,213589.0,22.3962,22.4655,22.3071,22.416,213589.0
2025-04-11 13:10:00,22.65,22.74,22.64,22.69,76962.0,22.4259,22.515,22.416,22.4655,76962.0
2025-04-11 13:15:00,22.68,22.83,22.63,22.8,116311.0,22.4556,22.6041,22.4061,22.5744,116311.0
2025-04-11 13:20:00,22.81,22.84,22.63,22.76,271966.0,22.5843,22.614,22.4061,22.5348,271966.0
2025-04-11 13:25:00,22.76,22.85,22.74,22.83,180622.0,22.5348,22.6239,22.515,22.6041,180622.0
2025-04-11 13:30:00,22.82,22.91,22.76,22.81,261776.0,22.5942,22.6833,22.5348,22.5843,261776.0
2025-04-11 13:35:00,22.81,22.88,22.56,22.56,325390.0,22.5843,22.6536,22.3368,22.3368,325390.0
2025-04-11 13:40:00,22.57,22.57,22.27,22.33,798257.0,22.3467,22.3467,22.0497,22.1091,798257.0
2025-04-11 13:45:00,22.32,22.52,22.32,22.39,394462.0,22.0992,22.2972,22.0992,22.1685,394462.0
2025-04-11 13:50:00,22.41,22.44,22.24,22.3,191958.0,22.1883,22.218,22.02,22.0794,191958.0
2025-04-11 13:55:00,22.31,22.43,22.29,22.39,316986.0,22.0893,22.2081,22.0695,22.1685,316986.0
2025-04-11 14:00:00,22.37,22.47,22.37,22.38,207641.0,22.1487,22.2477,22.1487,22.1586,207641.0
2025-04-11 14:05:00,22.38,22.55,22.38,22.51,123678.0,22.1586,22.3269,22.1586,22.2873,123678.0
2025-04-11 14:10:00,22.51,22.56,22.44,22.49,115702.0,22.2873,22.3368,22.218,22.2675,115702.0
2025-04-11 14:15:00,22.5,22.64,22.44,22.59,166847.0,22.2774,22.416,22.218,22.3665,166847.0
2025-04-11 14:20:00,22.58,22.66,22.53,22.55,247943.0,22.3566,22.4358,22.3071,22.3269,247943.0
2025-04-11 14:25:00,22.55,22.64,22.52,22.53,216911.0,22.3269,22.416,22.2972,22.3071,216911.0
2025-04-11 14:30:00,22.53,22.57,22.5,22.55,84690.0,22.3071,22.3467,22.2774,22.3269,84690.0
2025-04-11 14:35:00,22.55,22.59,22.45,22.52,135375.0,22.3269,22.3665,22.2279,22.2972,135375.0
2025-04-11 14:40:00,22.49,22.52,22.44,22.48,229449.0,22.2675,22.2972,22.218,22.2576,229449.0
2025-04-11 14:45:00,22.48,22.49,22.41,22.45,76138.0,22.2576,22.2675,22.1883,22.2279,76138.0
2025-04-11 14:50:00,22.43,22.63,22.43,22.47,263115.0,22.2081,22.4061,22.2081,22.2477,263115.0
2025-04-11 14:55:00,22.48,22.63,22.47,22.61,174821.0,22.2576,22.4061,22.2477,22.3863,174821.0
2025-04-11 15:00:00,22.61,22.62,22.43,22.47,110509.0,22.3863,22.3962,22.2081,22.2477,110509.0
2025-04-11 15:05:00,22.47,22.53,22.38,22.39,152955.0,22.2477,22.3071,22.1586,22.1685,152955.0
2025-04-11 15:10:00,22.4,22.44,22.33,22.36,70954.0,22.1784,22.218,22.1091,22.1388,70954.0
2025-04-11 15:15:00,22.35,22.49,22.35,22.38,286384.0,22.1289,22.2675,22.1289,22.1586,286384.0
2025-04-11 15:20:00,22.37,22.42,22.31,22.35,389185.0,22.1487,22.1982,22.0893,22.1289,389185.0
2025-04-11 15:25:00,22.36,22.42,22.31,22.39,124876.0,22.1388,22.1982,22.0893,22.1685,124876.0
2025-04-11 15:30:00,22.41,22.45,22.35,22.38,157780.0,22.1883,22.2279,22.1289,22.1586,157780.0
2025-04-11 15:35:00,22.37,22.5,22.37,22.41,217468.0,22.1487,22.2774,22.1487,22.1883,217468.0
2025-04-11 15:40:00,22.4,22.43,22.36,22.37,159577.0,22.1784,22.2081,22.1388,22.1487,159577.0
2025-04-11 15:45:00,22.37,22.45,22.36,22.41,114201.0,22.1487,22.2279,22.1388,22.1883,114201.0
2025-04-11 15:50:00,22.39,22.46,22.33,22.39,696152.0,22.1685,22.2378,22.1091,22.1685,696152.0
2025-04-11 15:55:00,22.38,22.48,22.34,22.46,713466.0,22.1586,22.2576,22.119,22.2378,713466.0
2025-04-14 09:30:00,21.61,21.79,21.6,21.74,767317.0,21.3962,21.5744,21.3863,21.5249,767317.0
2025-04-14 09:35:00,21.75,21.87,21.72,21.87,301749.0,21.5348,21.6536,21.5051,21.6536,301749.0
2025-04-14 09:40:00,21.87,22.01,21.86,21.89,389479.0,21.6536,21.7922,21.6437,21.6734,389479.0
2025-04-14 09:45:00,21.87,22.02,21.83,21.86,164353.0,21.6536,21.8021,21.614,21.6437,164353.0
2025-04-14 09:50:00,21.84,21.94,21.8,21.82,141346.0,21.6239,21.7229,21.5843,21.6041,141346.0
2025-04-14 09:55:00,21.83,21.92,21.81,21.91,93008.0,21.614,21.7031,21.5942,21.6932,93008.0
2025-04-14 10:00:00,21.9,21.95,21.7,21.75,324124.0,21.6833,21.7328,21.4853,21.5348,324124.0
2025-04-14 10:05:00,21.74,21.79,21.67,21.78,193236.0,21.5249,21.5744,21.4556,21.5645,193236.0
2025-04-14 10:10:00,21.79,21.89,21.77,21.84,257610.0,21.5744,21.6734,21.5546,21.6239,257610.0
2025-04-14 10:15:00,21.83,21.97,21.79,21.88,377442.0,21.614,21.7526,21.5744,21.6635,377442.0
2025-04-14 10:20:00,21.87,21.94,21.83,21.85,221410.0,21.6536,21.7229,21.614,21.6338,221410.0
2025-04-14 10:25:00,21.86,21.9,21.75,21.77,136680.0,21.6437,21.6833,21.5348,21.5546,136680.0
2025-04-14 10:30:00,21.78,21.82,21.73,21.77,157554.0,21.5645,21.6041,21.515,21.5546,157554.0
2025-04-14 10:35:00,21.78,21.8,21.72,21.73,38312.0,21.5645,21.5843,21.5051,21.515,38312.0
2025-04-14 10:40:00,21.73,21.78,21.7,21.76,82837.0,21.515,21.5645,21.4853,21.5447,82837.0
2025-04-14 10:45:00,21.75,21.79,21.69,21.7,166962.0,21.5348,21.5744,21.4754,21.4853,166962.0
2025-04-14 10:50:00,21.69,21.71,21.63,21.64,101703.0,21.4754,21.4952,21.416,21.4259,101703.0
2025-04-14 10:55:00,21.64,21.77,21.64,21.75,115476.0,21.4259,21.5546,21.4259,21.5348,115476.0
2025-04-14 11:00:00,21.75,21.82,21.69,21.81,432605.0,21.5348,21.6041,21.4754,21.5942,432605.0
2025-04-14 11:05:00,21.79,21.89,21.79,21.85,157937.0,21.5744,21.6734,21.5744,21.6338,157937.0
2025-04-14 11:10:00,21.86,21.92,21.81,21.9,43220.0,21.6437,21.7031,21.5942,21.6833,43220.0
2025-04-14 11:15:00,21.9,21.94,21.87,21.88,13424.0,21.6833,21.7229,21.6536,21.6635,13424.0
2025-04-14 11:20:00,21.87,21.92,21.85,21.92,70778.0,21.6536,21.7031,21.6338,21.7031,70778.0
2025-04-14 11:25:00,21.93,22.09,21.92,22.08,132626.0,21.713,21.8714,21.7031,21.8615,132626.0
2025-04-14 11:30:00,22.07,22.1,21.98,21.99,134360.0,21.8516,21.8814,21.7625,21.7724,134360.0
2025-04-14 11:35:00,21.97,22.15,21.96,22.14,71250.0,21.7526,21.9309,21.7427,21.921,71250.0
2025-04-14 11:40:00,22.16,22.22,22.1,22.1,143328.0,21.9408,22.0002,21.8814,21.8814,143328.0
2025-04-14 11:45:00,22.1,22.31,22.1,22.3,84456.0,21.8814,22.0893,21.8814,22.0794,84456.0
2025-04-14 11:50:00,22.3,22.35,22.27,22.27,246545.0,22.0794,22.1289,22.0497,22.0497,246545.0
2025-04-14 11:55:00,22.28,22.32,22.19,22.32,173948.0,22.0596,22.0992,21.9705,22.0992,173948.0
2025-04-14 12:00:00,22.32,22.34,22.22,22.26,123694.0,22.0992,22.119,22.0002,22.0398,123694.0
2025-04-14 12:05:00,22.24,22.34,22.23,22.31,43751.0,22.02,22.119,22.0101,22.0893,43751.0
2025-04-14 12:10:00,22.32,22.46,22.29,22.34,328690.0,22.0992,22.2378,22.0695,22.119,328690.0
2025-04-14 12:15:00,22.34,22.35,22.16,22.21,317517.0,22.119,22.1289,21.9408,21.9903,317517.0
2025-04-14 12:20:00,22.21,22.29,22.14,22.23,171498.0,21.9903,22.0695,21.921,22.0101,171498.0
2025-04-14 12:25:00,22.24,22.36,22.23,22.3,150987.0,22.02,22.1388,22.0101,22.0794,150987.0
2025-04-14 12:30:00,22.3,22.34,22.15,22.16,168745.0,22.0794,22.119,21.9309,21.9408,168745.0
2025-04-14 12:35:00,22.16,22.21,22.14,22.21,63420.0,21.9408,21.9903,21.921,21.9903,63420.0
2025-04-14 12:40:00,22.2,22.23,22.16,22.18,34066.0,21.9804,22.0101,21.9408,21.9606,34066.0
2025-04-14 12:45:00,22.17,22.21,22.14,22.21,98557.0,21.9507,21.9903,21.921,21.9903,98557.0
2025-04-14 12:50:00,22.21,22.32,22.21,22.22,187652.0,21.9903,22.0992,21.9903,22.0002,187652.0
2025-04-14 12:55:00,22.21,22.35,22.2,22.34,66518.0,21.9903,22.1289,21.9804,22.119,66518.0
2025-04-14 13:00:00,22.33,22.35,22.03,22.27,1113105.0,22.1091,22.1289,21.812,22.0497,1113105.0
2025-04-14 13:05:00,22.25,22.31,22.21,22.23,89800.0,22.0299,22.0893,21.9903,22.0101,89800.0
2025-04-14 13:10:00,22.24,22.27,22.19,22.23,66275.0,22.02,22.0497,21.9705,22.0101,66275.0
2025-04-14 13:15:00,22.22,22.29,22.17,22.18,38193.0,22.0002,22.0695,21.9507,21.9606,38193.0
2025-04-14 13:20:00,22.16,22.19,22.08,22.09,91296.0,21.9408,21.9705,21.8615,21.8714,91296.0
2025-04-14 13:25:00,22.09,22.21,22.08,22.18,78229.0,21.8714,21.9903,21.8615,21.9606,78229.0
2025-04-14 13:30:00,22.18,22.25,22.13,22.18,87795.0,21.9606,22.0299,21.9111,21.9606,87795.0
2025-04-14 13:35:00,22.16,22.19,22.12,22.17,29252.0,21.9408,21.9705,21.9012,21.9507,29252.0
2025-04-14 13:40:00,22.16,22.21,22.11,22.2,28629.0,21.9408,21.9903,21.8913,21.9804,28629.0
2025-04-14 13:45:00,22.2,22.24,22.13,22.15,34750.0,21.9804,22.02,21.9111,21.9309,34750.0
2025-04-14 13:50:00,22.14,22.16,22.0,22.05,87929.0,21.921,21.9408,21.7823,21.8318,87929.0
2025-04-14 13:55:00,22.05,22.09,22.01,22.04,59226.0,21.8318,21.8714,21.7922,21.8219,59226.0
2025-04-14 14:00:00,22.04,22.04,21.98,22.0,127449.0,21.8219,21.8219,21.7625,21.7823,127449.0
2025-04-14 14:05:00,21.99,22.04,21.98,21.99,150906.0,21.7724,21.8219,21.7625,21.7724,150906.0
2025-04-14 14:10:00,21.99,22.06,21.98,22.02,44385.0,21.7724,21.8417,21.7625,21.8021,44385.0
2025-04-14 14:15:00,22.03,22.03,21.98,21.98,32342.0,21.812,21.812,21.7625,21.7625,32342.0
2025-04-14 14:20:00,21.98,21.98,21.92,21.92,26600.0,21.7625,21.7625,21.7031,21.7031,26600.0
2025-04-14 14:25:00,21.92,21.96,21.91,21.92,32628.0,21.7031,21.7427,21.6932,21.7031,32628.0
2025-04-14 14:30:00,21.93,21.95,21.89,21.91,109457.0,21.713,21.7328,21.6734,21.6932,109457.0
2025-04-14 14:35:00,21.91,21.92,21.88,21.9,36425.0,21.6932,21.7031,21.6635,21.6833,36425.0
2025-04-14 14:40:00,21.89,21.9,21.85,21.86,52683.0,21.6734,21.6833,21.6338,21.6437,52683.0
2025-04-14 14:45:00,21.86,21.92,21.85,21.9,59022.0,21.6437,21.7031,21.6338,21.6833,59022.0
2025-04-14 14:50:00,21.88,21.92,21.87,21.89,50877.0,21.6635,21.7031,21.6536,21.6734,50877.0
2025-04-14 14:55:00,21.89,21.92,21.87,21.89,78609.0,21.6734,21.7031,21.6536,21.6734,78609.0
2025-04-14 15:00:00,21.89,21.89,21.83,21.84,49163.0,21.6734,21.6734,21.614,21.6239,49163.0
2025-04-14 15:05:00,21.84,21.85,21.78,21.78,86974.0,21.6239,21.6338,21.5645,21.5645,86974.0
2025-04-14 15:10:00,21.78,21.81,21.74,21.75,81726.0,21.5645,21.5942,21.5249,21.5348,81726.0
2025-04-14 15:15:00,21.78,21.84,21.77,21.82,37164.0,21.5645,21.6239,21.5546,21.6041,37164.0
2025-04-14 15:20:00,21.83,21.84,21.78,21.79,32380.0,21.614,21.6239,21.5645,21.5744,32380.0
2025-04-14 15:25:00,21.8,21.87,21.79,21.84,57068.0,21.5843,21.6536,21.5744,21.6239,57068.0
2025-04-14 15:30:00,21.85,21.89,21.83,21.84,101304.0,21.6338,21.6734,21.614,21.6239,101304.0
2025-04-14 15:35:00,21.84,21.88,21.81,21.85,38802.0,21.6239,21.6635,21.5942,21.6338,38802.0
2025-04-14 15:40:00,21.85,21.86,21.77,21.82,57831.0,21.6338,21.6437,21.5546,21.6041,57831.0
2025-04-14 15:45:00,21.82,21.92,21.81,21.89,117436.0,21.6041,21.7031,21.5942,21.6734,117436.0
2025-04-14 15:50:00,21.88,22.02,21.88,21.98,246639.0,21.6635,21.8021,21.6635,21.7625,246639.0
2025-04-14 15:55:00,21.98,22.09,21.97,22.04,254135.0,21.7625,21.8714,21.7526,21.8219,254135.0
2025-04-15 09:30:00,21.99,22.02,21.89,21.94,232254.0,21.7724,21.8021,21.6734,21.7229,232254.0
2025-04-15 09:35:00,21.95,22.0,21.83,21.84,184536.0,21.7328,21.7823,21.614,21.6239,184536.0
2025-04-15 09:40:00,21.84,21.86,21.78,21.82,204489.0,21.6239,21.6437,21.5645,21.6041,204489.0
2025-04-15 09:45:00,21.82,21.88,21.76,21.8,150898.0,21.6041,21.6635,21.5447,21.5843,150898.0
2025-04-15 09:50:00,21.79,21.81,21.72,21.76,112368.0,21.5744,21.5942,21.5051,21.5447,112368.0
2025-04-15 09:55:00,21.77,21.85,21.74,21.84,96304.0,21.5546,21.6338,21.5249,21.6239,96304.0
2025-04-15 10:00:00,21.84,21.86,21.77,21.81,144482.0,21.6239,21.6437,21.5546,21.5942,144482.0
2025-04-15 10:05:00,21.8,21.82,21.75,21.82,143018.0,21.5843,21.6041,21.5348,21.6041,143018.0
2025-04-15 10:10:00,21.81,21.84,21.7,21.82,119811.0,21.5942,21.6239,21.4853,21.6041,119811.0
2025-04-15 10:15:00,21.82,22.03,21.76,22.01,895299.0,21.6041,21.812,21.5447,21.7922,895299.0
2025-04-15 10:20:00,22.03,22.11,21.89,22.0,247567.0,21.812,21.8913,21.6734,21.7823,247567.0
2025-04-15 10:25:00,22.01,22.06,21.96,22.01,263923.0,21.7922,21.8417,21.7427,21.7922,263923.0
2025-04-15 10:30:00,22.0,22.01,21.88,21.91,66324.0,21.7823,21.7922,21.6635,21.6932,66324.0
2025-04-15 10:35:00,21.9,21.98,21.89,21.97,58315.0,21.6833,21.7625,21.6734,21.7526,58315.0
2025-04-15 10:40:00,21.97,22.0,21.82,21.82,75939.0,21.7526,21.7823,21.6041,21.6041,75939.0
2025-04-15 10:45:00,21.83,22.03,21.82,21.91,520316.0,21.614,21.812,21.6041,21.6932,520316.0
2025-04-15 10:50:00,21.91,21.98,21.87,21.9,115023.0,21.6932,21.7625,21.6536,21.6833,115023.0
2025-04-15 10:55:00,21.86,21.92,21.83,21.92,71859.0,21.6437,21.7031,21.614,21.7031,71859.0
2025-04-15 11:00:00,21.91,21.93,21.84,21.84,35900.0,21.6932,21.713,21.6239,21.6239,35900.0
2025-04-15 11:05:00,21.83,21.93,21.83,21.9,61889.0,21.614,21.713,21.614,21.6833,61889.0
2025-04-15 11:10:00,21.89,21.93,21.84,21.85,23600.0,21.6734,21.713,21.6239,21.6338,23600.0
2025-04-15 11:15:00,21.85,21.85,21.81,21.84,40126.0,21.6338,21.6338,21.5942,21.6239,40126.0
2025-04-15 11:20:00,21.82,21.85,21.8,21.82,89508.0,21.6041,21.6338,21.5843,21.6041,89508.0
2025-04-15 11:25:00,21.84,21.95,21.84,21.95,29664.0,21.6239,21.7328,21.6239,21.7328,29664.0
2025-04-15 11:30:00,21.95,21.95,21.84,21.89,34928.0,21.7328,21.7328,21.6239,21.6734,34928.0
2025-04-15 11:35:00,21.91,21.98,21.89,21.93,72842.0,21.6932,21.7625,21.6734,21.713,72842.0
2025-04-15 11:40:00,21.95,21.96,21.91,21.93,60753.0,21.7328,21.7427,21.6932,21.713,60753.0
2025-04-15 11:45:00,21.94,22.0,21.9,21.96,208460.0,21.7229,21.7823,21.6833,21.7427,208460.0
2025-04-15 11:50:00,21.96,22.01,21.86,21.9,247402.0,21.7427,21.7922,21.6437,21.6833,247402.0
2025-04-15 11:55:00,21.9,21.93,21.88,21.89,55911.0,21.6833,21.713,21.6635,21.6734,55911.0
2025-04-15 12:00:00,21.88,21.89,21.83,21.86,53670.0,21.6635,21.6734,21.614,21.6437,53670.0
2025-04-15 12:05:00,21.86,21.92,21.84,21.9,22470.0,21.6437,21.7031,21.6239,21.6833,22470.0
2025-04-15 12:10:00,21.9,21.93,21.87,21.92,29559.0,21.6833,21.713,21.6536,21.7031,29559.0
2025-04-15 12:15:00,21.89,21.93,21.85,21.91,19701.0,21.6734,21.713,21.6338,21.6932,19701.0
2025-04-15 12:20:00,21.91,21.92,21.86,21.87,10108.0,21.6932,21.7031,21.6437,21.6536,10108.0
2025-04-15 12:25:00,21.85,21.89,21.83,21.89,18757.0,21.6338,21.6734,21.614,21.6734,18757.0
2025-04-15 12:30:00,21.88,21.9,21.85,21.9,9900.0,21.6635,21.6833,21.6338,21.6833,9900.0
2025-04-15 12:35:00,21.89,21.94,21.88,21.94,19810.0,21.6734,21.7229,21.6635,21.7229,19810.0
2025-04-15 12:40:00,21.94,21.97,21.9,21.91,37925.0,21.7229,21.7526,21.6833,21.6932,37925.0
2025-04-15 12:45:00,21.9,21.92,21.87,21.92,36381.0,21.6833,21.7031,21.6536,21.7031,36381.0
2025-04-15 12:50:00,21.94,22.02,21.93,22.0,49448.0,21.7229,21.8021,21.713,21.7823,49448.0
2025-04-15 12:55:00,22.02,22.09,22.02,22.04,67668.0,21.8021,21.8714,21.8021,21.8219,67668.0
2025-04-15 13:00:00,22.05,22.09,21.98,22.0,66915.0,21.8318,21.8714,21.7625,21.7823,66915.0
2025-04-15 13:05:00,22.0,22.04,21.97,22.04,61531.0,21.7823,21.8219,21.7526,21.8219,61531.0
2025-04-15 13:10:00,22.04,22.06,22.0,22.0,27450.0,21.8219,21.8417,21.7823,21.7823,27450.0
2025-04-15 13:15:00,22.02,22.11,22.01,22.07,41723.0,21.8021,21.8913,21.7922,21.8516,41723.0
2025-04-15 13:20:00,22.08,22.17,22.06,22.13,162268.0,21.8615,21.9507,21.8417,21.9111,162268.0
2025-04-15 13:25:00,22.12,22.17,22.11,22.15,89008.0,21.9012,21.9507,21.8913,21.9309,89008.0
2025-04-15 13:30:00,22.14,22.15,22.08,22.13,24929.0,21.921,21.9309,21.8615,21.9111,24929.0
2025-04-15 13:35:00,22.12,22.16,22.06,22.07,44373.0,21.9012,21.9408,21.8417,21.8516,44373.0
2025-04-15 13:40:00,22.07,22.07,22.03,22.05,23078.0,21.8516,21.8516,21.812,21.8318,23078.0
2025-04-15 13:45:00,22.05,22.09,22.04,22.05,25848.0,21.8318,21.8714,21.8219,21.8318,25848.0
2025-04-15 13:50:00,22.05,22.16,22.05,22.16,61066.0,21.8318,21.9408,21.8318,21.9408,61066.0
2025-04-15 13:55:00,22.18,22.18,22.07,22.1,53953.0,21.9606,21.9606,21.8516,21.8814,53953.0
2025-04-15 14:00:00,22.11,22.16,22.06,22.13,48503.0,21.8913,21.9408,21.8417,21.9111,48503.0
2025-04-15 14:05:00,22.12,22.17,22.11,22.12,79486.0,21.9012,21.9507,21.8913,21.9012,79486.0
2025-04-15 14:10:00,22.13,22.21,22.11,22.18,65272.0,21.9111,21.9903,21.8913,21.9606,65272.0
2025-04-15 14:15:00,22.19,22.23,22.18,22.21,54455.0,21.9705,22.0101,21.9606,21.9903,54455.0
2025-04-15 14:20:00,22.2,22.23,22.16,22.18,130261.0,21.9804,22.0101,21.9408,21.9606,130261.0
2025-04-15 14:25:00,22.18,22.2,22.12,22.17,75897.0,21.9606,21.9804,21.9012,21.9507,75897.0
2025-04-15 14:30:00,22.17,22.17,22.1,22.1,46371.0,21.9507,21.9507,21.8814,21.8814,46371.0
2025-04-15 14:35:00,22.11,22.16,22.1,22.14,25396.0,21.8913,21.9408,21.8814,21.921,25396.0
2025-04-15 14:40:00,22.13,22.14,22.07,22.07,21917.0,21.9111,21.921,21.8516,21.8516,21917.0
2025-04-15 14:45:00,22.07,22.1,22.03,22.1,47318.0,21.8516,21.8814,21.812,21.8814,47318.0
2025-04-15 14:50:00,22.1,22.13,22.08,22.09,14781.0,21.8814,21.9111,21.8615,21.8714,14781.0
2025-04-15 14:55:00,22.09,22.09,22.04,22.07,18493.0,21.8714,21.8714,21.8219,21.8516,18493.0
2025-04-15 15:00:00,22.09,22.13,22.07,22.1,23256.0,21.8714,21.9111,21.8516,21.8814,23256.0
2025-04-15 15:05:00,22.08,22.12,22.08,22.11,10178.0,21.8615,21.9012,21.8615,21.8913,10178.0
2025-04-15 15:10:00,22.11,22.12,22.03,22.04,28682.0,21.8913,21.9012,21.812,21.8219,28682.0
2025-04-15 15:15:00,22.05,22.06,22.02,22.03,13113.0,21.8318,21.8417,21.8021,21.812,13113.0
2025-04-15 15:20:00,22.04,22.1,22.03,22.09,31897.0,21.8219,21.8814,21.812,21.8714,31897.0
2025-04-15 15:25:00,22.09,22.15,22.09,22.1,42994.0,21.8714,21.9309,21.8714,21.8814,42994.0
2025-04-15 15:30:00,22.1,22.12,22.07,22.1,49420.0,21.8814,21.9012,21.8516,21.8814,49420.0
2025-04-15 15:35:00,22.11,22.15,22.07,22.13,94487.0,21.8913,21.9309,21.8516,21.9111,94487.0
2025-04-15 15:40:00,22.12,22.14,22.1,22.13,27003.0,21.9012,21.921,21.8814,21.9111,27003.0
2025-04-15 15:45:00,22.12,22.2,22.12,22.15,145529.0,21.9012,21.9804,21.9012,21.9309,145529.0
2025-04-15 15:50:00,22.14,22.16,22.07,22.11,225233.0,21.921,21.9408,21.8516,21.8913,225233.0
2025-04-15 15:55:00,22.12,22.18,22.11,22.14,1241133.0,21.9012,21.9606,21.8913,21.921,1241133.0
2025-04-16 09:30:00,22.66,22.66,22.53,22.55,346478.0,22.4358,22.4358,22.3071,22.3269,346478.0
2025-04-16 09:35:00,22.57,22.59,22.48,22.53,186367.0,22.3467,22.3665,22.2576,22.3071,186367.0
2025-04-16 09:40:00,22.54,22.59,22.51,22.59,132946.0,22.317,22.3665,22.2873,22.3665,132946.0
2025-04-16 09:45:00,22.57,22.68,22.57,22.64,104768.0,22.3467,22.4556,22.3467,22.416,104768.0
2025-04-16 09:50:00,22.65,22.77,22.64,22.75,159540.0,22.4259,22.5447,22.416,22.5249,159540.0
2025-04-16 09:55:00,22.75,22.79,22.69,22.79,129978.0,22.5249,22.5645,22.4655,22.5645,129978.0
2025-04-16 10:00:00,22.8,22.82,22.74,22.76,53986.0,22.5744,22.5942,22.515,22.5348,53986.0
2025-04-16 10:05:00,22.76,22.76,22.67,22.68,84258.0,22.5348,22.5348,22.4457,22.4556,84258.0
2025-04-16 10:10:00,22.7,22.77,22.68,22.77,64930.0,22.4754,22.5447,22.4556,22.5447,64930.0
2025-04-16 10:15:00,22.76,22.8,22.75,22.76,50409.0,22.5348,22.5744,22.5249,22.5348,50409.0
2025-04-16 10:20:00,22.75,22.77,22.66,22.67,127954.0,22.5249,22.5447,22.4358,22.4457,127954.0
2025-04-16 10:25:00,22.66,22.68,22.62,22.65,25332.0,22.4358,22.4556,22.3962,22.4259,25332.0
2025-04-16 10:30:00,22.64,22.68,22.62,22.64,35909.0,22.416,22.4556,22.3962,22.416,35909.0
2025-04-16 10:35:00,22.62,22.67,22.61,22.62,69858.0,22.3962,22.4457,22.3863,22.3962,69858.0
2025-04-16 10:40:00,22.62,22.62,22.55,22.58,86526.0,22.3962,22.3962,22.3269,22.3566,86526.0
2025-04-16 10:45:00,22.57,22.63,22.57,22.61,36411.0,22.3467,22.4061,22.3467,22.3863,36411.0
2025-04-16 10:50:00,22.61,22.63,22.58,22.62,26940.0,22.3863,22.4061,22.3566,22.3962,26940.0
2025-04-16 10:55:00,22.64,22.67,22.59,22.62,59835.0,22.416,22.4457,22.3665,22.3962,59835.0
2025-04-16 11:00:00,22.6,22.63,22.55,22.63,163112.0,22.3764,22.4061,22.3269,22.4061,163112.0
2025-04-16 11:05:00,22.62,22.65,22.56,22.57,33143.0,22.3962,22.4259,22.3368,22.3467,33143.0
2025-04-16 11:10:00,22.56,22.58,22.54,22.56,42277.0,22.3368,22.3566,22.317,22.3368,42277.0
2025-04-16 11:15:00,22.57,22.64,22.56,22.58,30942.0,22.3467,22.416,22.3368,22.3566,30942.0
2025-04-16 11:20:00,22.61,22.62,22.42,22.43,204503.0,22.3863,22.3962,22.1982,22.2081,204503.0
2025-04-16 11:25:00,22.41,22.43,22.37,22.42,120261.0,22.1883,22.2081,22.1487,22.1982,120261.0
2025-04-16 11:30:00,22.41,22.48,22.4,22.43,85399.0,22.1883,22.2576,22.1784,22.2081,85399.0
2025-04-16 11:35:00,22.43,22.49,22.42,22.47,23992.0,22.2081,22.2675,22.1982,22.2477,23992.0
2025-04-16 11:40:00,22.5,22.53,22.49,22.53,27108.0,22.2774,22.3071,22.2675,22.3071,27108.0
2025-04-16 11:45:00,22.52,22.58,22.52,22.58,43401.0,22.2972,22.3566,22.2972,22.3566,43401.0
2025-04-16 11:50:00,22.57,22.63,22.56,22.62,46380.0,22.3467,22.4061,22.3368,22.3962,46380.0
2025-04-16 11:55:00,22.62,22.69,22.6,22.66,30129.0,22.3962,22.4655,22.3764,22.4358,30129.0
2025-04-16 12:00:00,22.66,22.69,22.64,22.64,68917.0,22.4358,22.4655,22.416,22.416,68917.0
2025-04-16 12:05:00,22.65,22.73,22.65,22.69,42473.0,22.4259,22.5051,22.4259,22.4655,42473.0
2025-04-16 12:10:00,22.68,22.7,22.64,22.68,84392.0,22.4556,22.4754,22.416,22.4556,84392.0
2025-04-16 12:15:00,22.68,22.7,22.65,22.68,20649.0,22.4556,22.4754,22.4259,22.4556,20649.0
2025-04-16 12:20:00,22.67,22.72,22.67,22.68,46073.0,22.4457,22.4952,22.4457,22.4556,46073.0
2025-04-16 12:25:00,22.68,22.69,22.64,22.67,60649.0,22.4556,22.4655,22.416,22.4457,60649.0
2025-04-16 12:30:00,22.67,22.69,22.62,22.64,84801.0,22.4457,22.4655,22.3962,22.416,84801.0
2025-04-16 12:35:00,22.62,22.73,22.62,22.72,48403.0,22.3962,22.5051,22.3962,22.4952,48403.0
2025-04-16 12:40:00,22.72,22.75,22.66,22.67,27327.0,22.4952,22.5249,22.4358,22.4457,27327.0
2025-04-16 12:45:00,22.66,22.74,22.66,22.72,32982.0,22.4358,22.515,22.4358,22.4952,32982.0
2025-04-16 12:50:00,22.71,22.74,22.7,22.71,61289.0,22.4853,22.515,22.4754,22.4853,61289.0
2025-04-16 12:55:00,22.7,22.74,22.69,22.72,56382.0,22.4754,22.515,22.4655,22.4952,56382.0
2025-04-16 13:00:00,22.73,22.75,22.69,22.74,121802.0,22.5051,22.5249,22.4655,22.515,121802.0
2025-04-16 13:05:00,22.74,22.76,22.69,22.74,41815.0,22.515,22.5348,22.4655,22.515,41815.0
2025-04-16 13:10:00,22.76,22.78,22.72,22.75,86657.0,22.5348,22.5546,22.4952,22.5249,86657.0
2025-04-16 13:15:00,22.74,22.75,22.67,22.68,77845.0,22.515,22.5249,22.4457,22.4556,77845.0
2025-04-16 13:20:00,22.68,22.74,22.65,22.73,102388.0,22.4556,22.515,22.4259,22.5051,102388.0
2025-04-16 13:25:00,22.73,22.74,22.66,22.67,106519.0,22.5051,22.515,22.4358,22.4457,106519.0
2025-04-16 13:30:00,22.68,22.93,22.68,22.92,326108.0,22.4556,22.7031,22.4556,22.6932,326108.0
2025-04-16 13:35:00,22.92,22.96,22.85,22.95,77556.0,22.6932,22.7328,22.6239,22.7229,77556.0
2025-04-16 13:40:00,22.95,23.06,22.95,23.02,181665.0,22.7229,22.8319,22.7229,22.7922,181665.0
2025-04-16 13:45:00,23.03,23.15,23.03,23.12,171567.0,22.8021,22.921,22.8021,22.8913,171567.0
2025-04-16 13:50:00,23.13,23.18,23.06,23.15,266532.0,22.9012,22.9507,22.8319,22.921,266532.0
2025-04-16 13:55:00,23.12,23.29,23.12,23.29,633882.0,22.8913,23.0596,22.8913,23.0596,633882.0
2025-04-16 14:00:00,23.27,23.29,23.14,23.19,735143.0,23.0398,23.0596,22.9111,22.9606,735143.0
2025-04-16 14:05:00,23.16,23.22,23.11,23.14,179485.0,22.9309,22.9903,22.8814,22.9111,179485.0
2025-04-16 14:10:00,23.14,23.18,23.1,23.12,119456.0,22.9111,22.9507,22.8715,22.8913,119456.0
2025-04-16 14:15:00,23.11,23.23,23.1,23.19,122692.0,22.8814,23.0002,22.8715,22.9606,122692.0
2025-04-16 14:20:00,23.19,23.23,23.07,23.11,94741.0,22.9606,23.0002,22.8418,22.8814,94741.0
2025-04-16 14:25:00,23.11,23.13,23.05,23.12,335862.0,22.8814,22.9012,22.822,22.8913,335862.0
2025-04-16 14:30:00,23.13,23.18,23.11,23.17,35940.0,22.9012,22.9507,22.8814,22.9408,35940.0
2025-04-16 14:35:00,23.18,23.28,23.17,23.28,141093.0,22.9507,23.0497,22.9408,23.0497,141093.0
2025-04-16 14:40:00,23.26,23.31,23.25,23.29,74692.0,23.0299,23.0794,23.02,23.0596,74692.0
2025-04-16 14:45:00,23.28,23.32,23.27,23.3,64366.0,23.0497,23.0893,23.0398,23.0695,64366.0
2025-04-16 14:50:00,23.32,23.36,23.3,23.36,31587.0,23.0893,23.1289,23.0695,23.1289,31587.0
2025-04-16 14:55:00,23.36,23.39,23.31,23.39,87319.0,23.1289,23.1586,23.0794,23.1586,87319.0
2025-04-16 15:00:00,23.38,23.45,23.35,23.43,196872.0,23.1487,23.218,23.119,23.1982,196872.0
2025-04-16 15:05:00,23.43,23.49,23.4,23.48,174955.0,23.1982,23.2576,23.1685,23.2477,174955.0
2025-04-16 15:10:00,23.49,23.55,23.41,23.45,79945.0,23.2576,23.317,23.1784,23.218,79945.0
2025-04-16 15:15:00,23.46,23.52,23.42,23.52,57443.0,23.2279,23.2873,23.1883,23.2873,57443.0
2025-04-16 15:20:00,23.53,23.57,23.5,23.55,67205.0,23.2972,23.3368,23.2675,23.317,67205.0
2025-04-16 15:25:00,23.56,23.6,23.54,23.57,305441.0,23.3269,23.3665,23.3071,23.3368,305441.0
2025-04-16 15:30:00,23.56,23.56,23.43,23.46,166307.0,23.3269,23.3269,23.1982,23.2279,166307.0
2025-04-16 15:35:00,23.48,23.52,23.44,23.44,85513.0,23.2477,23.2873,23.2081,23.2081,85513.0
2025-04-16 15:40:00,23.44,23.46,23.37,23.42,81954.0,23.2081,23.2279,23.1388,23.1883,81954.0
2025-04-16 15:45:00,23.42,23.44,23.36,23.38,119202.0,23.1883,23.2081,23.1289,23.1487,119202.0
2025-04-16 15:50:00,23.38,23.38,23.13,23.16,490832.0,23.1487,23.1487,22.9012,22.9309,490832.0
2025-04-16 15:55:00,23.17,23.27,23.11,23.14,730343.0,22.9408,23.0398,22.8814,22.9111,730343.0
2025-04-17 09:30:00,23.02,23.11,22.94,23.05,829286.0,22.7922,22.8814,22.713,22.822,829286.0
2025-04-17 09:35:00,23.05,23.12,23.0,23.08,92623.0,22.822,22.8913,22.7724,22.8517,92623.0
2025-04-17 09:40:00,23.07,23.11,22.95,23.02,190637.0,22.8418,22.8814,22.7229,22.7922,190637.0
2025-04-17 09:45:00,23.02,23.11,22.99,23.0,55479.0,22.7922,22.8814,22.7625,22.7724,55479.0
2025-04-17 09:50:00,23.0,23.0,22.87,22.91,257123.0,22.7724,22.7724,22.6437,22.6833,257123.0
2025-04-17 09:55:00,22.91,22.98,22.88,22.91,68639.0,22.6833,22.7526,22.6536,22.6833,68639.0
2025-04-17 10:00:00,22.94,22.99,22.88,22.93,627300.0,22.713,22.7625,22.6536,22.7031,627300.0
2025-04-17 10:05:00,22.93,23.07,22.9,23.04,209928.0,22.7031,22.8418,22.6734,22.8121,209928.0
2025-04-17 10:10:00,23.01,23.04,22.94,23.04,89088.0,22.7823,22.8121,22.713,22.8121,89088.0
2025-04-17 10:15:00,23.03,23.12,23.01,23.09,147100.0,22.8021,22.8913,22.7823,22.8616,147100.0
2025-04-17 10:20:00,23.1,23.17,23.08,23.16,100835.0,22.8715,22.9408,22.8517,22.9309,100835.0
2025-04-17 10:25:00,23.15,23.23,23.11,23.23,108785.0,22.921,23.0002,22.8814,23.0002,108785.0
2025-04-17 10:30:00,23.22,23.3,23.18,23.24,354388.0,22.9903,23.0695,22.9507,23.0101,354388.0
2025-04-17 10:35:00,23.24,23.34,23.24,23.29,140808.0,23.0101,23.1091,23.0101,23.0596,140808.0
2025-04-17 10:40:00,23.3,23.3,23.16,23.17,86705.0,23.0695,23.0695,22.9309,22.9408,86705.0
2025-04-17 10:45:00,23.18,23.2,23.14,23.17,30820.0,22.9507,22.9705,22.9111,22.9408,30820.0
2025-04-17 10:50:00,23.17,23.23,23.13,23.18,42615.0,22.9408,23.0002,22.9012,22.9507,42615.0
2025-04-17 10:55:00,23.17,23.24,23.17,23.23,74848.0,22.9408,23.0101,22.9408,23.0002,74848.0
2025-04-17 11:00:00,23.23,23.24,23.17,23.2,58544.0,23.0002,23.0101,22.9408,22.9705,58544.0
2025-04-17 11:05:00,23.18,23.19,22.97,23.04,290159.0,22.9507,22.9606,22.7427,22.8121,290159.0
2025-04-17 11:10:00,23.04,23.05,22.95,22.96,85591.0,22.8121,22.822,22.7229,22.7328,85591.0
2025-04-17 11:15:00,22.96,23.02,22.9,22.93,67255.0,22.7328,22.7922,22.6734,22.7031,67255.0
2025-04-17 11:20:00,22.93,23.03,22.92,23.0,37772.0,22.7031,22.8021,22.6932,22.7724,37772.0
2025-04-17 11:25:00,22.99,23.11,22.99,23.09,34958.0,22.7625,22.8814,22.7625,22.8616,34958.0
2025-04-17 11:30:00,23.1,23.1,22.98,23.0,36794.0,22.8715,22.8715,22.7526,22.7724,36794.0
2025-04-17 11:35:00,23.02,23.07,22.93,23.0,166648.0,22.7922,22.8418,22.7031,22.7724,166648.0
2025-04-17 11:40:00,22.98,23.07,22.97,23.06,46178.0,22.7526,22.8418,22.7427,22.8319,46178.0
2025-04-17 11:45:00,23.05,23.1,22.99,23.07,27317.0,22.822,22.8715,22.7625,22.8418,27317.0
2025-04-17 11:50:00,23.08,23.11,22.99,23.09,41564.0,22.8517,22.8814,22.7625,22.8616,41564.0
2025-04-17 11:55:00,23.08,23.1,23.01,23.09,24808.0,22.8517,22.8715,22.7823,22.8616,24808.0
2025-04-17 12:00:00,23.07,23.12,22.96,23.12,182575.0,22.8418,22.8913,22.7328,22.8913,182575.0
2025-04-17 12:05:00,23.12,23.13,22.9,22.95,792370.0,22.8913,22.9012,22.6734,22.7229,792370.0
2025-04-17 12:10:00,22.96,23.13,22.95,22.99,762563.0,22.7328,22.9012,22.7229,22.7625,762563.0
2025-04-17 12:15:00,22.99,23.03,22.85,22.86,392069.0,22.7625,22.8021,22.6239,22.6338,392069.0
2025-04-17 12:20:00,22.87,22.93,22.84,22.89,88090.0,22.6437,22.7031,22.614,22.6635,88090.0
2025-04-17 12:25:00,22.89,22.91,22.81,22.85,101821.0,22.6635,22.6833,22.5843,22.6239,101821.0
2025-04-17 12:30:00,22.85,22.9,22.79,22.82,163586.0,22.6239,22.6734,22.5645,22.5942,163586.0
2025-04-17 12:35:00,22.82,22.91,22.78,22.91,125264.0,22.5942,22.6833,22.5546,22.6833,125264.0
2025-04-17 12:40:00,22.9,22.98,22.86,22.98,174130.0,22.6734,22.7526,22.6338,22.7526,174130.0
2025-04-17 12:45:00,22.98,23.0,22.89,22.91,99989.0,22.7526,22.7724,22.6635,22.6833,99989.0
2025-04-17 12:50:00,22.89,22.9,22.81,22.82,103180.0,22.6635,22.6734,22.5843,22.5942,103180.0
2025-04-17 12:55:00,22.83,22.84,22.77,22.81,48148.0,22.6041,22.614,22.5447,22.5843,48148.0
2025-04-17 13:00:00,22.8,22.87,22.78,22.84,30757.0,22.5744,22.6437,22.5546,22.614,30757.0
2025-04-17 13:05:00,22.83,22.87,22.81,22.84,31504.0,22.6041,22.6437,22.5843,22.614,31504.0
2025-04-17 13:10:00,22.84,22.92,22.83,22.91,24167.0,22.614,22.6932,22.6041,22.6833,24167.0
2025-04-17 13:15:00,22.92,22.98,22.9,22.94,37317.0,22.6932,22.7526,22.6734,22.713,37317.0
2025-04-17 13:20:00,22.94,23.0,22.94,22.98,27477.0,22.713,22.7724,22.713,22.7526,27477.0
2025-04-17 13:25:00,22.97,23.02,22.94,23.01,18364.0,22.7427,22.7922,22.713,22.7823,18364.0
2025-04-17 13:30:00,22.98,23.0,22.91,22.91,39767.0,22.7526,22.7724,22.6833,22.6833,39767.0
2025-04-17 13:35:00,22.93,22.94,22.9,22.91,56203.0,22.7031,22.713,22.6734,22.6833,56203.0
2025-04-17 13:40:00,22.89,23.01,22.89,22.93,64178.0,22.6635,22.7823,22.6635,22.7031,64178.0
2025-04-17 13:45:00,22.94,22.94,22.8,22.88,81415.0,22.713,22.713,22.5744,22.6536,81415.0
2025-04-17 13:50:00,22.86,22.86,22.8,22.82,35014.0,22.6338,22.6338,22.5744,22.5942,35014.0
2025-04-17 13:55:00,22.8,22.84,22.77,22.84,24642.0,22.5744,22.614,22.5447,22.614,24642.0
2025-04-17 14:00:00,22.84,22.86,22.76,22.77,41758.0,22.614,22.6338,22.5348,22.5447,41758.0
2025-04-17 14:05:00,22.76,22.79,22.73,22.76,27342.0,22.5348,22.5645,22.5051,22.5348,27342.0
2025-04-17 14:10:00,22.75,22.81,22.72,22.8,43598.0,22.5249,22.5843,22.4952,22.5744,43598.0
2025-04-17 14:15:00,22.81,22.82,22.74,22.75,34582.0,22.5843,22.5942,22.515,22.5249,34582.0
2025-04-17 14:20:00,22.75,22.77,22.7,22.73,58865.0,22.5249,22.5447,22.4754,22.5051,58865.0
2025-04-17 14:25:00,22.72,22.81,22.7,22.8,36618.0,22.4952,22.5843,22.4754,22.5744,36618.0
2025-04-17 14:30:00,22.8,22.8,22.73,22.79,20066.0,22.5744,22.5744,22.5051,22.5645,20066.0
2025-04-17 14:35:00,22.79,22.8,22.74,22.74,33743.0,22.5645,22.5744,22.515,22.515,33743.0
2025-04-17 14:40:00,22.73,22.8,22.73,22.78,16190.0,22.5051,22.5744,22.5051,22.5546,16190.0
2025-04-17 14:45:00,22.78,22.86,22.73,22.85,299056.0,22.5546,22.6338,22.5051,22.6239,299056.0
2025-04-17 14:50:00,22.87,22.92,22.79,22.86,90124.0,22.6437,22.6932,22.5645,22.6338,90124.0
2025-04-17 14:55:00,22.87,22.94,22.86,22.94,54228.0,22.6437,22.713,22.6338,22.713,54228.0
2025-04-17 15:00:00,22.94,22.97,22.91,22.93,167964.0,22.713,22.7427,22.6833,22.7031,167964.0
2025-04-17 15:05:00,22.94,22.97,22.93,22.95,54251.0,22.713,22.7427,22.7031,22.7229,54251.0
2025-04-17 15:10:00,22.95,23.07,22.92,23.05,99664.0,22.7229,22.8418,22.6932,22.822,99664.0
2025-04-17 15:15:00,23.04,23.08,23.01,23.02,48407.0,22.8121,22.8517,22.7823,22.7922,48407.0
2025-04-17 15:20:00,23.01,23.1,22.98,23.0,54163.0,22.7823,22.8715,22.7526,22.7724,54163.0
2025-04-17 15:25:00,23.0,23.05,22.97,23.05,34022.0,22.7724,22.822,22.7427,22.822,34022.0
2025-04-17 15:30:00,23.05,23.06,22.95,22.97,89338.0,22.822,22.8319,22.7229,22.7427,89338.0
2025-04-17 15:35:00,22.98,23.03,22.96,22.98,44152.0,22.7526,22.8021,22.7328,22.7526,44152.0
2025-04-17 15:40:00,22.99,23.04,22.93,22.99,131656.0,22.7625,22.8121,22.7031,22.7625,131656.0
2025-04-17 15:45:00,22.99,23.11,22.98,23.09,121145.0,22.7625,22.8814,22.7526,22.8616,121145.0
2025-04-17 15:50:00,23.1,23.19,23.06,23.07,224046.0,22.8715,22.9606,22.8319,22.8418,224046.0
2025-04-17 15:55:00,23.06,23.16,23.05,23.12,738484.0,22.8319,22.9309,22.822,22.8913,738484.0
2025-04-21 09:30:00,23.58,23.68,23.54,23.64,240524.0,23.3467,23.4457,23.3071,23.4061,240524.0
2025-04-21 09:35:00,23.63,23.78,23.63,23.69,342031.0,23.3962,23.5447,23.3962,23.4556,342031.0
2025-04-21 09:40:00,23.69,23.75,23.68,23.73,194139.0,23.4556,23.515,23.4457,23.4952,194139.0
2025-04-21 09:45:00,23.73,23.8,23.68,23.73,229332.0,23.4952,23.5645,23.4457,23.4952,229332.0
2025-04-21 09:50:00,23.72,23.82,23.7,23.8,135931.0,23.4853,23.5843,23.4655,23.5645,135931.0
2025-04-21 09:55:00,23.8,23.9,23.8,23.9,94735.0,23.5645,23.6635,23.5645,23.6635,94735.0
2025-04-21 10:00:00,23.91,24.02,23.91,23.97,139498.0,23.6734,23.7824,23.6734,23.7328,139498.0
2025-04-21 10:05:00,23.97,24.02,23.96,24.01,91105.0,23.7328,23.7824,23.7229,23.7725,91105.0
2025-04-21 10:10:00,24.0,24.01,23.96,23.98,55944.0,23.7626,23.7725,23.7229,23.7428,55944.0
2025-04-21 10:15:00,23.98,24.11,23.98,24.08,222547.0,23.7428,23.8715,23.7428,23.8418,222547.0
2025-04-21 10:20:00,24.07,24.11,24.05,24.1,71367.0,23.8319,23.8715,23.8121,23.8616,71367.0
2025-04-21 10:25:00,24.1,24.1,24.05,24.08,60551.0,23.8616,23.8616,23.8121,23.8418,60551.0
2025-04-21 10:30:00,24.08,24.12,24.05,24.1,48287.0,23.8418,23.8814,23.8121,23.8616,48287.0
2025-04-21 10:35:00,24.1,24.1,24.0,24.01,76104.0,23.8616,23.8616,23.7626,23.7725,76104.0
2025-04-21 10:40:00,24.01,24.1,23.97,24.1,67641.0,23.7725,23.8616,23.7328,23.8616,67641.0
2025-04-21 10:45:00,24.1,24.15,24.04,24.13,58094.0,23.8616,23.9111,23.8022,23.8913,58094.0
2025-04-21 10:50:00,24.14,24.16,24.11,24.15,31222.0,23.9012,23.921,23.8715,23.9111,31222.0
2025-04-21 10:55:00,24.15,24.18,24.13,24.16,49477.0,23.9111,23.9408,23.8913,23.921,49477.0
2025-04-21 11:00:00,24.16,24.21,24.13,24.19,72071.0,23.921,23.9705,23.8913,23.9507,72071.0
2025-04-21 11:05:00,24.2,24.22,24.16,24.18,81247.0,23.9606,23.9804,23.921,23.9408,81247.0
2025-04-21 11:10:00,24.19,24.24,24.15,24.24,270048.0,23.9507,24.0002,23.9111,24.0002,270048.0
2025-04-21 11:15:00,24.24,24.24,24.19,24.19,145018.0,24.0002,24.0002,23.9507,23.9507,145018.0
2025-04-21 11:20:00,24.2,24.28,24.19,24.25,180855.0,23.9606,24.0398,23.9507,24.0101,180855.0
2025-04-21 11:25:00,24.26,24.32,24.24,24.29,63684.0,24.02,24.0794,24.0002,24.0497,63684.0
2025-04-21 11:30:00,24.3,24.39,24.27,24.37,464039.0,24.0596,24.1487,24.0299,24.1289,464039.0
2025-04-21 11:35:00,24.38,24.39,24.35,24.36,97645.0,24.1388,24.1487,24.1091,24.119,97645.0
2025-04-21 11:40:00,24.36,24.41,24.35,24.4,76131.0,24.119,24.1685,24.1091,24.1586,76131.0
2025-04-21 11:45:00,24.41,24.48,24.39,24.44,105754.0,24.1685,24.2378,24.1487,24.1982,105754.0
2025-04-21 11:50:00,24.44,24.48,24.43,24.46,55837.0,24.1982,24.2378,24.1883,24.218,55837.0
2025-04-21 11:55:00,24.49,24.5,24.45,24.48,47605.0,24.2477,24.2576,24.2081,24.2378,47605.0
2025-04-21 12:00:00,24.47,24.47,24.42,24.43,45427.0,24.2279,24.2279,24.1784,24.1883,45427.0
2025-04-21 12:05:00,24.43,24.44,24.39,24.4,116688.0,24.1883,24.1982,24.1487,24.1586,116688.0
2025-04-21 12:10:00,24.4,24.43,24.37,24.38,110837.0,24.1586,24.1883,24.1289,24.1388,110837.0
2025-04-21 12:15:00,24.39,24.44,24.38,24.42,46180.0,24.1487,24.1982,24.1388,24.1784,46180.0
2025-04-21 12:20:00,24.42,24.44,24.39,24.4,27587.0,24.1784,24.1982,24.1487,24.1586,27587.0
2025-04-21 12:25:00,24.39,24.45,24.39,24.42,23864.0,24.1487,24.2081,24.1487,24.1784,23864.0
2025-04-21 12:30:00,24.42,24.42,24.34,24.36,57921.0,24.1784,24.1784,24.0992,24.119,57921.0
2025-04-21 12:35:00,24.36,24.36,24.31,24.31,65879.0,24.119,24.119,24.0695,24.0695,65879.0
2025-04-21 12:40:00,24.31,24.32,24.28,24.31,89513.0,24.0695,24.0794,24.0398,24.0695,89513.0
2025-04-21 12:45:00,24.31,24.37,24.29,24.35,23399.0,24.0695,24.1289,24.0497,24.1091,23399.0
2025-04-21 12:50:00,24.38,24.44,24.37,24.42,105356.0,24.1388,24.1982,24.1289,24.1784,105356.0
2025-04-21 12:55:00,24.43,24.47,24.43,24.46,69301.0,24.1883,24.2279,24.1883,24.218,69301.0
2025-04-21 13:00:00,24.46,24.57,24.41,24.55,186864.0,24.218,24.3269,24.1685,24.3071,186864.0
2025-04-21 13:05:00,24.55,24.57,24.54,24.57,100430.0,24.3071,24.3269,24.2972,24.3269,100430.0
2025-04-21 13:10:00,24.57,24.6,24.56,24.58,63396.0,24.3269,24.3566,24.317,24.3368,63396.0
2025-04-21 13:15:00,24.59,24.61,24.54,24.54,27160.0,24.3467,24.3665,24.2972,24.2972,27160.0
2025-04-21 13:20:00,24.56,24.56,24.5,24.56,55067.0,24.317,24.317,24.2576,24.317,55067.0
2025-04-21 13:25:00,24.57,24.59,24.54,24.57,13050.0,24.3269,24.3467,24.2972,24.3269,13050.0
2025-04-21 13:30:00,24.57,24.58,24.52,24.57,10086.0,24.3269,24.3368,24.2774,24.3269,10086.0
2025-04-21 13:35:00,24.57,24.58,24.53,24.58,10382.0,24.3269,24.3368,24.2873,24.3368,10382.0
2025-04-21 13:40:00,24.56,24.63,24.55,24.6,66906.0,24.317,24.3863,24.3071,24.3566,66906.0
2025-04-21 13:45:00,24.59,24.65,24.58,24.64,33973.0,24.3467,24.4061,24.3368,24.3962,33973.0
2025-04-21 13:50:00,24.64,24.65,24.61,24.63,72367.0,24.3962,24.4061,24.3665,24.3863,72367.0
2025-04-21 13:55:00,24.64,24.68,24.62,24.66,37060.0,24.3962,24.4358,24.3764,24.416,37060.0
2025-04-21 14:00:00,24.66,24.7,24.65,24.68,29103.0,24.416,24.4556,24.4061,24.4358,29103.0
2025-04-21 14:05:00,24.7,24.7,24.63,24.68,18204.0,24.4556,24.4556,24.3863,24.4358,18204.0
2025-04-21 14:10:00,24.68,24.7,24.64,24.66,31938.0,24.4358,24.4556,24.3962,24.416,31938.0
2025-04-21 14:15:00,24.66,24.66,24.58,24.62,62502.0,24.416,24.416,24.3368,24.3764,62502.0
2025-04-21 14:20:00,24.61,24.64,24.6,24.62,14093.0,24.3665,24.3962,24.3566,24.3764,14093.0
2025-04-21 14:25:00,24.62,24.63,24.56,24.57,45197.0,24.3764,24.3863,24.317,24.3269,45197.0
2025-04-21 14:30:00,24.58,24.58,24.51,24.55,77685.0,24.3368,24.3368,24.2675,24.3071,77685.0
2025-04-21 14:35:00,24.54,24.58,24.53,24.57,17223.0,24.2972,24.3368,24.2873,24.3269,17223.0
2025-04-21 14:40:00,24.55,24.63,24.55,24.62,193555.0,24.3071,24.3863,24.3071,24.3764,193555.0
2025-04-21 14:45:00,24.62,24.66,24.6,24.63,50668.0,24.3764,24.416,24.3566,24.3863,50668.0
2025-04-21 14:50:00,24.62,24.68,24.61,24.67,29329.0,24.3764,24.4358,24.3665,24.4259,29329.0
2025-04-21 14:55:00,24.68,24.68,24.65,24.67,14349.0,24.4358,24.4358,24.4061,24.4259,14349.0
2025-04-21 15:00:00,24.68,24.68,24.57,24.6,51769.0,24.4358,24.4358,24.3269,24.3566,51769.0
2025-04-21 15:05:00,24.58,24.6,24.55,24.58,102086.0,24.3368,24.3566,24.3071,24.3368,102086.0
2025-04-21 15:10:00,24.59,24.59,24.53,24.56,80113.0,24.3467,24.3467,24.2873,24.317,80113.0
2025-04-21 15:15:00,24.56,24.58,24.51,24.53,54618.0,24.317,24.3368,24.2675,24.2873,54618.0
2025-04-21 15:20:00,24.53,24.53,24.46,24.5,179015.0,24.2873,24.2873,24.218,24.2576,179015.0
2025-04-21 15:25:00,24.5,24.56,24.49,24.54,65616.0,24.2576,24.317,24.2477,24.2972,65616.0
2025-04-21 15:30:00,24.53,24.54,24.48,24.48,617360.0,24.2873,24.2972,24.2378,24.2378,617360.0
2025-04-21 15:35:00,24.48,24.5,24.35,24.41,412205.0,24.2378,24.2576,24.1091,24.1685,412205.0
2025-04-21 15:40:00,24.41,24.41,24.34,24.36,549613.0,24.1685,24.1685,24.0992,24.119,549613.0
2025-04-21 15:45:00,24.37,24.41,24.32,24.33,397413.0,24.1289,24.1685,24.0794,24.0893,397413.0
2025-04-21 15:50:00,24.33,24.38,24.22,24.25,1515287.0,24.0893,24.1388,23.9804,24.0101,1515287.0
2025-04-21 15:55:00,24.24,24.24,24.13,24.21,3345175.0,24.0002,24.0002,23.8913,23.9705,3345175.0
2025-04-22 09:30:00,23.65,23.73,23.63,23.71,242753.0,23.416,23.4952,23.3962,23.4754,242753.0
2025-04-22 09:35:00,23.71,23.74,23.62,23.62,232808.0,23.4754,23.5051,23.3863,23.3863,232808.0
2025-04-22 09:40:00,23.62,23.63,23.52,23.53,189201.0,23.3863,23.3962,23.2873,23.2972,189201.0
2025-04-22 09:45:00,23.53,23.53,23.44,23.48,194092.0,23.2972,23.2972,23.2081,23.2477,194092.0
2025-04-22 09:50:00,23.48,23.58,23.48,23.54,154198.0,23.2477,23.3467,23.2477,23.3071,154198.0
2025-04-22 09:55:00,23.54,23.57,23.47,23.48,52579.0,23.3071,23.3368,23.2378,23.2477,52579.0
2025-04-22 10:00:00,23.47,23.49,23.43,23.44,60486.0,23.2378,23.2576,23.1982,23.2081,60486.0
2025-04-22 10:05:00,23.43,23.49,23.36,23.38,211353.0,23.1982,23.2576,23.1289,23.1487,211353.0
2025-04-22 10:10:00,23.38,23.41,23.33,23.39,192413.0,23.1487,23.1784,23.0992,23.1586,192413.0
2025-04-22 10:15:00,23.4,23.47,23.38,23.41,123204.0,23.1685,23.2378,23.1487,23.1784,123204.0
2025-04-22 10:20:00,23.4,23.4,23.33,23.35,159993.0,23.1685,23.1685,23.0992,23.119,159993.0
2025-04-22 10:25:00,23.35,23.42,23.35,23.37,31522.0,23.119,23.1883,23.119,23.1388,31522.0
2025-04-22 10:30:00,23.37,23.44,23.36,23.38,88282.0,23.1388,23.2081,23.1289,23.1487,88282.0
2025-04-22 10:35:00,23.38,23.4,23.3,23.31,206756.0,23.1487,23.1685,23.0695,23.0794,206756.0
2025-04-22 10:40:00,23.31,23.33,23.29,23.29,48367.0,23.0794,23.0992,23.0596,23.0596,48367.0
2025-04-22 10:45:00,23.3,23.31,23.24,23.29,116444.0,23.0695,23.0794,23.0101,23.0596,116444.0
2025-04-22 10:50:00,23.3,23.34,23.27,23.28,76735.0,23.0695,23.1091,23.0398,23.0497,76735.0
2025-04-22 10:55:00,23.28,23.28,23.2,23.22,185368.0,23.0497,23.0497,22.9705,22.9903,185368.0
2025-04-22 11:00:00,23.22,23.23,23.16,23.18,160167.0,22.9903,23.0002,22.9309,22.9507,160167.0
2025-04-22 11:05:00,23.19,23.19,23.15,23.17,180433.0,22.9606,22.9606,22.921,22.9408,180433.0
2025-04-22 11:10:00,23.17,23.17,23.13,23.14,97422.0,22.9408,22.9408,22.9012,22.9111,97422.0
2025-04-22 11:15:00,23.14,23.16,23.12,23.15,120879.0,22.9111,22.9309,22.8913,22.921,120879.0
2025-04-22 11:20:00,23.14,23.18,23.11,23.13,112018.0,22.9111,22.9507,22.8814,22.9012,112018.0
2025-04-22 11:25:00,23.13,23.2,23.12,23.19,98725.0,22.9012,22.9705,22.8913,22.9606,98725.0
2025-04-22 11:30:00,23.19,23.23,23.17,23.17,112884.0,22.9606,23.0002,22.9408,22.9408,112884.0
2025-04-22 11:35:00,23.17,23.23,23.16,23.22,103275.0,22.9408,23.0002,22.9309,22.9903,103275.0
2025-04-22 11:40:00,23.23,23.3,23.2,23.3,94921.0,23.0002,23.0695,22.9705,23.0695,94921.0
2025-04-22 11:45:00,23.3,23.3,23.26,23.29,102008.0,23.0695,23.0695,23.0299,23.0596,102008.0
2025-04-22 11:50:00,23.29,23.3,23.19,23.22,78755.0,23.0596,23.0695,22.9606,22.9903,78755.0
2025-04-22 11:55:00,23.23,23.25,23.04,23.08,824994.0,23.0002,23.02,22.8121,22.8517,824994.0
2025-04-22 12:00:00,23.07,23.07,22.89,22.97,265768.0,22.8418,22.8418,22.6635,22.7427,265768.0
2025-04-22 12:05:00,22.98,23.01,22.91,22.96,91389.0,22.7526,22.7823,22.6833,22.7328,91389.0
2025-04-22 12:10:00,22.94,22.97,22.89,22.9,68978.0,22.713,22.7427,22.6635,22.6734,68978.0
2025-04-22 12:15:00,22.89,22.95,22.87,22.91,198984.0,22.6635,22.7229,22.6437,22.6833,198984.0
2025-04-22 12:20:00,22.9,22.91,22.81,22.81,75849.0,22.6734,22.6833,22.5843,22.5843,75849.0
2025-04-22 12:25:00,22.82,22.85,22.78,22.84,72547.0,22.5942,22.6239,22.5546,22.614,72547.0
2025-04-22 12:30:00,22.83,22.87,22.81,22.86,122104.0,22.6041,22.6437,22.5843,22.6338,122104.0
2025-04-22 12:35:00,22.86,22.91,22.85,22.91,96028.0,22.6338,22.6833,22.6239,22.6833,96028.0
2025-04-22 12:40:00,22.9,22.97,22.88,22.89,70828.0,22.6734,22.7427,22.6536,22.6635,70828.0
2025-04-22 12:45:00,22.89,22.96,22.87,22.91,96328.0,22.6635,22.7328,22.6437,22.6833,96328.0
2025-04-22 12:50:00,22.92,23.01,22.92,22.94,87005.0,22.6932,22.7823,22.6932,22.713,87005.0
2025-04-22 12:55:00,22.94,22.96,22.91,22.94,138916.0,22.713,22.7328,22.6833,22.713,138916.0
2025-04-22 13:00:00,22.95,22.96,22.91,22.92,49422.0,22.7229,22.7328,22.6833,22.6932,49422.0
2025-04-22 13:05:00,22.91,22.97,22.85,22.91,512416.0,22.6833,22.7427,22.6239,22.6833,512416.0
2025-04-22 13:10:00,22.92,23.16,22.92,23.12,358120.0,22.6932,22.9309,22.6932,22.8913,358120.0
2025-04-22 13:15:00,23.12,23.32,23.12,23.19,319188.0,22.8913,23.0893,22.8913,22.9606,319188.0
2025-04-22 13:20:00,23.2,23.36,23.18,23.33,227915.0,22.9705,23.1289,22.9507,23.0992,227915.0
2025-04-22 13:25:00,23.33,23.44,23.15,23.42,550869.0,23.0992,23.2081,22.921,23.1883,550869.0
2025-04-22 13:30:00,23.42,23.47,23.35,23.39,223806.0,23.1883,23.2378,23.119,23.1586,223806.0
2025-04-22 13:35:00,23.39,23.39,23.29,23.34,71693.0,23.1586,23.1586,23.0596,23.1091,71693.0
2025-04-22 13:40:00,23.34,23.41,23.31,23.35,65907.0,23.1091,23.1784,23.0794,23.119,65907.0
2025-04-22 13:45:00,23.36,23.48,23.35,23.48,52752.0,23.1289,23.2477,23.119,23.2477,52752.0
2025-04-22 13:50:00,23.46,23.49,23.41,23.41,87678.0,23.2279,23.2576,23.1784,23.1784,87678.0
2025-04-22 13:55:00,23.41,23.48,23.4,23.48,49302.0,23.1784,23.2477,23.1685,23.2477,49302.0
2025-04-22 14:00:00,23.49,23.49,23.34,23.34,66820.0,23.2576,23.2576,23.1091,23.1091,66820.0
2025-04-22 14:05:00,23.34,23.35,23.25,23.29,73060.0,23.1091,23.119,23.02,23.0596,73060.0
2025-04-22 14:10:00,23.29,23.31,23.24,23.24,62037.0,23.0596,23.0794,23.0101,23.0101,62037.0
2025-04-22 14:15:00,23.24,23.28,23.22,23.24,44311.0,23.0101,23.0497,22.9903,23.0101,44311.0
2025-04-22 14:20:00,23.24,23.24,23.12,23.16,158569.0,23.0101,23.0101,22.8913,22.9309,158569.0
2025-04-22 14:25:00,23.16,23.17,23.14,23.15,19996.0,22.9309,22.9408,22.9111,22.921,19996.0
2025-04-22 14:30:00,23.14,23.16,23.1,23.12,26853.0,22.9111,22.9309,22.8715,22.8913,26853.0
2025-04-22 14:35:00,23.12,23.13,23.08,23.12,21719.0,22.8913,22.9012,22.8517,22.8913,21719.0
2025-04-22 14:40:00,23.14,23.14,23.06,23.08,34253.0,22.9111,22.9111,22.8319,22.8517,34253.0
2025-04-22 14:45:00,23.09,23.09,23.03,23.06,29407.0,22.8616,22.8616,22.8021,22.8319,29407.0
2025-04-22 14:50:00,23.05,23.05,22.98,23.01,153305.0,22.822,22.822,22.7526,22.7823,153305.0
2025-04-22 14:55:00,23.02,23.02,22.98,23.02,51096.0,22.7922,22.7922,22.7526,22.7922,51096.0
2025-04-22 15:00:00,23.01,23.05,22.99,23.01,48632.0,22.7823,22.822,22.7625,22.7823,48632.0
2025-04-22 15:05:00,23.0,23.07,22.99,23.06,39834.0,22.7724,22.8418,22.7625,22.8319,39834.0
2025-04-22 15:10:00,23.07,23.13,23.06,23.12,56223.0,22.8418,22.9012,22.8319,22.8913,56223.0
2025-04-22 15:15:00,23.12,23.22,23.1,23.19,37139.0,22.8913,22.9903,22.8715,22.9606,37139.0
2025-04-22 15:20:00,23.18,23.26,23.17,23.21,31320.0,22.9507,23.0299,22.9408,22.9804,31320.0
2025-04-22 15:25:00,23.19,23.24,23.16,23.22,60450.0,22.9606,23.0101,22.9309,22.9903,60450.0
2025-04-22 15:30:00,23.22,23.25,23.18,23.21,42690.0,22.9903,23.02,22.9507,22.9804,42690.0
2025-04-22 15:35:00,23.21,23.26,23.18,23.25,49866.0,22.9804,23.0299,22.9507,23.02,49866.0
2025-04-22 15:40:00,23.25,23.26,23.04,23.07,79470.0,23.02,23.0299,22.8121,22.8418,79470.0
2025-04-22 15:45:00,23.08,23.08,22.97,22.98,84512.0,22.8517,22.8517,22.7427,22.7526,84512.0
2025-04-22 15:50:00,22.99,23.12,22.97,23.02,119413.0,22.7625,22.8913,22.7427,22.7922,119413.0
2025-04-22 15:55:00,23.01,23.06,22.95,23.01,342194.0,22.7823,22.8319,22.7229,22.7823,342194.0
2025-04-23 09:30:00,21.83,21.87,21.74,21.77,393608.0,21.614,21.6536,21.5249,21.5546,393608.0
2025-04-23 09:35:00,21.77,21.92,21.45,21.74,2836794.0,21.5546,21.7031,21.2378,21.5249,2836794.0
2025-04-23 09:40:00,21.75,21.78,21.56,21.64,859180.0,21.5348,21.5645,21.3467,21.4259,859180.0
2025-04-23 09:45:00,21.62,21.67,21.49,21.51,356248.0,21.4061,21.4556,21.2774,21.2972,356248.0
2025-04-23 09:50:00,21.5,21.66,21.43,21.65,837371.0,21.2873,21.4457,21.218,21.4358,837371.0
2025-04-23 09:55:00,21.64,21.72,21.57,21.57,202551.0,21.4259,21.5051,21.3566,21.3566,202551.0
2025-04-23 10:00:00,21.55,21.73,21.41,21.57,844070.0,21.3368,21.515,21.1982,21.3566,844070.0
2025-04-23 10:05:00,21.58,21.64,21.53,21.55,147540.0,21.3665,21.4259,21.317,21.3368,147540.0
2025-04-23 10:10:00,21.56,21.63,21.49,21.59,139256.0,21.3467,21.416,21.2774,21.3764,139256.0
2025-04-23 10:15:00,21.6,21.8,21.6,21.7,214687.0,21.3863,21.5843,21.3863,21.4853,214687.0
2025-04-23 10:20:00,21.71,21.8,21.61,21.62,479396.0,21.4952,21.5843,21.3962,21.4061,479396.0
2025-04-23 10:25:00,21.62,21.63,21.51,21.54,196991.0,21.4061,21.416,21.2972,21.3269,196991.0
2025-04-23 10:30:00,21.54,21.55,21.44,21.46,175219.0,21.3269,21.3368,21.2279,21.2477,175219.0
2025-04-23 10:35:00,21.46,21.51,21.42,21.48,79385.0,21.2477,21.2972,21.2081,21.2675,79385.0
2025-04-23 10:40:00,21.48,21.56,21.45,21.5,97681.0,21.2675,21.3467,21.2378,21.2873,97681.0
2025-04-23 10:45:00,21.5,21.55,21.45,21.55,69109.0,21.2873,21.3368,21.2378,21.3368,69109.0
2025-04-23 10:50:00,21.55,21.63,21.55,21.61,171632.0,21.3368,21.416,21.3368,21.3962,171632.0
2025-04-23 10:55:00,21.62,21.67,21.6,21.65,55275.0,21.4061,21.4556,21.3863,21.4358,55275.0
2025-04-23 11:00:00,21.64,21.78,21.55,21.63,919668.0,21.4259,21.5645,21.3368,21.416,919668.0
2025-04-23 11:05:00,21.65,21.66,21.59,21.66,57795.0,21.4358,21.4457,21.3764,21.4457,57795.0
2025-04-23 11:10:00,21.67,21.7,21.66,21.67,42108.0,21.4556,21.4853,21.4457,21.4556,42108.0
2025-04-23 11:15:00,21.67,21.79,21.67,21.78,121391.0,21.4556,21.5744,21.4556,21.5645,121391.0
2025-04-23 11:20:00,21.78,21.99,21.75,21.88,564855.0,21.5645,21.7724,21.5348,21.6635,564855.0
2025-04-23 11:25:00,21.88,22.07,21.85,22.0,226222.0,21.6635,21.8516,21.6338,21.7823,226222.0
2025-04-23 11:30:00,21.99,22.13,21.96,22.0,236829.0,21.7724,21.9111,21.7427,21.7823,236829.0
2025-04-23 11:35:00,22.0,22.08,21.95,21.96,293167.0,21.7823,21.8615,21.7328,21.7427,293167.0
2025-04-23 11:40:00,21.96,22.06,21.92,22.06,146591.0,21.7427,21.8417,21.7031,21.8417,146591.0
2025-04-23 11:45:00,22.03,22.2,22.01,22.2,108221.0,21.812,21.9804,21.7922,21.9804,108221.0
2025-04-23 11:50:00,22.2,22.26,22.14,22.16,155429.0,21.9804,22.0398,21.921,21.9408,155429.0
2025-04-23 11:55:00,22.16,22.16,22.07,22.1,152837.0,21.9408,21.9408,21.8516,21.8814,152837.0
2025-04-23 12:00:00,22.1,22.18,22.09,22.11,153309.0,21.8814,21.9606,21.8714,21.8913,153309.0
2025-04-23 12:05:00,22.12,22.23,22.09,22.22,66816.0,21.9012,22.0101,21.8714,22.0002,66816.0
2025-04-23 12:10:00,22.23,22.25,22.14,22.21,134931.0,22.0101,22.0299,21.921,21.9903,134931.0
2025-04-23 12:15:00,22.21,22.34,22.2,22.34,160939.0,21.9903,22.119,21.9804,22.119,160939.0
2025-04-23 12:20:00,22.35,22.38,22.32,22.35,78873.0,22.1289,22.1586,22.0992,22.1289,78873.0
2025-04-23 12:25:00,22.34,22.39,22.18,22.2,138162.0,22.119,22.1685,21.9606,21.9804,138162.0
2025-04-23 12:30:00,22.19,22.21,22.15,22.18,236620.0,21.9705,21.9903,21.9309,21.9606,236620.0
2025-04-23 12:35:00,22.17,22.17,22.07,22.08,51905.0,21.9507,21.9507,21.8516,21.8615,51905.0
2025-04-23 12:40:00,22.1,22.15,22.09,22.1,47828.0,21.8814,21.9309,21.8714,21.8814,47828.0
2025-04-23 12:45:00,22.12,22.24,22.09,22.22,94734.0,21.9012,22.02,21.8714,22.0002,94734.0
2025-04-23 12:50:00,22.23,22.24,22.12,22.14,40655.0,22.0101,22.02,21.9012,21.921,40655.0
2025-04-23 12:55:00,22.14,22.15,22.0,22.03,470551.0,21.921,21.9309,21.7823,21.812,470551.0
2025-04-23 13:00:00,22.03,22.2,22.0,22.01,351187.0,21.812,21.9804,21.7823,21.7922,351187.0
2025-04-23 13:05:00,22.01,22.02,21.93,21.96,85934.0,21.7922,21.8021,21.713,21.7427,85934.0
2025-04-23 13:10:00,21.96,21.99,21.95,21.96,58804.0,21.7427,21.7724,21.7328,21.7427,58804.0
2025-04-23 13:15:00,21.96,21.97,21.92,21.95,48335.0,21.7427,21.7526,21.7031,21.7328,48335.0
2025-04-23 13:20:00,21.94,21.98,21.92,21.96,80973.0,21.7229,21.7625,21.7031,21.7427,80973.0
2025-04-23 13:25:00,21.95,22.03,21.91,22.03,64630.0,21.7328,21.812,21.6932,21.812,64630.0
2025-04-23 13:30:00,22.01,22.1,21.97,22.09,102884.0,21.7922,21.8814,21.7526,21.8714,102884.0
2025-04-23 13:35:00,22.09,22.19,22.06,22.15,173001.0,21.8714,21.9705,21.8417,21.9309,173001.0
2025-04-23 13:40:00,22.14,22.19,22.09,22.1,42581.0,21.921,21.9705,21.8714,21.8814,42581.0
2025-04-23 13:45:00,22.09,22.16,22.09,22.14,13999.0,21.8714,21.9408,21.8714,21.921,13999.0
2025-04-23 13:50:00,22.13,22.15,22.0,22.01,65937.0,21.9111,21.9309,21.7823,21.7922,65937.0
2025-04-23 13:55:00,22.02,22.03,21.97,22.02,45315.0,21.8021,21.812,21.7526,21.8021,45315.0
2025-04-23 14:00:00,22.02,22.12,21.99,22.06,80957.0,21.8021,21.9012,21.7724,21.8417,80957.0
2025-04-23 14:05:00,22.05,22.09,22.03,22.06,30967.0,21.8318,21.8714,21.812,21.8417,30967.0
2025-04-23 14:10:00,22.06,22.1,21.98,22.04,203562.0,21.8417,21.8814,21.7625,21.8219,203562.0
2025-04-23 14:15:00,22.04,22.07,21.98,22.04,20756.0,21.8219,21.8516,21.7625,21.8219,20756.0
2025-04-23 14:20:00,22.04,22.11,21.97,22.09,56338.0,21.8219,21.8913,21.7526,21.8714,56338.0
2025-04-23 14:25:00,22.1,22.19,22.1,22.17,81690.0,21.8814,21.9705,21.8814,21.9507,81690.0
2025-04-23 14:30:00,22.17,22.18,22.07,22.14,43121.0,21.9507,21.9606,21.8516,21.921,43121.0
2025-04-23 14:35:00,22.12,22.15,22.12,22.13,24798.0,21.9012,21.9309,21.9012,21.9111,24798.0
2025-04-23 14:40:00,22.13,22.22,22.13,22.22,79979.0,21.9111,22.0002,21.9111,22.0002,79979.0
2025-04-23 14:45:00,22.22,22.23,22.15,22.17,42234.0,22.0002,22.0101,21.9309,21.9507,42234.0
2025-04-23 14:50:00,22.16,22.23,22.16,22.22,37234.0,21.9408,22.0101,21.9408,22.0002,37234.0
2025-04-23 14:55:00,22.22,22.23,22.11,22.2,81585.0,22.0002,22.0101,21.8913,21.9804,81585.0
2025-04-23 15:00:00,22.2,22.3,22.14,22.29,220023.0,21.9804,22.0794,21.921,22.0695,220023.0
2025-04-23 15:05:00,22.29,22.29,22.21,22.26,69127.0,22.0695,22.0695,21.9903,22.0398,69127.0
2025-04-23 15:10:00,22.25,22.27,22.19,22.27,42604.0,22.0299,22.0497,21.9705,22.0497,42604.0
2025-04-23 15:15:00,22.25,22.32,22.25,22.3,367694.0,22.0299,22.0992,22.0299,22.0794,367694.0
2025-04-23 15:20:00,22.3,22.37,22.28,22.37,130567.0,22.0794,22.1487,22.0596,22.1487,130567.0
2025-04-23 15:25:00,22.36,22.39,22.27,22.34,103026.0,22.1388,22.1685,22.0497,22.119,103026.0
2025-04-23 15:30:00,22.34,22.35,22.24,22.32,67939.0,22.119,22.1289,22.02,22.0992,67939.0
2025-04-23 15:35:00,22.32,22.4,22.31,22.37,152328.0,22.0992,22.1784,22.0893,22.1487,152328.0
2025-04-23 15:40:00,22.37,22.39,22.29,22.33,107659.0,22.1487,22.1685,22.0695,22.1091,107659.0
2025-04-23 15:45:00,22.34,22.39,22.27,22.27,80800.0,22.119,22.1685,22.0497,22.0497,80800.0
2025-04-23 15:50:00,22.26,22.27,22.12,22.15,252393.0,22.0398,22.0497,21.9012,21.9309,252393.0
2025-04-23 15:55:00,22.15,22.29,22.13,22.27,532661.0,21.9309,22.0695,21.9111,22.0497,532661.0
2025-04-24 09:30:00,22.17,22.24,22.17,22.23,143855.0,21.9507,22.02,21.9507,22.0101,143855.0
2025-04-24 09:35:00,22.21,22.26,22.16,22.17,235546.0,21.9903,22.0398,21.9408,21.9507,235546.0
2025-04-24 09:40:00,22.17,22.17,22.06,22.09,97729.0,21.9507,21.9507,21.8417,21.8714,97729.0
2025-04-24 09:45:00,22.08,22.09,22.02,22.03,83941.0,21.8615,21.8714,21.8021,21.812,83941.0
2025-04-24 09:50:00,22.04,22.06,21.98,21.99,63437.0,21.8219,21.8417,21.7625,21.7724,63437.0
2025-04-24 09:55:00,22.01,22.04,21.92,21.94,92131.0,21.7922,21.8219,21.7031,21.7229,92131.0
2025-04-24 10:00:00,21.94,21.97,21.89,21.92,140328.0,21.7229,21.7526,21.6734,21.7031,140328.0
2025-04-24 10:05:00,21.92,21.92,21.86,21.87,72461.0,21.7031,21.7031,21.6437,21.6536,72461.0
2025-04-24 10:10:00,21.88,21.94,21.88,21.89,63037.0,21.6635,21.7229,21.6635,21.6734,63037.0
2025-04-24 10:15:00,21.9,21.93,21.84,21.84,56954.0,21.6833,21.713,21.6239,21.6239,56954.0
2025-04-24 10:20:00,21.85,21.85,21.76,21.78,87255.0,21.6338,21.6338,21.5447,21.5645,87255.0
2025-04-24 10:25:00,21.77,21.8,21.7,21.7,101295.0,21.5546,21.5843,21.4853,21.4853,101295.0
2025-04-24 10:30:00,21.71,21.73,21.67,21.68,50433.0,21.4952,21.515,21.4556,21.4655,50433.0
2025-04-24 10:35:00,21.67,21.69,21.62,21.66,178522.0,21.4556,21.4754,21.4061,21.4457,178522.0
2025-04-24 10:40:00,21.65,21.76,21.64,21.72,586158.0,21.4358,21.5447,21.4259,21.5051,586158.0
2025-04-24 10:45:00,21.73,21.81,21.71,21.75,111702.0,21.515,21.5942,21.4952,21.5348,111702.0
2025-04-24 10:50:00,21.73,21.78,21.7,21.71,79090.0,21.515,21.5645,21.4853,21.4952,79090.0
2025-04-24 10:55:00,21.71,21.71,21.67,21.69,68679.0,21.4952,21.4952,21.4556,21.4754,68679.0
2025-04-24 11:00:00,21.7,21.73,21.66,21.66,30898.0,21.4853,21.515,21.4457,21.4457,30898.0
2025-04-24 11:05:00,21.68,21.68,21.64,21.67,72828.0,21.4655,21.4655,21.4259,21.4556,72828.0
2025-04-24 11:10:00,21.66,21.67,21.57,21.6,134799.0,21.4457,21.4556,21.3566,21.3863,134799.0
2025-04-24 11:15:00,21.61,21.64,21.58,21.64,89405.0,21.3962,21.4259,21.3665,21.4259,89405.0
2025-04-24 11:20:00,21.64,21.68,21.61,21.66,199194.0,21.4259,21.4655,21.3962,21.4457,199194.0
2025-04-24 11:25:00,21.66,21.72,21.64,21.7,121136.0,21.4457,21.5051,21.4259,21.4853,121136.0
2025-04-24 11:30:00,21.7,21.74,21.65,21.66,87448.0,21.4853,21.5249,21.4358,21.4457,87448.0
2025-04-24 11:35:00,21.65,21.69,21.64,21.67,62908.0,21.4358,21.4754,21.4259,21.4556,62908.0
2025-04-24 11:40:00,21.64,21.7,21.63,21.69,29749.0,21.4259,21.4853,21.416,21.4754,29749.0
2025-04-24 11:45:00,21.69,21.71,21.64,21.65,167906.0,21.4754,21.4952,21.4259,21.4358,167906.0
2025-04-24 11:50:00,21.66,21.69,21.57,21.59,55748.0,21.4457,21.4754,21.3566,21.3764,55748.0
2025-04-24 11:55:00,21.59,21.68,21.57,21.67,139594.0,21.3764,21.4655,21.3566,21.4556,139594.0
2025-04-24 12:00:00,21.67,21.7,21.63,21.64,37773.0,21.4556,21.4853,21.416,21.4259,37773.0
2025-04-24 12:05:00,21.66,21.7,21.65,21.69,95583.0,21.4457,21.4853,21.4358,21.4754,95583.0
2025-04-24 12:10:00,21.69,21.7,21.6,21.62,37313.0,21.4754,21.4853,21.3863,21.4061,37313.0
2025-04-24 12:15:00,21.62,21.62,21.54,21.55,97666.0,21.4061,21.4061,21.3269,21.3368,97666.0
2025-04-24 12:20:00,21.55,21.58,21.53,21.58,96509.0,21.3368,21.3665,21.317,21.3665,96509.0
2025-04-24 12:25:00,21.58,21.59,21.48,21.54,926390.0,21.3665,21.3764,21.2675,21.3269,926390.0
2025-04-24 12:30:00,21.53,21.53,21.46,21.48,130441.0,21.317,21.317,21.2477,21.2675,130441.0
2025-04-24 12:35:00,21.48,21.49,21.45,21.48,101231.0,21.2675,21.2774,21.2378,21.2675,101231.0
2025-04-24 12:40:00,21.48,21.51,21.46,21.5,99022.0,21.2675,21.2972,21.2477,21.2873,99022.0
2025-04-24 12:45:00,21.49,21.54,21.48,21.5,64659.0,21.2774,21.3269,21.2675,21.2873,64659.0
2025-04-24 12:50:00,21.5,21.52,21.48,21.49,70807.0,21.2873,21.3071,21.2675,21.2774,70807.0
2025-04-24 12:55:00,21.48,21.49,21.41,21.45,233188.0,21.2675,21.2774,21.1982,21.2378,233188.0
2025-04-24 13:00:00,21.45,21.49,21.44,21.47,49145.0,21.2378,21.2774,21.2279,21.2576,49145.0
2025-04-24 13:05:00,21.46,21.5,21.45,21.5,50596.0,21.2477,21.2873,21.2378,21.2873,50596.0
2025-04-24 13:10:00,21.5,21.5,21.46,21.48,63806.0,21.2873,21.2873,21.2477,21.2675,63806.0
2025-04-24 13:15:00,21.47,21.56,21.47,21.55,106913.0,21.2576,21.3467,21.2576,21.3368,106913.0
2025-04-24 13:20:00,21.54,21.56,21.49,21.5,53115.0,21.3269,21.3467,21.2774,21.2873,53115.0
2025-04-24 13:25:00,21.49,21.5,21.46,21.49,390521.0,21.2774,21.2873,21.2477,21.2774,390521.0
2025-04-24 13:30:00,21.48,21.5,21.43,21.5,66665.0,21.2675,21.2873,21.218,21.2873,66665.0
2025-04-24 13:35:00,21.51,21.52,21.47,21.49,33232.0,21.2972,21.3071,21.2576,21.2774,33232.0
2025-04-24 13:40:00,21.49,21.54,21.47,21.51,67809.0,21.2774,21.3269,21.2576,21.2972,67809.0
2025-04-24 13:45:00,21.52,21.53,21.47,21.49,42519.0,21.3071,21.317,21.2576,21.2774,42519.0
2025-04-24 13:50:00,21.48,21.5,21.43,21.45,50016.0,21.2675,21.2873,21.218,21.2378,50016.0
2025-04-24 13:55:00,21.44,21.48,21.44,21.46,34862.0,21.2279,21.2675,21.2279,21.2477,34862.0
2025-04-24 14:00:00,21.46,21.46,21.41,21.44,107937.0,21.2477,21.2477,21.1982,21.2279,107937.0
2025-04-24 14:05:00,21.44,21.44,21.37,21.42,132789.0,21.2279,21.2279,21.1586,21.2081,132789.0
2025-04-24 14:10:00,21.42,21.46,21.42,21.43,78548.0,21.2081,21.2477,21.2081,21.218,78548.0
2025-04-24 14:15:00,21.42,21.48,21.41,21.45,68203.0,21.2081,21.2675,21.1982,21.2378,68203.0
2025-04-24 14:20:00,21.45,21.48,21.44,21.45,38743.0,21.2378,21.2675,21.2279,21.2378,38743.0
2025-04-24 14:25:00,21.45,21.46,21.43,21.44,146820.0,21.2378,21.2477,21.218,21.2279,146820.0
2025-04-24 14:30:00,21.44,21.45,21.38,21.39,123242.0,21.2279,21.2378,21.1685,21.1784,123242.0
2025-04-24 14:35:00,21.39,21.39,21.36,21.37,139132.0,21.1784,21.1784,21.1487,21.1586,139132.0
2025-04-24 14:40:00,21.37,21.39,21.35,21.37,87979.0,21.1586,21.1784,21.1388,21.1586,87979.0
2025-04-24 14:45:00,21.37,21.39,21.35,21.36,57110.0,21.1586,21.1784,21.1388,21.1487,57110.0
2025-04-24 14:50:00,21.35,21.37,21.32,21.35,108562.0,21.1388,21.1586,21.1091,21.1388,108562.0
2025-04-24 14:55:00,21.35,21.39,21.34,21.39,77893.0,21.1388,21.1784,21.1289,21.1784,77893.0
2025-04-24 15:00:00,21.39,21.47,21.39,21.46,117514.0,21.1784,21.2576,21.1784,21.2477,117514.0
2025-04-24 15:05:00,21.46,21.48,21.44,21.46,115768.0,21.2477,21.2675,21.2279,21.2477,115768.0
2025-04-24 15:10:00,21.46,21.54,21.46,21.5,157327.0,21.2477,21.3269,21.2477,21.2873,157327.0
2025-04-24 15:15:00,21.5,21.51,21.42,21.44,101661.0,21.2873,21.2972,21.2081,21.2279,101661.0
2025-04-24 15:20:00,21.45,21.46,21.4,21.45,71208.0,21.2378,21.2477,21.1883,21.2378,71208.0
2025-04-24 15:25:00,21.45,21.5,21.42,21.5,121899.0,21.2378,21.2873,21.2081,21.2873,121899.0
2025-04-24 15:30:00,21.49,21.5,21.44,21.47,38320.0,21.2774,21.2873,21.2279,21.2576,38320.0
2025-04-24 15:35:00,21.47,21.5,21.39,21.41,134907.0,21.2576,21.2873,21.1784,21.1982,134907.0
2025-04-24 15:40:00,21.4,21.41,21.36,21.38,55628.0,21.1883,21.1982,21.1487,21.1685,55628.0
2025-04-24 15:45:00,21.37,21.38,21.31,21.32,95523.0,21.1586,21.1685,21.0992,21.1091,95523.0
2025-04-24 15:50:00,21.32,21.4,21.29,21.31,259715.0,21.1091,21.1883,21.0794,21.0992,259715.0
2025-04-24 15:55:00,21.31,21.37,21.31,21.36,366822.0,21.0992,21.1586,21.0992,21.1487,366822.0
2025-04-25 09:30:00,21.35,21.44,21.31,21.35,348154.0,21.1388,21.2279,21.0992,21.1388,348154.0
2025-04-25 09:35:00,21.34,21.35,21.27,21.29,90084.0,21.1289,21.1388,21.0596,21.0794,90084.0
2025-04-25 09:40:00,21.29,21.39,21.25,21.38,159739.0,21.0794,21.1784,21.0398,21.1685,159739.0
2025-04-25 09:45:00,21.38,21.46,21.34,21.44,87409.0,21.1685,21.2477,21.1289,21.2279,87409.0
2025-04-25 09:50:00,21.45,21.51,21.41,21.49,375441.0,21.2378,21.2972,21.1982,21.2774,375441.0
2025-04-25 09:55:00,21.48,21.51,21.45,21.51,79304.0,21.2675,21.2972,21.2378,21.2972,79304.0
2025-04-25 10:00:00,21.5,21.51,21.36,21.44,431018.0,21.2873,21.2972,21.1487,21.2279,431018.0
2025-04-25 10:05:00,21.45,21.45,21.29,21.3,182667.0,21.2378,21.2378,21.0794,21.0893,182667.0
2025-04-25 10:10:00,21.3,21.33,21.26,21.29,131895.0,21.0893,21.119,21.0497,21.0794,131895.0
2025-04-25 10:15:00,21.29,21.36,21.27,21.36,182770.0,21.0794,21.1487,21.0596,21.1487,182770.0
2025-04-25 10:20:00,21.36,21.57,21.35,21.46,194404.0,21.1487,21.3566,21.1388,21.2477,194404.0
2025-04-25 10:25:00,21.47,21.57,21.47,21.52,136738.0,21.2576,21.3566,21.2576,21.3071,136738.0
2025-04-25 10:30:00,21.51,21.6,21.46,21.49,126811.0,21.2972,21.3863,21.2477,21.2774,126811.0
2025-04-25 10:35:00,21.49,21.5,21.42,21.43,77713.0,21.2774,21.2873,21.2081,21.218,77713.0
2025-04-25 10:40:00,21.44,21.44,21.35,21.35,57394.0,21.2279,21.2279,21.1388,21.1388,57394.0
2025-04-25 10:45:00,21.36,21.4,21.35,21.35,52277.0,21.1487,21.1883,21.1388,21.1388,52277.0
2025-04-25 10:50:00,21.36,21.4,21.33,21.38,24506.0,21.1487,21.1883,21.119,21.1685,24506.0
2025-04-25 10:55:00,21.37,21.46,21.37,21.38,65495.0,21.1586,21.2477,21.1586,21.1685,65495.0
2025-04-25 11:00:00,21.38,21.42,21.35,21.36,34865.0,21.1685,21.2081,21.1388,21.1487,34865.0
2025-04-25 11:05:00,21.35,21.37,21.34,21.36,28617.0,21.1388,21.1586,21.1289,21.1487,28617.0
2025-04-25 11:10:00,21.36,21.36,21.31,21.32,54779.0,21.1487,21.1487,21.0992,21.1091,54779.0
2025-04-25 11:15:00,21.32,21.4,21.32,21.36,44900.0,21.1091,21.1883,21.1091,21.1487,44900.0
2025-04-25 11:20:00,21.35,21.35,21.3,21.31,57088.0,21.1388,21.1388,21.0893,21.0992,57088.0
2025-04-25 11:25:00,21.32,21.39,21.31,21.38,35107.0,21.1091,21.1784,21.0992,21.1685,35107.0
2025-04-25 11:30:00,21.38,21.39,21.35,21.37,50105.0,21.1685,21.1784,21.1388,21.1586,50105.0
2025-04-25 11:35:00,21.37,21.44,21.37,21.41,59802.0,21.1586,21.2279,21.1586,21.1982,59802.0
2025-04-25 11:40:00,21.39,21.43,21.35,21.43,21492.0,21.1784,21.218,21.1388,21.218,21492.0
2025-04-25 11:45:00,21.43,21.43,21.39,21.39,114251.0,21.218,21.218,21.1784,21.1784,114251.0
2025-04-25 11:50:00,21.37,21.38,21.33,21.34,43010.0,21.1586,21.1685,21.119,21.1289,43010.0
2025-04-25 11:55:00,21.34,21.34,21.31,21.33,49157.0,21.1289,21.1289,21.0992,21.119,49157.0
2025-04-25 12:00:00,21.33,21.33,21.3,21.33,60563.0,21.119,21.119,21.0893,21.119,60563.0
2025-04-25 12:05:00,21.33,21.33,21.29,21.31,92182.0,21.119,21.119,21.0794,21.0992,92182.0
2025-04-25 12:10:00,21.31,21.32,21.28,21.29,107815.0,21.0992,21.1091,21.0695,21.0794,107815.0
2025-04-25 12:15:00,21.3,21.31,21.27,21.29,77887.0,21.0893,21.0992,21.0596,21.0794,77887.0
2025-04-25 12:20:00,21.28,21.29,21.22,21.22,66661.0,21.0695,21.0794,21.0101,21.0101,66661.0
2025-04-25 12:25:00,21.23,21.24,21.21,21.23,73185.0,21.02,21.0299,21.0002,21.02,73185.0
2025-04-25 12:30:00,21.23,21.25,21.22,21.22,81594.0,21.02,21.0398,21.0101,21.0101,81594.0
2025-04-25 12:35:00,21.21,21.22,21.19,21.2,130721.0,21.0002,21.0101,20.9804,20.9903,130721.0
2025-04-25 12:40:00,21.21,21.21,21.17,21.17,151956.0,21.0002,21.0002,20.9606,20.9606,151956.0
2025-04-25 12:45:00,21.18,21.25,21.17,21.22,147939.0,20.9705,21.0398,20.9606,21.0101,147939.0
2025-04-25 12:50:00,21.21,21.24,21.18,21.18,44613.0,21.0002,21.0299,20.9705,20.9705,44613.0
2025-04-25 12:55:00,21.2,21.2,21.16,21.17,130088.0,20.9903,20.9903,20.9507,20.9606,130088.0
2025-04-25 13:00:00,21.17,21.2,21.15,21.17,66536.0,20.9606,20.9903,20.9407,20.9606,66536.0
2025-04-25 13:05:00,21.17,21.17,21.12,21.14,54989.0,20.9606,20.9606,20.911,20.9308,54989.0
2025-04-25 13:10:00,21.13,21.13,21.1,21.11,44396.0,20.9209,20.9209,20.8912,20.9011,44396.0
2025-04-25 13:15:00,21.11,21.13,21.08,21.08,285041.0,20.9011,20.9209,20.8714,20.8714,285041.0
2025-04-25 13:20:00,21.08,21.09,21.05,21.05,86716.0,20.8714,20.8813,20.8417,20.8417,86716.0
2025-04-25 13:25:00,21.06,21.07,21.02,21.03,65519.0,20.8516,20.8615,20.812,20.8219,65519.0
2025-04-25 13:30:00,21.03,21.09,21.02,21.06,165699.0,20.8219,20.8813,20.812,20.8516,165699.0
2025-04-25 13:35:00,21.05,21.2,21.04,21.18,673336.0,20.8417,20.9903,20.8318,20.9705,673336.0
2025-04-25 13:40:00,21.19,21.22,21.11,21.18,200133.0,20.9804,21.0101,20.9011,20.9705,200133.0
2025-04-25 13:45:00,21.18,21.27,21.18,21.21,217826.0,20.9705,21.0596,20.9705,21.0002,217826.0
2025-04-25 13:50:00,21.21,21.31,21.21,21.3,136026.0,21.0002,21.0992,21.0002,21.0893,136026.0
2025-04-25 13:55:00,21.29,21.36,21.27,21.27,94323.0,21.0794,21.1487,21.0596,21.0596,94323.0
2025-04-25 14:00:00,21.27,21.3,21.2,21.23,64574.0,21.0596,21.0893,20.9903,21.02,64574.0
2025-04-25 14:05:00,21.21,21.23,21.16,21.17,58010.0,21.0002,21.02,20.9507,20.9606,58010.0
2025-04-25 14:10:00,21.16,21.2,21.15,21.19,42277.0,20.9507,20.9903,20.9407,20.9804,42277.0
2025-04-25 14:15:00,21.19,21.2,21.15,21.17,24981.0,20.9804,20.9903,20.9407,20.9606,24981.0
2025-04-25 14:20:00,21.16,21.17,21.09,21.11,69491.0,20.9507,20.9606,20.8813,20.9011,69491.0
2025-04-25 14:25:00,21.1,21.15,21.1,21.12,22793.0,20.8912,20.9407,20.8912,20.911,22793.0
2025-04-25 14:30:00,21.13,21.14,21.1,21.12,19916.0,20.9209,20.9308,20.8912,20.911,19916.0
2025-04-25 14:35:00,21.12,21.12,21.07,21.08,33683.0,20.911,20.911,20.8615,20.8714,33683.0
2025-04-25 14:40:00,21.07,21.07,21.05,21.06,22279.0,20.8615,20.8615,20.8417,20.8516,22279.0
2025-04-25 14:45:00,21.05,21.08,21.05,21.07,45485.0,20.8417,20.8714,20.8417,20.8615,45485.0
2025-04-25 14:50:00,21.07,21.15,21.07,21.07,41755.0,20.8615,20.9407,20.8615,20.8615,41755.0
2025-04-25 14:55:00,21.08,21.14,21.07,21.11,61219.0,20.8714,20.9308,20.8615,20.9011,61219.0
2025-04-25 15:00:00,21.11,21.13,21.06,21.07,36570.0,20.9011,20.9209,20.8516,20.8615,36570.0
2025-04-25 15:05:00,21.07,21.09,21.05,21.07,17603.0,20.8615,20.8813,20.8417,20.8615,17603.0
2025-04-25 15:10:00,21.09,21.13,21.07,21.12,26515.0,20.8813,20.9209,20.8615,20.911,26515.0
2025-04-25 15:15:00,21.12,21.15,21.08,21.1,22325.0,20.911,20.9407,20.8714,20.8912,22325.0
2025-04-25 15:20:00,21.11,21.11,21.06,21.07,11114.0,20.9011,20.9011,20.8516,20.8615,11114.0
2025-04-25 15:25:00,21.07,21.14,21.07,21.13,62738.0,20.8615,20.9308,20.8615,20.9209,62738.0
2025-04-25 15:30:00,21.14,21.18,21.12,21.14,83606.0,20.9308,20.9705,20.911,20.9308,83606.0
2025-04-25 15:35:00,21.14,21.18,21.12,21.17,82994.0,20.9308,20.9705,20.911,20.9606,82994.0
2025-04-25 15:40:00,21.16,21.2,21.13,21.15,86692.0,20.9507,20.9903,20.9209,20.9407,86692.0
2025-04-25 15:45:00,21.14,21.18,21.13,21.15,54867.0,20.9308,20.9705,20.9209,20.9407,54867.0
2025-04-25 15:50:00,21.14,21.15,21.03,21.05,234678.0,20.9308,20.9407,20.8219,20.8417,234678.0
2025-04-25 15:55:00,21.05,21.1,21.03,21.06,308207.0,20.8417,20.8912,20.8219,20.8516,308207.0
2025-04-28 09:30:00,21.0,21.02,20.92,21.01,148801.0,20.7922,20.812,20.713,20.8021,148801.0
2025-04-28 09:35:00,21.02,21.02,20.95,21.01,76656.0,20.812,20.812,20.7427,20.8021,76656.0
2025-04-28 09:40:00,21.01,21.01,20.86,20.88,221979.0,20.8021,20.8021,20.6536,20.6734,221979.0
2025-04-28 09:45:00,20.87,20.95,20.84,20.91,482105.0,20.6635,20.7427,20.6338,20.7031,482105.0
2025-04-28 09:50:00,20.9,20.98,20.9,20.98,106249.0,20.6932,20.7724,20.6932,20.7724,106249.0
2025-04-28 09:55:00,20.99,21.09,20.98,21.09,267129.0,20.7823,20.8813,20.7724,20.8813,267129.0
2025-04-28 10:00:00,21.09,21.14,21.02,21.03,146197.0,20.8813,20.9308,20.812,20.8219,146197.0
2025-04-28 10:05:00,21.02,21.07,21.01,21.04,56613.0,20.812,20.8615,20.8021,20.8318,56613.0
2025-04-28 10:10:00,21.03,21.07,21.02,21.04,116229.0,20.8219,20.8615,20.812,20.8318,116229.0
2025-04-28 10:15:00,21.04,21.04,21.0,21.02,69138.0,20.8318,20.8318,20.7922,20.812,69138.0
2025-04-28 10:20:00,21.01,21.04,20.95,20.95,37034.0,20.8021,20.8318,20.7427,20.7427,37034.0
2025-04-28 10:25:00,20.96,21.05,20.95,21.05,87351.0,20.7526,20.8417,20.7427,20.8417,87351.0
2025-04-28 10:30:00,21.04,21.13,21.04,21.07,115059.0,20.8318,20.9209,20.8318,20.8615,115059.0
2025-04-28 10:35:00,21.06,21.06,20.98,21.01,36633.0,20.8516,20.8516,20.7724,20.8021,36633.0
2025-04-28 10:40:00,21.01,21.09,20.99,21.0,30163.0,20.8021,20.8813,20.7823,20.7922,30163.0
2025-04-28 10:45:00,21.0,21.01,20.96,20.98,40718.0,20.7922,20.8021,20.7526,20.7724,40718.0
2025-04-28 10:50:00,20.98,21.07,20.97,21.04,52118.0,20.7724,20.8615,20.7625,20.8318,52118.0
2025-04-28 10:55:00,21.03,21.08,21.03,21.06,43254.0,20.8219,20.8714,20.8219,20.8516,43254.0
2025-04-28 11:00:00,21.07,21.07,21.02,21.05,293761.0,20.8615,20.8615,20.812,20.8417,293761.0
2025-04-28 11:05:00,21.06,21.16,21.04,21.15,119354.0,20.8516,20.9507,20.8318,20.9407,119354.0
2025-04-28 11:10:00,21.14,21.18,21.1,21.12,40977.0,20.9308,20.9705,20.8912,20.911,40977.0
2025-04-28 11:15:00,21.12,21.18,21.12,21.17,40867.0,20.911,20.9705,20.911,20.9606,40867.0
2025-04-28 11:20:00,21.18,21.27,21.17,21.27,68537.0,20.9705,21.0596,20.9606,21.0596,68537.0
2025-04-28 11:25:00,21.26,21.33,21.26,21.33,74855.0,21.0497,21.119,21.0497,21.119,74855.0
2025-04-28 11:30:00,21.32,21.33,21.27,21.3,63620.0,21.1091,21.119,21.0596,21.0893,63620.0
2025-04-28 11:35:00,21.3,21.33,21.25,21.25,47823.0,21.0893,21.119,21.0398,21.0398,47823.0
2025-04-28 11:40:00,21.25,21.3,21.22,21.29,79345.0,21.0398,21.0893,21.0101,21.0794,79345.0
2025-04-28 11:45:00,21.28,21.31,21.27,21.3,31717.0,21.0695,21.0992,21.0596,21.0893,31717.0
2025-04-28 11:50:00,21.3,21.31,21.23,21.29,41946.0,21.0893,21.0992,21.02,21.0794,41946.0
2025-04-28 11:55:00,21.3,21.33,21.26,21.31,26569.0,21.0893,21.119,21.0497,21.0992,26569.0
2025-04-28 12:00:00,21.3,21.37,21.29,21.37,47830.0,21.0893,21.1586,21.0794,21.1586,47830.0
2025-04-28 12:05:00,21.37,21.41,21.36,21.41,266961.0,21.1586,21.1982,21.1487,21.1982,266961.0
2025-04-28 12:10:00,21.4,21.42,21.39,21.4,97071.0,21.1883,21.2081,21.1784,21.1883,97071.0
2025-04-28 12:15:00,21.39,21.39,21.34,21.35,47696.0,21.1784,21.1784,21.1289,21.1388,47696.0
2025-04-28 12:20:00,21.36,21.41,21.34,21.36,37567.0,21.1487,21.1982,21.1289,21.1487,37567.0
2025-04-28 12:25:00,21.38,21.43,21.38,21.41,104363.0,21.1685,21.218,21.1685,21.1982,104363.0
2025-04-28 12:30:00,21.41,21.42,21.36,21.4,30606.0,21.1982,21.2081,21.1487,21.1883,30606.0
2025-04-28 12:35:00,21.38,21.4,21.33,21.36,28349.0,21.1685,21.1883,21.119,21.1487,28349.0
2025-04-28 12:40:00,21.36,21.38,21.33,21.35,24171.0,21.1487,21.1685,21.119,21.1388,24171.0
2025-04-28 12:45:00,21.35,21.35,21.3,21.3,15115.0,21.1388,21.1388,21.0893,21.0893,15115.0
2025-04-28 12:50:00,21.32,21.38,21.31,21.36,19132.0,21.1091,21.1685,21.0992,21.1487,19132.0
2025-04-28 12:55:00,21.38,21.42,21.37,21.37,318866.0,21.1685,21.2081,21.1586,21.1586,318866.0
2025-04-28 13:00:00,21.38,21.39,21.36,21.37,33360.0,21.1685,21.1784,21.1487,21.1586,33360.0
2025-04-28 13:05:00,21.39,21.42,21.35,21.42,30060.0,21.1784,21.2081,21.1388,21.2081,30060.0
2025-04-28 13:10:00,21.43,21.46,21.41,21.46,122451.0,21.218,21.2477,21.1982,21.2477,122451.0
2025-04-28 13:15:00,21.48,21.48,21.4,21.41,45949.0,21.2675,21.2675,21.1883,21.1982,45949.0
2025-04-28 13:20:00,21.42,21.45,21.4,21.43,62846.0,21.2081,21.2378,21.1883,21.218,62846.0
2025-04-28 13:25:00,21.43,21.47,21.39,21.46,61961.0,21.218,21.2576,21.1784,21.2477,61961.0
2025-04-28 13:30:00,21.46,21.49,21.45,21.45,72441.0,21.2477,21.2774,21.2378,21.2378,72441.0
2025-04-28 13:35:00,21.45,21.47,21.4,21.41,62877.0,21.2378,21.2576,21.1883,21.1982,62877.0
2025-04-28 13:40:00,21.4,21.43,21.37,21.38,100079.0,21.1883,21.218,21.1586,21.1685,100079.0
2025-04-28 13:45:00,21.38,21.39,21.34,21.36,60595.0,21.1685,21.1784,21.1289,21.1487,60595.0
2025-04-28 13:50:00,21.35,21.36,21.32,21.32,179134.0,21.1388,21.1487,21.1091,21.1091,179134.0
2025-04-28 13:55:00,21.34,21.34,21.27,21.28,139151.0,21.1289,21.1289,21.0596,21.0695,139151.0
2025-04-28 14:00:00,21.29,21.3,21.26,21.28,59646.0,21.0794,21.0893,21.0497,21.0695,59646.0
2025-04-28 14:05:00,21.27,21.29,21.25,21.28,29075.0,21.0596,21.0794,21.0398,21.0695,29075.0
2025-04-28 14:10:00,21.28,21.31,21.27,21.28,46054.0,21.0695,21.0992,21.0596,21.0695,46054.0
2025-04-28 14:15:00,21.27,21.31,21.26,21.29,59143.0,21.0596,21.0992,21.0497,21.0794,59143.0
2025-04-28 14:20:00,21.29,21.31,21.24,21.24,70085.0,21.0794,21.0992,21.0299,21.0299,70085.0
2025-04-28 14:25:00,21.23,21.25,21.2,21.22,132150.0,21.02,21.0398,20.9903,21.0101,132150.0
2025-04-28 14:30:00,21.22,21.26,21.21,21.26,85587.0,21.0101,21.0497,21.0002,21.0497,85587.0
2025-04-28 14:35:00,21.25,21.26,21.21,21.22,21929.0,21.0398,21.0497,21.0002,21.0101,21929.0
2025-04-28 14:40:00,21.21,21.23,21.19,21.22,258670.0,21.0002,21.02,20.9804,21.0101,258670.0
2025-04-28 14:45:00,21.22,21.24,21.19,21.21,31829.0,21.0101,21.0299,20.9804,21.0002,31829.0
2025-04-28 14:50:00,21.2,21.22,21.18,21.2,54196.0,20.9903,21.0101,20.9705,20.9903,54196.0
2025-04-28 14:55:00,21.19,21.22,21.19,21.2,18728.0,20.9804,21.0101,20.9804,20.9903,18728.0
2025-04-28 15:00:00,21.2,21.21,21.14,21.16,188264.0,20.9903,21.0002,20.9308,20.9507,188264.0
2025-04-28 15:05:00,21.16,21.17,21.11,21.12,35645.0,20.9507,20.9606,20.9011,20.911,35645.0
2025-04-28 15:10:00,21.12,21.16,21.11,21.13,50507.0,20.911,20.9507,20.9011,20.9209,50507.0
2025-04-28 15:15:00,21.13,21.13,21.1,21.1,20513.0,20.9209,20.9209,20.8912,20.8912,20513.0
2025-04-28 15:20:00,21.11,21.11,21.04,21.05,54860.0,20.9011,20.9011,20.8318,20.8417,54860.0
2025-04-28 15:25:00,21.06,21.08,21.05,21.07,29045.0,20.8516,20.8714,20.8417,20.8615,29045.0
2025-04-28 15:30:00,21.07,21.08,21.04,21.05,23590.0,20.8615,20.8714,20.8318,20.8417,23590.0
2025-04-28 15:35:00,21.1,21.1,21.04,21.07,52512.0,20.8912,20.8912,20.8318,20.8615,52512.0
2025-04-28 15:40:00,21.07,21.08,21.04,21.05,102545.0,20.8615,20.8714,20.8318,20.8417,102545.0
2025-04-28 15:45:00,21.05,21.05,21.02,21.02,42538.0,20.8417,20.8417,20.812,20.812,42538.0
2025-04-28 15:50:00,21.02,21.02,20.93,20.96,270728.0,20.812,20.812,20.7229,20.7526,270728.0
2025-04-28 15:55:00,20.97,21.04,20.95,21.03,255086.0,20.7625,20.8318,20.7427,20.8219,255086.0
2025-04-29 09:30:00,21.2,21.23,21.13,21.13,233148.0,20.9903,21.02,20.9209,20.9209,233148.0
2025-04-29 09:35:00,21.14,21.19,21.14,21.16,118382.0,20.9308,20.9804,20.9308,20.9507,118382.0
2025-04-29 09:40:00,21.16,21.17,21.09,21.09,112339.0,20.9507,20.9606,20.8813,20.8813,112339.0
2025-04-29 09:45:00,21.1,21.1,21.03,21.04,62345.0,20.8912,20.8912,20.8219,20.8318,62345.0
2025-04-29 09:50:00,21.05,21.07,21.0,21.06,302717.0,20.8417,20.8615,20.7922,20.8516,302717.0
2025-04-29 09:55:00,21.06,21.09,21.01,21.08,65795.0,20.8516,20.8813,20.8021,20.8714,65795.0
2025-04-29 10:00:00,21.07,21.14,21.02,21.02,291825.0,20.8615,20.9308,20.812,20.812,291825.0
2025-04-29 10:05:00,21.02,21.02,20.9,20.94,156208.0,20.812,20.812,20.6932,20.7328,156208.0
2025-04-29 10:10:00,20.95,21.01,20.94,20.98,35300.0,20.7427,20.8021,20.7328,20.7724,35300.0
2025-04-29 10:15:00,20.98,21.04,20.98,21.03,270956.0,20.7724,20.8318,20.7724,20.8219,270956.0
2025-04-29 10:20:00,21.03,21.12,21.02,21.11,70143.0,20.8219,20.911,20.812,20.9011,70143.0
2025-04-29 10:25:00,21.12,21.16,21.1,21.13,60440.0,20.911,20.9507,20.8912,20.9209,60440.0
2025-04-29 10:30:00,21.12,21.12,21.05,21.06,32233.0,20.911,20.911,20.8417,20.8516,32233.0
2025-04-29 10:35:00,21.06,21.07,20.96,20.98,80710.0,20.8516,20.8615,20.7526,20.7724,80710.0
2025-04-29 10:40:00,20.98,21.02,20.96,21.0,60290.0,20.7724,20.812,20.7526,20.7922,60290.0
2025-04-29 10:45:00,21.0,21.01,20.94,20.96,56396.0,20.7922,20.8021,20.7328,20.7526,56396.0
2025-04-29 10:50:00,20.97,21.0,20.93,20.93,17989.0,20.7625,20.7922,20.7229,20.7229,17989.0
2025-04-29 10:55:00,20.93,20.93,20.88,20.89,45445.0,20.7229,20.7229,20.6734,20.6833,45445.0
2025-04-29 11:00:00,20.89,20.95,20.87,20.95,50984.0,20.6833,20.7427,20.6635,20.7427,50984.0
2025-04-29 11:05:00,20.93,20.95,20.9,20.92,62954.0,20.7229,20.7427,20.6932,20.713,62954.0
2025-04-29 11:10:00,20.91,20.97,20.91,20.95,26766.0,20.7031,20.7625,20.7031,20.7427,26766.0
2025-04-29 11:15:00,20.95,21.01,20.93,21.01,27257.0,20.7427,20.8021,20.7229,20.8021,27257.0
2025-04-29 11:20:00,21.01,21.04,20.96,21.0,24946.0,20.8021,20.8318,20.7526,20.7922,24946.0
2025-04-29 11:25:00,21.01,21.01,20.93,20.93,18331.0,20.8021,20.8021,20.7229,20.7229,18331.0
2025-04-29 11:30:00,20.95,21.03,20.94,21.02,54310.0,20.7427,20.8219,20.7328,20.812,54310.0
2025-04-29 11:35:00,21.05,21.05,20.96,20.98,20305.0,20.8417,20.8417,20.7526,20.7724,20305.0
2025-04-29 11:40:00,20.98,20.99,20.92,20.92,50880.0,20.7724,20.7823,20.713,20.713,50880.0
2025-04-29 11:45:00,20.92,20.95,20.91,20.93,49590.0,20.713,20.7427,20.7031,20.7229,49590.0
2025-04-29 11:50:00,20.93,20.97,20.91,20.94,15640.0,20.7229,20.7625,20.7031,20.7328,15640.0
2025-04-29 11:55:00,20.94,21.0,20.94,20.98,52581.0,20.7328,20.7922,20.7328,20.7724,52581.0
2025-04-29 12:00:00,20.97,20.99,20.9,20.91,77354.0,20.7625,20.7823,20.6932,20.7031,77354.0
2025-04-29 12:05:00,20.91,20.92,20.85,20.87,62169.0,20.7031,20.713,20.6437,20.6635,62169.0
2025-04-29 12:10:00,20.87,20.88,20.86,20.87,30080.0,20.6635,20.6734,20.6536,20.6635,30080.0
2025-04-29 12:15:00,20.89,20.92,20.87,20.9,17032.0,20.6833,20.713,20.6635,20.6932,17032.0
2025-04-29 12:20:00,20.93,20.94,20.9,20.91,13111.0,20.7229,20.7328,20.6932,20.7031,13111.0
2025-04-29 12:25:00,20.91,20.93,20.89,20.9,33626.0,20.7031,20.7229,20.6833,20.6932,33626.0
2025-04-29 12:30:00,20.9,20.93,20.87,20.88,41599.0,20.6932,20.7229,20.6635,20.6734,41599.0
2025-04-29 12:35:00,20.88,20.95,20.87,20.94,12831.0,20.6734,20.7427,20.6635,20.7328,12831.0
2025-04-29 12:40:00,20.94,20.94,20.88,20.9,19996.0,20.7328,20.7328,20.6734,20.6932,19996.0
2025-04-29 12:45:00,20.9,21.03,20.9,21.03,77341.0,20.6932,20.8219,20.6932,20.8219,77341.0
2025-04-29 12:50:00,21.01,21.03,20.98,21.0,73209.0,20.8021,20.8219,20.7724,20.7922,73209.0
2025-04-29 12:55:00,21.01,21.08,21.01,21.04,42605.0,20.8021,20.8714,20.8021,20.8318,42605.0
2025-04-29 13:00:00,21.04,21.05,21.0,21.01,12570.0,20.8318,20.8417,20.7922,20.8021,12570.0
2025-04-29 13:05:00,21.01,21.03,21.0,21.01,15366.0,20.8021,20.8219,20.7922,20.8021,15366.0
2025-04-29 13:10:00,21.03,21.05,20.99,21.01,16855.0,20.8219,20.8417,20.7823,20.8021,16855.0
2025-04-29 13:15:00,21.0,21.01,20.91,20.92,62753.0,20.7922,20.8021,20.7031,20.713,62753.0
2025-04-29 13:20:00,20.93,20.93,20.9,20.92,10725.0,20.7229,20.7229,20.6932,20.713,10725.0
2025-04-29 13:25:00,20.9,20.94,20.89,20.92,12595.0,20.6932,20.7328,20.6833,20.713,12595.0
2025-04-29 13:30:00,20.91,20.93,20.9,20.9,19085.0,20.7031,20.7229,20.6932,20.6932,19085.0
2025-04-29 13:35:00,20.9,20.9,20.87,20.87,19180.0,20.6932,20.6932,20.6635,20.6635,19180.0
2025-04-29 13:40:00,20.86,20.86,20.82,20.82,71015.0,20.6536,20.6536,20.614,20.614,71015.0
2025-04-29 13:45:00,20.84,20.85,20.72,20.74,568172.0,20.6338,20.6437,20.515,20.5348,568172.0
2025-04-29 13:50:00,20.75,20.78,20.73,20.76,202890.0,20.5447,20.5744,20.5249,20.5546,202890.0
2025-04-29 13:55:00,20.76,20.76,20.73,20.76,72037.0,20.5546,20.5546,20.5249,20.5546,72037.0
2025-04-29 14:00:00,20.75,20.76,20.72,20.72,108315.0,20.5447,20.5546,20.515,20.515,108315.0
2025-04-29 14:05:00,20.71,20.77,20.7,20.75,177283.0,20.5051,20.5645,20.4952,20.5447,177283.0
2025-04-29 14:10:00,20.75,20.78,20.74,20.75,94768.0,20.5447,20.5744,20.5348,20.5447,94768.0
2025-04-29 14:15:00,20.75,20.76,20.71,20.75,84077.0,20.5447,20.5546,20.5051,20.5447,84077.0
2025-04-29 14:20:00,20.76,20.81,20.74,20.77,24341.0,20.5546,20.6041,20.5348,20.5645,24341.0
2025-04-29 14:25:00,20.78,20.79,20.73,20.74,93288.0,20.5744,20.5843,20.5249,20.5348,93288.0
2025-04-29 14:30:00,20.75,20.78,20.73,20.75,30295.0,20.5447,20.5744,20.5249,20.5447,30295.0
2025-04-29 14:35:00,20.75,20.76,20.72,20.73,14007.0,20.5447,20.5546,20.515,20.5249,14007.0
2025-04-29 14:40:00,20.72,20.76,20.71,20.74,25659.0,20.515,20.5546,20.5051,20.5348,25659.0
2025-04-29 14:45:00,20.76,20.78,20.74,20.75,12053.0,20.5546,20.5744,20.5348,20.5447,12053.0
2025-04-29 14:50:00,20.76,20.8,20.75,20.76,35541.0,20.5546,20.5942,20.5447,20.5546,35541.0
2025-04-29 14:55:00,20.77,20.8,20.76,20.79,16247.0,20.5645,20.5942,20.5546,20.5843,16247.0
2025-04-29 15:00:00,20.78,20.79,20.75,20.78,18186.0,20.5744,20.5843,20.5447,20.5744,18186.0
2025-04-29 15:05:00,20.79,20.8,20.71,20.76,125044.0,20.5843,20.5942,20.5051,20.5546,125044.0
2025-04-29 15:10:00,20.75,20.77,20.73,20.75,94101.0,20.5447,20.5645,20.5249,20.5447,94101.0
2025-04-29 15:15:00,20.75,20.79,20.74,20.78,29111.0,20.5447,20.5843,20.5348,20.5744,29111.0
2025-04-29 15:20:00,20.78,20.79,20.75,20.75,28394.0,20.5744,20.5843,20.5447,20.5447,28394.0
2025-04-29 15:25:00,20.75,20.79,20.73,20.77,249493.0,20.5447,20.5843,20.5249,20.5645,249493.0
2025-04-29 15:30:00,20.76,20.78,20.75,20.76,352357.0,20.5546,20.5744,20.5447,20.5546,352357.0
2025-04-29 15:35:00,20.77,20.81,20.76,20.78,26112.0,20.5645,20.6041,20.5546,20.5744,26112.0
2025-04-29 15:40:00,20.78,20.83,20.77,20.81,30844.0,20.5744,20.6239,20.5645,20.6041,30844.0
2025-04-29 15:45:00,20.8,20.82,20.74,20.75,69344.0,20.5942,20.614,20.5348,20.5447,69344.0
2025-04-29 15:50:00,20.74,20.76,20.72,20.76,62312.0,20.5348,20.5546,20.515,20.5546,62312.0
2025-04-29 15:55:00,20.75,20.83,20.75,20.8,153489.0,20.5447,20.6239,20.5447,20.5942,153489.0
2025-04-30 09:30:00,21.3,21.46,21.3,21.38,381277.0,21.0893,21.2477,21.0893,21.1685,381277.0
2025-04-30 09:35:00,21.38,21.56,21.36,21.54,282500.0,21.1685,21.3467,21.1487,21.3269,282500.0
2025-04-30 09:40:00,21.55,21.68,21.52,21.6,248525.0,21.3368,21.4655,21.3071,21.3863,248525.0
2025-04-30 09:45:00,21.61,21.64,21.54,21.55,269035.0,21.3962,21.4259,21.3269,21.3368,269035.0
2025-04-30 09:50:00,21.55,21.67,21.55,21.64,133523.0,21.3368,21.4556,21.3368,21.4259,133523.0
2025-04-30 09:55:00,21.64,21.75,21.63,21.71,227966.0,21.4259,21.5348,21.416,21.4952,227966.0
2025-04-30 10:00:00,21.74,21.75,21.59,21.64,226963.0,21.5249,21.5348,21.3764,21.4259,226963.0
2025-04-30 10:05:00,21.62,21.67,21.56,21.57,198676.0,21.4061,21.4556,21.3467,21.3566,198676.0
2025-04-30 10:10:00,21.58,21.6,21.49,21.49,191019.0,21.3665,21.3863,21.2774,21.2774,191019.0
2025-04-30 10:15:00,21.5,21.54,21.46,21.46,86347.0,21.2873,21.3269,21.2477,21.2477,86347.0
2025-04-30 10:20:00,21.47,21.5,21.41,21.42,56205.0,21.2576,21.2873,21.1982,21.2081,56205.0
2025-04-30 10:25:00,21.43,21.45,21.38,21.4,53341.0,21.218,21.2378,21.1685,21.1883,53341.0
2025-04-30 10:30:00,21.4,21.41,21.33,21.36,155184.0,21.1883,21.1982,21.119,21.1487,155184.0
2025-04-30 10:35:00,21.39,21.45,21.38,21.41,216884.0,21.1784,21.2378,21.1685,21.1982,216884.0
2025-04-30 10:40:00,21.4,21.47,21.33,21.35,70191.0,21.1883,21.2576,21.119,21.1388,70191.0
2025-04-30 10:45:00,21.37,21.41,21.34,21.37,37346.0,21.1586,21.1982,21.1289,21.1586,37346.0
2025-04-30 10:50:00,21.37,21.45,21.3,21.37,113487.0,21.1586,21.2378,21.0893,21.1586,113487.0
2025-04-30 10:55:00,21.36,21.41,21.31,21.35,53089.0,21.1487,21.1982,21.0992,21.1388,53089.0
2025-04-30 11:00:00,21.35,21.35,21.25,21.28,325957.0,21.1388,21.1388,21.0398,21.0695,325957.0
2025-04-30 11:05:00,21.27,21.3,21.21,21.22,80950.0,21.0596,21.0893,21.0002,21.0101,80950.0
2025-04-30 11:10:00,21.22,21.24,21.19,21.22,73277.0,21.0101,21.0299,20.9804,21.0101,73277.0
2025-04-30 11:15:00,21.22,21.24,21.18,21.2,120677.0,21.0101,21.0299,20.9705,20.9903,120677.0
2025-04-30 11:20:00,21.21,21.21,21.14,21.21,52763.0,21.0002,21.0002,20.9308,21.0002,52763.0
2025-04-30 11:25:00,21.21,21.25,21.16,21.18,74522.0,21.0002,21.0398,20.9507,20.9705,74522.0
2025-04-30 11:30:00,21.2,21.2,21.17,21.18,9175.0,20.9903,20.9903,20.9606,20.9705,9175.0
2025-04-30 11:35:00,21.18,21.21,21.16,21.17,18931.0,20.9705,21.0002,20.9507,20.9606,18931.0
2025-04-30 11:40:00,21.19,21.21,21.13,21.15,271711.0,20.9804,21.0002,20.9209,20.9407,271711.0
2025-04-30 11:45:00,21.14,21.18,21.14,21.17,104357.0,20.9308,20.9705,20.9308,20.9606,104357.0
2025-04-30 11:50:00,21.15,21.23,21.15,21.18,90054.0,20.9407,21.02,20.9407,20.9705,90054.0
2025-04-30 11:55:00,21.19,21.23,21.13,21.16,35979.0,20.9804,21.02,20.9209,20.9507,35979.0
2025-04-30 12:00:00,21.16,21.18,21.13,21.15,14235.0,20.9507,20.9705,20.9209,20.9407,14235.0
2025-04-30 12:05:00,21.14,21.15,21.1,21.14,123955.0,20.9308,20.9407,20.8912,20.9308,123955.0
2025-04-30 12:10:00,21.15,21.19,21.14,21.19,28314.0,20.9407,20.9804,20.9308,20.9804,28314.0
2025-04-30 12:15:00,21.18,21.21,21.16,21.2,27865.0,20.9705,21.0002,20.9507,20.9903,27865.0
2025-04-30 12:20:00,21.2,21.27,21.19,21.26,52100.0,20.9903,21.0596,20.9804,21.0497,52100.0
2025-04-30 12:25:00,21.27,21.28,21.24,21.26,25575.0,21.0596,21.0695,21.0299,21.0497,25575.0
2025-04-30 12:30:00,21.26,21.31,21.26,21.29,59737.0,21.0497,21.0992,21.0497,21.0794,59737.0
2025-04-30 12:35:00,21.3,21.31,21.18,21.19,48003.0,21.0893,21.0992,20.9705,20.9804,48003.0
2025-04-30 12:40:00,21.19,21.2,21.16,21.18,31307.0,20.9804,20.9903,20.9507,20.9705,31307.0
2025-04-30 12:45:00,21.19,21.21,21.18,21.2,17150.0,20.9804,21.0002,20.9705,20.9903,17150.0
2025-04-30 12:50:00,21.2,21.2,21.15,21.16,8678.0,20.9903,20.9903,20.9407,20.9507,8678.0
2025-04-30 12:55:00,21.15,21.18,21.13,21.15,100898.0,20.9407,20.9705,20.9209,20.9407,100898.0
2025-04-30 13:00:00,21.15,21.17,21.12,21.17,21775.0,20.9407,20.9606,20.911,20.9606,21775.0
2025-04-30 13:05:00,21.19,21.24,21.18,21.23,28200.0,20.9804,21.0299,20.9705,21.02,28200.0
2025-04-30 13:10:00,21.25,21.33,21.24,21.29,37769.0,21.0398,21.119,21.0299,21.0794,37769.0
2025-04-30 13:15:00,21.27,21.27,21.2,21.2,10256.0,21.0596,21.0596,20.9903,20.9903,10256.0
2025-04-30 13:20:00,21.21,21.22,21.2,21.21,15224.0,21.0002,21.0101,20.9903,21.0002,15224.0
2025-04-30 13:25:00,21.21,21.21,21.11,21.11,60493.0,21.0002,21.0002,20.9011,20.9011,60493.0
2025-04-30 13:30:00,21.12,21.14,21.07,21.07,103126.0,20.911,20.9308,20.8615,20.8615,103126.0
2025-04-30 13:35:00,21.07,21.08,21.03,21.07,121794.0,20.8615,20.8714,20.8219,20.8615,121794.0
2025-04-30 13:40:00,21.07,21.09,21.05,21.05,30920.0,20.8615,20.8813,20.8417,20.8417,30920.0
2025-04-30 13:45:00,21.05,21.1,21.05,21.08,48500.0,20.8417,20.8912,20.8417,20.8714,48500.0
2025-04-30 13:50:00,21.07,21.08,21.04,21.05,41325.0,20.8615,20.8714,20.8318,20.8417,41325.0
2025-04-30 13:55:00,21.05,21.09,21.04,21.08,35572.0,20.8417,20.8813,20.8318,20.8714,35572.0
2025-04-30 14:00:00,21.08,21.12,21.08,21.1,73539.0,20.8714,20.911,20.8714,20.8912,73539.0
2025-04-30 14:05:00,21.09,21.12,20.9,21.04,838801.0,20.8813,20.911,20.6932,20.8318,838801.0
2025-04-30 14:10:00,21.04,21.04,20.94,21.02,44926.0,20.8318,20.8318,20.7328,20.812,44926.0
2025-04-30 14:15:00,21.03,21.03,20.97,21.0,46132.0,20.8219,20.8219,20.7625,20.7922,46132.0
2025-04-30 14:20:00,20.99,21.04,20.97,21.02,27762.0,20.7823,20.8318,20.7625,20.812,27762.0
2025-04-30 14:25:00,21.02,21.14,20.99,21.08,147893.0,20.812,20.9308,20.7823,20.8714,147893.0
2025-04-30 14:30:00,21.08,21.09,21.04,21.08,109355.0,20.8714,20.8813,20.8318,20.8714,109355.0
2025-04-30 14:35:00,21.09,21.17,21.09,21.16,61920.0,20.8813,20.9606,20.8813,20.9507,61920.0
2025-04-30 14:40:00,21.17,21.19,21.14,21.17,63338.0,20.9606,20.9804,20.9308,20.9606,63338.0
2025-04-30 14:45:00,21.17,21.17,21.05,21.07,19942.0,20.9606,20.9606,20.8417,20.8615,19942.0
2025-04-30 14:50:00,21.08,21.12,21.06,21.11,14314.0,20.8714,20.911,20.8516,20.9011,14314.0
2025-04-30 14:55:00,21.1,21.15,21.08,21.15,37872.0,20.8912,20.9407,20.8714,20.9407,37872.0
2025-04-30 15:00:00,21.14,21.15,21.09,21.1,52425.0,20.9308,20.9407,20.8813,20.8912,52425.0
2025-04-30 15:05:00,21.1,21.12,21.08,21.1,12316.0,20.8912,20.911,20.8714,20.8912,12316.0
2025-04-30 15:10:00,21.12,21.12,21.05,21.06,51547.0,20.911,20.911,20.8417,20.8516,51547.0
2025-04-30 15:15:00,21.05,21.08,21.05,21.08,49679.0,20.8417,20.8714,20.8417,20.8714,49679.0
2025-04-30 15:20:00,21.1,21.1,21.04,21.09,21102.0,20.8912,20.8912,20.8318,20.8813,21102.0
2025-04-30 15:25:00,21.1,21.15,21.08,21.13,44210.0,20.8912,20.9407,20.8714,20.9209,44210.0
2025-04-30 15:30:00,21.13,21.15,21.12,21.14,183320.0,20.9209,20.9407,20.911,20.9308,183320.0
2025-04-30 15:35:00,21.14,21.17,21.09,21.14,68746.0,20.9308,20.9606,20.8813,20.9308,68746.0
2025-04-30 15:40:00,21.13,21.14,21.02,21.03,75661.0,20.9209,20.9308,20.812,20.8219,75661.0
2025-04-30 15:45:00,21.01,21.02,20.89,20.92,137747.0,20.8021,20.812,20.6833,20.713,137747.0
2025-04-30 15:50:00,20.9,20.91,20.69,20.74,979950.0,20.6932,20.7031,20.4853,20.5348,979950.0
2025-04-30 15:55:00,20.75,20.82,20.63,20.8,587048.0,20.5447,20.614,20.4259,20.5942,587048.0
2025-05-01 09:30:00,20.35,20.44,20.3,20.43,353131.0,20.1487,20.2378,20.0992,20.2279,353131.0
2025-05-01 09:35:00,20.43,20.45,20.33,20.41,105296.0,20.2279,20.2477,20.1289,20.2081,105296.0
2025-05-01 09:40:00,20.41,20.43,20.36,20.37,82224.0,20.2081,20.2279,20.1586,20.1685,82224.0
2025-05-01 09:45:00,20.37,20.38,20.3,20.33,197910.0,20.1685,20.1784,20.0992,20.1289,197910.0
2025-05-01 09:50:00,20.33,20.34,20.27,20.33,165924.0,20.1289,20.1388,20.0695,20.1289,165924.0
2025-05-01 09:55:00,20.32,20.48,20.32,20.43,96375.0,20.119,20.2774,20.119,20.2279,96375.0
2025-05-01 10:00:00,20.44,20.46,20.31,20.36,233499.0,20.2378,20.2576,20.1091,20.1586,233499.0
2025-05-01 10:05:00,20.36,20.4,20.3,20.38,97884.0,20.1586,20.1982,20.0992,20.1784,97884.0
2025-05-01 10:10:00,20.38,20.42,20.34,20.35,69009.0,20.1784,20.218,20.1388,20.1487,69009.0
2025-05-01 10:15:00,20.35,20.35,20.29,20.33,69097.0,20.1487,20.1487,20.0893,20.1289,69097.0
2025-05-01 10:20:00,20.32,20.33,20.23,20.25,136787.0,20.119,20.1289,20.0299,20.0497,136787.0
2025-05-01 10:25:00,20.25,20.26,20.21,20.22,50729.0,20.0497,20.0596,20.01,20.02,50729.0
2025-05-01 10:30:00,20.23,20.29,20.23,20.27,78188.0,20.0299,20.0893,20.0299,20.0695,78188.0
2025-05-01 10:35:00,20.26,20.26,20.18,20.19,122138.0,20.0596,20.0596,19.9803,19.9902,122138.0
2025-05-01 10:40:00,20.19,20.21,20.16,20.21,237137.0,19.9902,20.01,19.9605,20.01,237137.0
2025-05-01 10:45:00,20.21,20.22,20.16,20.17,56348.0,20.01,20.02,19.9605,19.9704,56348.0
2025-05-01 10:50:00,20.18,20.19,20.17,20.17,31066.0,19.9803,19.9902,19.9704,19.9704,31066.0
2025-05-01 10:55:00,20.17,20.17,20.12,20.13,132412.0,19.9704,19.9704,19.9209,19.9308,132412.0
2025-05-01 11:00:00,20.13,20.17,20.12,20.14,107983.0,19.9308,19.9704,19.9209,19.9407,107983.0
2025-05-01 11:05:00,20.14,20.16,20.12,20.13,29146.0,19.9407,19.9605,19.9209,19.9308,29146.0
2025-05-01 11:10:00,20.13,20.14,20.11,20.12,39534.0,19.9308,19.9407,19.911,19.9209,39534.0
2025-05-01 11:15:00,20.12,20.13,20.07,20.09,605387.0,19.9209,19.9308,19.8714,19.8912,605387.0
2025-05-01 11:20:00,20.09,20.13,20.08,20.12,35238.0,19.8912,19.9308,19.8813,19.9209,35238.0
2025-05-01 11:25:00,20.12,20.14,20.1,20.14,38896.0,19.9209,19.9407,19.9011,19.9407,38896.0
2025-05-01 11:30:00,20.12,20.2,20.12,20.18,48040.0,19.9209,20.0001,19.9209,19.9803,48040.0
2025-05-01 11:35:00,20.17,20.19,20.14,20.18,26351.0,19.9704,19.9902,19.9407,19.9803,26351.0
2025-05-01 11:40:00,20.18,20.22,20.17,20.22,50125.0,19.9803,20.02,19.9704,20.02,50125.0
2025-05-01 11:45:00,20.23,20.25,20.21,20.25,54658.0,20.0299,20.0497,20.01,20.0497,54658.0
2025-05-01 11:50:00,20.25,20.28,20.24,20.28,77790.0,20.0497,20.0794,20.0398,20.0794,77790.0
2025-05-01 11:55:00,20.28,20.4,20.27,20.36,91618.0,20.0794,20.1982,20.0695,20.1586,91618.0
2025-05-01 12:00:00,20.35,20.39,20.32,20.36,42908.0,20.1487,20.1883,20.119,20.1586,42908.0
2025-05-01 12:05:00,20.35,20.36,20.28,20.29,96778.0,20.1487,20.1586,20.0794,20.0893,96778.0
2025-05-01 12:10:00,20.3,20.36,20.3,20.36,42583.0,20.0992,20.1586,20.0992,20.1586,42583.0
2025-05-01 12:15:00,20.36,20.45,20.35,20.4,78889.0,20.1586,20.2477,20.1487,20.1982,78889.0
2025-05-01 12:20:00,20.39,20.42,20.37,20.42,76875.0,20.1883,20.218,20.1685,20.218,76875.0
2025-05-01 12:25:00,20.42,20.42,20.33,20.36,115577.0,20.218,20.218,20.1289,20.1586,115577.0
2025-05-01 12:30:00,20.36,20.36,20.33,20.33,31672.0,20.1586,20.1586,20.1289,20.1289,31672.0
2025-05-01 12:35:00,20.32,20.34,20.31,20.32,15589.0,20.119,20.1388,20.1091,20.119,15589.0
2025-05-01 12:40:00,20.34,20.4,20.33,20.35,28636.0,20.1388,20.1982,20.1289,20.1487,28636.0
2025-05-01 12:45:00,20.36,20.43,20.36,20.43,10818.0,20.1586,20.2279,20.1586,20.2279,10818.0
2025-05-01 12:50:00,20.41,20.43,20.37,20.41,16603.0,20.2081,20.2279,20.1685,20.2081,16603.0
2025-05-01 12:55:00,20.41,20.41,20.36,20.4,74325.0,20.2081,20.2081,20.1586,20.1982,74325.0
2025-05-01 13:00:00,20.4,20.4,20.3,20.31,44108.0,20.1982,20.1982,20.0992,20.1091,44108.0
2025-05-01 13:05:00,20.3,20.32,20.26,20.27,68795.0,20.0992,20.119,20.0596,20.0695,68795.0
2025-05-01 13:10:00,20.27,20.29,20.26,20.27,22747.0,20.0695,20.0893,20.0596,20.0695,22747.0
2025-05-01 13:15:00,20.26,20.27,20.23,20.24,15536.0,20.0596,20.0695,20.0299,20.0398,15536.0
2025-05-01 13:20:00,20.25,20.25,20.23,20.25,71324.0,20.0497,20.0497,20.0299,20.0497,71324.0
2025-05-01 13:25:00,20.25,20.3,20.24,20.28,16295.0,20.0497,20.0992,20.0398,20.0794,16295.0
2025-05-01 13:30:00,20.28,20.3,20.25,20.26,41915.0,20.0794,20.0992,20.0497,20.0596,41915.0
2025-05-01 13:35:00,20.25,20.29,20.24,20.29,11424.0,20.0497,20.0893,20.0398,20.0893,11424.0
2025-05-01 13:40:00,20.29,20.37,20.28,20.36,81436.0,20.0893,20.1685,20.0794,20.1586,81436.0
2025-05-01 13:45:00,20.36,20.38,20.32,20.33,34285.0,20.1586,20.1784,20.119,20.1289,34285.0
2025-05-01 13:50:00,20.32,20.36,20.31,20.32,30165.0,20.119,20.1586,20.1091,20.119,30165.0
2025-05-01 13:55:00,20.32,20.35,20.31,20.32,15411.0,20.119,20.1487,20.1091,20.119,15411.0
2025-05-01 14:00:00,20.34,20.34,20.29,20.29,38113.0,20.1388,20.1388,20.0893,20.0893,38113.0
2025-05-01 14:05:00,20.3,20.31,20.23,20.24,15645.0,20.0992,20.1091,20.0299,20.0398,15645.0
2025-05-01 14:10:00,20.25,20.25,20.22,20.23,107248.0,20.0497,20.0497,20.02,20.0299,107248.0
2025-05-01 14:15:00,20.23,20.23,20.2,20.22,31722.0,20.0299,20.0299,20.0001,20.02,31722.0
2025-05-01 14:20:00,20.21,20.27,20.21,20.27,179983.0,20.01,20.0695,20.01,20.0695,179983.0
2025-05-01 14:25:00,20.27,20.3,20.23,20.24,82589.0,20.0695,20.0992,20.0299,20.0398,82589.0
2025-05-01 14:30:00,20.23,20.24,20.21,20.23,44650.0,20.0299,20.0398,20.01,20.0299,44650.0
2025-05-01 14:35:00,20.22,20.25,20.22,20.23,23099.0,20.02,20.0497,20.02,20.0299,23099.0
2025-05-01 14:40:00,20.23,20.24,20.2,20.21,14240.0,20.0299,20.0398,20.0001,20.01,14240.0
2025-05-01 14:45:00,20.21,20.23,20.18,20.2,377762.0,20.01,20.0299,19.9803,20.0001,377762.0
2025-05-01 14:50:00,20.21,20.25,20.2,20.24,14556.0,20.01,20.0497,20.0001,20.0398,14556.0
2025-05-01 14:55:00,20.24,20.26,20.22,20.25,26901.0,20.0398,20.0596,20.02,20.0497,26901.0
2025-05-01 15:00:00,20.25,20.28,20.23,20.23,18835.0,20.0497,20.0794,20.0299,20.0299,18835.0
2025-05-01 15:05:00,20.23,20.28,20.23,20.28,15844.0,20.0299,20.0794,20.0299,20.0794,15844.0
2025-05-01 15:10:00,20.28,20.31,20.25,20.26,47295.0,20.0794,20.1091,20.0497,20.0596,47295.0
2025-05-01 15:15:00,20.26,20.28,20.25,20.26,26138.0,20.0596,20.0794,20.0497,20.0596,26138.0
2025-05-01 15:20:00,20.26,20.26,20.23,20.26,56910.0,20.0596,20.0596,20.0299,20.0596,56910.0
2025-05-01 15:25:00,20.26,20.26,20.22,20.22,53880.0,20.0596,20.0596,20.02,20.02,53880.0
2025-05-01 15:30:00,20.23,20.25,20.21,20.23,28127.0,20.0299,20.0497,20.01,20.0299,28127.0
2025-05-01 15:35:00,20.24,20.28,20.24,20.28,25203.0,20.0398,20.0794,20.0398,20.0794,25203.0
2025-05-01 15:40:00,20.28,20.3,20.26,20.28,86303.0,20.0794,20.0992,20.0596,20.0794,86303.0
2025-05-01 15:45:00,20.28,20.28,20.21,20.22,33954.0,20.0794,20.0794,20.01,20.02,33954.0
2025-05-01 15:50:00,20.22,20.37,20.2,20.36,177291.0,20.02,20.1685,20.0001,20.1586,177291.0
2025-05-01 15:55:00,20.35,20.54,20.35,20.5,510523.0,20.1487,20.3368,20.1487,20.2972,510523.0
2025-05-02 09:30:00,20.05,20.09,20.0,20.04,559363.0,19.8516,19.8912,19.8021,19.8417,559363.0
2025-05-02 09:35:00,20.04,20.12,20.03,20.04,306322.0,19.8417,19.9209,19.8318,19.8417,306322.0
2025-05-02 09:40:00,20.04,20.09,20.02,20.05,69884.0,19.8417,19.8912,19.8219,19.8516,69884.0
2025-05-02 09:45:00,20.05,20.15,20.03,20.14,113785.0,19.8516,19.9506,19.8318,19.9407,113785.0
2025-05-02 09:50:00,20.15,20.23,20.11,20.14,500876.0,19.9506,20.0299,19.911,19.9407,500876.0
2025-05-02 09:55:00,20.14,20.18,20.11,20.12,80049.0,19.9407,19.9803,19.911,19.9209,80049.0
2025-05-02 10:00:00,20.13,20.16,20.04,20.1,172357.0,19.9308,19.9605,19.8417,19.9011,172357.0
2025-05-02 10:05:00,20.09,20.09,20.03,20.05,88026.0,19.8912,19.8912,19.8318,19.8516,88026.0
2025-05-02 10:10:00,20.05,20.07,20.02,20.02,71023.0,19.8516,19.8714,19.8219,19.8219,71023.0
2025-05-02 10:15:00,20.02,20.03,19.97,20.01,298743.0,19.8219,19.8318,19.7724,19.812,298743.0
2025-05-02 10:20:00,20.02,20.05,20.0,20.01,124567.0,19.8219,19.8516,19.8021,19.812,124567.0
2025-05-02 10:25:00,20.01,20.01,19.93,19.94,214519.0,19.812,19.812,19.7328,19.7427,214519.0
2025-05-02 10:30:00,19.94,20.01,19.93,19.97,179330.0,19.7427,19.812,19.7328,19.7724,179330.0
2025-05-02 10:35:00,19.98,20.03,19.97,19.97,109684.0,19.7823,19.8318,19.7724,19.7724,109684.0
2025-05-02 10:40:00,19.97,20.04,19.96,20.03,90294.0,19.7724,19.8417,19.7625,19.8318,90294.0
2025-05-02 10:45:00,20.02,20.04,19.98,20.01,73943.0,19.8219,19.8417,19.7823,19.812,73943.0
2025-05-02 10:50:00,20.01,20.05,19.99,20.01,153235.0,19.812,19.8516,19.7922,19.812,153235.0
2025-05-02 10:55:00,20.01,20.02,19.97,19.98,76874.0,19.812,19.8219,19.7724,19.7823,76874.0
2025-05-02 11:00:00,19.98,20.01,19.95,19.98,152424.0,19.7823,19.812,19.7526,19.7823,152424.0
2025-05-02 11:05:00,19.98,20.0,19.97,19.99,60882.0,19.7823,19.8021,19.7724,19.7922,60882.0
2025-05-02 11:10:00,20.0,20.01,19.98,19.98,39099.0,19.8021,19.812,19.7823,19.7823,39099.0
2025-05-02 11:15:00,19.99,20.0,19.95,19.98,52403.0,19.7922,19.8021,19.7526,19.7823,52403.0
2025-05-02 11:20:00,19.99,20.03,19.97,20.02,78039.0,19.7922,19.8318,19.7724,19.8219,78039.0
2025-05-02 11:25:00,20.03,20.07,20.02,20.05,85663.0,19.8318,19.8714,19.8219,19.8516,85663.0
2025-05-02 11:30:00,20.05,20.08,20.0,20.01,84312.0,19.8516,19.8813,19.8021,19.812,84312.0
2025-05-02 11:35:00,20.0,20.02,19.97,19.98,53268.0,19.8021,19.8219,19.7724,19.7823,53268.0
2025-05-02 11:40:00,19.98,19.99,19.96,19.97,42018.0,19.7823,19.7922,19.7625,19.7724,42018.0
2025-05-02 11:45:00,19.97,19.98,19.94,19.95,57979.0,19.7724,19.7823,19.7427,19.7526,57979.0
2025-05-02 11:50:00,19.96,19.99,19.94,19.97,40664.0,19.7625,19.7922,19.7427,19.7724,40664.0
2025-05-02 11:55:00,19.97,19.97,19.93,19.94,52267.0,19.7724,19.7724,19.7328,19.7427,52267.0
2025-05-02 12:00:00,19.94,19.95,19.83,19.85,1449785.0,19.7427,19.7526,19.6338,19.6536,1449785.0
2025-05-02 12:05:00,19.83,19.89,19.82,19.88,140928.0,19.6338,19.6932,19.6239,19.6833,140928.0
2025-05-02 12:10:00,19.88,19.9,19.82,19.82,89265.0,19.6833,19.7031,19.6239,19.6239,89265.0
2025-05-02 12:15:00,19.83,19.86,19.82,19.83,51327.0,19.6338,19.6635,19.6239,19.6338,51327.0
2025-05-02 12:20:00,19.83,19.86,19.82,19.85,46768.0,19.6338,19.6635,19.6239,19.6536,46768.0
2025-05-02 12:25:00,19.86,19.88,19.83,19.88,106899.0,19.6635,19.6833,19.6338,19.6833,106899.0
2025-05-02 12:30:00,19.87,19.88,19.83,19.86,59044.0,19.6734,19.6833,19.6338,19.6635,59044.0
2025-05-02 12:35:00,19.86,19.87,19.8,19.82,132279.0,19.6635,19.6734,19.6041,19.6239,132279.0
2025-05-02 12:40:00,19.82,19.86,19.81,19.83,62924.0,19.6239,19.6635,19.614,19.6338,62924.0
2025-05-02 12:45:00,19.82,19.84,19.82,19.83,125774.0,19.6239,19.6437,19.6239,19.6338,125774.0
2025-05-02 12:50:00,19.84,19.87,19.83,19.84,82574.0,19.6437,19.6734,19.6338,19.6437,82574.0
2025-05-02 12:55:00,19.84,19.86,19.83,19.86,55874.0,19.6437,19.6635,19.6338,19.6635,55874.0
2025-05-02 13:00:00,19.85,19.87,19.83,19.85,51301.0,19.6536,19.6734,19.6338,19.6536,51301.0
2025-05-02 13:05:00,19.85,19.9,19.84,19.89,124332.0,19.6536,19.7031,19.6437,19.6932,124332.0
2025-05-02 13:10:00,19.89,19.92,19.88,19.9,67894.0,19.6932,19.7229,19.6833,19.7031,67894.0
2025-05-02 13:15:00,19.9,19.93,19.89,19.92,43541.0,19.7031,19.7328,19.6932,19.7229,43541.0
2025-05-02 13:20:00,19.91,19.93,19.86,19.92,44073.0,19.713,19.7328,19.6635,19.7229,44073.0
2025-05-02 13:25:00,19.91,19.93,19.89,19.9,48154.0,19.713,19.7328,19.6932,19.7031,48154.0
2025-05-02 13:30:00,19.91,19.92,19.89,19.92,23206.0,19.713,19.7229,19.6932,19.7229,23206.0
2025-05-02 13:35:00,19.91,19.92,19.88,19.89,23455.0,19.713,19.7229,19.6833,19.6932,23455.0
2025-05-02 13:40:00,19.89,19.91,19.87,19.88,29462.0,19.6932,19.713,19.6734,19.6833,29462.0
2025-05-02 13:45:00,19.87,19.89,19.84,19.89,58941.0,19.6734,19.6932,19.6437,19.6932,58941.0
2025-05-02 13:50:00,19.88,19.9,19.86,19.86,52651.0,19.6833,19.7031,19.6635,19.6635,52651.0
2025-05-02 13:55:00,19.86,19.88,19.86,19.87,22741.0,19.6635,19.6833,19.6635,19.6734,22741.0
2025-05-02 14:00:00,19.87,19.87,19.84,19.84,46733.0,19.6734,19.6734,19.6437,19.6437,46733.0
2025-05-02 14:05:00,19.85,19.85,19.83,19.84,45882.0,19.6536,19.6536,19.6338,19.6437,45882.0
2025-05-02 14:10:00,19.84,19.85,19.82,19.82,117553.0,19.6437,19.6536,19.6239,19.6239,117553.0
2025-05-02 14:15:00,19.83,19.84,19.82,19.83,60513.0,19.6338,19.6437,19.6239,19.6338,60513.0
2025-05-02 14:20:00,19.84,19.86,19.82,19.83,44686.0,19.6437,19.6635,19.6239,19.6338,44686.0
2025-05-02 14:25:00,19.84,19.85,19.82,19.84,29974.0,19.6437,19.6536,19.6239,19.6437,29974.0
2025-05-02 14:30:00,19.84,19.84,19.81,19.82,51693.0,19.6437,19.6437,19.614,19.6239,51693.0
2025-05-02 14:35:00,19.82,19.83,19.78,19.8,66715.0,19.6239,19.6338,19.5843,19.6041,66715.0
2025-05-02 14:40:00,19.8,19.83,19.79,19.82,71958.0,19.6041,19.6338,19.5942,19.6239,71958.0
2025-05-02 14:45:00,19.82,19.91,19.81,19.91,63829.0,19.6239,19.713,19.614,19.713,63829.0
2025-05-02 14:50:00,19.91,19.93,19.86,19.86,101611.0,19.713,19.7328,19.6635,19.6635,101611.0
2025-05-02 14:55:00,19.87,19.9,19.85,19.88,73596.0,19.6734,19.7031,19.6536,19.6833,73596.0
2025-05-02 15:00:00,19.88,19.93,19.88,19.92,48058.0,19.6833,19.7328,19.6833,19.7229,48058.0
2025-05-02 15:05:00,19.92,19.95,19.88,19.89,63259.0,19.7229,19.7526,19.6833,19.6932,63259.0
2025-05-02 15:10:00,19.89,19.94,19.88,19.91,59821.0,19.6932,19.7427,19.6833,19.713,59821.0
2025-05-02 15:15:00,19.91,19.92,19.85,19.86,80411.0,19.713,19.7229,19.6536,19.6635,80411.0
2025-05-02 15:20:00,19.86,19.87,19.82,19.84,148194.0,19.6635,19.6734,19.6239,19.6437,148194.0
2025-05-02 15:25:00,19.85,19.85,19.82,19.85,73161.0,19.6536,19.6536,19.6239,19.6536,73161.0
2025-05-02 15:30:00,19.84,19.88,19.83,19.86,60937.0,19.6437,19.6833,19.6338,19.6635,60937.0
2025-05-02 15:35:00,19.86,19.88,19.83,19.84,45449.0,19.6635,19.6833,19.6338,19.6437,45449.0
2025-05-02 15:40:00,19.84,19.87,19.83,19.85,686405.0,19.6437,19.6734,19.6338,19.6536,686405.0
2025-05-02 15:45:00,19.86,19.96,19.86,19.94,268582.0,19.6635,19.7625,19.6635,19.7427,268582.0
2025-05-02 15:50:00,19.95,19.95,19.85,19.88,209586.0,19.7526,19.7526,19.6536,19.6833,209586.0
2025-05-02 15:55:00,19.88,19.93,19.86,19.91,341980.0,19.6833,19.7328,19.6635,19.713,341980.0
2025-05-05 09:30:00,20.21,20.24,20.17,20.18,263887.0,20.01,20.0398,19.9704,19.9803,263887.0
2025-05-05 09:35:00,20.18,20.21,20.16,20.2,126763.0,19.9803,20.01,19.9605,20.0001,126763.0
2025-05-05 09:40:00,20.21,20.26,20.18,20.21,78596.0,20.01,20.0596,19.9803,20.01,78596.0
2025-05-05 09:45:00,20.21,20.23,20.18,20.2,74977.0,20.01,20.0299,19.9803,20.0001,74977.0
2025-05-05 09:50:00,20.2,20.27,20.2,20.22,81712.0,20.0001,20.0695,20.0001,20.02,81712.0
2025-05-05 09:55:00,20.21,20.23,20.15,20.17,85863.0,20.01,20.0299,19.9506,19.9704,85863.0
2025-05-05 10:00:00,20.16,20.17,20.08,20.16,267187.0,19.9605,19.9704,19.8813,19.9605,267187.0
2025-05-05 10:05:00,20.17,20.22,20.12,20.15,182498.0,19.9704,20.02,19.9209,19.9506,182498.0
2025-05-05 10:10:00,20.14,20.17,20.11,20.16,20986.0,19.9407,19.9704,19.911,19.9605,20986.0
2025-05-05 10:15:00,20.16,20.16,20.09,20.11,28088.0,19.9605,19.9605,19.8912,19.911,28088.0
2025-05-05 10:20:00,20.1,20.16,20.1,20.15,14481.0,19.9011,19.9605,19.9011,19.9506,14481.0
2025-05-05 10:25:00,20.15,20.16,20.11,20.13,46412.0,19.9506,19.9605,19.911,19.9308,46412.0
2025-05-05 10:30:00,20.12,20.18,20.12,20.17,13322.0,19.9209,19.9803,19.9209,19.9704,13322.0
2025-05-05 10:35:00,20.17,20.18,20.07,20.09,92650.0,19.9704,19.9803,19.8714,19.8912,92650.0
2025-05-05 10:40:00,20.09,20.1,20.05,20.07,52415.0,19.8912,19.9011,19.8516,19.8714,52415.0
2025-05-05 10:45:00,20.07,20.08,20.05,20.07,78681.0,19.8714,19.8813,19.8516,19.8714,78681.0
2025-05-05 10:50:00,20.06,20.08,20.04,20.04,47031.0,19.8615,19.8813,19.8417,19.8417,47031.0
2025-05-05 10:55:00,20.04,20.05,20.01,20.03,28900.0,19.8417,19.8516,19.812,19.8318,28900.0
2025-05-05 11:00:00,20.03,20.04,20.02,20.03,16223.0,19.8318,19.8417,19.8219,19.8318,16223.0
2025-05-05 11:05:00,20.03,20.06,20.02,20.05,161710.0,19.8318,19.8615,19.8219,19.8516,161710.0
2025-05-05 11:10:00,20.05,20.07,20.04,20.06,28928.0,19.8516,19.8714,19.8417,19.8615,28928.0
2025-05-05 11:15:00,20.06,20.07,20.04,20.05,10831.0,19.8615,19.8714,19.8417,19.8516,10831.0
2025-05-05 11:20:00,20.04,20.05,20.01,20.03,31063.0,19.8417,19.8516,19.812,19.8318,31063.0
2025-05-05 11:25:00,20.03,20.07,20.03,20.05,23570.0,19.8318,19.8714,19.8318,19.8516,23570.0
2025-05-05 11:30:00,20.05,20.08,20.03,20.08,23833.0,19.8516,19.8813,19.8318,19.8813,23833.0
2025-05-05 11:35:00,20.08,20.12,20.07,20.11,25285.0,19.8813,19.9209,19.8714,19.911,25285.0
2025-05-05 11:40:00,20.1,20.1,20.06,20.08,11280.0,19.9011,19.9011,19.8615,19.8813,11280.0
2025-05-05 11:45:00,20.07,20.08,20.04,20.07,18574.0,19.8714,19.8813,19.8417,19.8714,18574.0
2025-05-05 11:50:00,20.05,20.06,20.02,20.03,12239.0,19.8516,19.8615,19.8219,19.8318,12239.0
2025-05-05 11:55:00,20.03,20.05,20.02,20.04,26915.0,19.8318,19.8516,19.8219,19.8417,26915.0
2025-05-05 12:00:00,20.04,20.05,19.99,20.01,153641.0,19.8417,19.8516,19.7922,19.812,153641.0
2025-05-05 12:05:00,20.0,20.02,19.98,20.01,23834.0,19.8021,19.8219,19.7823,19.812,23834.0
2025-05-05 12:10:00,20.01,20.02,19.99,20.02,59872.0,19.812,19.8219,19.7922,19.8219,59872.0
2025-05-05 12:15:00,20.01,20.02,19.98,19.99,25449.0,19.812,19.8219,19.7823,19.7922,25449.0
2025-05-05 12:20:00,20.0,20.01,19.98,20.0,19054.0,19.8021,19.812,19.7823,19.8021,19054.0
2025-05-05 12:25:00,20.0,20.01,19.97,19.99,25979.0,19.8021,19.812,19.7724,19.7922,25979.0
2025-05-05 12:30:00,19.99,20.02,19.99,20.01,15256.0,19.7922,19.8219,19.7922,19.812,15256.0
2025-05-05 12:35:00,20.0,20.01,19.99,19.99,18497.0,19.8021,19.812,19.7922,19.7922,18497.0
2025-05-05 12:40:00,20.0,20.0,19.97,19.99,29606.0,19.8021,19.8021,19.7724,19.7922,29606.0
2025-05-05 12:45:00,19.99,19.99,19.97,19.97,54886.0,19.7922,19.7922,19.7724,19.7724,54886.0
2025-05-05 12:50:00,19.98,20.0,19.97,19.97,20107.0,19.7823,19.8021,19.7724,19.7724,20107.0
2025-05-05 12:55:00,19.97,20.0,19.97,19.99,32507.0,19.7724,19.8021,19.7724,19.7922,32507.0
2025-05-05 13:00:00,19.99,20.02,19.99,20.01,15385.0,19.7922,19.8219,19.7922,19.812,15385.0
2025-05-05 13:05:00,20.01,20.02,19.99,20.0,18062.0,19.812,19.8219,19.7922,19.8021,18062.0
2025-05-05 13:10:00,20.0,20.02,19.99,20.02,21504.0,19.8021,19.8219,19.7922,19.8219,21504.0
2025-05-05 13:15:00,20.02,20.05,20.01,20.03,23096.0,19.8219,19.8516,19.812,19.8318,23096.0
2025-05-05 13:20:00,20.03,20.05,20.02,20.03,20725.0,19.8318,19.8516,19.8219,19.8318,20725.0
2025-05-05 13:25:00,20.03,20.04,20.01,20.03,21392.0,19.8318,19.8417,19.812,19.8318,21392.0
2025-05-05 13:30:00,20.02,20.03,19.98,19.99,106000.0,19.8219,19.8318,19.7823,19.7922,106000.0
2025-05-05 13:35:00,20.0,20.0,19.98,19.99,10102.0,19.8021,19.8021,19.7823,19.7922,10102.0
2025-05-05 13:40:00,19.98,20.0,19.98,19.99,7393.0,19.7823,19.8021,19.7823,19.7922,7393.0
2025-05-05 13:45:00,20.0,20.0,19.97,19.98,16848.0,19.8021,19.8021,19.7724,19.7823,16848.0
2025-05-05 13:50:00,19.98,19.99,19.96,19.97,43502.0,19.7823,19.7922,19.7625,19.7724,43502.0
2025-05-05 13:55:00,19.98,19.99,19.97,19.98,16265.0,19.7823,19.7922,19.7724,19.7823,16265.0
2025-05-05 14:00:00,19.98,20.0,19.96,19.97,49694.0,19.7823,19.8021,19.7625,19.7724,49694.0
2025-05-05 14:05:00,19.97,19.98,19.94,19.96,66394.0,19.7724,19.7823,19.7427,19.7625,66394.0
2025-05-05 14:10:00,19.95,19.97,19.94,19.95,9004.0,19.7526,19.7724,19.7427,19.7526,9004.0
2025-05-05 14:15:00,19.94,19.96,19.94,19.95,25122.0,19.7427,19.7625,19.7427,19.7526,25122.0
2025-05-05 14:20:00,19.96,19.96,19.94,19.95,9655.0,19.7625,19.7625,19.7427,19.7526,9655.0
2025-05-05 14:25:00,19.94,19.96,19.93,19.95,14148.0,19.7427,19.7625,19.7328,19.7526,14148.0
2025-05-05 14:30:00,19.95,19.95,19.93,19.93,19445.0,19.7526,19.7526,19.7328,19.7328,19445.0
2025-05-05 14:35:00,19.94,19.95,19.92,19.94,23853.0,19.7427,19.7526,19.7229,19.7427,23853.0
2025-05-05 14:40:00,19.93,19.94,19.92,19.92,29026.0,19.7328,19.7427,19.7229,19.7229,29026.0
2025-05-05 14:45:00,19.93,19.95,19.92,19.94,26941.0,19.7328,19.7526,19.7229,19.7427,26941.0
2025-05-05 14:50:00,19.94,19.96,19.93,19.96,8544.0,19.7427,19.7625,19.7328,19.7625,8544.0
2025-05-05 14:55:00,19.97,19.99,19.96,19.98,39042.0,19.7724,19.7922,19.7625,19.7823,39042.0
2025-05-05 15:00:00,19.98,20.03,19.98,20.0,86978.0,19.7823,19.8318,19.7823,19.8021,86978.0
2025-05-05 15:05:00,19.99,20.02,19.97,20.01,46269.0,19.7922,19.8219,19.7724,19.812,46269.0
2025-05-05 15:10:00,20.02,20.03,20.0,20.01,33028.0,19.8219,19.8318,19.8021,19.812,33028.0
2025-05-05 15:15:00,20.02,20.02,19.99,20.02,12816.0,19.8219,19.8219,19.7922,19.8219,12816.0
2025-05-05 15:20:00,20.02,20.06,20.01,20.05,114447.0,19.8219,19.8615,19.812,19.8516,114447.0
2025-05-05 15:25:00,20.06,20.07,20.03,20.05,37799.0,19.8615,19.8714,19.8318,19.8516,37799.0
2025-05-05 15:30:00,20.06,20.06,20.04,20.04,14412.0,19.8615,19.8615,19.8417,19.8417,14412.0
2025-05-05 15:35:00,20.05,20.05,20.01,20.03,47058.0,19.8516,19.8516,19.812,19.8318,47058.0
2025-05-05 15:40:00,20.04,20.08,20.02,20.07,118565.0,19.8417,19.8813,19.8219,19.8714,118565.0
2025-05-05 15:45:00,20.07,20.12,20.06,20.1,33222.0,19.8714,19.9209,19.8615,19.9011,33222.0
2025-05-05 15:50:00,20.09,20.17,20.07,20.14,232696.0,19.8912,19.9704,19.8714,19.9407,232696.0
2025-05-05 15:55:00,20.14,20.17,20.13,20.14,244183.0,19.9407,19.9704,19.9308,19.9407,244183.0
2025-05-06 09:30:00,20.55,20.57,20.45,20.46,386354.0,20.3467,20.3665,20.2477,20.2576,386354.0
2025-05-06 09:35:00,20.46,20.48,20.42,20.43,97204.0,20.2576,20.2774,20.218,20.2279,97204.0
2025-05-06 09:40:00,20.45,20.46,20.43,20.45,92782.0,20.2477,20.2576,20.2279,20.2477,92782.0
2025-05-06 09:45:00,20.45,20.55,20.44,20.54,485960.0,20.2477,20.3467,20.2378,20.3368,485960.0
2025-05-06 09:50:00,20.55,20.62,20.54,20.61,192490.0,20.3467,20.416,20.3368,20.4061,192490.0
2025-05-06 09:55:00,20.6,20.62,20.54,20.57,121380.0,20.3962,20.416,20.3368,20.3665,121380.0
2025-05-06 10:00:00,20.58,20.6,20.52,20.54,203636.0,20.3764,20.3962,20.317,20.3368,203636.0
2025-05-06 10:05:00,20.52,20.55,20.48,20.49,99779.0,20.317,20.3467,20.2774,20.2873,99779.0
2025-05-06 10:10:00,20.5,20.51,20.44,20.48,95332.0,20.2972,20.3071,20.2378,20.2774,95332.0
2025-05-06 10:15:00,20.48,20.48,20.4,20.4,104708.0,20.2774,20.2774,20.1982,20.1982,104708.0
2025-05-06 10:20:00,20.4,20.4,20.33,20.37,102104.0,20.1982,20.1982,20.1289,20.1685,102104.0
2025-05-06 10:25:00,20.36,20.38,20.34,20.35,53309.0,20.1586,20.1784,20.1388,20.1487,53309.0
2025-05-06 10:30:00,20.34,20.37,20.3,20.32,89434.0,20.1388,20.1685,20.0992,20.119,89434.0
2025-05-06 10:35:00,20.34,20.37,20.32,20.36,44150.0,20.1388,20.1685,20.119,20.1586,44150.0
2025-05-06 10:40:00,20.33,20.37,20.33,20.34,45322.0,20.1289,20.1685,20.1289,20.1388,45322.0
2025-05-06 10:45:00,20.35,20.35,20.29,20.32,48893.0,20.1487,20.1487,20.0893,20.119,48893.0
2025-05-06 10:50:00,20.32,20.37,20.32,20.36,68241.0,20.119,20.1685,20.119,20.1586,68241.0
2025-05-06 10:55:00,20.36,20.36,20.32,20.34,62328.0,20.1586,20.1586,20.119,20.1388,62328.0
2025-05-06 11:00:00,20.34,20.34,20.3,20.31,275963.0,20.1388,20.1388,20.0992,20.1091,275963.0
2025-05-06 11:05:00,20.32,20.36,20.3,20.35,122413.0,20.119,20.1586,20.0992,20.1487,122413.0
2025-05-06 11:10:00,20.36,20.36,20.31,20.32,75934.0,20.1586,20.1586,20.1091,20.119,75934.0
2025-05-06 11:15:00,20.33,20.35,20.31,20.31,102426.0,20.1289,20.1487,20.1091,20.1091,102426.0
2025-05-06 11:20:00,20.31,20.32,20.26,20.27,97238.0,20.1091,20.119,20.0596,20.0695,97238.0
2025-05-06 11:25:00,20.28,20.3,20.27,20.28,73592.0,20.0794,20.0992,20.0695,20.0794,73592.0
2025-05-06 11:30:00,20.28,20.32,20.25,20.26,94729.0,20.0794,20.119,20.0497,20.0596,94729.0
2025-05-06 11:35:00,20.27,20.29,20.25,20.27,30396.0,20.0695,20.0893,20.0497,20.0695,30396.0
2025-05-06 11:40:00,20.27,20.35,20.26,20.34,100037.0,20.0695,20.1487,20.0596,20.1388,100037.0
2025-05-06 11:45:00,20.34,20.35,20.31,20.32,70946.0,20.1388,20.1487,20.1091,20.119,70946.0
2025-05-06 11:50:00,20.33,20.38,20.32,20.36,83680.0,20.1289,20.1784,20.119,20.1586,83680.0
2025-05-06 11:55:00,20.37,20.38,20.34,20.37,38328.0,20.1685,20.1784,20.1388,20.1685,38328.0
2025-05-06 12:00:00,20.37,20.38,20.33,20.34,44248.0,20.1685,20.1784,20.1289,20.1388,44248.0
2025-05-06 12:05:00,20.34,20.39,20.34,20.38,73290.0,20.1388,20.1883,20.1388,20.1784,73290.0
2025-05-06 12:10:00,20.38,20.38,20.15,20.19,544361.0,20.1784,20.1784,19.9506,19.9902,544361.0
2025-05-06 12:15:00,20.19,20.26,20.19,20.23,311361.0,19.9902,20.0596,19.9902,20.0299,311361.0
2025-05-06 12:20:00,20.24,20.38,20.23,20.36,401928.0,20.0398,20.1784,20.0299,20.1586,401928.0
2025-05-06 12:25:00,20.36,20.37,20.33,20.35,123532.0,20.1586,20.1685,20.1289,20.1487,123532.0
2025-05-06 12:30:00,20.36,20.36,20.32,20.32,62030.0,20.1586,20.1586,20.119,20.119,62030.0
2025-05-06 12:35:00,20.32,20.34,20.29,20.33,65890.0,20.119,20.1388,20.0893,20.1289,65890.0
2025-05-06 12:40:00,20.32,20.4,20.31,20.39,58247.0,20.119,20.1982,20.1091,20.1883,58247.0
2025-05-06 12:45:00,20.39,20.42,20.37,20.39,76175.0,20.1883,20.218,20.1685,20.1883,76175.0
2025-05-06 12:50:00,20.41,20.44,20.4,20.42,78315.0,20.2081,20.2378,20.1982,20.218,78315.0
2025-05-06 12:55:00,20.42,20.46,20.41,20.45,75717.0,20.218,20.2576,20.2081,20.2477,75717.0
2025-05-06 13:00:00,20.45,20.45,20.38,20.42,110473.0,20.2477,20.2477,20.1784,20.218,110473.0
2025-05-06 13:05:00,20.42,20.43,20.36,20.36,89257.0,20.218,20.2279,20.1586,20.1586,89257.0
2025-05-06 13:10:00,20.39,20.41,20.37,20.38,58011.0,20.1883,20.2081,20.1685,20.1784,58011.0
2025-05-06 13:15:00,20.38,20.39,20.35,20.36,53923.0,20.1784,20.1883,20.1487,20.1586,53923.0
2025-05-06 13:20:00,20.37,20.44,20.37,20.43,45831.0,20.1685,20.2378,20.1685,20.2279,45831.0
2025-05-06 13:25:00,20.44,20.45,20.4,20.42,65652.0,20.2378,20.2477,20.1982,20.218,65652.0
2025-05-06 13:30:00,20.42,20.42,20.39,20.4,43845.0,20.218,20.218,20.1883,20.1982,43845.0
2025-05-06 13:35:00,20.4,20.46,20.38,20.46,43997.0,20.1982,20.2576,20.1784,20.2576,43997.0
2025-05-06 13:40:00,20.46,20.51,20.45,20.49,156041.0,20.2576,20.3071,20.2477,20.2873,156041.0
2025-05-06 13:45:00,20.5,20.52,20.49,20.51,92497.0,20.2972,20.317,20.2873,20.3071,92497.0
2025-05-06 13:50:00,20.51,20.52,20.47,20.49,85944.0,20.3071,20.317,20.2675,20.2873,85944.0
2025-05-06 13:55:00,20.49,20.52,20.48,20.51,118372.0,20.2873,20.317,20.2774,20.3071,118372.0
2025-05-06 14:00:00,20.51,20.51,20.42,20.44,487771.0,20.3071,20.3071,20.218,20.2378,487771.0
2025-05-06 14:05:00,20.45,20.49,20.44,20.46,146730.0,20.2477,20.2873,20.2378,20.2576,146730.0
2025-05-06 14:10:00,20.46,20.5,20.45,20.46,75717.0,20.2576,20.2972,20.2477,20.2576,75717.0
2025-05-06 14:15:00,20.46,20.46,20.41,20.42,69580.0,20.2576,20.2576,20.2081,20.218,69580.0
2025-05-06 14:20:00,20.42,20.43,20.39,20.39,56133.0,20.218,20.2279,20.1883,20.1883,56133.0
2025-05-06 14:25:00,20.39,20.39,20.36,20.36,29673.0,20.1883,20.1883,20.1586,20.1586,29673.0
2025-05-06 14:30:00,20.36,20.37,20.35,20.37,89967.0,20.1586,20.1685,20.1487,20.1685,89967.0
2025-05-06 14:35:00,20.37,20.4,20.36,20.36,58671.0,20.1685,20.1982,20.1586,20.1586,58671.0
2025-05-06 14:40:00,20.37,20.39,20.34,20.38,40287.0,20.1685,20.1883,20.1388,20.1784,40287.0
2025-05-06 14:45:00,20.38,20.39,20.35,20.36,44988.0,20.1784,20.1883,20.1487,20.1586,44988.0
2025-05-06 14:50:00,20.37,20.4,20.35,20.35,78170.0,20.1685,20.1982,20.1487,20.1487,78170.0
2025-05-06 14:55:00,20.36,20.36,20.32,20.32,130805.0,20.1586,20.1586,20.119,20.119,130805.0
2025-05-06 15:00:00,20.32,20.35,20.32,20.34,45115.0,20.119,20.1487,20.119,20.1388,45115.0
2025-05-06 15:05:00,20.34,20.4,20.34,20.38,66110.0,20.1388,20.1982,20.1388,20.1784,66110.0
2025-05-06 15:10:00,20.39,20.41,20.34,20.35,99552.0,20.1883,20.2081,20.1388,20.1487,99552.0
2025-05-06 15:15:00,20.36,20.37,20.34,20.37,29826.0,20.1586,20.1685,20.1388,20.1685,29826.0
2025-05-06 15:20:00,20.38,20.39,20.36,20.36,49720.0,20.1784,20.1883,20.1586,20.1586,49720.0
2025-05-06 15:25:00,20.36,20.38,20.33,20.34,33069.0,20.1586,20.1784,20.1289,20.1388,33069.0
2025-05-06 15:30:00,20.34,20.35,20.3,20.32,76565.0,20.1388,20.1487,20.0992,20.119,76565.0
2025-05-06 15:35:00,20.32,20.36,20.31,20.35,72208.0,20.119,20.1586,20.1091,20.1487,72208.0
2025-05-06 15:40:00,20.35,20.35,20.31,20.32,87641.0,20.1487,20.1487,20.1091,20.119,87641.0
2025-05-06 15:45:00,20.32,20.34,20.3,20.33,65634.0,20.119,20.1388,20.0992,20.1289,65634.0
2025-05-06 15:50:00,20.33,20.41,20.32,20.39,182750.0,20.1289,20.2081,20.119,20.1883,182750.0
2025-05-06 15:55:00,20.41,20.49,20.4,20.48,181568.0,20.2081,20.2873,20.1982,20.2774,181568.0
2025-05-07 09:30:00,20.39,20.43,20.34,20.37,103213.0,20.1883,20.2279,20.1388,20.1685,103213.0
2025-05-07 09:35:00,20.39,20.44,20.38,20.39,165139.0,20.1883,20.2378,20.1784,20.1883,165139.0
2025-05-07 09:40:00,20.39,20.39,20.31,20.32,82593.0,20.1883,20.1883,20.1091,20.119,82593.0
2025-05-07 09:45:00,20.33,20.42,20.3,20.4,465542.0,20.1289,20.218,20.0992,20.1982,465542.0
2025-05-07 09:50:00,20.39,20.41,20.33,20.36,155371.0,20.1883,20.2081,20.1289,20.1586,155371.0
2025-05-07 09:55:00,20.35,20.36,20.28,20.3,105389.0,20.1487,20.1586,20.0794,20.0992,105389.0
2025-05-07 10:00:00,20.3,20.32,20.29,20.3,29950.0,20.0992,20.119,20.0893,20.0992,29950.0
2025-05-07 10:05:00,20.29,20.33,20.27,20.28,131834.0,20.0893,20.1289,20.0695,20.0794,131834.0
2025-05-07 10:10:00,20.28,20.31,20.26,20.3,116758.0,20.0794,20.1091,20.0596,20.0992,116758.0
2025-05-07 10:15:00,20.29,20.33,20.28,20.29,76053.0,20.0893,20.1289,20.0794,20.0893,76053.0
2025-05-07 10:20:00,20.29,20.32,20.27,20.28,65624.0,20.0893,20.119,20.0695,20.0794,65624.0
2025-05-07 10:25:00,20.27,20.31,20.25,20.27,66207.0,20.0695,20.1091,20.0497,20.0695,66207.0
2025-05-07 10:30:00,20.27,20.3,20.25,20.29,66010.0,20.0695,20.0992,20.0497,20.0893,66010.0
2025-05-07 10:35:00,20.28,20.29,20.27,20.28,46654.0,20.0794,20.0893,20.0695,20.0794,46654.0
2025-05-07 10:40:00,20.28,20.3,20.27,20.27,58793.0,20.0794,20.0992,20.0695,20.0695,58793.0
2025-05-07 10:45:00,20.28,20.34,20.27,20.34,70120.0,20.0794,20.1388,20.0695,20.1388,70120.0
2025-05-07 10:50:00,20.34,20.46,20.33,20.44,127584.0,20.1388,20.2576,20.1289,20.2378,127584.0
2025-05-07 10:55:00,20.46,20.47,20.42,20.44,124104.0,20.2576,20.2675,20.218,20.2378,124104.0
2025-05-07 11:00:00,20.44,20.5,20.43,20.46,82837.0,20.2378,20.2972,20.2279,20.2576,82837.0
2025-05-07 11:05:00,20.47,20.49,20.44,20.45,42143.0,20.2675,20.2873,20.2378,20.2477,42143.0
2025-05-07 11:10:00,20.45,20.52,20.43,20.51,71180.0,20.2477,20.317,20.2279,20.3071,71180.0
2025-05-07 11:15:00,20.5,20.51,20.47,20.48,37805.0,20.2972,20.3071,20.2675,20.2774,37805.0
2025-05-07 11:20:00,20.49,20.49,20.43,20.46,54802.0,20.2873,20.2873,20.2279,20.2576,54802.0
2025-05-07 11:25:00,20.45,20.49,20.45,20.46,52603.0,20.2477,20.2873,20.2477,20.2576,52603.0
2025-05-07 11:30:00,20.47,20.49,20.44,20.48,38440.0,20.2675,20.2873,20.2378,20.2774,38440.0
2025-05-07 11:35:00,20.47,20.49,20.43,20.45,58045.0,20.2675,20.2873,20.2279,20.2477,58045.0
2025-05-07 11:40:00,20.44,20.46,20.39,20.4,74328.0,20.2378,20.2576,20.1883,20.1982,74328.0
2025-05-07 11:45:00,20.4,20.49,20.39,20.48,64261.0,20.1982,20.2873,20.1883,20.2774,64261.0
2025-05-07 11:50:00,20.49,20.5,20.42,20.43,78209.0,20.2873,20.2972,20.218,20.2279,78209.0
2025-05-07 11:55:00,20.43,20.44,20.39,20.41,123682.0,20.2279,20.2378,20.1883,20.2081,123682.0
2025-05-07 12:00:00,20.41,20.42,20.39,20.41,54310.0,20.2081,20.218,20.1883,20.2081,54310.0
2025-05-07 12:05:00,20.39,20.44,20.38,20.41,42026.0,20.1883,20.2378,20.1784,20.2081,42026.0
2025-05-07 12:10:00,20.42,20.42,20.39,20.39,30486.0,20.218,20.218,20.1883,20.1883,30486.0
2025-05-07 12:15:00,20.4,20.43,20.37,20.38,59850.0,20.1982,20.2279,20.1685,20.1784,59850.0
2025-05-07 12:20:00,20.39,20.46,20.38,20.44,31709.0,20.1883,20.2576,20.1784,20.2378,31709.0
2025-05-07 12:25:00,20.44,20.47,20.42,20.46,183461.0,20.2378,20.2675,20.218,20.2576,183461.0
2025-05-07 12:30:00,20.45,20.47,20.42,20.44,62528.0,20.2477,20.2675,20.218,20.2378,62528.0
2025-05-07 12:35:00,20.44,20.44,20.4,20.41,45783.0,20.2378,20.2378,20.1982,20.2081,45783.0
2025-05-07 12:40:00,20.4,20.4,20.36,20.37,45047.0,20.1982,20.1982,20.1586,20.1685,45047.0
2025-05-07 12:45:00,20.36,20.39,20.35,20.36,61019.0,20.1586,20.1883,20.1487,20.1586,61019.0
2025-05-07 12:50:00,20.36,20.38,20.32,20.32,47181.0,20.1586,20.1784,20.119,20.119,47181.0
2025-05-07 12:55:00,20.33,20.34,20.3,20.31,34074.0,20.1289,20.1388,20.0992,20.1091,34074.0
2025-05-07 13:00:00,20.3,20.32,20.29,20.3,62984.0,20.0992,20.119,20.0893,20.0992,62984.0
2025-05-07 13:05:00,20.3,20.31,20.29,20.3,24875.0,20.0992,20.1091,20.0893,20.0992,24875.0
2025-05-07 13:10:00,20.3,20.31,20.26,20.27,46663.0,20.0992,20.1091,20.0596,20.0695,46663.0
2025-05-07 13:15:00,20.27,20.3,20.27,20.3,15822.0,20.0695,20.0992,20.0695,20.0992,15822.0
2025-05-07 13:20:00,20.3,20.34,20.28,20.29,55777.0,20.0992,20.1388,20.0794,20.0893,55777.0
2025-05-07 13:25:00,20.28,20.32,20.28,20.31,32636.0,20.0794,20.119,20.0794,20.1091,32636.0
2025-05-07 13:30:00,20.3,20.34,20.3,20.34,48115.0,20.0992,20.1388,20.0992,20.1388,48115.0
2025-05-07 13:35:00,20.34,20.39,20.33,20.37,64224.0,20.1388,20.1883,20.1289,20.1685,64224.0
2025-05-07 13:40:00,20.38,20.39,20.36,20.38,39116.0,20.1784,20.1883,20.1586,20.1784,39116.0
2025-05-07 13:45:00,20.39,20.39,20.35,20.35,52721.0,20.1883,20.1883,20.1487,20.1487,52721.0
2025-05-07 13:50:00,20.35,20.48,20.34,20.45,799016.0,20.1487,20.2774,20.1388,20.2477,799016.0
2025-05-07 13:55:00,20.46,20.48,20.43,20.45,164305.0,20.2576,20.2774,20.2279,20.2477,164305.0
2025-05-07 14:00:00,20.46,20.5,20.37,20.43,206670.0,20.2576,20.2972,20.1685,20.2279,206670.0
2025-05-07 14:05:00,20.44,20.69,20.43,20.65,235803.0,20.2378,20.4853,20.2279,20.4457,235803.0
2025-05-07 14:10:00,20.66,20.67,20.58,20.65,124650.0,20.4556,20.4655,20.3764,20.4457,124650.0
2025-05-07 14:15:00,20.65,20.69,20.6,20.6,123767.0,20.4457,20.4853,20.3962,20.3962,123767.0
2025-05-07 14:20:00,20.6,20.61,20.53,20.59,196050.0,20.3962,20.4061,20.3269,20.3863,196050.0
2025-05-07 14:25:00,20.59,20.59,20.52,20.55,78738.0,20.3863,20.3863,20.317,20.3467,78738.0
2025-05-07 14:30:00,20.55,20.58,20.43,20.46,304220.0,20.3467,20.3764,20.2279,20.2576,304220.0
2025-05-07 14:35:00,20.45,20.5,20.39,20.42,168212.0,20.2477,20.2972,20.1883,20.218,168212.0
2025-05-07 14:40:00,20.4,20.44,20.38,20.44,107062.0,20.1982,20.2378,20.1784,20.2378,107062.0
2025-05-07 14:45:00,20.43,20.59,20.4,20.55,383817.0,20.2279,20.3863,20.1982,20.3467,383817.0
2025-05-07 14:50:00,20.54,20.59,20.5,20.52,144908.0,20.3368,20.3863,20.2972,20.317,144908.0
2025-05-07 14:55:00,20.52,20.52,20.31,20.34,329193.0,20.317,20.317,20.1091,20.1388,329193.0
2025-05-07 15:00:00,20.34,20.42,20.34,20.37,65553.0,20.1388,20.218,20.1388,20.1685,65553.0
2025-05-07 15:05:00,20.39,20.42,20.33,20.36,135182.0,20.1883,20.218,20.1289,20.1586,135182.0
2025-05-07 15:10:00,20.35,20.45,20.35,20.39,102879.0,20.1487,20.2477,20.1487,20.1883,102879.0
2025-05-07 15:15:00,20.38,20.46,20.38,20.38,62024.0,20.1784,20.2576,20.1784,20.1784,62024.0
2025-05-07 15:20:00,20.37,20.45,20.37,20.43,71711.0,20.1685,20.2477,20.1685,20.2279,71711.0
2025-05-07 15:25:00,20.44,20.56,20.44,20.56,117729.0,20.2378,20.3566,20.2378,20.3566,117729.0
2025-05-07 15:30:00,20.55,20.58,20.51,20.58,125333.0,20.3467,20.3764,20.3071,20.3764,125333.0
2025-05-07 15:35:00,20.57,20.58,20.46,20.49,65270.0,20.3665,20.3764,20.2576,20.2873,65270.0
2025-05-07 15:40:00,20.48,20.49,20.12,20.26,608633.0,20.2774,20.2873,19.9209,20.0596,608633.0
2025-05-07 15:45:00,20.24,20.37,20.19,20.36,492613.0,20.0398,20.1685,19.9902,20.1586,492613.0
2025-05-07 15:50:00,20.36,20.48,20.32,20.36,289350.0,20.1586,20.2774,20.119,20.1586,289350.0
2025-05-07 15:55:00,20.36,20.39,20.26,20.31,170042.0,20.1586,20.1883,20.0596,20.1091,170042.0
2025-05-08 09:30:00,20.02,20.08,20.0,20.06,158550.0,19.8219,19.8813,19.8021,19.8615,158550.0
2025-05-08 09:35:00,20.07,20.11,20.03,20.1,117264.0,19.8714,19.911,19.8318,19.9011,117264.0
2025-05-08 09:40:00,20.09,20.1,20.04,20.07,106737.0,19.8912,19.9011,19.8417,19.8714,106737.0
2025-05-08 09:45:00,20.06,20.14,20.06,20.13,34181.0,19.8615,19.9407,19.8615,19.9308,34181.0
2025-05-08 09:50:00,20.14,20.15,20.1,20.12,49025.0,19.9407,19.9506,19.9011,19.9209,49025.0
2025-05-08 09:55:00,20.13,20.13,20.07,20.11,76144.0,19.9308,19.9308,19.8714,19.911,76144.0
2025-05-08 10:00:00,20.11,20.12,20.06,20.1,76601.0,19.911,19.9209,19.8615,19.9011,76601.0
2025-05-08 10:05:00,20.09,20.18,20.08,20.15,96948.0,19.8912,19.9803,19.8813,19.9506,96948.0
2025-05-08 10:10:00,20.16,20.24,20.15,20.21,136380.0,19.9605,20.0398,19.9506,20.01,136380.0
2025-05-08 10:15:00,20.2,20.22,20.15,20.15,91655.0,20.0001,20.02,19.9506,19.9506,91655.0
2025-05-08 10:20:00,20.15,20.16,20.08,20.13,231230.0,19.9506,19.9605,19.8813,19.9308,231230.0
2025-05-08 10:25:00,20.13,20.13,20.07,20.08,78443.0,19.9308,19.9308,19.8714,19.8813,78443.0
2025-05-08 10:30:00,20.09,20.1,20.03,20.06,110393.0,19.8912,19.9011,19.8318,19.8615,110393.0
2025-05-08 10:35:00,20.06,20.14,20.05,20.13,75577.0,19.8615,19.9407,19.8516,19.9308,75577.0
2025-05-08 10:40:00,20.14,20.16,20.11,20.12,53445.0,19.9407,19.9605,19.911,19.9209,53445.0
2025-05-08 10:45:00,20.12,20.18,20.11,20.17,45185.0,19.9209,19.9803,19.911,19.9704,45185.0
2025-05-08 10:50:00,20.17,20.25,20.09,20.21,181628.0,19.9704,20.0497,19.8912,20.01,181628.0
2025-05-08 10:55:00,20.21,20.28,20.18,20.23,268988.0,20.01,20.0794,19.9803,20.0299,268988.0
2025-05-08 11:00:00,20.23,20.26,20.18,20.23,193373.0,20.0299,20.0596,19.9803,20.0299,193373.0
2025-05-08 11:05:00,20.25,20.25,20.13,20.14,92208.0,20.0497,20.0497,19.9308,19.9407,92208.0
2025-05-08 11:10:00,20.13,20.14,20.09,20.1,53085.0,19.9308,19.9407,19.8912,19.9011,53085.0
2025-05-08 11:15:00,20.1,20.1,20.06,20.07,41659.0,19.9011,19.9011,19.8615,19.8714,41659.0
2025-05-08 11:20:00,20.07,20.08,19.96,19.98,431392.0,19.8714,19.8813,19.7625,19.7823,431392.0
2025-05-08 11:25:00,19.97,19.98,19.9,19.96,484863.0,19.7724,19.7823,19.7031,19.7625,484863.0
2025-05-08 11:30:00,19.96,20.01,19.92,19.93,134685.0,19.7625,19.812,19.7229,19.7328,134685.0
2025-05-08 11:35:00,19.92,19.94,19.88,19.88,119968.0,19.7229,19.7427,19.6833,19.6833,119968.0
2025-05-08 11:40:00,19.88,19.88,19.73,19.76,455142.0,19.6833,19.6833,19.5348,19.5645,455142.0
2025-05-08 11:45:00,19.74,19.76,19.71,19.73,103805.0,19.5447,19.5645,19.515,19.5348,103805.0
2025-05-08 11:50:00,19.73,19.81,19.72,19.77,266512.0,19.5348,19.614,19.5249,19.5744,266512.0
2025-05-08 11:55:00,19.77,19.82,19.77,19.8,171642.0,19.5744,19.6239,19.5744,19.6041,171642.0
2025-05-08 12:00:00,19.8,19.81,19.76,19.76,88801.0,19.6041,19.614,19.5645,19.5645,88801.0
2025-05-08 12:05:00,19.77,19.78,19.74,19.75,69493.0,19.5744,19.5843,19.5447,19.5546,69493.0
2025-05-08 12:10:00,19.73,19.78,19.73,19.74,173503.0,19.5348,19.5843,19.5348,19.5447,173503.0
2025-05-08 12:15:00,19.74,19.74,19.7,19.73,192987.0,19.5447,19.5447,19.5051,19.5348,192987.0
2025-05-08 12:20:00,19.73,19.76,19.7,19.74,110189.0,19.5348,19.5645,19.5051,19.5447,110189.0
2025-05-08 12:25:00,19.74,19.78,19.73,19.77,130922.0,19.5447,19.5843,19.5348,19.5744,130922.0
2025-05-08 12:30:00,19.78,19.78,19.74,19.76,63571.0,19.5843,19.5843,19.5447,19.5645,63571.0
2025-05-08 12:35:00,19.76,19.77,19.72,19.73,49090.0,19.5645,19.5744,19.5249,19.5348,49090.0
2025-05-08 12:40:00,19.73,19.75,19.7,19.7,81102.0,19.5348,19.5546,19.5051,19.5051,81102.0
2025-05-08 12:45:00,19.71,19.72,19.68,19.68,74097.0,19.515,19.5249,19.4853,19.4853,74097.0
2025-05-08 12:50:00,19.68,19.69,19.66,19.68,155520.0,19.4853,19.4952,19.4655,19.4853,155520.0
2025-05-08 12:55:00,19.68,19.69,19.66,19.68,89084.0,19.4853,19.4952,19.4655,19.4853,89084.0
2025-05-08 13:00:00,19.68,19.72,19.67,19.71,157488.0,19.4853,19.5249,19.4754,19.515,157488.0
2025-05-08 13:05:00,19.71,19.74,19.69,19.73,111057.0,19.515,19.5447,19.4952,19.5348,111057.0
2025-05-08 13:10:00,19.73,19.75,19.72,19.74,107877.0,19.5348,19.5546,19.5249,19.5447,107877.0
2025-05-08 13:15:00,19.74,19.75,19.72,19.75,41107.0,19.5447,19.5546,19.5249,19.5546,41107.0
2025-05-08 13:20:00,19.74,19.77,19.71,19.71,61766.0,19.5447,19.5744,19.515,19.515,61766.0
2025-05-08 13:25:00,19.72,19.76,19.72,19.75,48241.0,19.5249,19.5645,19.5249,19.5546,48241.0
2025-05-08 13:30:00,19.74,19.79,19.73,19.79,86104.0,19.5447,19.5942,19.5348,19.5942,86104.0
2025-05-08 13:35:00,19.79,19.81,19.76,19.78,133567.0,19.5942,19.614,19.5645,19.5843,133567.0
2025-05-08 13:40:00,19.77,19.8,19.76,19.77,57147.0,19.5744,19.6041,19.5645,19.5744,57147.0
2025-05-08 13:45:00,19.78,19.81,19.77,19.79,118622.0,19.5843,19.614,19.5744,19.5942,118622.0
2025-05-08 13:50:00,19.79,19.81,19.76,19.78,75551.0,19.5942,19.614,19.5645,19.5843,75551.0
2025-05-08 13:55:00,19.78,19.86,19.78,19.85,87919.0,19.5843,19.6635,19.5843,19.6536,87919.0
2025-05-08 14:00:00,19.86,19.88,19.83,19.86,89902.0,19.6635,19.6833,19.6338,19.6635,89902.0
2025-05-08 14:05:00,19.85,19.86,19.81,19.82,45414.0,19.6536,19.6635,19.614,19.6239,45414.0
2025-05-08 14:10:00,19.81,19.84,19.8,19.81,48861.0,19.614,19.6437,19.6041,19.614,48861.0
2025-05-08 14:15:00,19.81,19.82,19.78,19.8,107246.0,19.614,19.6239,19.5843,19.6041,107246.0
2025-05-08 14:20:00,19.79,19.83,19.78,19.82,65444.0,19.5942,19.6338,19.5843,19.6239,65444.0
2025-05-08 14:25:00,19.82,19.84,19.81,19.83,39448.0,19.6239,19.6437,19.614,19.6338,39448.0
2025-05-08 14:30:00,19.82,19.82,19.76,19.77,53726.0,19.6239,19.6239,19.5645,19.5744,53726.0
2025-05-08 14:35:00,19.76,19.78,19.75,19.77,32038.0,19.5645,19.5843,19.5546,19.5744,32038.0
2025-05-08 14:40:00,19.77,19.78,19.74,19.75,198184.0,19.5744,19.5843,19.5447,19.5546,198184.0
2025-05-08 14:45:00,19.76,19.78,19.75,19.77,75057.0,19.5645,19.5843,19.5546,19.5744,75057.0
2025-05-08 14:50:00,19.78,19.81,19.76,19.78,152830.0,19.5843,19.614,19.5645,19.5843,152830.0
2025-05-08 14:55:00,19.8,19.81,19.77,19.81,58845.0,19.6041,19.614,19.5744,19.614,58845.0
2025-05-08 15:00:00,19.8,19.85,19.8,19.81,54548.0,19.6041,19.6536,19.6041,19.614,54548.0
2025-05-08 15:05:00,19.81,19.85,19.8,19.85,61356.0,19.614,19.6536,19.6041,19.6536,61356.0
2025-05-08 15:10:00,19.84,19.86,19.82,19.84,55389.0,19.6437,19.6635,19.6239,19.6437,55389.0
2025-05-08 15:15:00,19.84,19.85,19.81,19.82,59959.0,19.6437,19.6536,19.614,19.6239,59959.0
2025-05-08 15:20:00,19.8,19.81,19.73,19.76,413301.0,19.6041,19.614,19.5348,19.5645,413301.0
2025-05-08 15:25:00,19.76,19.78,19.73,19.76,135797.0,19.5645,19.5843,19.5348,19.5645,135797.0
2025-05-08 15:30:00,19.75,19.8,19.75,19.78,53949.0,19.5546,19.6041,19.5546,19.5843,53949.0
2025-05-08 15:35:00,19.78,19.85,19.78,19.84,251058.0,19.5843,19.6536,19.5843,19.6437,251058.0
2025-05-08 15:40:00,19.84,19.87,19.83,19.86,68364.0,19.6437,19.6734,19.6338,19.6635,68364.0
2025-05-08 15:45:00,19.87,19.93,19.86,19.91,164999.0,19.6734,19.7328,19.6635,19.713,164999.0
2025-05-08 15:50:00,19.91,20.02,19.9,20.01,283257.0,19.713,19.8219,19.7031,19.812,283257.0
2025-05-08 15:55:00,20.01,20.08,20.01,20.07,298066.0,19.812,19.8813,19.812,19.8714,298066.0
2025-05-09 09:30:00,19.96,19.96,19.9,19.91,125993.0,19.7625,19.7625,19.7031,19.713,125993.0
2025-05-09 09:35:00,19.91,19.93,19.89,19.93,145963.0,19.713,19.7328,19.6932,19.7328,145963.0
2025-05-09 09:40:00,19.92,19.99,19.91,19.98,105965.0,19.7229,19.7922,19.713,19.7823,105965.0
2025-05-09 09:45:00,19.98,19.99,19.94,19.96,183804.0,19.7823,19.7922,19.7427,19.7625,183804.0
2025-05-09 09:50:00,19.96,20.01,19.95,19.97,194571.0,19.7625,19.812,19.7526,19.7724,194571.0
2025-05-09 09:55:00,19.96,19.97,19.91,19.93,64373.0,19.7625,19.7724,19.713,19.7328,64373.0
2025-05-09 10:00:00,19.93,19.94,19.9,19.92,49036.0,19.7328,19.7427,19.7031,19.7229,49036.0
2025-05-09 10:05:00,19.92,19.96,19.9,19.91,67385.0,19.7229,19.7625,19.7031,19.713,67385.0
2025-05-09 10:10:00,19.91,19.97,19.91,19.95,35906.0,19.713,19.7724,19.713,19.7526,35906.0
2025-05-09 10:15:00,19.95,20.02,19.94,20.02,189808.0,19.7526,19.8219,19.7427,19.8219,189808.0
2025-05-09 10:20:00,20.02,20.06,20.01,20.05,101246.0,19.8219,19.8615,19.812,19.8516,101246.0
2025-05-09 10:25:00,20.05,20.15,20.04,20.11,106287.0,19.8516,19.9506,19.8417,19.911,106287.0
2025-05-09 10:30:00,20.12,20.14,20.08,20.14,65276.0,19.9209,19.9407,19.8813,19.9407,65276.0
2025-05-09 10:35:00,20.13,20.22,20.13,20.19,108971.0,19.9308,20.02,19.9308,19.9902,108971.0
2025-05-09 10:40:00,20.19,20.21,20.13,20.13,53160.0,19.9902,20.01,19.9308,19.9308,53160.0
2025-05-09 10:45:00,20.13,20.17,20.11,20.12,136462.0,19.9308,19.9704,19.911,19.9209,136462.0
2025-05-09 10:50:00,20.12,20.17,20.09,20.14,79898.0,19.9209,19.9704,19.8912,19.9407,79898.0
2025-05-09 10:55:00,20.14,20.14,20.08,20.11,37216.0,19.9407,19.9407,19.8813,19.911,37216.0
2025-05-09 11:00:00,20.1,20.11,20.06,20.06,156606.0,19.9011,19.911,19.8615,19.8615,156606.0
2025-05-09 11:05:00,20.06,20.07,20.04,20.05,34918.0,19.8615,19.8714,19.8417,19.8516,34918.0
2025-05-09 11:10:00,20.06,20.12,20.05,20.08,75643.0,19.8615,19.9209,19.8516,19.8813,75643.0
2025-05-09 11:15:00,20.08,20.11,20.05,20.07,38662.0,19.8813,19.911,19.8516,19.8714,38662.0
2025-05-09 11:20:00,20.08,20.14,20.07,20.12,56956.0,19.8813,19.9407,19.8714,19.9209,56956.0
2025-05-09 11:25:00,20.12,20.14,20.09,20.1,63955.0,19.9209,19.9407,19.8912,19.9011,63955.0
2025-05-09 11:30:00,20.1,20.14,20.09,20.1,37088.0,19.9011,19.9407,19.8912,19.9011,37088.0
2025-05-09 11:35:00,20.07,20.11,20.06,20.1,54426.0,19.8714,19.911,19.8615,19.9011,54426.0
2025-05-09 11:40:00,20.1,20.13,20.08,20.09,56430.0,19.9011,19.9308,19.8813,19.8912,56430.0
2025-05-09 11:45:00,20.09,20.1,20.06,20.08,124332.0,19.8912,19.9011,19.8615,19.8813,124332.0
2025-05-09 11:50:00,20.07,20.09,20.03,20.05,157666.0,19.8714,19.8912,19.8318,19.8516,157666.0
2025-05-09 11:55:00,20.06,20.06,20.02,20.03,45740.0,19.8615,19.8615,19.8219,19.8318,45740.0
2025-05-09 12:00:00,20.03,20.13,20.02,20.13,111751.0,19.8318,19.9308,19.8219,19.9308,111751.0
2025-05-09 12:05:00,20.13,20.15,20.09,20.13,51127.0,19.9308,19.9506,19.8912,19.9308,51127.0
2025-05-09 12:10:00,20.14,20.18,20.11,20.12,479654.0,19.9407,19.9803,19.911,19.9209,479654.0
2025-05-09 12:15:00,20.11,20.15,20.1,20.13,148461.0,19.911,19.9506,19.9011,19.9308,148461.0
2025-05-09 12:20:00,20.12,20.13,20.1,20.12,57093.0,19.9209,19.9308,19.9011,19.9209,57093.0
2025-05-09 12:25:00,20.12,20.15,20.12,20.15,87757.0,19.9209,19.9506,19.9209,19.9506,87757.0
2025-05-09 12:30:00,20.15,20.17,20.13,20.16,54108.0,19.9506,19.9704,19.9308,19.9605,54108.0
2025-05-09 12:35:00,20.15,20.15,20.1,20.15,66381.0,19.9506,19.9506,19.9011,19.9506,66381.0
2025-05-09 12:40:00,20.14,20.16,20.12,20.16,80841.0,19.9407,19.9605,19.9209,19.9605,80841.0
2025-05-09 12:45:00,20.16,20.2,20.15,20.19,108716.0,19.9605,20.0001,19.9506,19.9902,108716.0
2025-05-09 12:50:00,20.18,20.2,20.14,20.15,104509.0,19.9803,20.0001,19.9407,19.9506,104509.0
2025-05-09 12:55:00,20.14,20.19,20.14,20.19,180584.0,19.9407,19.9902,19.9407,19.9902,180584.0
2025-05-09 13:00:00,20.18,20.19,20.16,20.18,55824.0,19.9803,19.9902,19.9605,19.9803,55824.0
2025-05-09 13:05:00,20.18,20.21,20.16,20.16,60394.0,19.9803,20.01,19.9605,19.9605,60394.0
2025-05-09 13:10:00,20.16,20.19,20.13,20.18,74825.0,19.9605,19.9902,19.9308,19.9803,74825.0
2025-05-09 13:15:00,20.18,20.18,20.12,20.14,111576.0,19.9803,19.9803,19.9209,19.9407,111576.0
2025-05-09 13:20:00,20.13,20.22,20.11,20.13,796197.0,19.9308,20.02,19.911,19.9308,796197.0
2025-05-09 13:25:00,20.13,20.15,20.11,20.14,51682.0,19.9308,19.9506,19.911,19.9407,51682.0
2025-05-09 13:30:00,20.14,20.18,20.13,20.15,38425.0,19.9407,19.9803,19.9308,19.9506,38425.0
2025-05-09 13:35:00,20.15,20.15,20.11,20.11,23027.0,19.9506,19.9506,19.911,19.911,23027.0
2025-05-09 13:40:00,20.12,20.12,20.07,20.08,166990.0,19.9209,19.9209,19.8714,19.8813,166990.0
2025-05-09 13:45:00,20.09,20.09,20.06,20.07,144125.0,19.8912,19.8912,19.8615,19.8714,144125.0
2025-05-09 13:50:00,20.07,20.11,20.06,20.07,66783.0,19.8714,19.911,19.8615,19.8714,66783.0
2025-05-09 13:55:00,20.07,20.09,20.04,20.05,64625.0,19.8714,19.8912,19.8417,19.8516,64625.0
2025-05-09 14:00:00,20.05,20.09,20.04,20.07,89868.0,19.8516,19.8912,19.8417,19.8714,89868.0
2025-05-09 14:05:00,20.08,20.1,20.06,20.09,100418.0,19.8813,19.9011,19.8615,19.8912,100418.0
2025-05-09 14:10:00,20.09,20.1,20.07,20.08,64211.0,19.8912,19.9011,19.8714,19.8813,64211.0
2025-05-09 14:15:00,20.08,20.13,20.06,20.12,56234.0,19.8813,19.9308,19.8615,19.9209,56234.0
2025-05-09 14:20:00,20.11,20.11,20.09,20.1,83417.0,19.911,19.911,19.8912,19.9011,83417.0
2025-05-09 14:25:00,20.1,20.12,20.09,20.12,6460.0,19.9011,19.9209,19.8912,19.9209,6460.0
2025-05-09 14:30:00,20.12,20.12,20.08,20.09,22320.0,19.9209,19.9209,19.8813,19.8912,22320.0
2025-05-09 14:35:00,20.09,20.12,20.08,20.11,38210.0,19.8912,19.9209,19.8813,19.911,38210.0
2025-05-09 14:40:00,20.1,20.11,20.08,20.1,66275.0,19.9011,19.911,19.8813,19.9011,66275.0
2025-05-09 14:45:00,20.1,20.11,20.06,20.08,68268.0,19.9011,19.911,19.8615,19.8813,68268.0
2025-05-09 14:50:00,20.07,20.1,20.06,20.09,106216.0,19.8714,19.9011,19.8615,19.8912,106216.0
2025-05-09 14:55:00,20.08,20.09,20.07,20.07,34389.0,19.8813,19.8912,19.8714,19.8714,34389.0
2025-05-09 15:00:00,20.08,20.08,20.04,20.06,90103.0,19.8813,19.8813,19.8417,19.8615,90103.0
2025-05-09 15:05:00,20.05,20.06,20.0,20.02,163332.0,19.8516,19.8615,19.8021,19.8219,163332.0
2025-05-09 15:10:00,20.02,20.06,20.0,20.04,70409.0,19.8219,19.8615,19.8021,19.8417,70409.0
2025-05-09 15:15:00,20.05,20.06,20.03,20.03,23275.0,19.8516,19.8615,19.8318,19.8318,23275.0
2025-05-09 15:20:00,20.03,20.08,20.02,20.05,100314.0,19.8318,19.8813,19.8219,19.8516,100314.0
2025-05-09 15:25:00,20.05,20.08,20.04,20.07,39759.0,19.8516,19.8813,19.8417,19.8714,39759.0
2025-05-09 15:30:00,20.07,20.13,20.05,20.07,184784.0,19.8714,19.9308,19.8516,19.8714,184784.0
2025-05-09 15:35:00,20.07,20.1,20.05,20.09,53890.0,19.8714,19.9011,19.8516,19.8912,53890.0
2025-05-09 15:40:00,20.08,20.1,20.07,20.09,88271.0,19.8813,19.9011,19.8714,19.8912,88271.0
2025-05-09 15:45:00,20.09,20.13,20.08,20.11,90345.0,19.8912,19.9308,19.8813,19.911,90345.0
2025-05-09 15:50:00,20.1,20.11,20.06,20.06,94286.0,19.9011,19.911,19.8615,19.8615,94286.0
2025-05-09 15:55:00,20.07,20.13,20.07,20.12,258336.0,19.8714,19.9308,19.8714,19.9209,258336.0
2025-05-12 09:30:00,18.89,19.06,18.88,19.05,919851.0,18.7031,18.8714,18.6932,18.8615,919851.0
2025-05-12 09:35:00,19.05,19.09,19.03,19.06,155472.0,18.8615,18.9011,18.8417,18.8714,155472.0
2025-05-12 09:40:00,19.05,19.12,19.04,19.09,199309.0,18.8615,18.9308,18.8516,18.9011,199309.0
2025-05-12 09:45:00,19.08,19.12,19.05,19.06,261230.0,18.8912,18.9308,18.8615,18.8714,261230.0
2025-05-12 09:50:00,19.07,19.08,18.98,19.02,413929.0,18.8813,18.8912,18.7922,18.8318,413929.0
2025-05-12 09:55:00,19.02,19.11,19.01,19.09,144954.0,18.8318,18.9209,18.8219,18.9011,144954.0
2025-05-12 10:00:00,19.09,19.11,19.04,19.06,88259.0,18.9011,18.9209,18.8516,18.8714,88259.0
2025-05-12 10:05:00,19.06,19.08,19.02,19.07,48881.0,18.8714,18.8912,18.8318,18.8813,48881.0
2025-05-12 10:10:00,19.07,19.08,18.99,19.0,91335.0,18.8813,18.8912,18.8021,18.812,91335.0
2025-05-12 10:15:00,18.99,19.02,18.97,19.02,79586.0,18.8021,18.8318,18.7823,18.8318,79586.0
2025-05-12 10:20:00,19.01,19.06,19.0,19.04,93240.0,18.8219,18.8714,18.812,18.8516,93240.0
2025-05-12 10:25:00,19.04,19.15,19.04,19.13,91770.0,18.8516,18.9605,18.8516,18.9407,91770.0
2025-05-12 10:30:00,19.14,19.21,19.14,19.16,153299.0,18.9506,19.0199,18.9506,18.9704,153299.0
2025-05-12 10:35:00,19.17,19.18,19.12,19.13,75336.0,18.9803,18.9902,18.9308,18.9407,75336.0
2025-05-12 10:40:00,19.13,19.14,19.06,19.06,99793.0,18.9407,18.9506,18.8714,18.8714,99793.0
2025-05-12 10:45:00,19.05,19.07,19.03,19.04,77394.0,18.8615,18.8813,18.8417,18.8516,77394.0
2025-05-12 10:50:00,19.04,19.05,18.99,19.0,126714.0,18.8516,18.8615,18.8021,18.812,126714.0
2025-05-12 10:55:00,19.0,19.08,18.99,19.07,42138.0,18.812,18.8912,18.8021,18.8813,42138.0
2025-05-12 11:00:00,19.07,19.08,19.02,19.03,78883.0,18.8813,18.8912,18.8318,18.8417,78883.0
2025-05-12 11:05:00,19.03,19.08,19.03,19.08,28989.0,18.8417,18.8912,18.8417,18.8912,28989.0
2025-05-12 11:10:00,19.07,19.08,19.03,19.06,42718.0,18.8813,18.8912,18.8417,18.8714,42718.0
2025-05-12 11:15:00,19.05,19.08,19.04,19.05,18377.0,18.8615,18.8912,18.8516,18.8615,18377.0
2025-05-12 11:20:00,19.05,19.14,19.05,19.1,74543.0,18.8615,18.9506,18.8615,18.911,74543.0
2025-05-12 11:25:00,19.1,19.12,19.06,19.09,56213.0,18.911,18.9308,18.8714,18.9011,56213.0
2025-05-12 11:30:00,19.09,19.09,19.05,19.07,64892.0,18.9011,18.9011,18.8615,18.8813,64892.0
2025-05-12 11:35:00,19.07,19.11,19.05,19.09,46297.0,18.8813,18.9209,18.8615,18.9011,46297.0
2025-05-12 11:40:00,19.1,19.13,19.09,19.11,20819.0,18.911,18.9407,18.9011,18.9209,20819.0
2025-05-12 11:45:00,19.12,19.12,19.09,19.1,27384.0,18.9308,18.9308,18.9011,18.911,27384.0
2025-05-12 11:50:00,19.1,19.15,19.1,19.12,127017.0,18.911,18.9605,18.911,18.9308,127017.0
2025-05-12 11:55:00,19.12,19.14,19.1,19.14,55582.0,18.9308,18.9506,18.911,18.9506,55582.0
2025-05-12 12:00:00,19.14,19.15,19.1,19.11,61024.0,18.9506,18.9605,18.911,18.9209,61024.0
2025-05-12 12:05:00,19.11,19.11,19.07,19.07,24580.0,18.9209,18.9209,18.8813,18.8813,24580.0
2025-05-12 12:10:00,19.07,19.1,19.06,19.07,94700.0,18.8813,18.911,18.8714,18.8813,94700.0
2025-05-12 12:15:00,19.07,19.09,19.05,19.07,64130.0,18.8813,18.9011,18.8615,18.8813,64130.0
2025-05-12 12:20:00,19.07,19.09,19.02,19.03,31223.0,18.8813,18.9011,18.8318,18.8417,31223.0
2025-05-12 12:25:00,19.02,19.06,19.02,19.05,45117.0,18.8318,18.8714,18.8318,18.8615,45117.0
2025-05-12 12:30:00,19.05,19.06,19.02,19.02,74045.0,18.8615,18.8714,18.8318,18.8318,74045.0
2025-05-12 12:35:00,19.03,19.03,19.01,19.02,40587.0,18.8417,18.8417,18.8219,18.8318,40587.0
2025-05-12 12:40:00,19.03,19.03,18.98,18.99,39482.0,18.8417,18.8417,18.7922,18.8021,39482.0
2025-05-12 12:45:00,18.98,19.0,18.94,18.96,105898.0,18.7922,18.812,18.7526,18.7724,105898.0
2025-05-12 12:50:00,18.96,18.96,18.92,18.93,252491.0,18.7724,18.7724,18.7328,18.7427,252491.0
2025-05-12 12:55:00,18.94,18.95,18.92,18.93,81321.0,18.7526,18.7625,18.7328,18.7427,81321.0
2025-05-12 13:00:00,18.93,18.94,18.9,18.91,123712.0,18.7427,18.7526,18.713,18.7229,123712.0
2025-05-12 13:05:00,18.91,18.92,18.83,18.84,236752.0,18.7229,18.7328,18.6437,18.6536,236752.0
2025-05-12 13:10:00,18.84,18.88,18.84,18.87,104545.0,18.6536,18.6932,18.6536,18.6833,104545.0
2025-05-12 13:15:00,18.88,18.89,18.87,18.88,99692.0,18.6932,18.7031,18.6833,18.6932,99692.0
2025-05-12 13:20:00,18.89,18.93,18.88,18.91,87925.0,18.7031,18.7427,18.6932,18.7229,87925.0
2025-05-12 13:25:00,18.92,18.93,18.89,18.91,95889.0,18.7328,18.7427,18.7031,18.7229,95889.0
2025-05-12 13:30:00,18.91,18.91,18.87,18.9,78164.0,18.7229,18.7229,18.6833,18.713,78164.0
2025-05-12 13:35:00,18.91,18.92,18.89,18.89,62908.0,18.7229,18.7328,18.7031,18.7031,62908.0
2025-05-12 13:40:00,18.89,18.91,18.88,18.9,74557.0,18.7031,18.7229,18.6932,18.713,74557.0
2025-05-12 13:45:00,18.89,18.9,18.87,18.89,81080.0,18.7031,18.713,18.6833,18.7031,81080.0
2025-05-12 13:50:00,18.89,18.89,18.86,18.87,34575.0,18.7031,18.7031,18.6734,18.6833,34575.0
2025-05-12 13:55:00,18.87,18.9,18.86,18.89,62280.0,18.6833,18.713,18.6734,18.7031,62280.0
2025-05-12 14:00:00,18.9,18.9,18.86,18.86,68602.0,18.713,18.713,18.6734,18.6734,68602.0
2025-05-12 14:05:00,18.85,18.88,18.85,18.88,230461.0,18.6635,18.6932,18.6635,18.6932,230461.0
2025-05-12 14:10:00,18.88,18.92,18.87,18.9,57740.0,18.6932,18.7328,18.6833,18.713,57740.0
2025-05-12 14:15:00,18.89,18.9,18.86,18.86,62526.0,18.7031,18.713,18.6734,18.6734,62526.0
2025-05-12 14:20:00,18.86,18.88,18.85,18.87,41042.0,18.6734,18.6932,18.6635,18.6833,41042.0
2025-05-12 14:25:00,18.86,18.89,18.85,18.86,57344.0,18.6734,18.7031,18.6635,18.6734,57344.0
2025-05-12 14:30:00,18.86,18.87,18.84,18.86,47871.0,18.6734,18.6833,18.6536,18.6734,47871.0
2025-05-12 14:35:00,18.86,18.87,18.83,18.85,92952.0,18.6734,18.6833,18.6437,18.6635,92952.0
2025-05-12 14:40:00,18.84,18.85,18.82,18.85,105876.0,18.6536,18.6635,18.6338,18.6635,105876.0
2025-05-12 14:45:00,18.85,18.87,18.84,18.86,99719.0,18.6635,18.6833,18.6536,18.6734,99719.0
2025-05-12 14:50:00,18.87,18.9,18.86,18.89,112584.0,18.6833,18.713,18.6734,18.7031,112584.0
2025-05-12 14:55:00,18.89,18.9,18.87,18.89,81614.0,18.7031,18.713,18.6833,18.7031,81614.0
2025-05-12 15:00:00,18.89,18.93,18.86,18.87,129040.0,18.7031,18.7427,18.6734,18.6833,129040.0
2025-05-12 15:05:00,18.87,18.88,18.85,18.86,45402.0,18.6833,18.6932,18.6635,18.6734,45402.0
2025-05-12 15:10:00,18.86,18.9,18.85,18.89,63040.0,18.6734,18.713,18.6635,18.7031,63040.0
2025-05-12 15:15:00,18.89,18.91,18.85,18.87,146367.0,18.7031,18.7229,18.6635,18.6833,146367.0
2025-05-12 15:20:00,18.87,18.89,18.86,18.89,187330.0,18.6833,18.7031,18.6734,18.7031,187330.0
2025-05-12 15:25:00,18.89,18.91,18.88,18.91,120187.0,18.7031,18.7229,18.6932,18.7229,120187.0
2025-05-12 15:30:00,18.91,18.91,18.88,18.89,145265.0,18.7229,18.7229,18.6932,18.7031,145265.0
2025-05-12 15:35:00,18.89,18.92,18.89,18.91,73625.0,18.7031,18.7328,18.7031,18.7229,73625.0
2025-05-12 15:40:00,18.91,18.94,18.9,18.93,89183.0,18.7229,18.7526,18.713,18.7427,89183.0
2025-05-12 15:45:00,18.93,18.95,18.9,18.91,243902.0,18.7427,18.7625,18.713,18.7229,243902.0
2025-05-12 15:50:00,18.91,18.91,18.84,18.86,199021.0,18.7229,18.7229,18.6536,18.6734,199021.0
2025-05-12 15:55:00,18.86,18.89,18.79,18.8,626681.0,18.6734,18.7031,18.6041,18.614,626681.0
2025-05-13 09:30:00,18.77,18.81,18.76,18.78,287502.0,18.5843,18.6239,18.5744,18.5942,287502.0
2025-05-13 09:35:00,18.76,18.77,18.71,18.73,269929.0,18.5744,18.5843,18.5249,18.5447,269929.0
2025-05-13 09:40:00,18.72,18.74,18.69,18.71,161313.0,18.5348,18.5546,18.5051,18.5249,161313.0
2025-05-13 09:45:00,18.71,18.73,18.7,18.73,104889.0,18.5249,18.5447,18.515,18.5447,104889.0
2025-05-13 09:50:00,18.73,18.73,18.67,18.68,130889.0,18.5447,18.5447,18.4853,18.4952,130889.0
2025-05-13 09:55:00,18.69,18.69,18.63,18.64,282134.0,18.5051,18.5051,18.4457,18.4556,282134.0
2025-05-13 10:00:00,18.64,18.65,18.61,18.62,188365.0,18.4556,18.4655,18.4259,18.4358,188365.0
2025-05-13 10:05:00,18.62,18.63,18.58,18.59,143499.0,18.4358,18.4457,18.3962,18.4061,143499.0
2025-05-13 10:10:00,18.59,18.61,18.52,18.52,414016.0,18.4061,18.4259,18.3368,18.3368,414016.0
2025-05-13 10:15:00,18.53,18.54,18.48,18.52,331207.0,18.3467,18.3566,18.2972,18.3368,331207.0
2025-05-13 10:20:00,18.53,18.55,18.51,18.53,163901.0,18.3467,18.3665,18.3269,18.3467,163901.0
2025-05-13 10:25:00,18.53,18.55,18.49,18.55,132720.0,18.3467,18.3665,18.3071,18.3665,132720.0
2025-05-13 10:30:00,18.55,18.57,18.52,18.54,108973.0,18.3665,18.3863,18.3368,18.3566,108973.0
2025-05-13 10:35:00,18.54,18.55,18.53,18.55,79637.0,18.3566,18.3665,18.3467,18.3665,79637.0
2025-05-13 10:40:00,18.54,18.59,18.53,18.59,113416.0,18.3566,18.4061,18.3467,18.4061,113416.0
2025-05-13 10:45:00,18.59,18.6,18.55,18.58,97685.0,18.4061,18.416,18.3665,18.3962,97685.0
2025-05-13 10:50:00,18.58,18.58,18.51,18.54,75932.0,18.3962,18.3962,18.3269,18.3566,75932.0
2025-05-13 10:55:00,18.54,18.55,18.51,18.53,128554.0,18.3566,18.3665,18.3269,18.3467,128554.0
2025-05-13 11:00:00,18.54,18.55,18.52,18.53,39015.0,18.3566,18.3665,18.3368,18.3467,39015.0
2025-05-13 11:05:00,18.53,18.56,18.53,18.54,135365.0,18.3467,18.3764,18.3467,18.3566,135365.0
2025-05-13 11:10:00,18.53,18.54,18.51,18.54,114466.0,18.3467,18.3566,18.3269,18.3566,114466.0
2025-05-13 11:15:00,18.54,18.54,18.5,18.5,334421.0,18.3566,18.3566,18.317,18.317,334421.0
2025-05-13 11:20:00,18.51,18.53,18.5,18.51,95926.0,18.3269,18.3467,18.317,18.3269,95926.0
2025-05-13 11:25:00,18.51,18.51,18.47,18.49,289172.0,18.3269,18.3269,18.2873,18.3071,289172.0
2025-05-13 11:30:00,18.5,18.5,18.47,18.47,47106.0,18.317,18.317,18.2873,18.2873,47106.0
2025-05-13 11:35:00,18.47,18.5,18.46,18.47,106235.0,18.2873,18.317,18.2774,18.2873,106235.0
2025-05-13 11:40:00,18.47,18.49,18.46,18.48,84192.0,18.2873,18.3071,18.2774,18.2972,84192.0
2025-05-13 11:45:00,18.48,18.49,18.45,18.49,55706.0,18.2972,18.3071,18.2675,18.3071,55706.0
2025-05-13 11:50:00,18.49,18.51,18.49,18.51,59411.0,18.3071,18.3269,18.3071,18.3269,59411.0
2025-05-13 11:55:00,18.51,18.51,18.48,18.5,51625.0,18.3269,18.3269,18.2972,18.317,51625.0
2025-05-13 12:00:00,18.51,18.54,18.5,18.53,92959.0,18.3269,18.3566,18.317,18.3467,92959.0
2025-05-13 12:05:00,18.54,18.54,18.52,18.53,96158.0,18.3566,18.3566,18.3368,18.3467,96158.0
2025-05-13 12:10:00,18.53,18.55,18.5,18.51,137454.0,18.3467,18.3665,18.317,18.3269,137454.0
2025-05-13 12:15:00,18.51,18.54,18.5,18.54,195556.0,18.3269,18.3566,18.317,18.3566,195556.0
2025-05-13 12:20:00,18.55,18.55,18.52,18.52,104274.0,18.3665,18.3665,18.3368,18.3368,104274.0
2025-05-13 12:25:00,18.53,18.53,18.49,18.5,130815.0,18.3467,18.3467,18.3071,18.317,130815.0
2025-05-13 12:30:00,18.5,18.52,18.49,18.5,92893.0,18.317,18.3368,18.3071,18.317,92893.0
2025-05-13 12:35:00,18.51,18.51,18.47,18.48,129427.0,18.3269,18.3269,18.2873,18.2972,129427.0
2025-05-13 12:40:00,18.48,18.49,18.47,18.48,100882.0,18.2972,18.3071,18.2873,18.2972,100882.0
2025-05-13 12:45:00,18.48,18.48,18.45,18.46,158561.0,18.2972,18.2972,18.2675,18.2774,158561.0
2025-05-13 12:50:00,18.46,18.48,18.46,18.46,87036.0,18.2774,18.2972,18.2774,18.2774,87036.0
2025-05-13 12:55:00,18.46,18.48,18.46,18.48,44827.0,18.2774,18.2972,18.2774,18.2972,44827.0
2025-05-13 13:00:00,18.47,18.49,18.46,18.48,86913.0,18.2873,18.3071,18.2774,18.2972,86913.0
2025-05-13 13:05:00,18.48,18.5,18.47,18.49,111182.0,18.2972,18.317,18.2873,18.3071,111182.0
2025-05-13 13:10:00,18.48,18.5,18.47,18.49,74390.0,18.2972,18.317,18.2873,18.3071,74390.0
2025-05-13 13:15:00,18.49,18.49,18.45,18.46,111787.0,18.3071,18.3071,18.2675,18.2774,111787.0
2025-05-13 13:20:00,18.47,18.48,18.45,18.45,198764.0,18.2873,18.2972,18.2675,18.2675,198764.0
2025-05-13 13:25:00,18.46,18.47,18.45,18.46,27153.0,18.2774,18.2873,18.2675,18.2774,27153.0
2025-05-13 13:30:00,18.46,18.46,18.41,18.42,58374.0,18.2774,18.2774,18.2279,18.2378,58374.0
2025-05-13 13:35:00,18.41,18.44,18.41,18.44,59719.0,18.2279,18.2576,18.2279,18.2576,59719.0
2025-05-13 13:40:00,18.43,18.45,18.42,18.45,88544.0,18.2477,18.2675,18.2378,18.2675,88544.0
2025-05-13 13:45:00,18.45,18.45,18.43,18.44,42583.0,18.2675,18.2675,18.2477,18.2576,42583.0
2025-05-13 13:50:00,18.43,18.47,18.42,18.46,123992.0,18.2477,18.2873,18.2378,18.2774,123992.0
2025-05-13 13:55:00,18.47,18.49,18.45,18.48,212497.0,18.2873,18.3071,18.2675,18.2972,212497.0
2025-05-13 14:00:00,18.48,18.52,18.47,18.47,167263.0,18.2972,18.3368,18.2873,18.2873,167263.0
2025-05-13 14:05:00,18.47,18.49,18.46,18.48,76112.0,18.2873,18.3071,18.2774,18.2972,76112.0
2025-05-13 14:10:00,18.48,18.49,18.46,18.46,88934.0,18.2972,18.3071,18.2774,18.2774,88934.0
2025-05-13 14:15:00,18.47,18.49,18.45,18.46,81319.0,18.2873,18.3071,18.2675,18.2774,81319.0
2025-05-13 14:20:00,18.47,18.48,18.45,18.47,103979.0,18.2873,18.2972,18.2675,18.2873,103979.0
2025-05-13 14:25:00,18.47,18.49,18.46,18.48,38652.0,18.2873,18.3071,18.2774,18.2972,38652.0
2025-05-13 14:30:00,18.49,18.5,18.47,18.48,46562.0,18.3071,18.317,18.2873,18.2972,46562.0
2025-05-13 14:35:00,18.49,18.5,18.47,18.48,145686.0,18.3071,18.317,18.2873,18.2972,145686.0
2025-05-13 14:40:00,18.49,18.51,18.48,18.5,65932.0,18.3071,18.3269,18.2972,18.317,65932.0
2025-05-13 14:45:00,18.5,18.51,18.49,18.5,58418.0,18.317,18.3269,18.3071,18.317,58418.0
2025-05-13 14:50:00,18.5,18.51,18.47,18.48,101894.0,18.317,18.3269,18.2873,18.2972,101894.0
2025-05-13 14:55:00,18.48,18.49,18.43,18.43,175676.0,18.2972,18.3071,18.2477,18.2477,175676.0
2025-05-13 15:00:00,18.44,18.46,18.44,18.45,40376.0,18.2576,18.2774,18.2576,18.2675,40376.0
2025-05-13 15:05:00,18.45,18.47,18.43,18.46,176160.0,18.2675,18.2873,18.2477,18.2774,176160.0
2025-05-13 15:10:00,18.46,18.46,18.42,18.44,84010.0,18.2774,18.2774,18.2378,18.2576,84010.0
2025-05-13 15:15:00,18.44,18.44,18.41,18.43,88062.0,18.2576,18.2576,18.2279,18.2477,88062.0
2025-05-13 15:20:00,18.44,18.46,18.43,18.46,76580.0,18.2576,18.2774,18.2477,18.2774,76580.0
2025-05-13 15:25:00,18.45,18.46,18.43,18.44,50559.0,18.2675,18.2774,18.2477,18.2576,50559.0
2025-05-13 15:30:00,18.44,18.44,18.42,18.43,43325.0,18.2576,18.2576,18.2378,18.2477,43325.0
2025-05-13 15:35:00,18.44,18.45,18.41,18.42,170476.0,18.2576,18.2675,18.2279,18.2378,170476.0
2025-05-13 15:40:00,18.43,18.44,18.42,18.43,31101.0,18.2477,18.2576,18.2378,18.2477,31101.0
2025-05-13 15:45:00,18.43,18.47,18.43,18.46,112412.0,18.2477,18.2873,18.2477,18.2774,112412.0
2025-05-13 15:50:00,18.46,18.52,18.44,18.52,199880.0,18.2774,18.3368,18.2576,18.3368,199880.0
2025-05-13 15:55:00,18.52,18.56,18.5,18.56,412523.0,18.3368,18.3764,18.317,18.3764,412523.0
2025-05-14 09:30:00,18.49,18.49,18.43,18.43,150026.0,18.3071,18.3071,18.2477,18.2477,150026.0
2025-05-14 09:35:00,18.43,18.46,18.42,18.46,233391.0,18.2477,18.2774,18.2378,18.2774,233391.0
2025-05-14 09:40:00,18.46,18.51,18.45,18.49,113935.0,18.2774,18.3269,18.2675,18.3071,113935.0
2025-05-14 09:45:00,18.5,18.58,18.49,18.55,328054.0,18.317,18.3962,18.3071,18.3665,328054.0
2025-05-14 09:50:00,18.55,18.58,18.51,18.54,132897.0,18.3665,18.3962,18.3269,18.3566,132897.0
2025-05-14 09:55:00,18.55,18.58,18.52,18.52,81660.0,18.3665,18.3962,18.3368,18.3368,81660.0
2025-05-14 10:00:00,18.51,18.55,18.5,18.52,134310.0,18.3269,18.3665,18.317,18.3368,134310.0
2025-05-14 10:05:00,18.52,18.56,18.49,18.53,192944.0,18.3368,18.3764,18.3071,18.3467,192944.0
2025-05-14 10:10:00,18.55,18.58,18.52,18.54,151601.0,18.3665,18.3962,18.3368,18.3566,151601.0
2025-05-14 10:15:00,18.55,18.56,18.53,18.55,92042.0,18.3665,18.3764,18.3467,18.3665,92042.0
2025-05-14 10:20:00,18.55,18.56,18.51,18.53,108219.0,18.3665,18.3764,18.3269,18.3467,108219.0
2025-05-14 10:25:00,18.53,18.54,18.51,18.51,85369.0,18.3467,18.3566,18.3269,18.3269,85369.0
2025-05-14 10:30:00,18.51,18.54,18.48,18.52,161909.0,18.3269,18.3566,18.2972,18.3368,161909.0
2025-05-14 10:35:00,18.52,18.54,18.51,18.52,89953.0,18.3368,18.3566,18.3269,18.3368,89953.0
2025-05-14 10:40:00,18.53,18.55,18.51,18.54,107836.0,18.3467,18.3665,18.3269,18.3566,107836.0
2025-05-14 10:45:00,18.54,18.56,18.53,18.53,83776.0,18.3566,18.3764,18.3467,18.3467,83776.0
2025-05-14 10:50:00,18.52,18.53,18.49,18.5,118770.0,18.3368,18.3467,18.3071,18.317,118770.0
2025-05-14 10:55:00,18.5,18.52,18.49,18.51,255826.0,18.317,18.3368,18.3071,18.3269,255826.0
2025-05-14 11:00:00,18.51,18.61,18.51,18.6,237949.0,18.3269,18.4259,18.3269,18.416,237949.0
2025-05-14 11:05:00,18.61,18.62,18.56,18.57,125783.0,18.4259,18.4358,18.3764,18.3863,125783.0
2025-05-14 11:10:00,18.57,18.58,18.53,18.54,162657.0,18.3863,18.3962,18.3467,18.3566,162657.0
2025-05-14 11:15:00,18.54,18.56,18.54,18.55,222121.0,18.3566,18.3764,18.3566,18.3665,222121.0
2025-05-14 11:20:00,18.54,18.55,18.5,18.51,154088.0,18.3566,18.3665,18.317,18.3269,154088.0
2025-05-14 11:25:00,18.5,18.52,18.47,18.48,152317.0,18.317,18.3368,18.2873,18.2972,152317.0
2025-05-14 11:30:00,18.49,18.5,18.47,18.48,106253.0,18.3071,18.317,18.2873,18.2972,106253.0
2025-05-14 11:35:00,18.48,18.49,18.46,18.47,95229.0,18.2972,18.3071,18.2774,18.2873,95229.0
2025-05-14 11:40:00,18.46,18.49,18.46,18.48,94502.0,18.2774,18.3071,18.2774,18.2972,94502.0
2025-05-14 11:45:00,18.47,18.5,18.46,18.49,204809.0,18.2873,18.317,18.2774,18.3071,204809.0
2025-05-14 11:50:00,18.49,18.5,18.47,18.48,148626.0,18.3071,18.317,18.2873,18.2972,148626.0
2025-05-14 11:55:00,18.49,18.5,18.47,18.48,88417.0,18.3071,18.317,18.2873,18.2972,88417.0
2025-05-14 12:00:00,18.48,18.49,18.46,18.47,129702.0,18.2972,18.3071,18.2774,18.2873,129702.0
2025-05-14 12:05:00,18.47,18.47,18.45,18.46,29870.0,18.2873,18.2873,18.2675,18.2774,29870.0
2025-05-14 12:10:00,18.46,18.49,18.45,18.48,212829.0,18.2774,18.3071,18.2675,18.2972,212829.0
2025-05-14 12:15:00,18.48,18.5,18.47,18.5,67362.0,18.2972,18.317,18.2873,18.317,67362.0
2025-05-14 12:20:00,18.49,18.51,18.47,18.48,103104.0,18.3071,18.3269,18.2873,18.2972,103104.0
2025-05-14 12:25:00,18.48,18.5,18.47,18.48,61275.0,18.2972,18.317,18.2873,18.2972,61275.0
2025-05-14 12:30:00,18.49,18.49,18.44,18.46,161078.0,18.3071,18.3071,18.2576,18.2774,161078.0
2025-05-14 12:35:00,18.46,18.51,18.45,18.5,73953.0,18.2774,18.3269,18.2675,18.317,73953.0
2025-05-14 12:40:00,18.51,18.54,18.5,18.53,154323.0,18.3269,18.3566,18.317,18.3467,154323.0
2025-05-14 12:45:00,18.52,18.53,18.49,18.52,92069.0,18.3368,18.3467,18.3071,18.3368,92069.0
2025-05-14 12:50:00,18.52,18.53,18.49,18.51,104021.0,18.3368,18.3467,18.3071,18.3269,104021.0
2025-05-14 12:55:00,18.51,18.52,18.5,18.52,84802.0,18.3269,18.3368,18.317,18.3368,84802.0
2025-05-14 13:00:00,18.52,18.54,18.51,18.53,65169.0,18.3368,18.3566,18.3269,18.3467,65169.0
2025-05-14 13:05:00,18.54,18.55,18.52,18.52,52733.0,18.3566,18.3665,18.3368,18.3368,52733.0
2025-05-14 13:10:00,18.53,18.56,18.52,18.55,339424.0,18.3467,18.3764,18.3368,18.3665,339424.0
2025-05-14 13:15:00,18.55,18.59,18.54,18.57,385887.0,18.3665,18.4061,18.3566,18.3863,385887.0
2025-05-14 13:20:00,18.57,18.64,18.56,18.62,181023.0,18.3863,18.4556,18.3764,18.4358,181023.0
2025-05-14 13:25:00,18.61,18.64,18.58,18.58,179549.0,18.4259,18.4556,18.3962,18.3962,179549.0
2025-05-14 13:30:00,18.59,18.6,18.57,18.58,95783.0,18.4061,18.416,18.3863,18.3962,95783.0
2025-05-14 13:35:00,18.59,18.59,18.55,18.55,157106.0,18.4061,18.4061,18.3665,18.3665,157106.0
2025-05-14 13:40:00,18.55,18.56,18.53,18.55,170212.0,18.3665,18.3764,18.3467,18.3665,170212.0
2025-05-14 13:45:00,18.56,18.58,18.55,18.56,94532.0,18.3764,18.3962,18.3665,18.3764,94532.0
2025-05-14 13:50:00,18.55,18.56,18.52,18.53,97879.0,18.3665,18.3764,18.3368,18.3467,97879.0
2025-05-14 13:55:00,18.53,18.55,18.52,18.53,116002.0,18.3467,18.3665,18.3368,18.3467,116002.0
2025-05-14 14:00:00,18.52,18.54,18.51,18.53,53997.0,18.3368,18.3566,18.3269,18.3467,53997.0
2025-05-14 14:05:00,18.52,18.53,18.5,18.52,88703.0,18.3368,18.3467,18.317,18.3368,88703.0
2025-05-14 14:10:00,18.53,18.55,18.52,18.54,96214.0,18.3467,18.3665,18.3368,18.3566,96214.0
2025-05-14 14:15:00,18.54,18.55,18.51,18.52,217222.0,18.3566,18.3665,18.3269,18.3368,217222.0
2025-05-14 14:20:00,18.52,18.54,18.51,18.54,34114.0,18.3368,18.3566,18.3269,18.3566,34114.0
2025-05-14 14:25:00,18.53,18.58,18.52,18.56,160231.0,18.3467,18.3962,18.3368,18.3764,160231.0
2025-05-14 14:30:00,18.55,18.56,18.46,18.48,474845.0,18.3665,18.3764,18.2774,18.2972,474845.0
2025-05-14 14:35:00,18.48,18.53,18.48,18.51,209190.0,18.2972,18.3467,18.2972,18.3269,209190.0
2025-05-14 14:40:00,18.51,18.52,18.48,18.5,93048.0,18.3269,18.3368,18.2972,18.317,93048.0
2025-05-14 14:45:00,18.49,18.51,18.49,18.51,39075.0,18.3071,18.3269,18.3071,18.3269,39075.0
2025-05-14 14:50:00,18.51,18.52,18.48,18.49,71986.0,18.3269,18.3368,18.2972,18.3071,71986.0
2025-05-14 14:55:00,18.5,18.52,18.49,18.51,146674.0,18.317,18.3368,18.3071,18.3269,146674.0
2025-05-14 15:00:00,18.51,18.54,18.5,18.53,157152.0,18.3269,18.3566,18.317,18.3467,157152.0
2025-05-14 15:05:00,18.54,18.55,18.51,18.52,226531.0,18.3566,18.3665,18.3269,18.3368,226531.0
2025-05-14 15:10:00,18.53,18.53,18.5,18.5,85180.0,18.3467,18.3467,18.317,18.317,85180.0
2025-05-14 15:15:00,18.51,18.52,18.49,18.52,86032.0,18.3269,18.3368,18.3071,18.3368,86032.0
2025-05-14 15:20:00,18.52,18.58,18.51,18.57,203636.0,18.3368,18.3962,18.3269,18.3863,203636.0
2025-05-14 15:25:00,18.57,18.58,18.53,18.54,138647.0,18.3863,18.3962,18.3467,18.3566,138647.0
2025-05-14 15:30:00,18.55,18.56,18.52,18.55,73203.0,18.3665,18.3764,18.3368,18.3665,73203.0
2025-05-14 15:35:00,18.54,18.57,18.53,18.57,140466.0,18.3566,18.3863,18.3467,18.3863,140466.0
2025-05-14 15:40:00,18.56,18.57,18.54,18.56,123665.0,18.3764,18.3863,18.3566,18.3764,123665.0
2025-05-14 15:45:00,18.57,18.59,18.54,18.55,137419.0,18.3863,18.4061,18.3566,18.3665,137419.0
2025-05-14 15:50:00,18.54,18.54,18.47,18.5,158363.0,18.3566,18.3566,18.2873,18.317,158363.0
2025-05-14 15:55:00,18.5,18.54,18.49,18.52,443280.0,18.317,18.3566,18.3071,18.3368,443280.0
2025-05-15 09:30:00,18.64,18.65,18.58,18.6,95637.0,18.4556,18.4655,18.3962,18.416,95637.0
2025-05-15 09:35:00,18.59,18.64,18.59,18.63,46589.0,18.4061,18.4556,18.4061,18.4457,46589.0
2025-05-15 09:40:00,18.62,18.65,18.59,18.6,199868.0,18.4358,18.4655,18.4061,18.416,199868.0
2025-05-15 09:45:00,18.59,18.67,18.59,18.66,83634.0,18.4061,18.4853,18.4061,18.4754,83634.0
2025-05-15 09:50:00,18.66,18.67,18.61,18.61,59842.0,18.4754,18.4853,18.4259,18.4259,59842.0
2025-05-15 09:55:00,18.62,18.64,18.6,18.61,130001.0,18.4358,18.4556,18.416,18.4259,130001.0
2025-05-15 10:00:00,18.61,18.61,18.54,18.57,211339.0,18.4259,18.4259,18.3566,18.3863,211339.0
2025-05-15 10:05:00,18.57,18.6,18.56,18.6,84867.0,18.3863,18.416,18.3764,18.416,84867.0
2025-05-15 10:10:00,18.61,18.65,18.6,18.6,101395.0,18.4259,18.4655,18.416,18.416,101395.0
2025-05-15 10:15:00,18.6,18.63,18.58,18.58,79385.0,18.416,18.4457,18.3962,18.3962,79385.0
2025-05-15 10:20:00,18.58,18.6,18.57,18.58,160234.0,18.3962,18.416,18.3863,18.3962,160234.0
2025-05-15 10:25:00,18.58,18.63,18.57,18.63,87804.0,18.3962,18.4457,18.3863,18.4457,87804.0
2025-05-15 10:30:00,18.62,18.65,18.61,18.64,137665.0,18.4358,18.4655,18.4259,18.4556,137665.0
2025-05-15 10:35:00,18.64,18.66,18.62,18.63,134767.0,18.4556,18.4754,18.4358,18.4457,134767.0
2025-05-15 10:40:00,18.63,18.63,18.6,18.61,93085.0,18.4457,18.4457,18.416,18.4259,93085.0
2025-05-15 10:45:00,18.62,18.63,18.59,18.62,79678.0,18.4358,18.4457,18.4061,18.4358,79678.0
2025-05-15 10:50:00,18.62,18.64,18.59,18.59,49457.0,18.4358,18.4556,18.4061,18.4061,49457.0
2025-05-15 10:55:00,18.6,18.6,18.57,18.58,112191.0,18.416,18.416,18.3863,18.3962,112191.0
2025-05-15 11:00:00,18.58,18.59,18.53,18.54,260857.0,18.3962,18.4061,18.3467,18.3566,260857.0
2025-05-15 11:05:00,18.53,18.55,18.52,18.54,81253.0,18.3467,18.3665,18.3368,18.3566,81253.0
2025-05-15 11:10:00,18.54,18.55,18.51,18.51,152203.0,18.3566,18.3665,18.3269,18.3269,152203.0
2025-05-15 11:15:00,18.51,18.52,18.47,18.48,231184.0,18.3269,18.3368,18.2873,18.2972,231184.0
2025-05-15 11:20:00,18.48,18.48,18.43,18.46,191816.0,18.2972,18.2972,18.2477,18.2774,191816.0
2025-05-15 11:25:00,18.46,18.49,18.45,18.47,69010.0,18.2774,18.3071,18.2675,18.2873,69010.0
2025-05-15 11:30:00,18.46,18.49,18.46,18.47,116311.0,18.2774,18.3071,18.2774,18.2873,116311.0
2025-05-15 11:35:00,18.47,18.48,18.45,18.46,79747.0,18.2873,18.2972,18.2675,18.2774,79747.0
2025-05-15 11:40:00,18.45,18.45,18.4,18.41,125799.0,18.2675,18.2675,18.218,18.2279,125799.0
2025-05-15 11:45:00,18.41,18.43,18.4,18.42,92767.0,18.2279,18.2477,18.218,18.2378,92767.0
2025-05-15 11:50:00,18.43,18.45,18.42,18.44,101274.0,18.2477,18.2675,18.2378,18.2576,101274.0
2025-05-15 11:55:00,18.44,18.44,18.42,18.42,31250.0,18.2576,18.2576,18.2378,18.2378,31250.0
2025-05-15 12:00:00,18.42,18.44,18.4,18.41,118369.0,18.2378,18.2576,18.218,18.2279,118369.0
2025-05-15 12:05:00,18.4,18.41,18.36,18.37,237559.0,18.218,18.2279,18.1784,18.1883,237559.0
2025-05-15 12:10:00,18.37,18.41,18.36,18.4,215965.0,18.1883,18.2279,18.1784,18.218,215965.0
2025-05-15 12:15:00,18.4,18.42,18.38,18.41,56033.0,18.218,18.2378,18.1982,18.2279,56033.0
2025-05-15 12:20:00,18.41,18.43,18.4,18.42,97677.0,18.2279,18.2477,18.218,18.2378,97677.0
2025-05-15 12:25:00,18.42,18.44,18.41,18.41,116894.0,18.2378,18.2576,18.2279,18.2279,116894.0
2025-05-15 12:30:00,18.41,18.44,18.4,18.42,90963.0,18.2279,18.2576,18.218,18.2378,90963.0
2025-05-15 12:35:00,18.42,18.43,18.38,18.39,35795.0,18.2378,18.2477,18.1982,18.2081,35795.0
2025-05-15 12:40:00,18.39,18.41,18.38,18.39,119348.0,18.2081,18.2279,18.1982,18.2081,119348.0
2025-05-15 12:45:00,18.39,18.39,18.36,18.37,88838.0,18.2081,18.2081,18.1784,18.1883,88838.0
2025-05-15 12:50:00,18.37,18.38,18.36,18.37,49591.0,18.1883,18.1982,18.1784,18.1883,49591.0
2025-05-15 12:55:00,18.36,18.38,18.35,18.36,75407.0,18.1784,18.1982,18.1685,18.1784,75407.0
2025-05-15 13:00:00,18.35,18.36,18.32,18.32,96053.0,18.1685,18.1784,18.1387,18.1387,96053.0
2025-05-15 13:05:00,18.33,18.35,18.32,18.35,83543.0,18.1486,18.1685,18.1387,18.1685,83543.0
2025-05-15 13:10:00,18.35,18.36,18.34,18.35,42836.0,18.1685,18.1784,18.1586,18.1685,42836.0
2025-05-15 13:15:00,18.34,18.35,18.32,18.32,85453.0,18.1586,18.1685,18.1387,18.1387,85453.0
2025-05-15 13:20:00,18.32,18.33,18.3,18.31,235849.0,18.1387,18.1486,18.1189,18.1288,235849.0
2025-05-15 13:25:00,18.32,18.34,18.3,18.32,85670.0,18.1387,18.1586,18.1189,18.1387,85670.0
2025-05-15 13:30:00,18.32,18.36,18.31,18.35,106557.0,18.1387,18.1784,18.1288,18.1685,106557.0
2025-05-15 13:35:00,18.36,18.38,18.34,18.35,125762.0,18.1784,18.1982,18.1586,18.1685,125762.0
2025-05-15 13:40:00,18.35,18.37,18.32,18.34,45013.0,18.1685,18.1883,18.1387,18.1586,45013.0
2025-05-15 13:45:00,18.33,18.36,18.33,18.35,49536.0,18.1486,18.1784,18.1486,18.1685,49536.0
2025-05-15 13:50:00,18.35,18.37,18.34,18.36,33370.0,18.1685,18.1883,18.1586,18.1784,33370.0
2025-05-15 13:55:00,18.36,18.38,18.35,18.38,59324.0,18.1784,18.1982,18.1685,18.1982,59324.0
2025-05-15 14:00:00,18.38,18.4,18.37,18.39,59397.0,18.1982,18.218,18.1883,18.2081,59397.0
2025-05-15 14:05:00,18.38,18.41,18.37,18.39,79040.0,18.1982,18.2279,18.1883,18.2081,79040.0
2025-05-15 14:10:00,18.39,18.41,18.38,18.4,74031.0,18.2081,18.2279,18.1982,18.218,74031.0
2025-05-15 14:15:00,18.41,18.44,18.4,18.43,80335.0,18.2279,18.2576,18.218,18.2477,80335.0
2025-05-15 14:20:00,18.44,18.45,18.41,18.41,101326.0,18.2576,18.2675,18.2279,18.2279,101326.0
2025-05-15 14:25:00,18.41,18.43,18.39,18.4,85682.0,18.2279,18.2477,18.2081,18.218,85682.0
2025-05-15 14:30:00,18.39,18.4,18.34,18.36,110418.0,18.2081,18.218,18.1586,18.1784,110418.0
2025-05-15 14:35:00,18.36,18.38,18.34,18.37,184649.0,18.1784,18.1982,18.1586,18.1883,184649.0
2025-05-15 14:40:00,18.36,18.37,18.34,18.36,41510.0,18.1784,18.1883,18.1586,18.1784,41510.0
2025-05-15 14:45:00,18.36,18.39,18.35,18.37,117096.0,18.1784,18.2081,18.1685,18.1883,117096.0
2025-05-15 14:50:00,18.37,18.39,18.36,18.38,209069.0,18.1883,18.2081,18.1784,18.1982,209069.0
2025-05-15 14:55:00,18.38,18.39,18.36,18.38,55325.0,18.1982,18.2081,18.1784,18.1982,55325.0
2025-05-15 15:00:00,18.38,18.39,18.35,18.36,201269.0,18.1982,18.2081,18.1685,18.1784,201269.0
2025-05-15 15:05:00,18.36,18.4,18.34,18.39,102532.0,18.1784,18.218,18.1586,18.2081,102532.0
2025-05-15 15:10:00,18.4,18.41,18.37,18.39,158584.0,18.218,18.2279,18.1883,18.2081,158584.0
2025-05-15 15:15:00,18.39,18.4,18.35,18.38,148734.0,18.2081,18.218,18.1685,18.1982,148734.0
2025-05-15 15:20:00,18.38,18.41,18.37,18.4,44015.0,18.1982,18.2279,18.1883,18.218,44015.0
2025-05-15 15:25:00,18.41,18.47,18.4,18.45,143715.0,18.2279,18.2873,18.218,18.2675,143715.0
2025-05-15 15:30:00,18.44,18.44,18.39,18.41,156368.0,18.2576,18.2576,18.2081,18.2279,156368.0
2025-05-15 15:35:00,18.41,18.44,18.39,18.43,59890.0,18.2279,18.2576,18.2081,18.2477,59890.0
2025-05-15 15:40:00,18.43,18.43,18.39,18.41,215207.0,18.2477,18.2477,18.2081,18.2279,215207.0
2025-05-15 15:45:00,18.41,18.43,18.38,18.4,785213.0,18.2279,18.2477,18.1982,18.218,785213.0
2025-05-15 15:50:00,18.4,18.42,18.35,18.41,380855.0,18.218,18.2378,18.1685,18.2279,380855.0
2025-05-15 15:55:00,18.41,18.42,18.34,18.35,552873.0,18.2279,18.2378,18.1586,18.1685,552873.0
2025-05-16 09:30:00,18.3,18.37,18.3,18.36,302185.0,18.1189,18.1883,18.1189,18.1784,302185.0
2025-05-16 09:35:00,18.36,18.36,18.33,18.33,92092.0,18.1784,18.1784,18.1486,18.1486,92092.0
2025-05-16 09:40:00,18.33,18.39,18.33,18.36,150170.0,18.1486,18.2081,18.1486,18.1784,150170.0
2025-05-16 09:45:00,18.36,18.37,18.33,18.33,129139.0,18.1784,18.1883,18.1486,18.1486,129139.0
2025-05-16 09:50:00,18.33,18.34,18.31,18.33,67456.0,18.1486,18.1586,18.1288,18.1486,67456.0
2025-05-16 09:55:00,18.33,18.34,18.29,18.3,102091.0,18.1486,18.1586,18.109,18.1189,102091.0
2025-05-16 10:00:00,18.3,18.36,18.3,18.31,413664.0,18.1189,18.1784,18.1189,18.1288,413664.0
2025-05-16 10:05:00,18.31,18.35,18.29,18.33,69474.0,18.1288,18.1685,18.109,18.1486,69474.0
2025-05-16 10:10:00,18.32,18.36,18.32,18.34,51290.0,18.1387,18.1784,18.1387,18.1586,51290.0
2025-05-16 10:15:00,18.33,18.34,18.29,18.3,69967.0,18.1486,18.1586,18.109,18.1189,69967.0
2025-05-16 10:20:00,18.3,18.32,18.29,18.3,71218.0,18.1189,18.1387,18.109,18.1189,71218.0
2025-05-16 10:25:00,18.3,18.33,18.28,18.32,53049.0,18.1189,18.1486,18.0991,18.1387,53049.0
2025-05-16 10:30:00,18.33,18.36,18.32,18.35,104854.0,18.1486,18.1784,18.1387,18.1685,104854.0
2025-05-16 10:35:00,18.35,18.37,18.35,18.36,96972.0,18.1685,18.1883,18.1685,18.1784,96972.0
2025-05-16 10:40:00,18.36,18.43,18.35,18.41,206611.0,18.1784,18.2477,18.1685,18.2279,206611.0
2025-05-16 10:45:00,18.43,18.43,18.36,18.36,133733.0,18.2477,18.2477,18.1784,18.1784,133733.0
2025-05-16 10:50:00,18.37,18.37,18.34,18.34,98192.0,18.1883,18.1883,18.1586,18.1586,98192.0
2025-05-16 10:55:00,18.34,18.37,18.33,18.36,77389.0,18.1586,18.1883,18.1486,18.1784,77389.0
2025-05-16 11:00:00,18.35,18.36,18.33,18.35,46600.0,18.1685,18.1784,18.1486,18.1685,46600.0
2025-05-16 11:05:00,18.35,18.36,18.32,18.34,50398.0,18.1685,18.1784,18.1387,18.1586,50398.0
2025-05-16 11:10:00,18.34,18.35,18.31,18.33,55300.0,18.1586,18.1685,18.1288,18.1486,55300.0
2025-05-16 11:15:00,18.32,18.34,18.31,18.33,41268.0,18.1387,18.1586,18.1288,18.1486,41268.0
2025-05-16 11:20:00,18.33,18.36,18.32,18.34,68684.0,18.1486,18.1784,18.1387,18.1586,68684.0
2025-05-16 11:25:00,18.35,18.35,18.32,18.33,42450.0,18.1685,18.1685,18.1387,18.1486,42450.0
2025-05-16 11:30:00,18.33,18.33,18.29,18.3,102588.0,18.1486,18.1486,18.109,18.1189,102588.0
2025-05-16 11:35:00,18.3,18.32,18.29,18.31,21931.0,18.1189,18.1387,18.109,18.1288,21931.0
2025-05-16 11:40:00,18.31,18.31,18.28,18.28,76486.0,18.1288,18.1288,18.0991,18.0991,76486.0
2025-05-16 11:45:00,18.28,18.31,18.28,18.3,116465.0,18.0991,18.1288,18.0991,18.1189,116465.0
2025-05-16 11:50:00,18.3,18.33,18.29,18.3,53333.0,18.1189,18.1486,18.109,18.1189,53333.0
2025-05-16 11:55:00,18.3,18.32,18.29,18.32,24043.0,18.1189,18.1387,18.109,18.1387,24043.0
2025-05-16 12:00:00,18.32,18.33,18.28,18.29,76430.0,18.1387,18.1486,18.0991,18.109,76430.0
2025-05-16 12:05:00,18.29,18.29,18.27,18.28,33834.0,18.109,18.109,18.0892,18.0991,33834.0
2025-05-16 12:10:00,18.28,18.29,18.26,18.27,18126.0,18.0991,18.109,18.0793,18.0892,18126.0
2025-05-16 12:15:00,18.26,18.27,18.24,18.26,76099.0,18.0793,18.0892,18.0595,18.0793,76099.0
2025-05-16 12:20:00,18.27,18.27,18.24,18.25,34319.0,18.0892,18.0892,18.0595,18.0694,34319.0
2025-05-16 12:25:00,18.25,18.26,18.24,18.26,23461.0,18.0694,18.0793,18.0595,18.0793,23461.0
2025-05-16 12:30:00,18.25,18.26,18.23,18.26,145829.0,18.0694,18.0793,18.0496,18.0793,145829.0
2025-05-16 12:35:00,18.26,18.26,18.24,18.25,167796.0,18.0793,18.0793,18.0595,18.0694,167796.0
2025-05-16 12:40:00,18.25,18.27,18.23,18.26,91345.0,18.0694,18.0892,18.0496,18.0793,91345.0
2025-05-16 12:45:00,18.26,18.26,18.24,18.26,64381.0,18.0793,18.0793,18.0595,18.0793,64381.0
2025-05-16 12:50:00,18.27,18.27,18.23,18.23,74954.0,18.0892,18.0892,18.0496,18.0496,74954.0
2025-05-16 12:55:00,18.23,18.25,18.22,18.24,100547.0,18.0496,18.0694,18.0397,18.0595,100547.0
2025-05-16 13:00:00,18.24,18.25,18.21,18.21,76278.0,18.0595,18.0694,18.0298,18.0298,76278.0
2025-05-16 13:05:00,18.22,18.23,18.21,18.22,77587.0,18.0397,18.0496,18.0298,18.0397,77587.0
2025-05-16 13:10:00,18.22,18.24,18.21,18.21,72171.0,18.0397,18.0595,18.0298,18.0298,72171.0
2025-05-16 13:15:00,18.21,18.22,18.18,18.18,130510.0,18.0298,18.0397,18.0001,18.0001,130510.0
2025-05-16 13:20:00,18.19,18.2,18.18,18.19,37004.0,18.01,18.0199,18.0001,18.01,37004.0
2025-05-16 13:25:00,18.2,18.2,18.18,18.19,72314.0,18.0199,18.0199,18.0001,18.01,72314.0
2025-05-16 13:30:00,18.19,18.19,18.17,18.18,68000.0,18.01,18.01,17.9902,18.0001,68000.0
2025-05-16 13:35:00,18.18,18.19,18.16,18.18,53039.0,18.0001,18.01,17.9803,18.0001,53039.0
2025-05-16 13:40:00,18.19,18.2,18.18,18.2,94944.0,18.01,18.0199,18.0001,18.0199,94944.0
2025-05-16 13:45:00,18.2,18.2,18.18,18.2,82576.0,18.0199,18.0199,18.0001,18.0199,82576.0
2025-05-16 13:50:00,18.19,18.22,18.18,18.22,68913.0,18.01,18.0397,18.0001,18.0397,68913.0
2025-05-16 13:55:00,18.21,18.22,18.2,18.21,10536.0,18.0298,18.0397,18.0199,18.0298,10536.0
2025-05-16 14:00:00,18.21,18.22,18.19,18.2,130305.0,18.0298,18.0397,18.01,18.0199,130305.0
2025-05-16 14:05:00,18.2,18.22,18.19,18.21,121637.0,18.0199,18.0397,18.01,18.0298,121637.0
2025-05-16 14:10:00,18.2,18.22,18.18,18.2,54749.0,18.0199,18.0397,18.0001,18.0199,54749.0
2025-05-16 14:15:00,18.2,18.2,18.18,18.19,47422.0,18.0199,18.0199,18.0001,18.01,47422.0
2025-05-16 14:20:00,18.19,18.19,18.17,18.18,17214.0,18.01,18.01,17.9902,18.0001,17214.0
2025-05-16 14:25:00,18.18,18.19,18.17,18.18,42798.0,18.0001,18.01,17.9902,18.0001,42798.0
2025-05-16 14:30:00,18.18,18.19,18.16,18.17,70211.0,18.0001,18.01,17.9803,17.9902,70211.0
2025-05-16 14:35:00,18.18,18.18,18.16,18.16,28105.0,18.0001,18.0001,17.9803,17.9803,28105.0
2025-05-16 14:40:00,18.16,18.17,18.14,18.15,101328.0,17.9803,17.9902,17.9605,17.9704,101328.0
2025-05-16 14:45:00,18.15,18.16,18.14,18.14,68131.0,17.9704,17.9803,17.9605,17.9605,68131.0
2025-05-16 14:50:00,18.15,18.16,18.13,18.14,123471.0,17.9704,17.9803,17.9506,17.9605,123471.0
2025-05-16 14:55:00,18.14,18.17,18.13,18.16,104731.0,17.9605,17.9902,17.9506,17.9803,104731.0
2025-05-16 15:00:00,18.16,18.16,18.13,18.14,76176.0,17.9803,17.9803,17.9506,17.9605,76176.0
2025-05-16 15:05:00,18.14,18.15,18.11,18.13,114657.0,17.9605,17.9704,17.9308,17.9506,114657.0
2025-05-16 15:10:00,18.13,18.14,18.12,18.13,73472.0,17.9506,17.9605,17.9407,17.9506,73472.0
2025-05-16 15:15:00,18.13,18.15,18.12,18.12,165274.0,17.9506,17.9704,17.9407,17.9407,165274.0
2025-05-16 15:20:00,18.13,18.15,18.12,18.14,62180.0,17.9506,17.9704,17.9407,17.9605,62180.0
2025-05-16 15:25:00,18.14,18.16,18.13,18.14,103689.0,17.9605,17.9803,17.9506,17.9605,103689.0
2025-05-16 15:30:00,18.14,18.16,18.14,18.16,91064.0,17.9605,17.9803,17.9605,17.9803,91064.0
2025-05-16 15:35:00,18.16,18.17,18.15,18.16,85835.0,17.9803,17.9902,17.9704,17.9803,85835.0
2025-05-16 15:40:00,18.16,18.18,18.15,18.18,103838.0,17.9803,18.0001,17.9704,18.0001,103838.0
2025-05-16 15:45:00,18.18,18.18,18.12,18.14,92638.0,18.0001,18.0001,17.9407,17.9605,92638.0
2025-05-16 15:50:00,18.14,18.15,18.12,18.14,244340.0,17.9605,17.9704,17.9407,17.9605,244340.0
2025-05-16 15:55:00,18.14,18.15,18.1,18.12,372290.0,17.9605,17.9704,17.9209,17.9407,372290.0
2025-05-19 09:30:00,18.5,18.5,18.41,18.43,333887.0,18.317,18.317,18.2279,18.2477,333887.0
2025-05-19 09:35:00,18.43,18.45,18.38,18.38,194757.0,18.2477,18.2675,18.1982,18.1982,194757.0
2025-05-19 09:40:00,18.38,18.39,18.35,18.36,254364.0,18.1982,18.2081,18.1685,18.1784,254364.0
2025-05-19 09:45:00,18.36,18.37,18.3,18.32,198629.0,18.1784,18.1883,18.1189,18.1387,198629.0
2025-05-19 09:50:00,18.32,18.34,18.3,18.32,160108.0,18.1387,18.1586,18.1189,18.1387,160108.0
2025-05-19 09:55:00,18.32,18.32,18.29,18.31,83868.0,18.1387,18.1387,18.109,18.1288,83868.0
2025-05-19 10:00:00,18.31,18.32,18.24,18.27,328722.0,18.1288,18.1387,18.0595,18.0892,328722.0
2025-05-19 10:05:00,18.26,18.27,18.19,18.21,620246.0,18.0793,18.0892,18.01,18.0298,620246.0
2025-05-19 10:10:00,18.21,18.25,18.2,18.24,208166.0,18.0298,18.0694,18.0199,18.0595,208166.0
2025-05-19 10:15:00,18.24,18.24,18.18,18.2,137091.0,18.0595,18.0595,18.0001,18.0199,137091.0
2025-05-19 10:20:00,18.2,18.23,18.19,18.21,97708.0,18.0199,18.0496,18.01,18.0298,97708.0
2025-05-19 10:25:00,18.22,18.29,18.22,18.25,123870.0,18.0397,18.109,18.0397,18.0694,123870.0
2025-05-19 10:30:00,18.25,18.28,18.22,18.23,183640.0,18.0694,18.0991,18.0397,18.0496,183640.0
2025-05-19 10:35:00,18.23,18.24,18.21,18.23,110758.0,18.0496,18.0595,18.0298,18.0496,110758.0
2025-05-19 10:40:00,18.23,18.24,18.2,18.23,74762.0,18.0496,18.0595,18.0199,18.0496,74762.0
2025-05-19 10:45:00,18.23,18.28,18.21,18.27,160528.0,18.0496,18.0991,18.0298,18.0892,160528.0
2025-05-19 10:50:00,18.27,18.28,18.22,18.25,176817.0,18.0892,18.0991,18.0397,18.0694,176817.0
2025-05-19 10:55:00,18.24,18.27,18.24,18.26,70511.0,18.0595,18.0892,18.0595,18.0793,70511.0
2025-05-19 11:00:00,18.26,18.27,18.22,18.22,86864.0,18.0793,18.0892,18.0397,18.0397,86864.0
2025-05-19 11:05:00,18.23,18.26,18.22,18.23,60050.0,18.0496,18.0793,18.0397,18.0496,60050.0
2025-05-19 11:10:00,18.22,18.24,18.21,18.23,108228.0,18.0397,18.0595,18.0298,18.0496,108228.0
2025-05-19 11:15:00,18.23,18.24,18.2,18.21,66629.0,18.0496,18.0595,18.0199,18.0298,66629.0
2025-05-19 11:20:00,18.22,18.24,18.21,18.23,62647.0,18.0397,18.0595,18.0298,18.0496,62647.0
2025-05-19 11:25:00,18.22,18.25,18.22,18.24,65865.0,18.0397,18.0694,18.0397,18.0595,65865.0
2025-05-19 11:30:00,18.24,18.25,18.21,18.23,61111.0,18.0595,18.0694,18.0298,18.0496,61111.0
2025-05-19 11:35:00,18.23,18.23,18.18,18.18,195229.0,18.0496,18.0496,18.0001,18.0001,195229.0
2025-05-19 11:40:00,18.18,18.18,18.15,18.17,140773.0,18.0001,18.0001,17.9704,17.9902,140773.0
2025-05-19 11:45:00,18.18,18.22,18.16,18.21,107162.0,18.0001,18.0397,17.9803,18.0298,107162.0
2025-05-19 11:50:00,18.21,18.23,18.19,18.2,196639.0,18.0298,18.0496,18.01,18.0199,196639.0
2025-05-19 11:55:00,18.2,18.21,18.18,18.2,80443.0,18.0199,18.0298,18.0001,18.0199,80443.0
2025-05-19 12:00:00,18.19,18.21,18.17,18.18,56820.0,18.01,18.0298,17.9902,18.0001,56820.0
2025-05-19 12:05:00,18.18,18.2,18.18,18.19,58775.0,18.0001,18.0199,18.0001,18.01,58775.0
2025-05-19 12:10:00,18.19,18.2,18.16,18.17,134741.0,18.01,18.0199,17.9803,17.9902,134741.0
2025-05-19 12:15:00,18.18,18.19,18.16,18.19,138295.0,18.0001,18.01,17.9803,18.01,138295.0
2025-05-19 12:20:00,18.19,18.19,18.16,18.16,65624.0,18.01,18.01,17.9803,17.9803,65624.0
2025-05-19 12:25:00,18.16,18.17,18.13,18.13,160884.0,17.9803,17.9902,17.9506,17.9506,160884.0
2025-05-19 12:30:00,18.14,18.16,18.13,18.16,219405.0,17.9605,17.9803,17.9506,17.9803,219405.0
2025-05-19 12:35:00,18.16,18.16,18.14,18.14,79108.0,17.9803,17.9803,17.9605,17.9605,79108.0
2025-05-19 12:40:00,18.15,18.17,18.14,18.15,114315.0,17.9704,17.9902,17.9605,17.9704,114315.0
2025-05-19 12:45:00,18.16,18.16,18.13,18.15,15511.0,17.9803,17.9803,17.9506,17.9704,15511.0
2025-05-19 12:50:00,18.14,18.15,18.11,18.12,64574.0,17.9605,17.9704,17.9308,17.9407,64574.0
2025-05-19 12:55:00,18.12,18.13,18.09,18.11,120613.0,17.9407,17.9506,17.911,17.9308,120613.0
2025-05-19 13:00:00,18.11,18.11,18.07,18.07,110015.0,17.9308,17.9308,17.8912,17.8912,110015.0
2025-05-19 13:05:00,18.09,18.09,18.05,18.05,124345.0,17.911,17.911,17.8714,17.8714,124345.0
2025-05-19 13:10:00,18.05,18.07,18.04,18.05,108115.0,17.8714,17.8912,17.8615,17.8714,108115.0
2025-05-19 13:15:00,18.05,18.08,18.05,18.08,53791.0,17.8714,17.9011,17.8714,17.9011,53791.0
2025-05-19 13:20:00,18.08,18.08,18.06,18.07,81642.0,17.9011,17.9011,17.8813,17.8912,81642.0
2025-05-19 13:25:00,18.06,18.07,18.05,18.07,70231.0,17.8813,17.8912,17.8714,17.8912,70231.0
2025-05-19 13:30:00,18.07,18.09,18.05,18.05,221385.0,17.8912,17.911,17.8714,17.8714,221385.0
2025-05-19 13:35:00,18.05,18.08,18.05,18.07,67026.0,17.8714,17.9011,17.8714,17.8912,67026.0
2025-05-19 13:40:00,18.07,18.09,18.06,18.08,106653.0,17.8912,17.911,17.8813,17.9011,106653.0
2025-05-19 13:45:00,18.08,18.11,18.07,18.1,102290.0,17.9011,17.9308,17.8912,17.9209,102290.0
2025-05-19 13:50:00,18.1,18.11,18.08,18.1,141912.0,17.9209,17.9308,17.9011,17.9209,141912.0
2025-05-19 13:55:00,18.11,18.12,18.1,18.12,69716.0,17.9308,17.9407,17.9209,17.9407,69716.0
2025-05-19 14:00:00,18.12,18.13,18.1,18.12,83488.0,17.9407,17.9506,17.9209,17.9407,83488.0
2025-05-19 14:05:00,18.11,18.13,18.11,18.12,103490.0,17.9308,17.9506,17.9308,17.9407,103490.0
2025-05-19 14:10:00,18.12,18.14,18.11,18.14,130030.0,17.9407,17.9605,17.9308,17.9605,130030.0
2025-05-19 14:15:00,18.13,18.18,18.13,18.17,105292.0,17.9506,18.0001,17.9506,17.9902,105292.0
2025-05-19 14:20:00,18.16,18.18,18.15,18.17,98800.0,17.9803,18.0001,17.9704,17.9902,98800.0
2025-05-19 14:25:00,18.16,18.16,18.13,18.16,37754.0,17.9803,17.9803,17.9506,17.9803,37754.0
2025-05-19 14:30:00,18.16,18.16,18.13,18.13,17909.0,17.9803,17.9803,17.9506,17.9506,17909.0
2025-05-19 14:35:00,18.13,18.14,18.11,18.11,89515.0,17.9506,17.9605,17.9308,17.9308,89515.0
2025-05-19 14:40:00,18.12,18.14,18.1,18.13,63145.0,17.9407,17.9605,17.9209,17.9506,63145.0
2025-05-19 14:45:00,18.13,18.15,18.12,18.14,38805.0,17.9506,17.9704,17.9407,17.9605,38805.0
2025-05-19 14:50:00,18.13,18.14,18.12,18.13,66735.0,17.9506,17.9605,17.9407,17.9506,66735.0
2025-05-19 14:55:00,18.13,18.13,18.11,18.11,68957.0,17.9506,17.9506,17.9308,17.9308,68957.0
2025-05-19 15:00:00,18.11,18.14,18.1,18.13,146694.0,17.9308,17.9605,17.9209,17.9506,146694.0
2025-05-19 15:05:00,18.13,18.14,18.11,18.14,58128.0,17.9506,17.9605,17.9308,17.9605,58128.0
2025-05-19 15:10:00,18.14,18.15,18.13,18.15,123490.0,17.9605,17.9704,17.9506,17.9704,123490.0
2025-05-19 15:15:00,18.15,18.17,18.14,18.16,174843.0,17.9704,17.9902,17.9605,17.9803,174843.0
2025-05-19 15:20:00,18.16,18.17,18.14,18.16,84962.0,17.9803,17.9902,17.9605,17.9803,84962.0
2025-05-19 15:25:00,18.16,18.19,18.15,18.17,238686.0,17.9803,18.01,17.9704,17.9902,238686.0
2025-05-19 15:30:00,18.16,18.17,18.14,18.16,132650.0,17.9803,17.9902,17.9605,17.9803,132650.0
2025-05-19 15:35:00,18.16,18.17,18.13,18.14,95165.0,17.9803,17.9902,17.9506,17.9605,95165.0
2025-05-19 15:40:00,18.15,18.17,18.14,18.16,103682.0,17.9704,17.9902,17.9605,17.9803,103682.0
2025-05-19 15:45:00,18.16,18.16,18.11,18.12,147549.0,17.9803,17.9803,17.9308,17.9407,147549.0
2025-05-19 15:50:00,18.12,18.12,18.09,18.1,146002.0,17.9407,17.9407,17.911,17.9209,146002.0
2025-05-19 15:55:00,18.11,18.12,18.06,18.09,228568.0,17.9308,17.9407,17.8813,17.911,228568.0
2025-05-20 09:30:00,18.2,18.2,18.17,18.19,220637.0,18.0199,18.0199,17.9902,18.01,220637.0
2025-05-20 09:35:00,18.19,18.22,18.17,18.19,104709.0,18.01,18.0397,17.9902,18.01,104709.0
2025-05-20 09:40:00,18.18,18.22,18.16,18.21,91208.0,18.0001,18.0397,17.9803,18.0298,91208.0
2025-05-20 09:45:00,18.21,18.26,18.19,18.25,221864.0,18.0298,18.0793,18.01,18.0694,221864.0
2025-05-20 09:50:00,18.25,18.27,18.17,18.19,268474.0,18.0694,18.0892,17.9902,18.01,268474.0
2025-05-20 09:55:00,18.19,18.24,18.18,18.21,177287.0,18.01,18.0595,18.0001,18.0298,177287.0
2025-05-20 10:00:00,18.21,18.23,18.19,18.2,145427.0,18.0298,18.0496,18.01,18.0199,145427.0
2025-05-20 10:05:00,18.2,18.24,18.18,18.24,146671.0,18.0199,18.0595,18.0001,18.0595,146671.0
2025-05-20 10:10:00,18.24,18.25,18.21,18.22,243334.0,18.0595,18.0694,18.0298,18.0397,243334.0
2025-05-20 10:15:00,18.21,18.22,18.19,18.21,144219.0,18.0298,18.0397,18.01,18.0298,144219.0
2025-05-20 10:20:00,18.21,18.22,18.17,18.21,283995.0,18.0298,18.0397,17.9902,18.0298,283995.0
2025-05-20 10:25:00,18.21,18.24,18.18,18.21,163138.0,18.0298,18.0595,18.0001,18.0298,163138.0
2025-05-20 10:30:00,18.21,18.23,18.2,18.21,199070.0,18.0298,18.0496,18.0199,18.0298,199070.0
2025-05-20 10:35:00,18.21,18.21,18.16,18.16,190694.0,18.0298,18.0298,17.9803,17.9803,190694.0
2025-05-20 10:40:00,18.16,18.17,18.15,18.16,123507.0,17.9803,17.9902,17.9704,17.9803,123507.0
2025-05-20 10:45:00,18.15,18.16,18.14,18.14,138965.0,17.9704,17.9803,17.9605,17.9605,138965.0
2025-05-20 10:50:00,18.15,18.18,18.14,18.16,131452.0,17.9704,18.0001,17.9605,17.9803,131452.0
2025-05-20 10:55:00,18.16,18.22,18.16,18.2,181589.0,17.9803,18.0397,17.9803,18.0199,181589.0
2025-05-20 11:00:00,18.21,18.24,18.19,18.21,99245.0,18.0298,18.0595,18.01,18.0298,99245.0
2025-05-20 11:05:00,18.2,18.22,18.19,18.2,110577.0,18.0199,18.0397,18.01,18.0199,110577.0
2025-05-20 11:10:00,18.21,18.21,18.18,18.19,92153.0,18.0298,18.0298,18.0001,18.01,92153.0
2025-05-20 11:15:00,18.19,18.19,18.16,18.18,130480.0,18.01,18.01,17.9803,18.0001,130480.0
2025-05-20 11:20:00,18.18,18.2,18.17,18.2,105030.0,18.0001,18.0199,17.9902,18.0199,105030.0
2025-05-20 11:25:00,18.2,18.21,18.17,18.19,112885.0,18.0199,18.0298,17.9902,18.01,112885.0
2025-05-20 11:30:00,18.18,18.21,18.17,18.19,185260.0,18.0001,18.0298,17.9902,18.01,185260.0
2025-05-20 11:35:00,18.2,18.21,18.19,18.2,78577.0,18.0199,18.0298,18.01,18.0199,78577.0
2025-05-20 11:40:00,18.2,18.24,18.19,18.23,114048.0,18.0199,18.0595,18.01,18.0496,114048.0
2025-05-20 11:45:00,18.23,18.24,18.2,18.21,120532.0,18.0496,18.0595,18.0199,18.0298,120532.0
2025-05-20 11:50:00,18.21,18.22,18.2,18.21,65666.0,18.0298,18.0397,18.0199,18.0298,65666.0
2025-05-20 11:55:00,18.21,18.22,18.18,18.19,157252.0,18.0298,18.0397,18.0001,18.01,157252.0
2025-05-20 12:00:00,18.2,18.21,18.18,18.2,129772.0,18.0199,18.0298,18.0001,18.0199,129772.0
2025-05-20 12:05:00,18.21,18.24,18.2,18.22,135758.0,18.0298,18.0595,18.0199,18.0397,135758.0
2025-05-20 12:10:00,18.22,18.25,18.22,18.23,108310.0,18.0397,18.0694,18.0397,18.0496,108310.0
2025-05-20 12:15:00,18.23,18.25,18.22,18.24,150893.0,18.0496,18.0694,18.0397,18.0595,150893.0
2025-05-20 12:20:00,18.23,18.24,18.21,18.24,105228.0,18.0496,18.0595,18.0298,18.0595,105228.0
2025-05-20 12:25:00,18.24,18.26,18.21,18.22,117841.0,18.0595,18.0793,18.0298,18.0397,117841.0
2025-05-20 12:30:00,18.22,18.23,18.21,18.21,102686.0,18.0397,18.0496,18.0298,18.0298,102686.0
2025-05-20 12:35:00,18.22,18.22,18.19,18.2,63693.0,18.0397,18.0397,18.01,18.0199,63693.0
2025-05-20 12:40:00,18.19,18.2,18.18,18.19,76882.0,18.01,18.0199,18.0001,18.01,76882.0
2025-05-20 12:45:00,18.18,18.2,18.17,18.19,67566.0,18.0001,18.0199,17.9902,18.01,67566.0
2025-05-20 12:50:00,18.19,18.2,18.17,18.19,162683.0,18.01,18.0199,17.9902,18.01,162683.0
2025-05-20 12:55:00,18.18,18.19,18.17,18.19,59301.0,18.0001,18.01,17.9902,18.01,59301.0
2025-05-20 13:00:00,18.18,18.18,18.16,18.16,137072.0,18.0001,18.0001,17.9803,17.9803,137072.0
2025-05-20 13:05:00,18.16,18.17,18.16,18.16,12684.0,17.9803,17.9902,17.9803,17.9803,12684.0
2025-05-20 13:10:00,18.17,18.18,18.16,18.16,152696.0,17.9902,18.0001,17.9803,17.9803,152696.0
2025-05-20 13:15:00,18.16,18.18,18.16,18.18,158099.0,17.9803,18.0001,17.9803,18.0001,158099.0
2025-05-20 13:20:00,18.18,18.2,18.17,18.19,121959.0,18.0001,18.0199,17.9902,18.01,121959.0
2025-05-20 13:25:00,18.18,18.19,18.16,18.18,83337.0,18.0001,18.01,17.9803,18.0001,83337.0
2025-05-20 13:30:00,18.18,18.22,18.17,18.21,212187.0,18.0001,18.0397,17.9902,18.0298,212187.0
2025-05-20 13:35:00,18.21,18.22,18.19,18.21,220120.0,18.0298,18.0397,18.01,18.0298,220120.0
2025-05-20 13:40:00,18.21,18.22,18.19,18.2,119982.0,18.0298,18.0397,18.01,18.0199,119982.0
2025-05-20 13:45:00,18.21,18.22,18.2,18.22,137695.0,18.0298,18.0397,18.0199,18.0397,137695.0
2025-05-20 13:50:00,18.23,18.24,18.2,18.2,171356.0,18.0496,18.0595,18.0199,18.0199,171356.0
2025-05-20 13:55:00,18.21,18.22,18.2,18.2,54007.0,18.0298,18.0397,18.0199,18.0199,54007.0
2025-05-20 14:00:00,18.2,18.22,18.19,18.21,138483.0,18.0199,18.0397,18.01,18.0298,138483.0
2025-05-20 14:05:00,18.2,18.22,18.19,18.21,99832.0,18.0199,18.0397,18.01,18.0298,99832.0
2025-05-20 14:10:00,18.21,18.22,18.2,18.21,39130.0,18.0298,18.0397,18.0199,18.0298,39130.0
2025-05-20 14:15:00,18.2,18.25,18.2,18.23,202789.0,18.0199,18.0694,18.0199,18.0496,202789.0
2025-05-20 14:20:00,18.23,18.32,18.23,18.28,294793.0,18.0496,18.1387,18.0496,18.0991,294793.0
2025-05-20 14:25:00,18.28,18.35,18.26,18.34,241008.0,18.0991,18.1685,18.0793,18.1586,241008.0
2025-05-20 14:30:00,18.34,18.36,18.32,18.33,149318.0,18.1586,18.1784,18.1387,18.1486,149318.0
2025-05-20 14:35:00,18.33,18.33,18.29,18.3,109538.0,18.1486,18.1486,18.109,18.1189,109538.0
2025-05-20 14:40:00,18.3,18.35,18.3,18.33,273456.0,18.1189,18.1685,18.1189,18.1486,273456.0
2025-05-20 14:45:00,18.32,18.35,18.31,18.33,207421.0,18.1387,18.1685,18.1288,18.1486,207421.0
2025-05-20 14:50:00,18.33,18.35,18.31,18.33,207408.0,18.1486,18.1685,18.1288,18.1486,207408.0
2025-05-20 14:55:00,18.34,18.34,18.32,18.34,107464.0,18.1586,18.1586,18.1387,18.1586,107464.0
2025-05-20 15:00:00,18.34,18.41,18.33,18.4,346632.0,18.1586,18.2279,18.1486,18.218,346632.0
2025-05-20 15:05:00,18.41,18.42,18.34,18.36,214073.0,18.2279,18.2378,18.1586,18.1784,214073.0
2025-05-20 15:10:00,18.35,18.37,18.33,18.34,178238.0,18.1685,18.1883,18.1486,18.1586,178238.0
2025-05-20 15:15:00,18.33,18.35,18.31,18.31,129458.0,18.1486,18.1685,18.1288,18.1288,129458.0
2025-05-20 15:20:00,18.32,18.32,18.3,18.31,169364.0,18.1387,18.1387,18.1189,18.1288,169364.0
2025-05-20 15:25:00,18.31,18.32,18.29,18.31,162357.0,18.1288,18.1387,18.109,18.1288,162357.0
2025-05-20 15:30:00,18.31,18.31,18.25,18.27,253950.0,18.1288,18.1288,18.0694,18.0892,253950.0
2025-05-20 15:35:00,18.27,18.28,18.25,18.26,285964.0,18.0892,18.0991,18.0694,18.0793,285964.0
2025-05-20 15:40:00,18.26,18.3,18.25,18.29,86351.0,18.0793,18.1189,18.0694,18.109,86351.0
2025-05-20 15:45:00,18.28,18.3,18.26,18.29,214416.0,18.0991,18.1189,18.0793,18.109,214416.0
2025-05-20 15:50:00,18.29,18.31,18.23,18.25,467778.0,18.109,18.1288,18.0496,18.0694,467778.0
2025-05-20 15:55:00,18.25,18.26,18.2,18.22,656409.0,18.0694,18.0793,18.0199,18.0397,656409.0
2025-05-21 09:30:00,18.49,18.5,18.41,18.44,195294.0,18.3071,18.317,18.2279,18.2576,195294.0
2025-05-21 09:35:00,18.45,18.46,18.42,18.43,76975.0,18.2675,18.2774,18.2378,18.2477,76975.0
2025-05-21 09:40:00,18.42,18.45,18.4,18.41,74875.0,18.2378,18.2675,18.218,18.2279,74875.0
2025-05-21 09:45:00,18.41,18.42,18.38,18.39,105789.0,18.2279,18.2378,18.1982,18.2081,105789.0
2025-05-21 09:50:00,18.38,18.4,18.36,18.38,102288.0,18.1982,18.218,18.1784,18.1982,102288.0
2025-05-21 09:55:00,18.38,18.41,18.37,18.41,82744.0,18.1982,18.2279,18.1883,18.2279,82744.0
2025-05-21 10:00:00,18.41,18.41,18.31,18.36,521516.0,18.2279,18.2279,18.1288,18.1784,521516.0
2025-05-21 10:05:00,18.36,18.38,18.33,18.36,76486.0,18.1784,18.1982,18.1486,18.1784,76486.0
2025-05-21 10:10:00,18.36,18.41,18.36,18.39,151532.0,18.1784,18.2279,18.1784,18.2081,151532.0
2025-05-21 10:15:00,18.39,18.4,18.37,18.39,105960.0,18.2081,18.218,18.1883,18.2081,105960.0
2025-05-21 10:20:00,18.39,18.4,18.36,18.38,152990.0,18.2081,18.218,18.1784,18.1982,152990.0
2025-05-21 10:25:00,18.38,18.42,18.37,18.41,99934.0,18.1982,18.2378,18.1883,18.2279,99934.0
2025-05-21 10:30:00,18.41,18.45,18.39,18.44,118803.0,18.2279,18.2675,18.2081,18.2576,118803.0
2025-05-21 10:35:00,18.44,18.45,18.4,18.41,229701.0,18.2576,18.2675,18.218,18.2279,229701.0
2025-05-21 10:40:00,18.4,18.44,18.38,18.43,156250.0,18.218,18.2576,18.1982,18.2477,156250.0
2025-05-21 10:45:00,18.43,18.47,18.42,18.43,112241.0,18.2477,18.2873,18.2378,18.2477,112241.0
2025-05-21 10:50:00,18.42,18.43,18.4,18.42,252672.0,18.2378,18.2477,18.218,18.2378,252672.0
2025-05-21 10:55:00,18.42,18.42,18.35,18.36,67159.0,18.2378,18.2378,18.1685,18.1784,67159.0
2025-05-21 11:00:00,18.36,18.38,18.33,18.35,198065.0,18.1784,18.1982,18.1486,18.1685,198065.0
2025-05-21 11:05:00,18.35,18.36,18.28,18.29,261991.0,18.1685,18.1784,18.0991,18.109,261991.0
2025-05-21 11:10:00,18.28,18.31,18.27,18.28,119730.0,18.0991,18.1288,18.0892,18.0991,119730.0
2025-05-21 11:15:00,18.27,18.3,18.26,18.29,139871.0,18.0892,18.1189,18.0793,18.109,139871.0
2025-05-21 11:20:00,18.29,18.31,18.26,18.26,120995.0,18.109,18.1288,18.0793,18.0793,120995.0
2025-05-21 11:25:00,18.27,18.29,18.26,18.29,80601.0,18.0892,18.109,18.0793,18.109,80601.0
2025-05-21 11:30:00,18.29,18.3,18.28,18.29,164625.0,18.109,18.1189,18.0991,18.109,164625.0
2025-05-21 11:35:00,18.29,18.32,18.29,18.3,109784.0,18.109,18.1387,18.109,18.1189,109784.0
2025-05-21 11:40:00,18.29,18.31,18.28,18.28,39841.0,18.109,18.1288,18.0991,18.0991,39841.0
2025-05-21 11:45:00,18.28,18.31,18.28,18.3,84542.0,18.0991,18.1288,18.0991,18.1189,84542.0
2025-05-21 11:50:00,18.3,18.31,18.26,18.27,56190.0,18.1189,18.1288,18.0793,18.0892,56190.0
2025-05-21 11:55:00,18.27,18.3,18.26,18.29,126381.0,18.0892,18.1189,18.0793,18.109,126381.0
2025-05-21 12:00:00,18.28,18.3,18.27,18.29,86760.0,18.0991,18.1189,18.0892,18.109,86760.0
2025-05-21 12:05:00,18.29,18.3,18.25,18.26,139601.0,18.109,18.1189,18.0694,18.0793,139601.0
2025-05-21 12:10:00,18.26,18.29,18.26,18.28,65683.0,18.0793,18.109,18.0793,18.0991,65683.0
2025-05-21 12:15:00,18.28,18.29,18.27,18.29,22428.0,18.0991,18.109,18.0892,18.109,22428.0
2025-05-21 12:20:00,18.3,18.31,18.29,18.3,64139.0,18.1189,18.1288,18.109,18.1189,64139.0
2025-05-21 12:25:00,18.29,18.3,18.28,18.29,34161.0,18.109,18.1189,18.0991,18.109,34161.0
2025-05-21 12:30:00,18.29,18.3,18.26,18.27,115845.0,18.109,18.1189,18.0793,18.0892,115845.0
2025-05-21 12:35:00,18.26,18.28,18.25,18.28,38242.0,18.0793,18.0991,18.0694,18.0991,38242.0
2025-05-21 12:40:00,18.28,18.29,18.26,18.27,81962.0,18.0991,18.109,18.0793,18.0892,81962.0
2025-05-21 12:45:00,18.27,18.28,18.23,18.24,115687.0,18.0892,18.0991,18.0496,18.0595,115687.0
2025-05-21 12:50:00,18.24,18.26,18.23,18.25,100746.0,18.0595,18.0793,18.0496,18.0694,100746.0
2025-05-21 12:55:00,18.25,18.3,18.25,18.3,124402.0,18.0694,18.1189,18.0694,18.1189,124402.0
2025-05-21 13:00:00,18.3,18.34,18.28,18.3,147426.0,18.1189,18.1586,18.0991,18.1189,147426.0
2025-05-21 13:05:00,18.31,18.36,18.29,18.35,139342.0,18.1288,18.1784,18.109,18.1685,139342.0
2025-05-21 13:10:00,18.36,18.4,18.35,18.39,154835.0,18.1784,18.218,18.1685,18.2081,154835.0
2025-05-21 13:15:00,18.39,18.55,18.39,18.5,365945.0,18.2081,18.3665,18.2081,18.317,365945.0
2025-05-21 13:20:00,18.51,18.66,18.5,18.64,561529.0,18.3269,18.4754,18.317,18.4556,561529.0
2025-05-21 13:25:00,18.64,18.73,18.63,18.73,539909.0,18.4556,18.5447,18.4457,18.5447,539909.0
2025-05-21 13:30:00,18.73,18.78,18.61,18.64,570160.0,18.5447,18.5942,18.4259,18.4556,570160.0
2025-05-21 13:35:00,18.64,18.67,18.53,18.53,184542.0,18.4556,18.4853,18.3467,18.3467,184542.0
2025-05-21 13:40:00,18.54,18.63,18.53,18.61,335203.0,18.3566,18.4457,18.3467,18.4259,335203.0
2025-05-21 13:45:00,18.62,18.64,18.57,18.6,160352.0,18.4358,18.4556,18.3863,18.416,160352.0
2025-05-21 13:50:00,18.61,18.66,18.58,18.63,261000.0,18.4259,18.4754,18.3962,18.4457,261000.0
2025-05-21 13:55:00,18.64,18.67,18.63,18.63,194181.0,18.4556,18.4853,18.4457,18.4457,194181.0
2025-05-21 14:00:00,18.63,18.7,18.62,18.69,240325.0,18.4457,18.515,18.4358,18.5051,240325.0
2025-05-21 14:05:00,18.7,18.71,18.62,18.63,131613.0,18.515,18.5249,18.4358,18.4457,131613.0
2025-05-21 14:10:00,18.63,18.71,18.62,18.68,83362.0,18.4457,18.5249,18.4358,18.4952,83362.0
2025-05-21 14:15:00,18.68,18.7,18.66,18.7,97262.0,18.4952,18.515,18.4754,18.515,97262.0
2025-05-21 14:20:00,18.7,18.75,18.7,18.71,111051.0,18.515,18.5645,18.515,18.5249,111051.0
2025-05-21 14:25:00,18.72,18.72,18.66,18.69,99458.0,18.5348,18.5348,18.4754,18.5051,99458.0
2025-05-21 14:30:00,18.69,18.69,18.64,18.66,84014.0,18.5051,18.5051,18.4556,18.4754,84014.0
2025-05-21 14:35:00,18.64,18.68,18.62,18.68,124890.0,18.4556,18.4952,18.4358,18.4952,124890.0
2025-05-21 14:40:00,18.66,18.67,18.64,18.65,54648.0,18.4754,18.4853,18.4556,18.4655,54648.0
2025-05-21 14:45:00,18.65,18.73,18.64,18.72,69341.0,18.4655,18.5447,18.4556,18.5348,69341.0
2025-05-21 14:50:00,18.72,18.75,18.7,18.74,72714.0,18.5348,18.5645,18.515,18.5546,72714.0
2025-05-21 14:55:00,18.75,18.78,18.72,18.76,271278.0,18.5645,18.5942,18.5348,18.5744,271278.0
2025-05-21 15:00:00,18.76,18.78,18.73,18.75,133713.0,18.5744,18.5942,18.5447,18.5645,133713.0
2025-05-21 15:05:00,18.76,18.85,18.73,18.84,163412.0,18.5744,18.6635,18.5447,18.6536,163412.0
2025-05-21 15:10:00,18.85,18.87,18.78,18.79,293636.0,18.6635,18.6833,18.5942,18.6041,293636.0
2025-05-21 15:15:00,18.8,18.84,18.79,18.84,117723.0,18.614,18.6536,18.6041,18.6536,117723.0
2025-05-21 15:20:00,18.83,18.87,18.81,18.86,254333.0,18.6437,18.6833,18.6239,18.6734,254333.0
2025-05-21 15:25:00,18.87,18.9,18.85,18.87,187368.0,18.6833,18.713,18.6635,18.6833,187368.0
2025-05-21 15:30:00,18.86,18.87,18.78,18.79,310399.0,18.6734,18.6833,18.5942,18.6041,310399.0
2025-05-21 15:35:00,18.8,18.82,18.74,18.75,180728.0,18.614,18.6338,18.5546,18.5645,180728.0
2025-05-21 15:40:00,18.75,18.77,18.72,18.75,118613.0,18.5645,18.5843,18.5348,18.5645,118613.0
2025-05-21 15:45:00,18.74,18.79,18.73,18.77,110889.0,18.5546,18.6041,18.5447,18.5843,110889.0
2025-05-21 15:50:00,18.77,18.8,18.73,18.79,368557.0,18.5843,18.614,18.5447,18.6041,368557.0
2025-05-21 15:55:00,18.8,18.82,18.77,18.82,359455.0,18.614,18.6338,18.5843,18.6338,359455.0
2025-05-22 09:30:00,18.85,18.92,18.8,18.91,226833.0,18.6635,18.7328,18.614,18.7229,226833.0
2025-05-22 09:35:00,18.92,18.93,18.86,18.88,189685.0,18.7328,18.7427,18.6734,18.6932,189685.0
2025-05-22 09:40:00,18.88,18.89,18.82,18.86,149739.0,18.6932,18.7031,18.6338,18.6734,149739.0
2025-05-22 09:45:00,18.86,18.89,18.83,18.87,246501.0,18.6734,18.7031,18.6437,18.6833,246501.0
2025-05-22 09:50:00,18.87,18.89,18.76,18.8,247543.0,18.6833,18.7031,18.5744,18.614,247543.0
2025-05-22 09:55:00,18.8,18.82,18.74,18.76,417893.0,18.614,18.6338,18.5546,18.5744,417893.0
2025-05-22 10:00:00,18.74,18.76,18.71,18.73,298777.0,18.5546,18.5744,18.5249,18.5447,298777.0
2025-05-22 10:05:00,18.72,18.75,18.69,18.71,239977.0,18.5348,18.5645,18.5051,18.5249,239977.0
2025-05-22 10:10:00,18.71,18.79,18.71,18.79,206552.0,18.5249,18.6041,18.5249,18.6041,206552.0
2025-05-22 10:15:00,18.78,18.8,18.75,18.77,100636.0,18.5942,18.614,18.5645,18.5843,100636.0
2025-05-22 10:20:00,18.78,18.84,18.77,18.84,232627.0,18.5942,18.6536,18.5843,18.6536,232627.0
2025-05-22 10:25:00,18.85,18.87,18.81,18.84,146349.0,18.6635,18.6833,18.6239,18.6536,146349.0
2025-05-22 10:30:00,18.84,18.86,18.81,18.85,97658.0,18.6536,18.6734,18.6239,18.6635,97658.0
2025-05-22 10:35:00,18.83,18.89,18.82,18.88,97998.0,18.6437,18.7031,18.6338,18.6932,97998.0
2025-05-22 10:40:00,18.88,18.89,18.82,18.88,63855.0,18.6932,18.7031,18.6338,18.6932,63855.0
2025-05-22 10:45:00,18.88,18.88,18.83,18.86,66593.0,18.6932,18.6932,18.6437,18.6734,66593.0
2025-05-22 10:50:00,18.86,18.89,18.84,18.89,69971.0,18.6734,18.7031,18.6536,18.7031,69971.0
2025-05-22 10:55:00,18.89,18.93,18.83,18.84,173564.0,18.7031,18.7427,18.6437,18.6536,173564.0
2025-05-22 11:00:00,18.84,18.84,18.8,18.81,213303.0,18.6536,18.6536,18.614,18.6239,213303.0
2025-05-22 11:05:00,18.81,18.84,18.78,18.8,79835.0,18.6239,18.6536,18.5942,18.614,79835.0
2025-05-22 11:10:00,18.81,18.84,18.79,18.83,172156.0,18.6239,18.6536,18.6041,18.6437,172156.0
2025-05-22 11:15:00,18.84,18.88,18.83,18.84,130314.0,18.6536,18.6932,18.6437,18.6536,130314.0
2025-05-22 11:20:00,18.83,18.85,18.78,18.8,101461.0,18.6437,18.6635,18.5942,18.614,101461.0
2025-05-22 11:25:00,18.8,18.86,18.78,18.86,156474.0,18.614,18.6734,18.5942,18.6734,156474.0
2025-05-22 11:30:00,18.86,18.86,18.81,18.82,147632.0,18.6734,18.6734,18.6239,18.6338,147632.0
2025-05-22 11:35:00,18.81,18.82,18.76,18.79,120514.0,18.6239,18.6338,18.5744,18.6041,120514.0
2025-05-22 11:40:00,18.79,18.8,18.75,18.77,84727.0,18.6041,18.614,18.5645,18.5843,84727.0
2025-05-22 11:45:00,18.77,18.79,18.74,18.78,178217.0,18.5843,18.6041,18.5546,18.5942,178217.0
2025-05-22 11:50:00,18.78,18.8,18.76,18.77,113461.0,18.5942,18.614,18.5744,18.5843,113461.0
2025-05-22 11:55:00,18.77,18.78,18.75,18.76,96736.0,18.5843,18.5942,18.5645,18.5744,96736.0
2025-05-22 12:00:00,18.75,18.77,18.73,18.73,155593.0,18.5645,18.5843,18.5447,18.5447,155593.0
2025-05-22 12:05:00,18.75,18.79,18.72,18.74,133535.0,18.5645,18.6041,18.5348,18.5546,133535.0
2025-05-22 12:10:00,18.74,18.74,18.7,18.7,65141.0,18.5546,18.5546,18.515,18.515,65141.0
2025-05-22 12:15:00,18.7,18.72,18.66,18.72,140955.0,18.515,18.5348,18.4754,18.5348,140955.0
2025-05-22 12:20:00,18.73,18.75,18.71,18.74,145228.0,18.5447,18.5645,18.5249,18.5546,145228.0
2025-05-22 12:25:00,18.74,18.75,18.73,18.74,127638.0,18.5546,18.5645,18.5447,18.5546,127638.0
2025-05-22 12:30:00,18.75,18.79,18.74,18.76,94154.0,18.5645,18.6041,18.5546,18.5744,94154.0
2025-05-22 12:35:00,18.76,18.78,18.74,18.76,169862.0,18.5744,18.5942,18.5546,18.5744,169862.0
2025-05-22 12:40:00,18.76,18.77,18.75,18.77,167932.0,18.5744,18.5843,18.5645,18.5843,167932.0
2025-05-22 12:45:00,18.77,18.81,18.76,18.8,125921.0,18.5843,18.6239,18.5744,18.614,125921.0
2025-05-22 12:50:00,18.8,18.81,18.78,18.79,162225.0,18.614,18.6239,18.5942,18.6041,162225.0
2025-05-22 12:55:00,18.79,18.83,18.78,18.82,81707.0,18.6041,18.6437,18.5942,18.6338,81707.0
2025-05-22 13:00:00,18.82,18.85,18.81,18.84,80189.0,18.6338,18.6635,18.6239,18.6536,80189.0
2025-05-22 13:05:00,18.84,18.85,18.82,18.84,124142.0,18.6536,18.6635,18.6338,18.6536,124142.0
2025-05-22 13:10:00,18.85,18.86,18.82,18.85,150705.0,18.6635,18.6734,18.6338,18.6635,150705.0
2025-05-22 13:15:00,18.84,18.85,18.77,18.79,130951.0,18.6536,18.6635,18.5843,18.6041,130951.0
2025-05-22 13:20:00,18.79,18.79,18.73,18.74,88605.0,18.6041,18.6041,18.5447,18.5546,88605.0
2025-05-22 13:25:00,18.73,18.75,18.71,18.73,113863.0,18.5447,18.5645,18.5249,18.5447,113863.0
2025-05-22 13:30:00,18.73,18.75,18.7,18.71,117663.0,18.5447,18.5645,18.515,18.5249,117663.0
2025-05-22 13:35:00,18.7,18.74,18.69,18.72,150788.0,18.515,18.5546,18.5051,18.5348,150788.0
2025-05-22 13:40:00,18.72,18.73,18.69,18.69,98807.0,18.5348,18.5447,18.5051,18.5051,98807.0
2025-05-22 13:45:00,18.69,18.72,18.68,18.69,96754.0,18.5051,18.5348,18.4952,18.5051,96754.0
2025-05-22 13:50:00,18.7,18.71,18.69,18.71,167921.0,18.515,18.5249,18.5051,18.5249,167921.0
2025-05-22 13:55:00,18.71,18.71,18.65,18.68,173190.0,18.5249,18.5249,18.4655,18.4952,173190.0
2025-05-22 14:00:00,18.69,18.69,18.66,18.68,140736.0,18.5051,18.5051,18.4754,18.4952,140736.0
2025-05-22 14:05:00,18.68,18.7,18.66,18.68,143581.0,18.4952,18.515,18.4754,18.4952,143581.0
2025-05-22 14:10:00,18.68,18.7,18.66,18.67,79207.0,18.4952,18.515,18.4754,18.4853,79207.0
2025-05-22 14:15:00,18.66,18.68,18.64,18.66,240497.0,18.4754,18.4952,18.4556,18.4754,240497.0
2025-05-22 14:20:00,18.65,18.69,18.64,18.64,104859.0,18.4655,18.5051,18.4556,18.4556,104859.0
2025-05-22 14:25:00,18.64,18.68,18.64,18.66,187837.0,18.4556,18.4952,18.4556,18.4754,187837.0
2025-05-22 14:30:00,18.67,18.68,18.65,18.67,116511.0,18.4853,18.4952,18.4655,18.4853,116511.0
2025-05-22 14:35:00,18.66,18.7,18.65,18.7,64274.0,18.4754,18.515,18.4655,18.515,64274.0
2025-05-22 14:40:00,18.7,18.72,18.68,18.7,244900.0,18.515,18.5348,18.4952,18.515,244900.0
2025-05-22 14:45:00,18.69,18.7,18.67,18.69,97381.0,18.5051,18.515,18.4853,18.5051,97381.0
2025-05-22 14:50:00,18.7,18.7,18.65,18.67,82413.0,18.515,18.515,18.4655,18.4853,82413.0
2025-05-22 14:55:00,18.67,18.68,18.63,18.65,114993.0,18.4853,18.4952,18.4457,18.4655,114993.0
2025-05-22 15:00:00,18.65,18.66,18.62,18.63,173336.0,18.4655,18.4754,18.4358,18.4457,173336.0
2025-05-22 15:05:00,18.63,18.65,18.61,18.65,126732.0,18.4457,18.4655,18.4259,18.4655,126732.0
2025-05-22 15:10:00,18.64,18.66,18.63,18.63,720636.0,18.4556,18.4754,18.4457,18.4457,720636.0
2025-05-22 15:15:00,18.63,18.66,18.62,18.65,178987.0,18.4457,18.4754,18.4358,18.4655,178987.0
2025-05-22 15:20:00,18.65,18.67,18.63,18.65,139210.0,18.4655,18.4853,18.4457,18.4655,139210.0
2025-05-22 15:25:00,18.64,18.65,18.6,18.61,77925.0,18.4556,18.4655,18.416,18.4259,77925.0
2025-05-22 15:30:00,18.61,18.66,18.6,18.63,111001.0,18.4259,18.4754,18.416,18.4457,111001.0
2025-05-22 15:35:00,18.65,18.68,18.64,18.66,87593.0,18.4655,18.4952,18.4556,18.4754,87593.0
2025-05-22 15:40:00,18.67,18.7,18.67,18.7,105159.0,18.4853,18.515,18.4853,18.515,105159.0
2025-05-22 15:45:00,18.71,18.75,18.69,18.7,157007.0,18.5249,18.5645,18.5051,18.515,157007.0
2025-05-22 15:50:00,18.7,18.77,18.66,18.77,552571.0,18.515,18.5843,18.4754,18.5843,552571.0
2025-05-22 15:55:00,18.76,18.87,18.75,18.86,357747.0,18.5744,18.6833,18.5645,18.6734,357747.0
2025-05-23 09:30:00,19.32,19.34,19.21,19.24,836021.0,19.1289,19.1487,19.0199,19.0496,836021.0
2025-05-23 09:35:00,19.23,19.24,19.17,19.23,397421.0,19.0397,19.0496,18.9803,19.0397,397421.0
2025-05-23 09:40:00,19.25,19.29,19.22,19.24,323850.0,19.0595,19.0992,19.0298,19.0496,323850.0
2025-05-23 09:45:00,19.24,19.31,19.24,19.28,310936.0,19.0496,19.119,19.0496,19.0893,310936.0
2025-05-23 09:50:00,19.28,19.3,19.22,19.28,743719.0,19.0893,19.1091,19.0298,19.0893,743719.0
2025-05-23 09:55:00,19.27,19.29,19.25,19.26,151952.0,19.0793,19.0992,19.0595,19.0694,151952.0
2025-05-23 10:00:00,19.26,19.27,19.18,19.19,456755.0,19.0694,19.0793,18.9902,19.0001,456755.0
2025-05-23 10:05:00,19.19,19.22,19.17,19.21,261685.0,19.0001,19.0298,18.9803,19.0199,261685.0
2025-05-23 10:10:00,19.21,19.23,19.13,19.16,232068.0,19.0199,19.0397,18.9407,18.9704,232068.0
2025-05-23 10:15:00,19.17,19.22,19.15,19.22,100829.0,18.9803,19.0298,18.9605,19.0298,100829.0
2025-05-23 10:20:00,19.22,19.26,19.16,19.16,246515.0,19.0298,19.0694,18.9704,18.9704,246515.0
2025-05-23 10:25:00,19.16,19.22,19.14,19.2,159376.0,18.9704,19.0298,18.9506,19.01,159376.0
2025-05-23 10:30:00,19.21,19.21,19.14,19.15,146221.0,19.0199,19.0199,18.9506,18.9605,146221.0
2025-05-23 10:35:00,19.14,19.18,19.14,19.16,146214.0,18.9506,18.9902,18.9506,18.9704,146214.0
2025-05-23 10:40:00,19.18,19.18,19.14,19.15,83347.0,18.9902,18.9902,18.9506,18.9605,83347.0
2025-05-23 10:45:00,19.15,19.17,19.12,19.15,139316.0,18.9605,18.9803,18.9308,18.9605,139316.0
2025-05-23 10:50:00,19.15,19.23,19.15,19.23,191102.0,18.9605,19.0397,18.9605,19.0397,191102.0
2025-05-23 10:55:00,19.23,19.25,19.21,19.25,128203.0,19.0397,19.0595,19.0199,19.0595,128203.0
2025-05-23 11:00:00,19.24,19.24,19.18,19.2,409295.0,19.0496,19.0496,18.9902,19.01,409295.0
2025-05-23 11:05:00,19.21,19.26,19.21,19.22,96800.0,19.0199,19.0694,19.0199,19.0298,96800.0
2025-05-23 11:10:00,19.21,19.25,19.2,19.23,168146.0,19.0199,19.0595,19.01,19.0397,168146.0
2025-05-23 11:15:00,19.22,19.26,19.18,19.21,209591.0,19.0298,19.0694,18.9902,19.0199,209591.0
2025-05-23 11:20:00,19.2,19.2,19.15,19.17,183757.0,19.01,19.01,18.9605,18.9803,183757.0
2025-05-23 11:25:00,19.16,19.18,19.15,19.15,196791.0,18.9704,18.9902,18.9605,18.9605,196791.0
2025-05-23 11:30:00,19.16,19.16,19.1,19.11,243312.0,18.9704,18.9704,18.911,18.9209,243312.0
2025-05-23 11:35:00,19.11,19.14,19.07,19.13,338285.0,18.9209,18.9506,18.8813,18.9407,338285.0
2025-05-23 11:40:00,19.12,19.13,19.1,19.11,50784.0,18.9308,18.9407,18.911,18.9209,50784.0
2025-05-23 11:45:00,19.11,19.14,19.1,19.12,101715.0,18.9209,18.9506,18.911,18.9308,101715.0
2025-05-23 11:50:00,19.12,19.18,19.12,19.16,151450.0,18.9308,18.9902,18.9308,18.9704,151450.0
2025-05-23 11:55:00,19.16,19.19,19.15,19.18,73982.0,18.9704,19.0001,18.9605,18.9902,73982.0
2025-05-23 12:00:00,19.17,19.2,19.13,19.19,517744.0,18.9803,19.01,18.9407,19.0001,517744.0
2025-05-23 12:05:00,19.2,19.22,19.16,19.17,512910.0,19.01,19.0298,18.9704,18.9803,512910.0
2025-05-23 12:10:00,19.18,19.2,19.16,19.18,108077.0,18.9902,19.01,18.9704,18.9902,108077.0
2025-05-23 12:15:00,19.18,19.2,19.16,19.18,136273.0,18.9902,19.01,18.9704,18.9902,136273.0
2025-05-23 12:20:00,19.18,19.19,19.12,19.13,129297.0,18.9902,19.0001,18.9308,18.9407,129297.0
2025-05-23 12:25:00,19.13,19.15,19.11,19.14,129503.0,18.9407,18.9605,18.9209,18.9506,129503.0
2025-05-23 12:30:00,19.15,19.19,19.15,19.18,110654.0,18.9605,19.0001,18.9605,18.9902,110654.0
2025-05-23 12:35:00,19.16,19.17,19.12,19.12,212026.0,18.9704,18.9803,18.9308,18.9308,212026.0
2025-05-23 12:40:00,19.12,19.14,19.11,19.13,144563.0,18.9308,18.9506,18.9209,18.9407,144563.0
2025-05-23 12:45:00,19.12,19.13,19.09,19.1,169663.0,18.9308,18.9407,18.9011,18.911,169663.0
2025-05-23 12:50:00,19.09,19.12,19.08,19.09,145523.0,18.9011,18.9308,18.8912,18.9011,145523.0
2025-05-23 12:55:00,19.09,19.13,19.09,19.12,66321.0,18.9011,18.9407,18.9011,18.9308,66321.0
2025-05-23 13:00:00,19.12,19.14,19.09,19.1,69438.0,18.9308,18.9506,18.9011,18.911,69438.0
2025-05-23 13:05:00,19.09,19.09,19.06,19.07,141595.0,18.9011,18.9011,18.8714,18.8813,141595.0
2025-05-23 13:10:00,19.07,19.08,19.04,19.06,590684.0,18.8813,18.8912,18.8516,18.8714,590684.0
2025-05-23 13:15:00,19.05,19.06,19.0,19.01,150836.0,18.8615,18.8714,18.812,18.8219,150836.0
2025-05-23 13:20:00,19.01,19.02,18.99,19.01,353387.0,18.8219,18.8318,18.8021,18.8219,353387.0
2025-05-23 13:25:00,19.01,19.02,18.98,18.98,153528.0,18.8219,18.8318,18.7922,18.7922,153528.0
2025-05-23 13:30:00,18.99,19.03,18.99,19.02,198087.0,18.8021,18.8417,18.8021,18.8318,198087.0
2025-05-23 13:35:00,19.02,19.03,19.0,19.02,144630.0,18.8318,18.8417,18.812,18.8318,144630.0
2025-05-23 13:40:00,19.02,19.06,19.02,19.04,170598.0,18.8318,18.8714,18.8318,18.8516,170598.0
2025-05-23 13:45:00,19.03,19.04,19.01,19.01,135049.0,18.8417,18.8516,18.8219,18.8219,135049.0
2025-05-23 13:50:00,19.01,19.01,18.96,18.99,256316.0,18.8219,18.8219,18.7724,18.8021,256316.0
2025-05-23 13:55:00,18.99,19.03,18.98,19.0,217122.0,18.8021,18.8417,18.7922,18.812,217122.0
2025-05-23 14:00:00,19.0,19.0,18.96,18.97,105616.0,18.812,18.812,18.7724,18.7823,105616.0
2025-05-23 14:05:00,18.97,18.98,18.94,18.96,165612.0,18.7823,18.7922,18.7526,18.7724,165612.0
2025-05-23 14:10:00,18.96,18.99,18.95,18.96,174549.0,18.7724,18.8021,18.7625,18.7724,174549.0
2025-05-23 14:15:00,18.96,19.0,18.93,19.0,226289.0,18.7724,18.812,18.7427,18.812,226289.0
2025-05-23 14:20:00,19.02,19.05,19.0,19.02,530746.0,18.8318,18.8615,18.812,18.8318,530746.0
2025-05-23 14:25:00,19.0,19.03,18.97,19.01,138566.0,18.812,18.8417,18.7823,18.8219,138566.0
2025-05-23 14:30:00,19.01,19.01,18.98,18.98,88351.0,18.8219,18.8219,18.7922,18.7922,88351.0
2025-05-23 14:35:00,18.98,18.99,18.95,18.99,119385.0,18.7922,18.8021,18.7625,18.8021,119385.0
2025-05-23 14:40:00,19.0,19.01,18.98,19.0,120612.0,18.812,18.8219,18.7922,18.812,120612.0
2025-05-23 14:45:00,19.0,19.03,18.98,19.0,181945.0,18.812,18.8417,18.7922,18.812,181945.0
2025-05-23 14:50:00,19.0,19.01,18.97,18.99,234544.0,18.812,18.8219,18.7823,18.8021,234544.0
2025-05-23 14:55:00,19.0,19.02,18.98,19.01,130125.0,18.812,18.8318,18.7922,18.8219,130125.0
2025-05-23 15:00:00,19.01,19.05,19.0,19.04,314504.0,18.8219,18.8615,18.812,18.8516,314504.0
2025-05-23 15:05:00,19.04,19.05,18.99,18.99,215540.0,18.8516,18.8615,18.8021,18.8021,215540.0
2025-05-23 15:10:00,19.0,19.0,18.96,18.98,161309.0,18.812,18.812,18.7724,18.7922,161309.0
2025-05-23 15:15:00,18.98,19.04,18.97,19.03,185915.0,18.7922,18.8516,18.7823,18.8417,185915.0
2025-05-23 15:20:00,19.04,19.08,19.02,19.06,150300.0,18.8516,18.8912,18.8318,18.8714,150300.0
2025-05-23 15:25:00,19.05,19.1,19.05,19.07,209698.0,18.8615,18.911,18.8615,18.8813,209698.0
2025-05-23 15:30:00,19.07,19.07,19.03,19.04,200073.0,18.8813,18.8813,18.8417,18.8516,200073.0
2025-05-23 15:35:00,19.03,19.05,19.01,19.01,154824.0,18.8417,18.8615,18.8219,18.8219,154824.0
2025-05-23 15:40:00,19.01,19.03,18.99,19.01,348555.0,18.8219,18.8417,18.8021,18.8219,348555.0
2025-05-23 15:45:00,19.01,19.07,19.0,19.06,171934.0,18.8219,18.8813,18.812,18.8714,171934.0
2025-05-23 15:50:00,19.06,19.14,19.04,19.12,450731.0,18.8714,18.9506,18.8516,18.9308,450731.0
2025-05-23 15:55:00,19.12,19.15,19.06,19.11,466536.0,18.9308,18.9605,18.8714,18.9209,466536.0
2025-05-27 09:30:00,18.66,18.73,18.64,18.72,292425.0,18.4754,18.5447,18.4556,18.5348,292425.0
2025-05-27 09:35:00,18.73,18.77,18.71,18.71,259756.0,18.5447,18.5843,18.5249,18.5249,259756.0
2025-05-27 09:40:00,18.71,18.72,18.68,18.68,181374.0,18.5249,18.5348,18.4952,18.4952,181374.0
2025-05-27 09:45:00,18.69,18.7,18.65,18.67,152282.0,18.5051,18.515,18.4655,18.4853,152282.0
2025-05-27 09:50:00,18.68,18.7,18.65,18.66,134522.0,18.4952,18.515,18.4655,18.4754,134522.0
2025-05-27 09:55:00,18.66,18.66,18.64,18.66,101833.0,18.4754,18.4754,18.4556,18.4754,101833.0
2025-05-27 10:00:00,18.64,18.65,18.6,18.62,154330.0,18.4556,18.4655,18.416,18.4358,154330.0
2025-05-27 10:05:00,18.6,18.62,18.59,18.6,161403.0,18.416,18.4358,18.4061,18.416,161403.0
2025-05-27 10:10:00,18.59,18.61,18.57,18.6,103243.0,18.4061,18.4259,18.3863,18.416,103243.0
2025-05-27 10:15:00,18.59,18.6,18.55,18.55,233269.0,18.4061,18.416,18.3665,18.3665,233269.0
2025-05-27 10:20:00,18.55,18.56,18.53,18.54,140327.0,18.3665,18.3764,18.3467,18.3566,140327.0
2025-05-27 10:25:00,18.54,18.55,18.51,18.55,140154.0,18.3566,18.3665,18.3269,18.3665,140154.0
2025-05-27 10:30:00,18.54,18.55,18.52,18.52,80005.0,18.3566,18.3665,18.3368,18.3368,80005.0
2025-05-27 10:35:00,18.53,18.56,18.52,18.53,98389.0,18.3467,18.3764,18.3368,18.3467,98389.0
2025-05-27 10:40:00,18.52,18.54,18.51,18.53,146593.0,18.3368,18.3566,18.3269,18.3467,146593.0
2025-05-27 10:45:00,18.53,18.53,18.49,18.51,136403.0,18.3467,18.3467,18.3071,18.3269,136403.0
2025-05-27 10:50:00,18.51,18.52,18.49,18.51,269573.0,18.3269,18.3368,18.3071,18.3269,269573.0
2025-05-27 10:55:00,18.51,18.54,18.5,18.53,185822.0,18.3269,18.3566,18.317,18.3467,185822.0
2025-05-27 11:00:00,18.53,18.54,18.51,18.51,87174.0,18.3467,18.3566,18.3269,18.3269,87174.0
2025-05-27 11:05:00,18.52,18.54,18.51,18.52,114951.0,18.3368,18.3566,18.3269,18.3368,114951.0
2025-05-27 11:10:00,18.53,18.53,18.51,18.52,99489.0,18.3467,18.3467,18.3269,18.3368,99489.0
2025-05-27 11:15:00,18.52,18.52,18.49,18.5,180779.0,18.3368,18.3368,18.3071,18.317,180779.0
2025-05-27 11:20:00,18.5,18.53,18.49,18.49,318358.0,18.317,18.3467,18.3071,18.3071,318358.0
2025-05-27 11:25:00,18.49,18.5,18.46,18.48,212994.0,18.3071,18.317,18.2774,18.2972,212994.0
2025-05-27 11:30:00,18.47,18.5,18.47,18.48,259904.0,18.2873,18.317,18.2873,18.2972,259904.0
2025-05-27 11:35:00,18.48,18.49,18.47,18.49,37796.0,18.2972,18.3071,18.2873,18.3071,37796.0
2025-05-27 11:40:00,18.49,18.5,18.47,18.48,128591.0,18.3071,18.317,18.2873,18.2972,128591.0
2025-05-27 11:45:00,18.47,18.49,18.47,18.48,84672.0,18.2873,18.3071,18.2873,18.2972,84672.0
2025-05-27 11:50:00,18.48,18.49,18.46,18.46,269448.0,18.2972,18.3071,18.2774,18.2774,269448.0
2025-05-27 11:55:00,18.46,18.48,18.46,18.47,145720.0,18.2774,18.2972,18.2774,18.2873,145720.0
2025-05-27 12:00:00,18.47,18.48,18.43,18.44,210664.0,18.2873,18.2972,18.2477,18.2576,210664.0
2025-05-27 12:05:00,18.44,18.45,18.42,18.44,156547.0,18.2576,18.2675,18.2378,18.2576,156547.0
2025-05-27 12:10:00,18.44,18.44,18.43,18.43,19035.0,18.2576,18.2576,18.2477,18.2477,19035.0
2025-05-27 12:15:00,18.44,18.45,18.43,18.45,47353.0,18.2576,18.2675,18.2477,18.2675,47353.0
2025-05-27 12:20:00,18.45,18.45,18.43,18.43,112553.0,18.2675,18.2675,18.2477,18.2477,112553.0
2025-05-27 12:25:00,18.43,18.45,18.42,18.44,259108.0,18.2477,18.2675,18.2378,18.2576,259108.0
2025-05-27 12:30:00,18.45,18.45,18.42,18.44,132690.0,18.2675,18.2675,18.2378,18.2576,132690.0
2025-05-27 12:35:00,18.44,18.44,18.36,18.38,487225.0,18.2576,18.2576,18.1784,18.1982,487225.0
2025-05-27 12:40:00,18.37,18.39,18.35,18.38,228261.0,18.1883,18.2081,18.1685,18.1982,228261.0
2025-05-27 12:45:00,18.39,18.41,18.37,18.41,140658.0,18.2081,18.2279,18.1883,18.2279,140658.0
2025-05-27 12:50:00,18.4,18.41,18.38,18.39,156384.0,18.218,18.2279,18.1982,18.2081,156384.0
2025-05-27 12:55:00,18.4,18.41,18.38,18.4,159888.0,18.218,18.2279,18.1982,18.218,159888.0
2025-05-27 13:00:00,18.4,18.41,18.38,18.39,65156.0,18.218,18.2279,18.1982,18.2081,65156.0
2025-05-27 13:05:00,18.39,18.4,18.38,18.39,53502.0,18.2081,18.218,18.1982,18.2081,53502.0
2025-05-27 13:10:00,18.39,18.41,18.38,18.39,112734.0,18.2081,18.2279,18.1982,18.2081,112734.0
2025-05-27 13:15:00,18.39,18.4,18.38,18.39,48521.0,18.2081,18.218,18.1982,18.2081,48521.0
2025-05-27 13:20:00,18.38,18.39,18.37,18.38,171856.0,18.1982,18.2081,18.1883,18.1982,171856.0
2025-05-27 13:25:00,18.38,18.4,18.37,18.39,205552.0,18.1982,18.218,18.1883,18.2081,205552.0
2025-05-27 13:30:00,18.39,18.4,18.38,18.38,121074.0,18.2081,18.218,18.1982,18.1982,121074.0
2025-05-27 13:35:00,18.39,18.4,18.38,18.39,123577.0,18.2081,18.218,18.1982,18.2081,123577.0
2025-05-27 13:40:00,18.39,18.4,18.37,18.38,175753.0,18.2081,18.218,18.1883,18.1982,175753.0
2025-05-27 13:45:00,18.37,18.39,18.36,18.37,85397.0,18.1883,18.2081,18.1784,18.1883,85397.0
2025-05-27 13:50:00,18.36,18.37,18.35,18.36,85961.0,18.1784,18.1883,18.1685,18.1784,85961.0
2025-05-27 13:55:00,18.36,18.36,18.33,18.33,81790.0,18.1784,18.1784,18.1486,18.1486,81790.0
2025-05-27 14:00:00,18.33,18.35,18.31,18.35,319988.0,18.1486,18.1685,18.1288,18.1685,319988.0
2025-05-27 14:05:00,18.35,18.36,18.33,18.34,164727.0,18.1685,18.1784,18.1486,18.1586,164727.0
2025-05-27 14:10:00,18.34,18.35,18.33,18.33,57823.0,18.1586,18.1685,18.1486,18.1486,57823.0
2025-05-27 14:15:00,18.33,18.35,18.32,18.34,128730.0,18.1486,18.1685,18.1387,18.1586,128730.0
2025-05-27 14:20:00,18.35,18.37,18.34,18.35,149631.0,18.1685,18.1883,18.1586,18.1685,149631.0
2025-05-27 14:25:00,18.34,18.36,18.33,18.36,94469.0,18.1586,18.1784,18.1486,18.1784,94469.0
2025-05-27 14:30:00,18.36,18.36,18.34,18.35,71029.0,18.1784,18.1784,18.1586,18.1685,71029.0
2025-05-27 14:35:00,18.35,18.36,18.34,18.35,76738.0,18.1685,18.1784,18.1586,18.1685,76738.0
2025-05-27 14:40:00,18.35,18.37,18.34,18.37,182189.0,18.1685,18.1883,18.1586,18.1883,182189.0
2025-05-27 14:45:00,18.37,18.37,18.35,18.36,202970.0,18.1883,18.1883,18.1685,18.1784,202970.0
2025-05-27 14:50:00,18.35,18.37,18.35,18.36,97073.0,18.1685,18.1883,18.1685,18.1784,97073.0
2025-05-27 14:55:00,18.36,18.38,18.35,18.37,98410.0,18.1784,18.1982,18.1685,18.1883,98410.0
2025-05-27 15:00:00,18.38,18.39,18.36,18.37,207722.0,18.1982,18.2081,18.1784,18.1883,207722.0
2025-05-27 15:05:00,18.37,18.38,18.35,18.37,163670.0,18.1883,18.1982,18.1685,18.1883,163670.0
2025-05-27 15:10:00,18.36,18.38,18.36,18.38,93739.0,18.1784,18.1982,18.1784,18.1982,93739.0
2025-05-27 15:15:00,18.38,18.39,18.37,18.38,146845.0,18.1982,18.2081,18.1883,18.1982,146845.0
2025-05-27 15:20:00,18.38,18.38,18.36,18.37,242936.0,18.1982,18.1982,18.1784,18.1883,242936.0
2025-05-27 15:25:00,18.37,18.38,18.36,18.38,86242.0,18.1883,18.1982,18.1784,18.1982,86242.0
2025-05-27 15:30:00,18.37,18.41,18.37,18.38,118498.0,18.1883,18.2279,18.1883,18.1982,118498.0
2025-05-27 15:35:00,18.38,18.4,18.37,18.38,218615.0,18.1982,18.218,18.1883,18.1982,218615.0
2025-05-27 15:40:00,18.38,18.39,18.36,18.37,274358.0,18.1982,18.2081,18.1784,18.1883,274358.0
2025-05-27 15:45:00,18.38,18.4,18.37,18.4,130471.0,18.1982,18.218,18.1883,18.218,130471.0
2025-05-27 15:50:00,18.4,18.41,18.37,18.37,419586.0,18.218,18.2279,18.1883,18.1883,419586.0
2025-05-27 15:55:00,18.38,18.38,18.33,18.33,407670.0,18.1982,18.1982,18.1486,18.1486,407670.0
2025-05-28 09:30:00,18.3,18.32,18.27,18.28,102067.0,18.1189,18.1387,18.0892,18.0991,102067.0
2025-05-28 09:35:00,18.28,18.29,18.23,18.23,93684.0,18.0991,18.109,18.0496,18.0496,93684.0
2025-05-28 09:40:00,18.23,18.26,18.23,18.25,69788.0,18.0496,18.0793,18.0496,18.0694,69788.0
2025-05-28 09:45:00,18.25,18.32,18.24,18.32,396598.0,18.0694,18.1387,18.0595,18.1387,396598.0
2025-05-28 09:50:00,18.32,18.35,18.31,18.33,119267.0,18.1387,18.1685,18.1288,18.1486,119267.0
2025-05-28 09:55:00,18.34,18.37,18.32,18.35,51358.0,18.1586,18.1883,18.1387,18.1685,51358.0
2025-05-28 10:00:00,18.36,18.37,18.33,18.35,141992.0,18.1784,18.1883,18.1486,18.1685,141992.0
2025-05-28 10:05:00,18.35,18.37,18.34,18.36,95624.0,18.1685,18.1883,18.1586,18.1784,95624.0
2025-05-28 10:10:00,18.36,18.38,18.35,18.37,173896.0,18.1784,18.1982,18.1685,18.1883,173896.0
2025-05-28 10:15:00,18.37,18.4,18.36,18.38,128339.0,18.1883,18.218,18.1784,18.1982,128339.0
2025-05-28 10:20:00,18.37,18.4,18.36,18.36,123604.0,18.1883,18.218,18.1784,18.1784,123604.0
2025-05-28 10:25:00,18.37,18.4,18.36,18.39,132030.0,18.1883,18.218,18.1784,18.2081,132030.0
2025-05-28 10:30:00,18.39,18.41,18.38,18.38,131086.0,18.2081,18.2279,18.1982,18.1982,131086.0
2025-05-28 10:35:00,18.39,18.43,18.38,18.42,166473.0,18.2081,18.2477,18.1982,18.2378,166473.0
2025-05-28 10:40:00,18.42,18.43,18.38,18.41,84185.0,18.2378,18.2477,18.1982,18.2279,84185.0
2025-05-28 10:45:00,18.41,18.43,18.4,18.41,114926.0,18.2279,18.2477,18.218,18.2279,114926.0
2025-05-28 10:50:00,18.41,18.44,18.4,18.44,219252.0,18.2279,18.2576,18.218,18.2576,219252.0
2025-05-28 10:55:00,18.44,18.45,18.43,18.44,418281.0,18.2576,18.2675,18.2477,18.2576,418281.0
2025-05-28 11:00:00,18.44,18.45,18.39,18.39,117351.0,18.2576,18.2675,18.2081,18.2081,117351.0
2025-05-28 11:05:00,18.39,18.44,18.39,18.43,75217.0,18.2081,18.2576,18.2081,18.2477,75217.0
2025-05-28 11:10:00,18.42,18.46,18.42,18.45,90214.0,18.2378,18.2774,18.2378,18.2675,90214.0
2025-05-28 11:15:00,18.45,18.46,18.42,18.42,181562.0,18.2675,18.2774,18.2378,18.2378,181562.0
2025-05-28 11:20:00,18.42,18.43,18.4,18.43,148367.0,18.2378,18.2477,18.218,18.2477,148367.0
2025-05-28 11:25:00,18.43,18.45,18.42,18.44,83146.0,18.2477,18.2675,18.2378,18.2576,83146.0
2025-05-28 11:30:00,18.44,18.45,18.42,18.45,105705.0,18.2576,18.2675,18.2378,18.2675,105705.0
2025-05-28 11:35:00,18.45,18.47,18.43,18.43,91878.0,18.2675,18.2873,18.2477,18.2477,91878.0
2025-05-28 11:40:00,18.44,18.46,18.43,18.46,98279.0,18.2576,18.2774,18.2477,18.2774,98279.0
2025-05-28 11:45:00,18.45,18.46,18.44,18.45,24065.0,18.2675,18.2774,18.2576,18.2675,24065.0
2025-05-28 11:50:00,18.44,18.45,18.42,18.43,124075.0,18.2576,18.2675,18.2378,18.2477,124075.0
2025-05-28 11:55:00,18.42,18.47,18.42,18.46,70317.0,18.2378,18.2873,18.2378,18.2774,70317.0
2025-05-28 12:00:00,18.46,18.46,18.42,18.44,184046.0,18.2774,18.2774,18.2378,18.2576,184046.0
2025-05-28 12:05:00,18.43,18.44,18.4,18.41,148718.0,18.2477,18.2576,18.218,18.2279,148718.0
2025-05-28 12:10:00,18.41,18.43,18.41,18.42,50786.0,18.2279,18.2477,18.2279,18.2378,50786.0
2025-05-28 12:15:00,18.41,18.42,18.4,18.41,104475.0,18.2279,18.2378,18.218,18.2279,104475.0
2025-05-28 12:20:00,18.41,18.43,18.4,18.42,51639.0,18.2279,18.2477,18.218,18.2378,51639.0
2025-05-28 12:25:00,18.42,18.43,18.4,18.41,59853.0,18.2378,18.2477,18.218,18.2279,59853.0
2025-05-28 12:30:00,18.41,18.42,18.4,18.41,97792.0,18.2279,18.2378,18.218,18.2279,97792.0
2025-05-28 12:35:00,18.41,18.42,18.38,18.39,180390.0,18.2279,18.2378,18.1982,18.2081,180390.0
2025-05-28 12:40:00,18.4,18.41,18.39,18.39,18566.0,18.218,18.2279,18.2081,18.2081,18566.0
2025-05-28 12:45:00,18.4,18.41,18.38,18.39,70124.0,18.218,18.2279,18.1982,18.2081,70124.0
2025-05-28 12:50:00,18.39,18.43,18.39,18.42,194076.0,18.2081,18.2477,18.2081,18.2378,194076.0
2025-05-28 12:55:00,18.42,18.42,18.39,18.41,130325.0,18.2378,18.2378,18.2081,18.2279,130325.0
2025-05-28 13:00:00,18.41,18.42,18.38,18.39,275379.0,18.2279,18.2378,18.1982,18.2081,275379.0
2025-05-28 13:05:00,18.39,18.39,18.37,18.39,108564.0,18.2081,18.2081,18.1883,18.2081,108564.0
2025-05-28 13:10:00,18.38,18.39,18.37,18.39,59038.0,18.1982,18.2081,18.1883,18.2081,59038.0
2025-05-28 13:15:00,18.39,18.39,18.36,18.37,60047.0,18.2081,18.2081,18.1784,18.1883,60047.0
2025-05-28 13:20:00,18.37,18.39,18.36,18.38,162732.0,18.1883,18.2081,18.1784,18.1982,162732.0
2025-05-28 13:25:00,18.38,18.41,18.38,18.38,151270.0,18.1982,18.2279,18.1982,18.1982,151270.0
2025-05-28 13:30:00,18.39,18.41,18.38,18.41,67546.0,18.2081,18.2279,18.1982,18.2279,67546.0
2025-05-28 13:35:00,18.41,18.43,18.4,18.41,129253.0,18.2279,18.2477,18.218,18.2279,129253.0
2025-05-28 13:40:00,18.41,18.44,18.41,18.43,38256.0,18.2279,18.2576,18.2279,18.2477,38256.0
2025-05-28 13:45:00,18.42,18.43,18.41,18.42,47578.0,18.2378,18.2477,18.2279,18.2378,47578.0
2025-05-28 13:50:00,18.41,18.43,18.41,18.42,218477.0,18.2279,18.2477,18.2279,18.2378,218477.0
2025-05-28 13:55:00,18.41,18.43,18.4,18.43,31382.0,18.2279,18.2477,18.218,18.2477,31382.0
2025-05-28 14:00:00,18.42,18.43,18.38,18.39,89935.0,18.2378,18.2477,18.1982,18.2081,89935.0
2025-05-28 14:05:00,18.39,18.41,18.38,18.39,116168.0,18.2081,18.2279,18.1982,18.2081,116168.0
2025-05-28 14:10:00,18.39,18.4,18.37,18.39,97997.0,18.2081,18.218,18.1883,18.2081,97997.0
2025-05-28 14:15:00,18.39,18.42,18.38,18.41,196980.0,18.2081,18.2378,18.1982,18.2279,196980.0
2025-05-28 14:20:00,18.41,18.42,18.4,18.4,85140.0,18.2279,18.2378,18.218,18.218,85140.0
2025-05-28 14:25:00,18.4,18.41,18.39,18.39,55114.0,18.218,18.2279,18.2081,18.2081,55114.0
2025-05-28 14:30:00,18.39,18.4,18.38,18.39,51225.0,18.2081,18.218,18.1982,18.2081,51225.0
2025-05-28 14:35:00,18.39,18.4,18.38,18.39,105350.0,18.2081,18.218,18.1982,18.2081,105350.0
2025-05-28 14:40:00,18.39,18.4,18.38,18.39,24326.0,18.2081,18.218,18.1982,18.2081,24326.0
2025-05-28 14:45:00,18.39,18.41,18.38,18.41,59876.0,18.2081,18.2279,18.1982,18.2279,59876.0
2025-05-28 14:50:00,18.41,18.53,18.4,18.46,464953.0,18.2279,18.3467,18.218,18.2774,464953.0
2025-05-28 14:55:00,18.48,18.49,18.4,18.41,238439.0,18.2972,18.3071,18.218,18.2279,238439.0
2025-05-28 15:00:00,18.42,18.43,18.4,18.41,70762.0,18.2378,18.2477,18.218,18.2279,70762.0
2025-05-28 15:05:00,18.41,18.41,18.35,18.37,154362.0,18.2279,18.2279,18.1685,18.1883,154362.0
2025-05-28 15:10:00,18.36,18.44,18.35,18.41,425855.0,18.1784,18.2576,18.1685,18.2279,425855.0
2025-05-28 15:15:00,18.4,18.43,18.4,18.41,170106.0,18.218,18.2477,18.218,18.2279,170106.0
2025-05-28 15:20:00,18.41,18.43,18.4,18.42,53263.0,18.2279,18.2477,18.218,18.2378,53263.0
2025-05-28 15:25:00,18.43,18.45,18.41,18.44,110418.0,18.2477,18.2675,18.2279,18.2576,110418.0
2025-05-28 15:30:00,18.43,18.45,18.42,18.45,216924.0,18.2477,18.2675,18.2378,18.2675,216924.0
2025-05-28 15:35:00,18.45,18.48,18.44,18.47,167723.0,18.2675,18.2972,18.2576,18.2873,167723.0
2025-05-28 15:40:00,18.48,18.5,18.46,18.47,116933.0,18.2972,18.317,18.2774,18.2873,116933.0
2025-05-28 15:45:00,18.47,18.5,18.45,18.48,164678.0,18.2873,18.317,18.2675,18.2972,164678.0
2025-05-28 15:50:00,18.49,18.59,18.49,18.55,335487.0,18.3071,18.4061,18.3071,18.3665,335487.0
2025-05-28 15:55:00,18.56,18.59,18.52,18.55,388821.0,18.3764,18.4061,18.3368,18.3665,388821.0
2025-05-29 09:30:00,18.21,18.32,18.2,18.27,293585.0,18.0298,18.1387,18.0199,18.0892,293585.0
2025-05-29 09:35:00,18.27,18.31,18.27,18.3,161188.0,18.0892,18.1288,18.0892,18.1189,161188.0
2025-05-29 09:40:00,18.3,18.34,18.28,18.33,100817.0,18.1189,18.1586,18.0991,18.1486,100817.0
2025-05-29 09:45:00,18.34,18.38,18.33,18.38,282326.0,18.1586,18.1982,18.1486,18.1982,282326.0
2025-05-29 09:50:00,18.38,18.39,18.29,18.3,217356.0,18.1982,18.2081,18.109,18.1189,217356.0
2025-05-29 09:55:00,18.29,18.36,18.28,18.32,63650.0,18.109,18.1784,18.0991,18.1387,63650.0
2025-05-29 10:00:00,18.33,18.36,18.31,18.36,89302.0,18.1486,18.1784,18.1288,18.1784,89302.0
2025-05-29 10:05:00,18.36,18.48,18.36,18.46,190300.0,18.1784,18.2972,18.1784,18.2774,190300.0
2025-05-29 10:10:00,18.46,18.48,18.42,18.42,131525.0,18.2774,18.2972,18.2378,18.2378,131525.0
2025-05-29 10:15:00,18.42,18.5,18.4,18.48,74137.0,18.2378,18.317,18.218,18.2972,74137.0
2025-05-29 10:20:00,18.48,18.5,18.44,18.46,115061.0,18.2972,18.317,18.2576,18.2774,115061.0
2025-05-29 10:25:00,18.46,18.46,18.38,18.39,105513.0,18.2774,18.2774,18.1982,18.2081,105513.0
2025-05-29 10:30:00,18.41,18.44,18.37,18.44,84192.0,18.2279,18.2576,18.1883,18.2576,84192.0
2025-05-29 10:35:00,18.44,18.45,18.38,18.41,77957.0,18.2576,18.2675,18.1982,18.2279,77957.0
2025-05-29 10:40:00,18.41,18.45,18.4,18.42,49395.0,18.2279,18.2675,18.218,18.2378,49395.0
2025-05-29 10:45:00,18.42,18.43,18.38,18.4,86115.0,18.2378,18.2477,18.1982,18.218,86115.0
2025-05-29 10:50:00,18.4,18.41,18.36,18.36,113117.0,18.218,18.2279,18.1784,18.1784,113117.0
2025-05-29 10:55:00,18.38,18.39,18.33,18.35,263555.0,18.1982,18.2081,18.1486,18.1685,263555.0
2025-05-29 11:00:00,18.35,18.41,18.34,18.39,184783.0,18.1685,18.2279,18.1586,18.2081,184783.0
2025-05-29 11:05:00,18.38,18.42,18.37,18.39,106667.0,18.1982,18.2378,18.1883,18.2081,106667.0
2025-05-29 11:10:00,18.39,18.43,18.36,18.43,137194.0,18.2081,18.2477,18.1784,18.2477,137194.0
2025-05-29 11:15:00,18.43,18.43,18.4,18.43,82462.0,18.2477,18.2477,18.218,18.2477,82462.0
2025-05-29 11:20:00,18.43,18.43,18.38,18.39,118974.0,18.2477,18.2477,18.1982,18.2081,118974.0
2025-05-29 11:25:00,18.38,18.39,18.35,18.37,141785.0,18.1982,18.2081,18.1685,18.1883,141785.0
2025-05-29 11:30:00,18.36,18.48,18.35,18.46,105515.0,18.1784,18.2972,18.1685,18.2774,105515.0
2025-05-29 11:35:00,18.45,18.47,18.43,18.46,72609.0,18.2675,18.2873,18.2477,18.2774,72609.0
2025-05-29 11:40:00,18.47,18.48,18.44,18.46,175330.0,18.2873,18.2972,18.2576,18.2774,175330.0
2025-05-29 11:45:00,18.45,18.49,18.44,18.48,95815.0,18.2675,18.3071,18.2576,18.2972,95815.0
2025-05-29 11:50:00,18.47,18.48,18.42,18.45,108642.0,18.2873,18.2972,18.2378,18.2675,108642.0
2025-05-29 11:55:00,18.46,18.62,18.45,18.59,246903.0,18.2774,18.4358,18.2675,18.4061,246903.0
2025-05-29 12:00:00,18.59,18.64,18.55,18.57,180124.0,18.4061,18.4556,18.3665,18.3863,180124.0
2025-05-29 12:05:00,18.57,18.58,18.53,18.55,62045.0,18.3863,18.3962,18.3467,18.3665,62045.0
2025-05-29 12:10:00,18.56,18.56,18.49,18.5,41405.0,18.3764,18.3764,18.3071,18.317,41405.0
2025-05-29 12:15:00,18.48,18.49,18.46,18.46,74908.0,18.2972,18.3071,18.2774,18.2774,74908.0
2025-05-29 12:20:00,18.46,18.5,18.45,18.47,113018.0,18.2774,18.317,18.2675,18.2873,113018.0
2025-05-29 12:25:00,18.47,18.49,18.45,18.46,80494.0,18.2873,18.3071,18.2675,18.2774,80494.0
2025-05-29 12:30:00,18.46,18.47,18.44,18.46,168579.0,18.2774,18.2873,18.2576,18.2774,168579.0
2025-05-29 12:35:00,18.46,18.47,18.43,18.45,203672.0,18.2774,18.2873,18.2477,18.2675,203672.0
2025-05-29 12:40:00,18.46,18.46,18.42,18.44,130579.0,18.2774,18.2774,18.2378,18.2576,130579.0
2025-05-29 12:45:00,18.43,18.47,18.42,18.46,121258.0,18.2477,18.2873,18.2378,18.2774,121258.0
2025-05-29 12:50:00,18.46,18.48,18.44,18.44,175989.0,18.2774,18.2972,18.2576,18.2576,175989.0
2025-05-29 12:55:00,18.44,18.46,18.39,18.41,363609.0,18.2576,18.2774,18.2081,18.2279,363609.0
2025-05-29 13:00:00,18.42,18.42,18.37,18.41,255333.0,18.2378,18.2378,18.1883,18.2279,255333.0
2025-05-29 13:05:00,18.41,18.44,18.4,18.43,122601.0,18.2279,18.2576,18.218,18.2477,122601.0
2025-05-29 13:10:00,18.43,18.43,18.4,18.42,37913.0,18.2477,18.2477,18.218,18.2378,37913.0
2025-05-29 13:15:00,18.41,18.46,18.41,18.44,94351.0,18.2279,18.2774,18.2279,18.2576,94351.0
2025-05-29 13:20:00,18.43,18.44,18.4,18.43,120913.0,18.2477,18.2576,18.218,18.2477,120913.0
2025-05-29 13:25:00,18.42,18.46,18.42,18.44,126470.0,18.2378,18.2774,18.2378,18.2576,126470.0
2025-05-29 13:30:00,18.45,18.46,18.41,18.44,87712.0,18.2675,18.2774,18.2279,18.2576,87712.0
2025-05-29 13:35:00,18.44,18.47,18.43,18.45,76699.0,18.2576,18.2873,18.2477,18.2675,76699.0
2025-05-29 13:40:00,18.45,18.46,18.42,18.46,98222.0,18.2675,18.2774,18.2378,18.2774,98222.0
2025-05-29 13:45:00,18.45,18.5,18.44,18.49,102603.0,18.2675,18.317,18.2576,18.3071,102603.0
2025-05-29 13:50:00,18.49,18.5,18.45,18.47,155317.0,18.3071,18.317,18.2675,18.2873,155317.0
2025-05-29 13:55:00,18.48,18.51,18.47,18.49,118651.0,18.2972,18.3269,18.2873,18.3071,118651.0
2025-05-29 14:00:00,18.49,18.5,18.47,18.48,53906.0,18.3071,18.317,18.2873,18.2972,53906.0
2025-05-29 14:05:00,18.47,18.48,18.44,18.47,150579.0,18.2873,18.2972,18.2576,18.2873,150579.0
2025-05-29 14:10:00,18.47,18.48,18.45,18.46,68540.0,18.2873,18.2972,18.2675,18.2774,68540.0
2025-05-29 14:15:00,18.46,18.53,18.45,18.53,168124.0,18.2774,18.3467,18.2675,18.3467,168124.0
2025-05-29 14:20:00,18.53,18.55,18.51,18.54,92214.0,18.3467,18.3665,18.3269,18.3566,92214.0
2025-05-29 14:25:00,18.53,18.54,18.5,18.52,137290.0,18.3467,18.3566,18.317,18.3368,137290.0
2025-05-29 14:30:00,18.52,18.53,18.47,18.48,78962.0,18.3368,18.3467,18.2873,18.2972,78962.0
2025-05-29 14:35:00,18.48,18.48,18.45,18.46,175552.0,18.2972,18.2972,18.2675,18.2774,175552.0
2025-05-29 14:40:00,18.46,18.48,18.44,18.46,103018.0,18.2774,18.2972,18.2576,18.2774,103018.0
2025-05-29 14:45:00,18.46,18.46,18.43,18.46,215567.0,18.2774,18.2774,18.2477,18.2774,215567.0
2025-05-29 14:50:00,18.46,18.46,18.43,18.45,118961.0,18.2774,18.2774,18.2477,18.2675,118961.0
2025-05-29 14:55:00,18.45,18.5,18.43,18.48,339344.0,18.2675,18.317,18.2477,18.2972,339344.0
2025-05-29 15:00:00,18.48,18.49,18.44,18.46,133319.0,18.2972,18.3071,18.2576,18.2774,133319.0
2025-05-29 15:05:00,18.46,18.51,18.45,18.49,499845.0,18.2774,18.3269,18.2675,18.3071,499845.0
2025-05-29 15:10:00,18.49,18.51,18.47,18.49,95221.0,18.3071,18.3269,18.2873,18.3071,95221.0
2025-05-29 15:15:00,18.5,18.51,18.45,18.46,682515.0,18.317,18.3269,18.2675,18.2774,682515.0
2025-05-29 15:20:00,18.46,18.46,18.42,18.44,147517.0,18.2774,18.2774,18.2378,18.2576,147517.0
2025-05-29 15:25:00,18.44,18.48,18.42,18.48,107061.0,18.2576,18.2972,18.2378,18.2972,107061.0
2025-05-29 15:30:00,18.48,18.48,18.44,18.46,51989.0,18.2972,18.2972,18.2576,18.2774,51989.0
2025-05-29 15:35:00,18.46,18.48,18.45,18.48,117869.0,18.2774,18.2972,18.2675,18.2972,117869.0
2025-05-29 15:40:00,18.47,18.48,18.44,18.45,138401.0,18.2873,18.2972,18.2576,18.2675,138401.0
2025-05-29 15:45:00,18.45,18.46,18.39,18.41,185316.0,18.2675,18.2774,18.2081,18.2279,185316.0
2025-05-29 15:50:00,18.41,18.48,18.36,18.45,276452.0,18.2279,18.2972,18.1784,18.2675,276452.0
2025-05-29 15:55:00,18.45,18.45,18.4,18.41,392593.0,18.2675,18.2675,18.218,18.2279,392593.0
2025-05-30 09:30:00,18.49,18.57,18.48,18.53,234869.0,18.3071,18.3863,18.2972,18.3467,234869.0
2025-05-30 09:35:00,18.55,18.59,18.54,18.57,172366.0,18.3665,18.4061,18.3566,18.3863,172366.0
2025-05-30 09:40:00,18.57,18.58,18.54,18.57,164303.0,18.3863,18.3962,18.3566,18.3863,164303.0
2025-05-30 09:45:00,18.57,18.6,18.52,18.6,361205.0,18.3863,18.416,18.3368,18.416,361205.0
2025-05-30 09:50:00,18.6,18.65,18.58,18.6,236450.0,18.416,18.4655,18.3962,18.416,236450.0
2025-05-30 09:55:00,18.6,18.61,18.58,18.61,144141.0,18.416,18.4259,18.3962,18.4259,144141.0
2025-05-30 10:00:00,18.6,18.6,18.52,18.54,122616.0,18.416,18.416,18.3368,18.3566,122616.0
2025-05-30 10:05:00,18.53,18.53,18.49,18.5,88054.0,18.3467,18.3467,18.3071,18.317,88054.0
2025-05-30 10:10:00,18.5,18.52,18.45,18.48,258884.0,18.317,18.3368,18.2675,18.2972,258884.0
2025-05-30 10:15:00,18.48,18.49,18.46,18.46,150402.0,18.2972,18.3071,18.2774,18.2774,150402.0
2025-05-30 10:20:00,18.46,18.48,18.44,18.46,111853.0,18.2774,18.2972,18.2576,18.2774,111853.0
2025-05-30 10:25:00,18.46,18.48,18.44,18.45,131835.0,18.2774,18.2972,18.2576,18.2675,131835.0
2025-05-30 10:30:00,18.47,18.47,18.44,18.46,70000.0,18.2873,18.2873,18.2576,18.2774,70000.0
2025-05-30 10:35:00,18.46,18.47,18.43,18.43,123036.0,18.2774,18.2873,18.2477,18.2477,123036.0
2025-05-30 10:40:00,18.44,18.49,18.43,18.48,192331.0,18.2576,18.3071,18.2477,18.2972,192331.0
2025-05-30 10:45:00,18.48,18.51,18.46,18.47,111476.0,18.2972,18.3269,18.2774,18.2873,111476.0
2025-05-30 10:50:00,18.48,18.52,18.47,18.5,191674.0,18.2972,18.3368,18.2873,18.317,191674.0
2025-05-30 10:55:00,18.5,18.52,18.46,18.51,157247.0,18.317,18.3368,18.2774,18.3269,157247.0
2025-05-30 11:00:00,18.5,18.51,18.49,18.51,59833.0,18.317,18.3269,18.3071,18.3269,59833.0
2025-05-30 11:05:00,18.5,18.52,18.47,18.49,109397.0,18.317,18.3368,18.2873,18.3071,109397.0
2025-05-30 11:10:00,18.49,18.52,18.49,18.51,93406.0,18.3071,18.3368,18.3071,18.3269,93406.0
2025-05-30 11:15:00,18.51,18.55,18.5,18.54,152838.0,18.3269,18.3665,18.317,18.3566,152838.0
2025-05-30 11:20:00,18.53,18.54,18.49,18.51,141088.0,18.3467,18.3566,18.3071,18.3269,141088.0
2025-05-30 11:25:00,18.51,18.52,18.46,18.48,273929.0,18.3269,18.3368,18.2774,18.2972,273929.0
2025-05-30 11:30:00,18.48,18.56,18.46,18.54,220394.0,18.2972,18.3764,18.2774,18.3566,220394.0
2025-05-30 11:35:00,18.54,18.56,18.53,18.55,126682.0,18.3566,18.3764,18.3467,18.3665,126682.0
2025-05-30 11:40:00,18.56,18.58,18.54,18.58,119027.0,18.3764,18.3962,18.3566,18.3962,119027.0
2025-05-30 11:45:00,18.58,18.59,18.54,18.54,131951.0,18.3962,18.4061,18.3566,18.3566,131951.0
2025-05-30 11:50:00,18.54,18.56,18.52,18.54,194129.0,18.3566,18.3764,18.3368,18.3566,194129.0
2025-05-30 11:55:00,18.54,18.55,18.51,18.55,142228.0,18.3566,18.3665,18.3269,18.3665,142228.0
2025-05-30 12:00:00,18.55,18.58,18.54,18.57,178239.0,18.3665,18.3962,18.3566,18.3863,178239.0
2025-05-30 12:05:00,18.57,18.57,18.51,18.52,74194.0,18.3863,18.3863,18.3269,18.3368,74194.0
2025-05-30 12:10:00,18.52,18.55,18.51,18.53,143317.0,18.3368,18.3665,18.3269,18.3467,143317.0
2025-05-30 12:15:00,18.54,18.61,18.52,18.6,91130.0,18.3566,18.4259,18.3368,18.416,91130.0
2025-05-30 12:20:00,18.6,18.64,18.58,18.62,129083.0,18.416,18.4556,18.3962,18.4358,129083.0
2025-05-30 12:25:00,18.62,18.76,18.61,18.74,963800.0,18.4358,18.5744,18.4259,18.5546,963800.0
2025-05-30 12:30:00,18.73,18.84,18.73,18.79,356676.0,18.5447,18.6536,18.5447,18.6041,356676.0
2025-05-30 12:35:00,18.8,18.82,18.72,18.73,678305.0,18.614,18.6338,18.5348,18.5447,678305.0
2025-05-30 12:40:00,18.73,18.78,18.7,18.76,210772.0,18.5447,18.5942,18.515,18.5744,210772.0
2025-05-30 12:45:00,18.77,18.79,18.75,18.78,185486.0,18.5843,18.6041,18.5645,18.5942,185486.0
2025-05-30 12:50:00,18.78,18.82,18.77,18.8,129650.0,18.5942,18.6338,18.5843,18.614,129650.0
2025-05-30 12:55:00,18.8,18.82,18.77,18.78,121634.0,18.614,18.6338,18.5843,18.5942,121634.0
2025-05-30 13:00:00,18.79,18.8,18.73,18.73,190220.0,18.6041,18.614,18.5447,18.5447,190220.0
2025-05-30 13:05:00,18.73,18.74,18.67,18.68,125028.0,18.5447,18.5546,18.4853,18.4952,125028.0
2025-05-30 13:10:00,18.68,18.72,18.68,18.71,122881.0,18.4952,18.5348,18.4952,18.5249,122881.0
2025-05-30 13:15:00,18.71,18.73,18.68,18.68,134782.0,18.5249,18.5447,18.4952,18.4952,134782.0
2025-05-30 13:20:00,18.69,18.73,18.67,18.7,150312.0,18.5051,18.5447,18.4853,18.515,150312.0
2025-05-30 13:25:00,18.69,18.72,18.68,18.68,159041.0,18.5051,18.5348,18.4952,18.4952,159041.0
2025-05-30 13:30:00,18.68,18.69,18.66,18.68,61467.0,18.4952,18.5051,18.4754,18.4952,61467.0
2025-05-30 13:35:00,18.67,18.68,18.64,18.66,76874.0,18.4853,18.4952,18.4556,18.4754,76874.0
2025-05-30 13:40:00,18.66,18.69,18.65,18.69,76687.0,18.4754,18.5051,18.4655,18.5051,76687.0
2025-05-30 13:45:00,18.68,18.71,18.66,18.67,178291.0,18.4952,18.5249,18.4754,18.4853,178291.0
2025-05-30 13:50:00,18.67,18.68,18.63,18.64,130682.0,18.4853,18.4952,18.4457,18.4556,130682.0
2025-05-30 13:55:00,18.64,18.69,18.63,18.69,69335.0,18.4556,18.5051,18.4457,18.5051,69335.0
2025-05-30 14:00:00,18.69,18.69,18.63,18.64,171086.0,18.5051,18.5051,18.4457,18.4556,171086.0
2025-05-30 14:05:00,18.64,18.66,18.58,18.6,155396.0,18.4556,18.4754,18.3962,18.416,155396.0
2025-05-30 14:10:00,18.59,18.6,18.57,18.58,47386.0,18.4061,18.416,18.3863,18.3962,47386.0
2025-05-30 14:15:00,18.59,18.6,18.51,18.52,623547.0,18.4061,18.416,18.3269,18.3368,623547.0
2025-05-30 14:20:00,18.51,18.55,18.51,18.53,54528.0,18.3269,18.3665,18.3269,18.3467,54528.0
2025-05-30 14:25:00,18.52,18.54,18.5,18.54,246642.0,18.3368,18.3566,18.317,18.3566,246642.0
2025-05-30 14:30:00,18.53,18.56,18.51,18.55,80043.0,18.3467,18.3764,18.3269,18.3665,80043.0
2025-05-30 14:35:00,18.56,18.57,18.52,18.53,81887.0,18.3764,18.3863,18.3368,18.3467,81887.0
2025-05-30 14:40:00,18.53,18.57,18.52,18.56,197278.0,18.3467,18.3863,18.3368,18.3764,197278.0
2025-05-30 14:45:00,18.55,18.56,18.52,18.53,126749.0,18.3665,18.3764,18.3368,18.3467,126749.0
2025-05-30 14:50:00,18.53,18.53,18.49,18.51,104374.0,18.3467,18.3467,18.3071,18.3269,104374.0
2025-05-30 14:55:00,18.52,18.53,18.49,18.51,120613.0,18.3368,18.3467,18.3071,18.3269,120613.0
2025-05-30 15:00:00,18.51,18.51,18.46,18.46,147065.0,18.3269,18.3269,18.2774,18.2774,147065.0
2025-05-30 15:05:00,18.45,18.47,18.43,18.46,429824.0,18.2675,18.2873,18.2477,18.2774,429824.0
2025-05-30 15:10:00,18.46,18.49,18.44,18.45,83849.0,18.2774,18.3071,18.2576,18.2675,83849.0
2025-05-30 15:15:00,18.45,18.45,18.4,18.41,63539.0,18.2675,18.2675,18.218,18.2279,63539.0
2025-05-30 15:20:00,18.41,18.44,18.4,18.4,131916.0,18.2279,18.2576,18.218,18.218,131916.0
2025-05-30 15:25:00,18.4,18.41,18.36,18.39,162410.0,18.218,18.2279,18.1784,18.2081,162410.0
2025-05-30 15:30:00,18.39,18.44,18.39,18.41,100981.0,18.2081,18.2576,18.2081,18.2279,100981.0
2025-05-30 15:35:00,18.4,18.41,18.35,18.41,213620.0,18.218,18.2279,18.1685,18.2279,213620.0
2025-05-30 15:40:00,18.41,18.46,18.4,18.43,98883.0,18.2279,18.2774,18.218,18.2477,98883.0
2025-05-30 15:45:00,18.43,18.46,18.4,18.41,122969.0,18.2477,18.2774,18.218,18.2279,122969.0
2025-05-30 15:50:00,18.41,18.47,18.37,18.46,355172.0,18.2279,18.2873,18.1883,18.2774,355172.0
2025-05-30 15:55:00,18.45,18.47,18.36,18.46,688325.0,18.2675,18.2873,18.1784,18.2774,688325.0
2025-06-02 09:30:00,18.57,18.57,18.46,18.46,172116.0,18.3863,18.3863,18.2774,18.2774,172116.0
2025-06-02 09:35:00,18.47,18.49,18.45,18.45,155979.0,18.2873,18.3071,18.2675,18.2675,155979.0
2025-06-02 09:40:00,18.46,18.51,18.45,18.48,78711.0,18.2774,18.3269,18.2675,18.2972,78711.0
2025-06-02 09:45:00,18.46,18.54,18.46,18.54,173138.0,18.2774,18.3566,18.2774,18.3566,173138.0
2025-06-02 09:50:00,18.54,18.64,18.54,18.61,142690.0,18.3566,18.4556,18.3566,18.4259,142690.0
2025-06-02 09:55:00,18.6,18.64,18.58,18.64,90509.0,18.416,18.4556,18.3962,18.4556,90509.0
2025-06-02 10:00:00,18.65,18.74,18.64,18.68,321967.0,18.4655,18.5546,18.4556,18.4952,321967.0
2025-06-02 10:05:00,18.69,18.7,18.6,18.62,133422.0,18.5051,18.515,18.416,18.4358,133422.0
2025-06-02 10:10:00,18.64,18.67,18.6,18.63,115729.0,18.4556,18.4853,18.416,18.4457,115729.0
2025-06-02 10:15:00,18.62,18.64,18.57,18.6,85540.0,18.4358,18.4556,18.3863,18.416,85540.0
2025-06-02 10:20:00,18.62,18.63,18.53,18.56,139904.0,18.4358,18.4457,18.3467,18.3764,139904.0
2025-06-02 10:25:00,18.56,18.57,18.52,18.52,49392.0,18.3764,18.3863,18.3368,18.3368,49392.0
2025-06-02 10:30:00,18.52,18.54,18.47,18.48,476700.0,18.3368,18.3566,18.2873,18.2972,476700.0
2025-06-02 10:35:00,18.48,18.54,18.46,18.53,430302.0,18.2972,18.3566,18.2774,18.3467,430302.0
2025-06-02 10:40:00,18.53,18.54,18.51,18.53,85814.0,18.3467,18.3566,18.3269,18.3467,85814.0
2025-06-02 10:45:00,18.52,18.53,18.49,18.51,35966.0,18.3368,18.3467,18.3071,18.3269,35966.0
2025-06-02 10:50:00,18.5,18.51,18.48,18.51,45597.0,18.317,18.3269,18.2972,18.3269,45597.0
2025-06-02 10:55:00,18.51,18.52,18.46,18.46,126025.0,18.3269,18.3368,18.2774,18.2774,126025.0
2025-06-02 11:00:00,18.47,18.51,18.45,18.5,493241.0,18.2873,18.3269,18.2675,18.317,493241.0
2025-06-02 11:05:00,18.5,18.51,18.47,18.51,410392.0,18.317,18.3269,18.2873,18.3269,410392.0
2025-06-02 11:10:00,18.52,18.53,18.46,18.48,61821.0,18.3368,18.3467,18.2774,18.2972,61821.0
2025-06-02 11:15:00,18.48,18.5,18.47,18.48,59385.0,18.2972,18.317,18.2873,18.2972,59385.0
2025-06-02 11:20:00,18.48,18.5,18.47,18.49,123515.0,18.2972,18.317,18.2873,18.3071,123515.0
2025-06-02 11:25:00,18.48,18.54,18.48,18.52,236056.0,18.2972,18.3566,18.2972,18.3368,236056.0
2025-06-02 11:30:00,18.52,18.55,18.51,18.54,94297.0,18.3368,18.3665,18.3269,18.3566,94297.0
2025-06-02 11:35:00,18.54,18.55,18.51,18.53,72213.0,18.3566,18.3665,18.3269,18.3467,72213.0
2025-06-02 11:40:00,18.54,18.54,18.49,18.5,29098.0,18.3566,18.3566,18.3071,18.317,29098.0
2025-06-02 11:45:00,18.5,18.5,18.46,18.48,63808.0,18.317,18.317,18.2774,18.2972,63808.0
2025-06-02 11:50:00,18.46,18.46,18.42,18.44,184082.0,18.2774,18.2774,18.2378,18.2576,184082.0
2025-06-02 11:55:00,18.43,18.46,18.42,18.44,102091.0,18.2477,18.2774,18.2378,18.2576,102091.0
2025-06-02 12:00:00,18.44,18.48,18.43,18.46,135240.0,18.2576,18.2972,18.2477,18.2774,135240.0
2025-06-02 12:05:00,18.46,18.48,18.45,18.46,91340.0,18.2774,18.2972,18.2675,18.2774,91340.0
2025-06-02 12:10:00,18.46,18.46,18.44,18.46,63849.0,18.2774,18.2774,18.2576,18.2774,63849.0
2025-06-02 12:15:00,18.45,18.48,18.44,18.45,63747.0,18.2675,18.2972,18.2576,18.2675,63747.0
2025-06-02 12:20:00,18.45,18.46,18.44,18.46,68420.0,18.2675,18.2774,18.2576,18.2774,68420.0
2025-06-02 12:25:00,18.46,18.5,18.45,18.47,129975.0,18.2774,18.317,18.2675,18.2873,129975.0
2025-06-02 12:30:00,18.46,18.48,18.45,18.46,18164.0,18.2774,18.2972,18.2675,18.2774,18164.0
2025-06-02 12:35:00,18.46,18.48,18.44,18.46,67061.0,18.2774,18.2972,18.2576,18.2774,67061.0
2025-06-02 12:40:00,18.46,18.49,18.45,18.49,38188.0,18.2774,18.3071,18.2675,18.3071,38188.0
2025-06-02 12:45:00,18.48,18.49,18.46,18.48,21404.0,18.2972,18.3071,18.2774,18.2972,21404.0
2025-06-02 12:50:00,18.48,18.48,18.42,18.42,82669.0,18.2972,18.2972,18.2378,18.2378,82669.0
2025-06-02 12:55:00,18.43,18.44,18.42,18.43,96375.0,18.2477,18.2576,18.2378,18.2477,96375.0
2025-06-02 13:00:00,18.43,18.44,18.39,18.42,82273.0,18.2477,18.2576,18.2081,18.2378,82273.0
2025-06-02 13:05:00,18.41,18.43,18.39,18.39,113449.0,18.2279,18.2477,18.2081,18.2081,113449.0
2025-06-02 13:10:00,18.4,18.43,18.39,18.42,105954.0,18.218,18.2477,18.2081,18.2378,105954.0
2025-06-02 13:15:00,18.42,18.43,18.4,18.42,90337.0,18.2378,18.2477,18.218,18.2378,90337.0
2025-06-02 13:20:00,18.42,18.45,18.41,18.42,78413.0,18.2378,18.2675,18.2279,18.2378,78413.0
2025-06-02 13:25:00,18.42,18.45,18.42,18.44,103572.0,18.2378,18.2675,18.2378,18.2576,103572.0
2025-06-02 13:30:00,18.44,18.44,18.41,18.43,102704.0,18.2576,18.2576,18.2279,18.2477,102704.0
2025-06-02 13:35:00,18.43,18.45,18.42,18.42,224451.0,18.2477,18.2675,18.2378,18.2378,224451.0
2025-06-02 13:40:00,18.43,18.45,18.42,18.45,64801.0,18.2477,18.2675,18.2378,18.2675,64801.0
2025-06-02 13:45:00,18.44,18.46,18.43,18.45,76474.0,18.2576,18.2774,18.2477,18.2675,76474.0
2025-06-02 13:50:00,18.45,18.47,18.44,18.44,93251.0,18.2675,18.2873,18.2576,18.2576,93251.0
2025-06-02 13:55:00,18.45,18.46,18.42,18.43,86999.0,18.2675,18.2774,18.2378,18.2477,86999.0
2025-06-02 14:00:00,18.44,18.44,18.41,18.44,297253.0,18.2576,18.2576,18.2279,18.2576,297253.0
2025-06-02 14:05:00,18.43,18.46,18.41,18.44,228479.0,18.2477,18.2774,18.2279,18.2576,228479.0
2025-06-02 14:10:00,18.44,18.45,18.4,18.41,115349.0,18.2576,18.2675,18.218,18.2279,115349.0
2025-06-02 14:15:00,18.41,18.42,18.36,18.37,89329.0,18.2279,18.2378,18.1784,18.1883,89329.0
2025-06-02 14:20:00,18.38,18.39,18.32,18.35,143967.0,18.1982,18.2081,18.1387,18.1685,143967.0
2025-06-02 14:25:00,18.35,18.35,18.33,18.34,47023.0,18.1685,18.1685,18.1486,18.1586,47023.0
2025-06-02 14:30:00,18.34,18.35,18.32,18.35,127726.0,18.1586,18.1685,18.1387,18.1685,127726.0
2025-06-02 14:35:00,18.35,18.36,18.33,18.34,146402.0,18.1685,18.1784,18.1486,18.1586,146402.0
2025-06-02 14:40:00,18.33,18.36,18.32,18.34,160584.0,18.1486,18.1784,18.1387,18.1586,160584.0
2025-06-02 14:45:00,18.34,18.34,18.33,18.34,28240.0,18.1586,18.1586,18.1486,18.1586,28240.0
2025-06-02 14:50:00,18.34,18.35,18.32,18.32,100427.0,18.1586,18.1685,18.1387,18.1387,100427.0
2025-06-02 14:55:00,18.32,18.34,18.3,18.32,134353.0,18.1387,18.1586,18.1189,18.1387,134353.0
2025-06-02 15:00:00,18.32,18.32,18.29,18.3,177356.0,18.1387,18.1387,18.109,18.1189,177356.0
2025-06-02 15:05:00,18.31,18.32,18.29,18.31,797698.0,18.1288,18.1387,18.109,18.1288,797698.0
2025-06-02 15:10:00,18.31,18.32,18.3,18.31,120553.0,18.1288,18.1387,18.1189,18.1288,120553.0
2025-06-02 15:15:00,18.32,18.32,18.3,18.32,176426.0,18.1387,18.1387,18.1189,18.1387,176426.0
2025-06-02 15:20:00,18.31,18.32,18.26,18.27,244592.0,18.1288,18.1387,18.0793,18.0892,244592.0
2025-06-02 15:25:00,18.27,18.29,18.27,18.29,117819.0,18.0892,18.109,18.0892,18.109,117819.0
2025-06-02 15:30:00,18.29,18.31,18.28,18.31,85044.0,18.109,18.1288,18.0991,18.1288,85044.0
2025-06-02 15:35:00,18.31,18.32,18.29,18.31,160519.0,18.1288,18.1387,18.109,18.1288,160519.0
2025-06-02 15:40:00,18.31,18.32,18.29,18.31,125749.0,18.1288,18.1387,18.109,18.1288,125749.0
2025-06-02 15:45:00,18.31,18.32,18.3,18.3,128384.0,18.1288,18.1387,18.1189,18.1189,128384.0
2025-06-02 15:50:00,18.3,18.33,18.28,18.31,267945.0,18.1189,18.1486,18.0991,18.1288,267945.0
2025-06-02 15:55:00,18.31,18.32,18.25,18.26,255892.0,18.1288,18.1387,18.0694,18.0793,255892.0
2025-06-03 09:30:00,18.29,18.31,18.24,18.3,39610.0,18.109,18.1288,18.0595,18.1189,39610.0
2025-06-03 09:35:00,18.28,18.31,18.26,18.29,80408.0,18.0991,18.1288,18.0793,18.109,80408.0
2025-06-03 09:40:00,18.29,18.29,18.24,18.25,55773.0,18.109,18.109,18.0595,18.0694,55773.0
2025-06-03 09:45:00,18.25,18.26,18.23,18.25,77640.0,18.0694,18.0793,18.0496,18.0694,77640.0
2025-06-03 09:50:00,18.25,18.27,18.24,18.26,48186.0,18.0694,18.0892,18.0595,18.0793,48186.0
2025-06-03 09:55:00,18.26,18.29,18.25,18.29,51220.0,18.0793,18.109,18.0694,18.109,51220.0
2025-06-03 10:00:00,18.27,18.28,18.23,18.25,173611.0,18.0892,18.0991,18.0496,18.0694,173611.0
2025-06-03 10:05:00,18.25,18.32,18.24,18.27,97702.0,18.0694,18.1387,18.0595,18.0892,97702.0
2025-06-03 10:10:00,18.27,18.29,18.24,18.25,82406.0,18.0892,18.109,18.0595,18.0694,82406.0
2025-06-03 10:15:00,18.25,18.25,18.21,18.23,121154.0,18.0694,18.0694,18.0298,18.0496,121154.0
2025-06-03 10:20:00,18.22,18.24,18.21,18.23,177349.0,18.0397,18.0595,18.0298,18.0496,177349.0
2025-06-03 10:25:00,18.23,18.24,18.19,18.19,93396.0,18.0496,18.0595,18.01,18.01,93396.0
2025-06-03 10:30:00,18.2,18.23,18.19,18.23,106190.0,18.0199,18.0496,18.01,18.0496,106190.0
2025-06-03 10:35:00,18.23,18.24,18.21,18.21,179462.0,18.0496,18.0595,18.0298,18.0298,179462.0
2025-06-03 10:40:00,18.21,18.22,18.2,18.21,36673.0,18.0298,18.0397,18.0199,18.0298,36673.0
2025-06-03 10:45:00,18.21,18.21,18.18,18.19,179487.0,18.0298,18.0298,18.0001,18.01,179487.0
2025-06-03 10:50:00,18.19,18.2,18.17,18.18,66853.0,18.01,18.0199,17.9902,18.0001,66853.0
2025-06-03 10:55:00,18.17,18.19,18.16,18.16,73359.0,17.9902,18.01,17.9803,17.9803,73359.0
2025-06-03 11:00:00,18.16,18.16,18.13,18.15,157977.0,17.9803,17.9803,17.9506,17.9704,157977.0
2025-06-03 11:05:00,18.16,18.17,18.13,18.16,96980.0,17.9803,17.9902,17.9506,17.9803,96980.0
2025-06-03 11:10:00,18.15,18.16,18.14,18.15,129624.0,17.9704,17.9803,17.9605,17.9704,129624.0
2025-06-03 11:15:00,18.14,18.16,18.14,18.14,69976.0,17.9605,17.9803,17.9605,17.9605,69976.0
2025-06-03 11:20:00,18.14,18.14,18.11,18.12,165625.0,17.9605,17.9605,17.9308,17.9407,165625.0
2025-06-03 11:25:00,18.13,18.14,18.11,18.13,136615.0,17.9506,17.9605,17.9308,17.9506,136615.0
2025-06-03 11:30:00,18.12,18.14,18.12,18.12,143778.0,17.9407,17.9605,17.9407,17.9407,143778.0
2025-06-03 11:35:00,18.13,18.13,18.1,18.11,118818.0,17.9506,17.9506,17.9209,17.9308,118818.0
2025-06-03 11:40:00,18.1,18.12,18.1,18.1,61258.0,17.9209,17.9407,17.9209,17.9209,61258.0
2025-06-03 11:45:00,18.11,18.12,18.09,18.11,225095.0,17.9308,17.9407,17.911,17.9308,225095.0
2025-06-03 11:50:00,18.11,18.13,18.1,18.11,227823.0,17.9308,17.9506,17.9209,17.9308,227823.0
2025-06-03 11:55:00,18.11,18.12,18.08,18.09,60086.0,17.9308,17.9407,17.9011,17.911,60086.0
2025-06-03 12:00:00,18.09,18.1,18.08,18.1,157246.0,17.911,17.9209,17.9011,17.9209,157246.0
2025-06-03 12:05:00,18.1,18.11,18.08,18.1,183773.0,17.9209,17.9308,17.9011,17.9209,183773.0
2025-06-03 12:10:00,18.1,18.11,18.08,18.09,161657.0,17.9209,17.9308,17.9011,17.911,161657.0
2025-06-03 12:15:00,18.08,18.09,18.04,18.05,123485.0,17.9011,17.911,17.8615,17.8714,123485.0
2025-06-03 12:20:00,18.05,18.08,18.05,18.07,325842.0,17.8714,17.9011,17.8714,17.8912,325842.0
2025-06-03 12:25:00,18.07,18.07,18.05,18.06,50058.0,17.8912,17.8912,17.8714,17.8813,50058.0
2025-06-03 12:30:00,18.05,18.06,18.03,18.04,83826.0,17.8714,17.8813,17.8516,17.8615,83826.0
2025-06-03 12:35:00,18.04,18.04,18.02,18.04,176373.0,17.8615,17.8615,17.8417,17.8615,176373.0
2025-06-03 12:40:00,18.04,18.05,18.03,18.04,133737.0,17.8615,17.8714,17.8516,17.8615,133737.0
2025-06-03 12:45:00,18.04,18.05,18.03,18.05,129187.0,17.8615,17.8714,17.8516,17.8714,129187.0
2025-06-03 12:50:00,18.04,18.04,18.02,18.04,121531.0,17.8615,17.8615,17.8417,17.8615,121531.0
2025-06-03 12:55:00,18.03,18.04,18.02,18.03,69913.0,17.8516,17.8615,17.8417,17.8516,69913.0
2025-06-03 13:00:00,18.03,18.05,18.02,18.04,53920.0,17.8516,17.8714,17.8417,17.8615,53920.0
2025-06-03 13:05:00,18.04,18.04,18.01,18.02,128572.0,17.8615,17.8615,17.8318,17.8417,128572.0
2025-06-03 13:10:00,18.02,18.03,18.01,18.01,42513.0,17.8417,17.8516,17.8318,17.8318,42513.0
2025-06-03 13:15:00,18.02,18.02,18.0,18.01,120611.0,17.8417,17.8417,17.8219,17.8318,120611.0
2025-06-03 13:20:00,18.0,18.02,17.99,18.01,199933.0,17.8219,17.8417,17.812,17.8318,199933.0
2025-06-03 13:25:00,18.01,18.02,18.0,18.02,81071.0,17.8318,17.8417,17.8219,17.8417,81071.0
2025-06-03 13:30:00,18.02,18.03,18.0,18.02,92283.0,17.8417,17.8516,17.8219,17.8417,92283.0
2025-06-03 13:35:00,18.01,18.02,18.0,18.02,120156.0,17.8318,17.8417,17.8219,17.8417,120156.0
2025-06-03 13:40:00,18.01,18.03,18.0,18.02,182265.0,17.8318,17.8516,17.8219,17.8417,182265.0
2025-06-03 13:45:00,18.02,18.04,18.01,18.04,109635.0,17.8417,17.8615,17.8318,17.8615,109635.0
2025-06-03 13:50:00,18.04,18.05,18.02,18.04,115282.0,17.8615,17.8714,17.8417,17.8615,115282.0
2025-06-03 13:55:00,18.03,18.06,18.03,18.05,105302.0,17.8516,17.8813,17.8516,17.8714,105302.0
2025-06-03 14:00:00,18.05,18.12,18.05,18.07,232358.0,17.8714,17.9407,17.8714,17.8912,232358.0
2025-06-03 14:05:00,18.07,18.11,18.07,18.1,89630.0,17.8912,17.9308,17.8912,17.9209,89630.0
2025-06-03 14:10:00,18.09,18.14,18.09,18.12,102529.0,17.911,17.9605,17.911,17.9407,102529.0
2025-06-03 14:15:00,18.12,18.13,18.08,18.09,139257.0,17.9407,17.9506,17.9011,17.911,139257.0
2025-06-03 14:20:00,18.08,18.1,18.07,18.08,193923.0,17.9011,17.9209,17.8912,17.9011,193923.0
2025-06-03 14:25:00,18.09,18.1,18.05,18.05,109907.0,17.911,17.9209,17.8714,17.8714,109907.0
2025-06-03 14:30:00,18.05,18.05,18.04,18.05,52802.0,17.8714,17.8714,17.8615,17.8714,52802.0
2025-06-03 14:35:00,18.05,18.07,18.04,18.05,100916.0,17.8714,17.8912,17.8615,17.8714,100916.0
2025-06-03 14:40:00,18.05,18.06,18.04,18.05,69059.0,17.8714,17.8813,17.8615,17.8714,69059.0
2025-06-03 14:45:00,18.04,18.05,18.03,18.05,171336.0,17.8615,17.8714,17.8516,17.8714,171336.0
2025-06-03 14:50:00,18.04,18.07,18.04,18.05,95495.0,17.8615,17.8912,17.8615,17.8714,95495.0
2025-06-03 14:55:00,18.05,18.06,18.04,18.05,134118.0,17.8714,17.8813,17.8615,17.8714,134118.0
2025-06-03 15:00:00,18.04,18.06,18.03,18.05,175281.0,17.8615,17.8813,17.8516,17.8714,175281.0
2025-06-03 15:05:00,18.05,18.06,18.04,18.05,70298.0,17.8714,17.8813,17.8615,17.8714,70298.0
2025-06-03 15:10:00,18.05,18.08,18.05,18.06,263876.0,17.8714,17.9011,17.8714,17.8813,263876.0
2025-06-03 15:15:00,18.06,18.07,18.05,18.05,106876.0,17.8813,17.8912,17.8714,17.8714,106876.0
2025-06-03 15:20:00,18.06,18.07,18.05,18.07,138060.0,17.8813,17.8912,17.8714,17.8912,138060.0
2025-06-03 15:25:00,18.07,18.08,18.05,18.05,98614.0,17.8912,17.9011,17.8714,17.8714,98614.0
2025-06-03 15:30:00,18.06,18.06,18.04,18.05,72417.0,17.8813,17.8813,17.8615,17.8714,72417.0
2025-06-03 15:35:00,18.06,18.06,18.03,18.05,59661.0,17.8813,17.8813,17.8516,17.8714,59661.0
2025-06-03 15:40:00,18.05,18.08,18.04,18.07,129706.0,17.8714,17.9011,17.8615,17.8912,129706.0
2025-06-03 15:45:00,18.07,18.11,18.06,18.09,332203.0,17.8912,17.9308,17.8813,17.911,332203.0
2025-06-03 15:50:00,18.1,18.11,18.05,18.06,174775.0,17.9209,17.9308,17.8714,17.8813,174775.0
2025-06-03 15:55:00,18.07,18.08,18.03,18.06,188795.0,17.8912,17.9011,17.8516,17.8813,188795.0
2025-06-04 09:30:00,18.0,18.02,17.97,17.97,186755.0,17.8219,17.8417,17.7922,17.7922,186755.0
2025-06-04 09:35:00,17.97,17.99,17.95,17.96,243065.0,17.7922,17.812,17.7724,17.7823,243065.0
2025-06-04 09:40:00,17.96,17.99,17.95,17.98,101709.0,17.7823,17.812,17.7724,17.8021,101709.0
2025-06-04 09:45:00,17.98,17.99,17.96,17.96,45945.0,17.8021,17.812,17.7823,17.7823,45945.0
2025-06-04 09:50:00,17.96,18.0,17.96,17.98,129580.0,17.7823,17.8219,17.7823,17.8021,129580.0
2025-06-04 09:55:00,17.98,18.0,17.97,17.98,160554.0,17.8021,17.8219,17.7922,17.8021,160554.0
2025-06-04 10:00:00,17.98,18.04,17.98,18.03,510480.0,17.8021,17.8615,17.8021,17.8516,510480.0
2025-06-04 10:05:00,18.02,18.1,18.01,18.05,185550.0,17.8417,17.9209,17.8318,17.8714,185550.0
2025-06-04 10:10:00,18.05,18.05,18.01,18.02,106329.0,17.8714,17.8714,17.8318,17.8417,106329.0
2025-06-04 10:15:00,18.02,18.03,17.99,18.01,493192.0,17.8417,17.8516,17.812,17.8318,493192.0
2025-06-04 10:20:00,18.01,18.03,17.99,18.01,114341.0,17.8318,17.8516,17.812,17.8318,114341.0
2025-06-04 10:25:00,18.0,18.01,17.96,17.98,67493.0,17.8219,17.8318,17.7823,17.8021,67493.0
2025-06-04 10:30:00,17.97,17.99,17.96,17.98,167950.0,17.7922,17.812,17.7823,17.8021,167950.0
2025-06-04 10:35:00,17.98,18.01,17.96,17.99,174842.0,17.8021,17.8318,17.7823,17.812,174842.0
2025-06-04 10:40:00,17.99,18.02,17.98,18.01,181827.0,17.812,17.8417,17.8021,17.8318,181827.0
2025-06-04 10:45:00,18.01,18.03,17.98,18.0,80646.0,17.8318,17.8516,17.8021,17.8219,80646.0
2025-06-04 10:50:00,17.99,18.03,17.99,18.0,106777.0,17.812,17.8516,17.812,17.8219,106777.0
2025-06-04 10:55:00,18.01,18.01,17.97,17.98,38719.0,17.8318,17.8318,17.7922,17.8021,38719.0
2025-06-04 11:00:00,17.98,17.99,17.97,17.98,38952.0,17.8021,17.812,17.7922,17.8021,38952.0
2025-06-04 11:05:00,17.98,17.99,17.95,17.97,159916.0,17.8021,17.812,17.7724,17.7922,159916.0
2025-06-04 11:10:00,17.97,17.98,17.95,17.98,201201.0,17.7922,17.8021,17.7724,17.8021,201201.0
2025-06-04 11:15:00,17.98,18.0,17.96,17.98,114405.0,17.8021,17.8219,17.7823,17.8021,114405.0
2025-06-04 11:20:00,17.99,18.0,17.97,17.99,96274.0,17.812,17.8219,17.7922,17.812,96274.0
2025-06-04 11:25:00,17.99,18.01,17.98,18.01,113635.0,17.812,17.8318,17.8021,17.8318,113635.0
2025-06-04 11:30:00,18.01,18.03,17.99,18.01,165799.0,17.8318,17.8516,17.812,17.8318,165799.0
2025-06-04 11:35:00,18.01,18.02,17.99,18.01,62113.0,17.8318,17.8417,17.812,17.8318,62113.0
2025-06-04 11:40:00,18.01,18.05,17.98,18.05,299603.0,17.8318,17.8714,17.8021,17.8714,299603.0
2025-06-04 11:45:00,18.03,18.04,17.99,18.02,45340.0,17.8516,17.8615,17.812,17.8417,45340.0
2025-06-04 11:50:00,18.02,18.02,17.99,18.01,79554.0,17.8417,17.8417,17.812,17.8318,79554.0
2025-06-04 11:55:00,18.01,18.03,18.0,18.02,35465.0,17.8318,17.8516,17.8219,17.8417,35465.0
2025-06-04 12:00:00,18.02,18.04,18.01,18.04,127188.0,17.8417,17.8615,17.8318,17.8615,127188.0
2025-06-04 12:05:00,18.04,18.05,18.02,18.04,196099.0,17.8615,17.8714,17.8417,17.8615,196099.0
2025-06-04 12:10:00,18.05,18.09,18.03,18.09,122049.0,17.8714,17.911,17.8516,17.911,122049.0
2025-06-04 12:15:00,18.08,18.09,18.04,18.05,121462.0,17.9011,17.911,17.8615,17.8714,121462.0
2025-06-04 12:20:00,18.05,18.07,18.04,18.06,180905.0,17.8714,17.8912,17.8615,17.8813,180905.0
2025-06-04 12:25:00,18.07,18.08,18.05,18.08,169270.0,17.8912,17.9011,17.8714,17.9011,169270.0
2025-06-04 12:30:00,18.07,18.07,18.05,18.07,237884.0,17.8912,17.8912,17.8714,17.8912,237884.0
2025-06-04 12:35:00,18.06,18.08,18.05,18.06,107094.0,17.8813,17.9011,17.8714,17.8813,107094.0
2025-06-04 12:40:00,18.07,18.07,18.04,18.05,23184.0,17.8912,17.8912,17.8615,17.8714,23184.0
2025-06-04 12:45:00,18.05,18.05,18.02,18.03,32172.0,17.8714,17.8714,17.8417,17.8516,32172.0
2025-06-04 12:50:00,18.03,18.04,18.02,18.03,247220.0,17.8516,17.8615,17.8417,17.8516,247220.0
2025-06-04 12:55:00,18.03,18.04,18.02,18.02,83758.0,17.8516,17.8615,17.8417,17.8417,83758.0
2025-06-04 13:00:00,18.02,18.02,18.0,18.01,60334.0,17.8417,17.8417,17.8219,17.8318,60334.0
2025-06-04 13:05:00,18.0,18.01,17.99,18.01,71769.0,17.8219,17.8318,17.812,17.8318,71769.0
2025-06-04 13:10:00,18.0,18.01,17.98,18.0,98104.0,17.8219,17.8318,17.8021,17.8219,98104.0
2025-06-04 13:15:00,17.99,18.01,17.99,18.0,62399.0,17.812,17.8318,17.812,17.8219,62399.0
2025-06-04 13:20:00,17.99,18.0,17.99,17.99,2899.0,17.812,17.8219,17.812,17.812,2899.0
2025-06-04 13:25:00,17.99,17.99,17.98,17.99,28850.0,17.812,17.812,17.8021,17.812,28850.0
2025-06-04 13:30:00,18.0,18.01,17.98,18.0,163264.0,17.8219,17.8318,17.8021,17.8219,163264.0
2025-06-04 13:35:00,17.99,18.0,17.97,17.99,80536.0,17.812,17.8219,17.7922,17.812,80536.0
2025-06-04 13:40:00,18.0,18.01,17.98,17.99,88786.0,17.8219,17.8318,17.8021,17.812,88786.0
2025-06-04 13:45:00,17.98,18.0,17.97,17.98,101884.0,17.8021,17.8219,17.7922,17.8021,101884.0
2025-06-04 13:50:00,17.98,17.99,17.97,17.98,199553.0,17.8021,17.812,17.7922,17.8021,199553.0
2025-06-04 13:55:00,17.98,17.99,17.97,17.98,47455.0,17.8021,17.812,17.7922,17.8021,47455.0
2025-06-04 14:00:00,17.98,17.98,17.96,17.97,26567.0,17.8021,17.8021,17.7823,17.7922,26567.0
2025-06-04 14:05:00,17.96,17.98,17.95,17.97,53477.0,17.7823,17.8021,17.7724,17.7922,53477.0
2025-06-04 14:10:00,17.98,17.99,17.97,17.97,78315.0,17.8021,17.812,17.7922,17.7922,78315.0
2025-06-04 14:15:00,17.98,17.99,17.97,17.98,71120.0,17.8021,17.812,17.7922,17.8021,71120.0
2025-06-04 14:20:00,17.98,17.98,17.96,17.98,50381.0,17.8021,17.8021,17.7823,17.8021,50381.0
2025-06-04 14:25:00,17.98,18.0,17.97,17.98,60396.0,17.8021,17.8219,17.7922,17.8021,60396.0
2025-06-04 14:30:00,17.98,18.0,17.97,18.0,13668.0,17.8021,17.8219,17.7922,17.8219,13668.0
2025-06-04 14:35:00,17.98,18.0,17.98,17.98,28768.0,17.8021,17.8219,17.8021,17.8021,28768.0
2025-06-04 14:40:00,17.99,18.0,17.97,17.98,113455.0,17.812,17.8219,17.7922,17.8021,113455.0
2025-06-04 14:45:00,17.98,18.01,17.98,18.0,98693.0,17.8021,17.8318,17.8021,17.8219,98693.0
2025-06-04 14:50:00,18.0,18.02,17.99,18.01,65041.0,17.8219,17.8417,17.812,17.8318,65041.0
2025-06-04 14:55:00,18.01,18.02,18.0,18.01,4813.0,17.8318,17.8417,17.8219,17.8318,4813.0
2025-06-04 15:00:00,18.01,18.01,17.99,18.0,63584.0,17.8318,17.8318,17.812,17.8219,63584.0
2025-06-04 15:05:00,18.0,18.03,17.99,18.02,50078.0,17.8219,17.8516,17.812,17.8417,50078.0
2025-06-04 15:10:00,18.03,18.03,18.0,18.01,83635.0,17.8516,17.8516,17.8219,17.8318,83635.0
2025-06-04 15:15:00,18.01,18.03,18.0,18.02,144763.0,17.8318,17.8516,17.8219,17.8417,144763.0
2025-06-04 15:20:00,18.01,18.03,18.0,18.02,383395.0,17.8318,17.8516,17.8219,17.8417,383395.0
2025-06-04 15:25:00,18.01,18.02,18.0,18.01,68913.0,17.8318,17.8417,17.8219,17.8318,68913.0
2025-06-04 15:30:00,18.01,18.02,17.99,18.01,140997.0,17.8318,17.8417,17.812,17.8318,140997.0
2025-06-04 15:35:00,18.02,18.03,18.01,18.02,17682.0,17.8417,17.8516,17.8318,17.8417,17682.0
2025-06-04 15:40:00,18.03,18.05,18.02,18.03,284101.0,17.8516,17.8714,17.8417,17.8516,284101.0
2025-06-04 15:45:00,18.02,18.05,18.01,18.04,221335.0,17.8417,17.8714,17.8318,17.8615,221335.0
2025-06-04 15:50:00,18.04,18.07,18.04,18.05,319959.0,17.8615,17.8912,17.8615,17.8714,319959.0
2025-06-04 15:55:00,18.06,18.07,18.04,18.07,297554.0,17.8813,17.8912,17.8615,17.8912,297554.0
2025-06-05 09:30:00,17.97,18.07,17.96,18.04,117231.0,17.7922,17.8912,17.7823,17.8615,117231.0
2025-06-05 09:35:00,18.04,18.12,18.04,18.11,137544.0,17.8615,17.9407,17.8615,17.9308,137544.0
2025-06-05 09:40:00,18.1,18.11,18.06,18.07,327678.0,17.9209,17.9308,17.8813,17.8912,327678.0
2025-06-05 09:45:00,18.1,18.17,18.09,18.13,260425.0,17.9209,17.9902,17.911,17.9506,260425.0
2025-06-05 09:50:00,18.12,18.17,18.1,18.14,103096.0,17.9407,17.9902,17.9209,17.9605,103096.0
2025-06-05 09:55:00,18.14,18.2,18.13,18.18,291711.0,17.9605,18.0199,17.9506,18.0001,291711.0
2025-06-05 10:00:00,18.18,18.19,18.14,18.17,118716.0,18.0001,18.01,17.9605,17.9902,118716.0
2025-06-05 10:05:00,18.16,18.18,18.12,18.18,103512.0,17.9803,18.0001,17.9407,18.0001,103512.0
2025-06-05 10:10:00,18.17,18.18,18.14,18.16,71360.0,17.9902,18.0001,17.9605,17.9803,71360.0
2025-06-05 10:15:00,18.16,18.18,18.14,18.16,115726.0,17.9803,18.0001,17.9605,17.9803,115726.0
2025-06-05 10:20:00,18.16,18.17,18.09,18.1,287704.0,17.9803,17.9902,17.911,17.9209,287704.0
2025-06-05 10:25:00,18.09,18.1,18.06,18.07,289248.0,17.911,17.9209,17.8813,17.8912,289248.0
2025-06-05 10:30:00,18.06,18.14,18.05,18.13,217439.0,17.8813,17.9605,17.8714,17.9506,217439.0
2025-06-05 10:35:00,18.14,18.19,18.06,18.09,1431327.0,17.9605,18.01,17.8813,17.911,1431327.0
2025-06-05 10:40:00,18.08,18.13,17.98,18.04,653839.0,17.9011,17.9506,17.8021,17.8615,653839.0
2025-06-05 10:45:00,18.05,18.07,17.98,18.06,257653.0,17.8714,17.8912,17.8021,17.8813,257653.0
2025-06-05 10:50:00,18.05,18.07,18.03,18.04,189883.0,17.8714,17.8912,17.8516,17.8615,189883.0
2025-06-05 10:55:00,18.04,18.04,17.98,18.0,106274.0,17.8615,17.8615,17.8021,17.8219,106274.0
2025-06-05 11:00:00,17.99,18.0,17.97,17.98,99147.0,17.812,17.8219,17.7922,17.8021,99147.0
2025-06-05 11:05:00,17.99,18.01,17.98,17.98,276400.0,17.812,17.8318,17.8021,17.8021,276400.0
2025-06-05 11:10:00,17.98,18.0,17.97,17.98,115076.0,17.8021,17.8219,17.7922,17.8021,115076.0
2025-06-05 11:15:00,17.98,17.99,17.92,17.93,339301.0,17.8021,17.812,17.7427,17.7526,339301.0
2025-06-05 11:20:00,17.93,17.94,17.92,17.92,109712.0,17.7526,17.7625,17.7427,17.7427,109712.0
2025-06-05 11:25:00,17.93,17.94,17.91,17.91,90754.0,17.7526,17.7625,17.7328,17.7328,90754.0
2025-06-05 11:30:00,17.91,17.92,17.91,17.92,33455.0,17.7328,17.7427,17.7328,17.7427,33455.0
2025-06-05 11:35:00,17.91,17.94,17.91,17.92,80022.0,17.7328,17.7625,17.7328,17.7427,80022.0
2025-06-05 11:40:00,17.92,17.94,17.91,17.92,168717.0,17.7427,17.7625,17.7328,17.7427,168717.0
2025-06-05 11:45:00,17.91,17.95,17.91,17.94,158934.0,17.7328,17.7724,17.7328,17.7625,158934.0
2025-06-05 11:50:00,17.94,17.94,17.91,17.93,142053.0,17.7625,17.7625,17.7328,17.7526,142053.0
2025-06-05 11:55:00,17.93,17.94,17.89,17.91,649971.0,17.7526,17.7625,17.713,17.7328,649971.0
2025-06-05 12:00:00,17.91,17.92,17.89,17.91,159011.0,17.7328,17.7427,17.713,17.7328,159011.0
2025-06-05 12:05:00,17.9,17.94,17.89,17.92,190337.0,17.7229,17.7625,17.713,17.7427,190337.0
2025-06-05 12:10:00,17.92,17.96,17.92,17.95,150025.0,17.7427,17.7823,17.7427,17.7724,150025.0
2025-06-05 12:15:00,17.96,18.01,17.94,17.97,296932.0,17.7823,17.8318,17.7625,17.7922,296932.0
2025-06-05 12:20:00,17.98,17.98,17.95,17.98,115774.0,17.8021,17.8021,17.7724,17.8021,115774.0
2025-06-05 12:25:00,17.97,17.99,17.95,17.96,161239.0,17.7922,17.812,17.7724,17.7823,161239.0
2025-06-05 12:30:00,17.96,17.98,17.95,17.98,112254.0,17.7823,17.8021,17.7724,17.8021,112254.0
2025-06-05 12:35:00,17.97,18.02,17.97,18.0,156875.0,17.7922,17.8417,17.7922,17.8219,156875.0
2025-06-05 12:40:00,18.01,18.03,17.99,18.03,158612.0,17.8318,17.8516,17.812,17.8516,158612.0
2025-06-05 12:45:00,18.03,18.14,18.02,18.12,445569.0,17.8516,17.9605,17.8417,17.9407,445569.0
2025-06-05 12:50:00,18.14,18.19,18.09,18.12,119934.0,17.9605,18.01,17.911,17.9407,119934.0
2025-06-05 12:55:00,18.13,18.15,18.11,18.15,141477.0,17.9506,17.9704,17.9308,17.9704,141477.0
2025-06-05 13:00:00,18.16,18.18,18.12,18.13,103411.0,17.9803,18.0001,17.9407,17.9506,103411.0
2025-06-05 13:05:00,18.14,18.15,18.09,18.1,55581.0,17.9605,17.9704,17.911,17.9209,55581.0
2025-06-05 13:10:00,18.1,18.1,18.07,18.08,120577.0,17.9209,17.9209,17.8912,17.9011,120577.0
2025-06-05 13:15:00,18.06,18.07,18.05,18.06,43364.0,17.8813,17.8912,17.8714,17.8813,43364.0
2025-06-05 13:20:00,18.05,18.06,18.04,18.04,40456.0,17.8714,17.8813,17.8615,17.8615,40456.0
2025-06-05 13:25:00,18.05,18.06,18.03,18.05,245389.0,17.8714,17.8813,17.8516,17.8714,245389.0
2025-06-05 13:30:00,18.04,18.05,18.02,18.03,83812.0,17.8615,17.8714,17.8417,17.8516,83812.0
2025-06-05 13:35:00,18.03,18.04,18.02,18.03,93292.0,17.8516,17.8615,17.8417,17.8516,93292.0
2025-06-05 13:40:00,18.03,18.04,18.01,18.02,269270.0,17.8516,17.8615,17.8318,17.8417,269270.0
2025-06-05 13:45:00,18.03,18.05,18.01,18.03,85535.0,17.8516,17.8714,17.8318,17.8516,85535.0
2025-06-05 13:50:00,18.03,18.06,18.03,18.04,164213.0,17.8516,17.8813,17.8516,17.8615,164213.0
2025-06-05 13:55:00,18.05,18.1,18.05,18.09,136981.0,17.8714,17.9209,17.8714,17.911,136981.0
2025-06-05 14:00:00,18.09,18.13,18.07,18.13,60875.0,17.911,17.9506,17.8912,17.9506,60875.0
2025-06-05 14:05:00,18.12,18.16,18.12,18.14,126600.0,17.9407,17.9803,17.9407,17.9605,126600.0
2025-06-05 14:10:00,18.14,18.17,18.13,18.14,55112.0,17.9605,17.9902,17.9506,17.9605,55112.0
2025-06-05 14:15:00,18.15,18.25,18.15,18.16,556292.0,17.9704,18.0694,17.9704,17.9803,556292.0
2025-06-05 14:20:00,18.16,18.17,18.11,18.12,140597.0,17.9803,17.9902,17.9308,17.9407,140597.0
2025-06-05 14:25:00,18.12,18.13,18.1,18.12,112991.0,17.9407,17.9506,17.9209,17.9407,112991.0
2025-06-05 14:30:00,18.12,18.12,18.09,18.1,158834.0,17.9407,17.9407,17.911,17.9209,158834.0
2025-06-05 14:35:00,18.1,18.14,18.07,18.1,844019.0,17.9209,17.9605,17.8912,17.9209,844019.0
2025-06-05 14:40:00,18.09,18.13,18.08,18.1,348369.0,17.911,17.9506,17.9011,17.9209,348369.0
2025-06-05 14:45:00,18.1,18.11,18.08,18.11,165172.0,17.9209,17.9308,17.9011,17.9308,165172.0
2025-06-05 14:50:00,18.1,18.12,18.08,18.11,168103.0,17.9209,17.9407,17.9011,17.9308,168103.0
2025-06-05 14:55:00,18.11,18.13,18.09,18.12,104404.0,17.9308,17.9506,17.911,17.9407,104404.0
2025-06-05 15:00:00,18.12,18.16,18.1,18.14,123505.0,17.9407,17.9803,17.9209,17.9605,123505.0
2025-06-05 15:05:00,18.14,18.15,18.12,18.14,95068.0,17.9605,17.9704,17.9407,17.9605,95068.0
2025-06-05 15:10:00,18.13,18.22,18.12,18.21,72374.0,17.9506,18.0397,17.9407,18.0298,72374.0
2025-06-05 15:15:00,18.21,18.38,18.19,18.33,655982.0,18.0298,18.1982,18.01,18.1486,655982.0
2025-06-05 15:20:00,18.32,18.37,18.31,18.36,433011.0,18.1387,18.1883,18.1288,18.1784,433011.0
2025-06-05 15:25:00,18.35,18.36,18.27,18.3,109576.0,18.1685,18.1784,18.0892,18.1189,109576.0
2025-06-05 15:30:00,18.29,18.3,18.24,18.25,55951.0,18.109,18.1189,18.0595,18.0694,55951.0
2025-06-05 15:35:00,18.25,18.26,18.15,18.17,242511.0,18.0694,18.0793,17.9704,17.9902,242511.0
2025-06-05 15:40:00,18.16,18.22,18.16,18.21,57581.0,17.9803,18.0397,17.9803,18.0298,57581.0
2025-06-05 15:45:00,18.21,18.22,18.17,18.17,157967.0,18.0298,18.0397,17.9902,17.9902,157967.0
2025-06-05 15:50:00,18.19,18.28,18.16,18.28,182869.0,18.01,18.0991,17.9803,18.0991,182869.0
2025-06-05 15:55:00,18.28,18.31,18.25,18.26,425512.0,18.0991,18.1288,18.0694,18.0793,425512.0
2025-06-06 09:30:00,17.94,17.95,17.9,17.9,160513.0,17.7625,17.7724,17.7229,17.7229,160513.0
2025-06-06 09:35:00,17.9,17.92,17.86,17.87,219959.0,17.7229,17.7427,17.6833,17.6932,219959.0
2025-06-06 09:40:00,17.86,17.87,17.81,17.82,291591.0,17.6833,17.6932,17.6338,17.6437,291591.0
2025-06-06 09:45:00,17.82,17.83,17.79,17.82,236736.0,17.6437,17.6536,17.614,17.6437,236736.0
2025-06-06 09:50:00,17.81,17.85,17.81,17.83,128606.0,17.6338,17.6734,17.6338,17.6536,128606.0
2025-06-06 09:55:00,17.84,17.87,17.83,17.83,119427.0,17.6635,17.6932,17.6536,17.6536,119427.0
2025-06-06 10:00:00,17.83,17.87,17.82,17.86,300091.0,17.6536,17.6932,17.6437,17.6833,300091.0
2025-06-06 10:05:00,17.87,17.87,17.83,17.85,119066.0,17.6932,17.6932,17.6536,17.6734,119066.0
2025-06-06 10:10:00,17.85,17.89,17.83,17.85,97817.0,17.6734,17.713,17.6536,17.6734,97817.0
2025-06-06 10:15:00,17.85,17.88,17.84,17.87,239253.0,17.6734,17.7031,17.6635,17.6932,239253.0
2025-06-06 10:20:00,17.87,17.88,17.84,17.85,88094.0,17.6932,17.7031,17.6635,17.6734,88094.0
2025-06-06 10:25:00,17.85,17.92,17.84,17.9,337046.0,17.6734,17.7427,17.6635,17.7229,337046.0
2025-06-06 10:30:00,17.91,17.93,17.89,17.91,148080.0,17.7328,17.7526,17.713,17.7328,148080.0
2025-06-06 10:35:00,17.9,17.91,17.87,17.88,103242.0,17.7229,17.7328,17.6932,17.7031,103242.0
2025-06-06 10:40:00,17.87,17.88,17.85,17.87,80281.0,17.6932,17.7031,17.6734,17.6932,80281.0
2025-06-06 10:45:00,17.87,17.89,17.86,17.87,69302.0,17.6932,17.713,17.6833,17.6932,69302.0
2025-06-06 10:50:00,17.86,17.88,17.85,17.87,108474.0,17.6833,17.7031,17.6734,17.6932,108474.0
2025-06-06 10:55:00,17.87,17.9,17.86,17.89,204247.0,17.6932,17.7229,17.6833,17.713,204247.0
2025-06-06 11:00:00,17.89,17.9,17.87,17.88,166869.0,17.713,17.7229,17.6932,17.7031,166869.0
2025-06-06 11:05:00,17.88,17.88,17.82,17.85,1025736.0,17.7031,17.7031,17.6437,17.6734,1025736.0
2025-06-06 11:10:00,17.86,17.88,17.84,17.86,133486.0,17.6833,17.7031,17.6635,17.6833,133486.0
2025-06-06 11:15:00,17.86,17.99,17.85,17.96,479577.0,17.6833,17.812,17.6734,17.7823,479577.0
2025-06-06 11:20:00,17.98,18.02,17.94,17.95,226515.0,17.8021,17.8417,17.7625,17.7724,226515.0
2025-06-06 11:25:00,17.94,17.96,17.93,17.94,179027.0,17.7625,17.7823,17.7526,17.7625,179027.0
2025-06-06 11:30:00,17.94,17.97,17.92,17.94,278044.0,17.7625,17.7922,17.7427,17.7625,278044.0
2025-06-06 11:35:00,17.95,17.97,17.94,17.96,163556.0,17.7724,17.7922,17.7625,17.7823,163556.0
2025-06-06 11:40:00,17.95,17.97,17.93,17.94,81539.0,17.7724,17.7922,17.7526,17.7625,81539.0
2025-06-06 11:45:00,17.94,17.95,17.91,17.92,129878.0,17.7625,17.7724,17.7328,17.7427,129878.0
2025-06-06 11:50:00,17.91,17.92,17.89,17.91,70512.0,17.7328,17.7427,17.713,17.7328,70512.0
2025-06-06 11:55:00,17.91,17.95,17.9,17.92,135051.0,17.7328,17.7724,17.7229,17.7427,135051.0
2025-06-06 12:00:00,17.92,17.93,17.91,17.92,113930.0,17.7427,17.7526,17.7328,17.7427,113930.0
2025-06-06 12:05:00,17.92,17.93,17.9,17.91,111171.0,17.7427,17.7526,17.7229,17.7328,111171.0
2025-06-06 12:10:00,17.91,17.92,17.88,17.9,177599.0,17.7328,17.7427,17.7031,17.7229,177599.0
2025-06-06 12:15:00,17.9,17.93,17.89,17.92,249480.0,17.7229,17.7526,17.713,17.7427,249480.0
2025-06-06 12:20:00,17.91,17.95,17.9,17.93,239185.0,17.7328,17.7724,17.7229,17.7526,239185.0
2025-06-06 12:25:00,17.93,17.95,17.92,17.94,117324.0,17.7526,17.7724,17.7427,17.7625,117324.0
2025-06-06 12:30:00,17.93,17.94,17.91,17.93,94636.0,17.7526,17.7625,17.7328,17.7526,94636.0
2025-06-06 12:35:00,17.93,17.96,17.92,17.96,202125.0,17.7526,17.7823,17.7427,17.7823,202125.0
2025-06-06 12:40:00,17.96,18.0,17.93,17.99,263362.0,17.7823,17.8219,17.7526,17.812,263362.0
2025-06-06 12:45:00,17.98,17.99,17.95,17.96,89405.0,17.8021,17.812,17.7724,17.7823,89405.0
2025-06-06 12:50:00,17.96,18.01,17.96,18.0,126038.0,17.7823,17.8318,17.7823,17.8219,126038.0
2025-06-06 12:55:00,18.0,18.04,17.99,18.0,447115.0,17.8219,17.8615,17.812,17.8219,447115.0
2025-06-06 13:00:00,18.0,18.01,17.98,18.0,152956.0,17.8219,17.8318,17.8021,17.8219,152956.0
2025-06-06 13:05:00,18.0,18.02,17.99,18.0,123440.0,17.8219,17.8417,17.812,17.8219,123440.0
2025-06-06 13:10:00,18.0,18.03,17.98,17.99,217861.0,17.8219,17.8516,17.8021,17.812,217861.0
2025-06-06 13:15:00,18.0,18.01,17.96,17.97,43253.0,17.8219,17.8318,17.7823,17.7922,43253.0
2025-06-06 13:20:00,17.96,17.96,17.93,17.94,113400.0,17.7823,17.7823,17.7526,17.7625,113400.0
2025-06-06 13:25:00,17.95,17.96,17.95,17.96,68933.0,17.7724,17.7823,17.7724,17.7823,68933.0
2025-06-06 13:30:00,17.95,17.96,17.93,17.94,87997.0,17.7724,17.7823,17.7526,17.7625,87997.0
2025-06-06 13:35:00,17.94,17.95,17.93,17.94,33950.0,17.7625,17.7724,17.7526,17.7625,33950.0
2025-06-06 13:40:00,17.94,17.94,17.92,17.93,45110.0,17.7625,17.7625,17.7427,17.7526,45110.0
2025-06-06 13:45:00,17.92,17.93,17.91,17.92,49760.0,17.7427,17.7526,17.7328,17.7427,49760.0
2025-06-06 13:50:00,17.91,17.93,17.91,17.92,46267.0,17.7328,17.7526,17.7328,17.7427,46267.0
2025-06-06 13:55:00,17.92,17.92,17.9,17.91,68520.0,17.7427,17.7427,17.7229,17.7328,68520.0
2025-06-06 14:00:00,17.91,17.92,17.85,17.87,318879.0,17.7328,17.7427,17.6734,17.6932,318879.0
2025-06-06 14:05:00,17.87,17.88,17.85,17.86,113131.0,17.6932,17.7031,17.6734,17.6833,113131.0
2025-06-06 14:10:00,17.86,17.87,17.85,17.87,84031.0,17.6833,17.6932,17.6734,17.6932,84031.0
2025-06-06 14:15:00,17.86,17.86,17.84,17.85,52598.0,17.6833,17.6833,17.6635,17.6734,52598.0
2025-06-06 14:20:00,17.84,17.87,17.84,17.85,139792.0,17.6635,17.6932,17.6635,17.6734,139792.0
2025-06-06 14:25:00,17.85,17.88,17.85,17.88,69759.0,17.6734,17.7031,17.6734,17.7031,69759.0
2025-06-06 14:30:00,17.87,17.87,17.82,17.84,681497.0,17.6932,17.6932,17.6437,17.6635,681497.0
2025-06-06 14:35:00,17.83,17.86,17.82,17.85,56032.0,17.6536,17.6833,17.6437,17.6734,56032.0
2025-06-06 14:40:00,17.86,17.87,17.85,17.86,294587.0,17.6833,17.6932,17.6734,17.6833,294587.0
2025-06-06 14:45:00,17.86,17.88,17.85,17.87,132669.0,17.6833,17.7031,17.6734,17.6932,132669.0
2025-06-06 14:50:00,17.87,17.88,17.85,17.86,88334.0,17.6932,17.7031,17.6734,17.6833,88334.0
2025-06-06 14:55:00,17.86,17.87,17.84,17.86,106157.0,17.6833,17.6932,17.6635,17.6833,106157.0
2025-06-06 15:00:00,17.86,17.87,17.84,17.86,194518.0,17.6833,17.6932,17.6635,17.6833,194518.0
2025-06-06 15:05:00,17.85,17.87,17.84,17.87,38180.0,17.6734,17.6932,17.6635,17.6932,38180.0
2025-06-06 15:10:00,17.87,17.88,17.85,17.87,153856.0,17.6932,17.7031,17.6734,17.6932,153856.0
2025-06-06 15:15:00,17.87,17.89,17.86,17.87,209071.0,17.6932,17.713,17.6833,17.6932,209071.0
2025-06-06 15:20:00,17.89,17.9,17.88,17.89,75912.0,17.713,17.7229,17.7031,17.713,75912.0
2025-06-06 15:25:00,17.89,17.89,17.86,17.89,110424.0,17.713,17.713,17.6833,17.713,110424.0
2025-06-06 15:30:00,17.89,17.9,17.87,17.88,435337.0,17.713,17.7229,17.6932,17.7031,435337.0
2025-06-06 15:35:00,17.89,17.9,17.87,17.89,138479.0,17.713,17.7229,17.6932,17.713,138479.0
2025-06-06 15:40:00,17.89,17.91,17.88,17.89,122968.0,17.713,17.7328,17.7031,17.713,122968.0
2025-06-06 15:45:00,17.89,17.91,17.87,17.89,251357.0,17.713,17.7328,17.6932,17.713,251357.0
2025-06-06 15:50:00,17.89,17.9,17.85,17.87,320446.0,17.713,17.7229,17.6734,17.6932,320446.0
2025-06-06 15:55:00,17.88,17.91,17.87,17.91,228284.0,17.7031,17.7328,17.6932,17.7328,228284.0
2025-06-09 09:30:00,17.87,17.94,17.86,17.94,94753.0,17.6932,17.7625,17.6833,17.7625,94753.0
2025-06-09 09:35:00,17.94,17.95,17.91,17.93,153616.0,17.7625,17.7724,17.7328,17.7526,153616.0
2025-06-09 09:40:00,17.91,17.92,17.89,17.91,153325.0,17.7328,17.7427,17.713,17.7328,153325.0
2025-06-09 09:45:00,17.91,17.92,17.89,17.89,22239.0,17.7328,17.7427,17.713,17.713,22239.0
2025-06-09 09:50:00,17.89,17.91,17.88,17.89,27699.0,17.713,17.7328,17.7031,17.713,27699.0
2025-06-09 09:55:00,17.89,17.92,17.88,17.91,52016.0,17.713,17.7427,17.7031,17.7328,52016.0
2025-06-09 10:00:00,17.91,17.92,17.89,17.91,135439.0,17.7328,17.7427,17.713,17.7328,135439.0
2025-06-09 10:05:00,17.91,17.92,17.9,17.9,234750.0,17.7328,17.7427,17.7229,17.7229,234750.0
2025-06-09 10:10:00,17.9,17.9,17.87,17.88,80881.0,17.7229,17.7229,17.6932,17.7031,80881.0
2025-06-09 10:15:00,17.88,17.89,17.86,17.87,105073.0,17.7031,17.713,17.6833,17.6932,105073.0
2025-06-09 10:20:00,17.87,17.88,17.85,17.87,43901.0,17.6932,17.7031,17.6734,17.6932,43901.0
2025-06-09 10:25:00,17.87,17.88,17.85,17.88,56531.0,17.6932,17.7031,17.6734,17.7031,56531.0
2025-06-09 10:30:00,17.87,17.88,17.83,17.86,898489.0,17.6932,17.7031,17.6536,17.6833,898489.0
2025-06-09 10:35:00,17.86,17.88,17.85,17.87,101472.0,17.6833,17.7031,17.6734,17.6932,101472.0
2025-06-09 10:40:00,17.86,17.89,17.85,17.89,127551.0,17.6833,17.713,17.6734,17.713,127551.0
2025-06-09 10:45:00,17.89,17.91,17.88,17.9,122052.0,17.713,17.7328,17.7031,17.7229,122052.0
2025-06-09 10:50:00,17.9,17.92,17.88,17.9,82741.0,17.7229,17.7427,17.7031,17.7229,82741.0
2025-06-09 10:55:00,17.89,17.9,17.88,17.89,36033.0,17.713,17.7229,17.7031,17.713,36033.0
2025-06-09 11:00:00,17.88,17.88,17.86,17.88,50786.0,17.7031,17.7031,17.6833,17.7031,50786.0
2025-06-09 11:05:00,17.87,17.88,17.86,17.87,144626.0,17.6932,17.7031,17.6833,17.6932,144626.0
2025-06-09 11:10:00,17.87,17.89,17.86,17.89,47369.0,17.6932,17.713,17.6833,17.713,47369.0
2025-06-09 11:15:00,17.89,17.9,17.87,17.89,124737.0,17.713,17.7229,17.6932,17.713,124737.0
2025-06-09 11:20:00,17.89,17.91,17.87,17.89,91291.0,17.713,17.7328,17.6932,17.713,91291.0
2025-06-09 11:25:00,17.89,17.91,17.88,17.91,65261.0,17.713,17.7328,17.7031,17.7328,65261.0
2025-06-09 11:30:00,17.9,17.91,17.89,17.9,21775.0,17.7229,17.7328,17.713,17.7229,21775.0
2025-06-09 11:35:00,17.88,17.89,17.87,17.88,27519.0,17.7031,17.713,17.6932,17.7031,27519.0
2025-06-09 11:40:00,17.88,17.89,17.87,17.87,31918.0,17.7031,17.713,17.6932,17.6932,31918.0
2025-06-09 11:45:00,17.88,17.89,17.86,17.88,70963.0,17.7031,17.713,17.6833,17.7031,70963.0
2025-06-09 11:50:00,17.87,17.88,17.85,17.86,56556.0,17.6932,17.7031,17.6734,17.6833,56556.0
2025-06-09 11:55:00,17.86,17.87,17.85,17.86,53493.0,17.6833,17.6932,17.6734,17.6833,53493.0
2025-06-09 12:00:00,17.87,17.88,17.85,17.87,44959.0,17.6932,17.7031,17.6734,17.6932,44959.0
2025-06-09 12:05:00,17.86,17.9,17.85,17.88,123840.0,17.6833,17.7229,17.6734,17.7031,123840.0
2025-06-09 12:10:00,17.88,17.89,17.86,17.87,41682.0,17.7031,17.713,17.6833,17.6932,41682.0
2025-06-09 12:15:00,17.87,17.88,17.86,17.87,52322.0,17.6932,17.7031,17.6833,17.6932,52322.0
2025-06-09 12:20:00,17.86,17.87,17.85,17.86,9059.0,17.6833,17.6932,17.6734,17.6833,9059.0
2025-06-09 12:25:00,17.85,17.87,17.85,17.86,42617.0,17.6734,17.6932,17.6734,17.6833,42617.0
2025-06-09 12:30:00,17.86,17.87,17.85,17.85,24410.0,17.6833,17.6932,17.6734,17.6734,24410.0
2025-06-09 12:35:00,17.85,17.86,17.84,17.84,78806.0,17.6734,17.6833,17.6635,17.6635,78806.0
2025-06-09 12:40:00,17.85,17.86,17.84,17.84,93851.0,17.6734,17.6833,17.6635,17.6635,93851.0
2025-06-09 12:45:00,17.84,17.84,17.82,17.82,93569.0,17.6635,17.6635,17.6437,17.6437,93569.0
2025-06-09 12:50:00,17.83,17.83,17.79,17.8,144712.0,17.6536,17.6536,17.614,17.6239,144712.0
2025-06-09 12:55:00,17.8,17.83,17.79,17.82,66620.0,17.6239,17.6536,17.614,17.6437,66620.0
2025-06-09 13:00:00,17.82,17.82,17.8,17.81,83214.0,17.6437,17.6437,17.6239,17.6338,83214.0
2025-06-09 13:05:00,17.81,17.81,17.79,17.8,126415.0,17.6338,17.6338,17.614,17.6239,126415.0
2025-06-09 13:10:00,17.8,17.83,17.8,17.82,131233.0,17.6239,17.6536,17.6239,17.6437,131233.0
2025-06-09 13:15:00,17.81,17.85,17.81,17.84,53754.0,17.6338,17.6734,17.6338,17.6635,53754.0
2025-06-09 13:20:00,17.84,17.85,17.82,17.83,187996.0,17.6635,17.6734,17.6437,17.6536,187996.0
2025-06-09 13:25:00,17.82,17.83,17.78,17.8,77312.0,17.6437,17.6536,17.6041,17.6239,77312.0
2025-06-09 13:30:00,17.81,17.82,17.8,17.82,64018.0,17.6338,17.6437,17.6239,17.6437,64018.0
2025-06-09 13:35:00,17.81,17.82,17.8,17.8,17773.0,17.6338,17.6437,17.6239,17.6239,17773.0
2025-06-09 13:40:00,17.8,17.81,17.79,17.8,41380.0,17.6239,17.6338,17.614,17.6239,41380.0
2025-06-09 13:45:00,17.8,17.8,17.79,17.8,5600.0,17.6239,17.6239,17.614,17.6239,5600.0
2025-06-09 13:50:00,17.8,17.8,17.78,17.79,190620.0,17.6239,17.6239,17.6041,17.614,190620.0
2025-06-09 13:55:00,17.78,17.81,17.78,17.8,100885.0,17.6041,17.6338,17.6041,17.6239,100885.0
2025-06-09 14:00:00,17.8,17.81,17.79,17.81,80292.0,17.6239,17.6338,17.614,17.6338,80292.0
2025-06-09 14:05:00,17.81,17.82,17.79,17.8,98686.0,17.6338,17.6437,17.614,17.6239,98686.0
2025-06-09 14:10:00,17.8,17.81,17.79,17.79,30047.0,17.6239,17.6338,17.614,17.614,30047.0
2025-06-09 14:15:00,17.8,17.8,17.78,17.8,50979.0,17.6239,17.6239,17.6041,17.6239,50979.0
2025-06-09 14:20:00,17.8,17.8,17.78,17.8,75060.0,17.6239,17.6239,17.6041,17.6239,75060.0
2025-06-09 14:25:00,17.79,17.8,17.78,17.8,137869.0,17.614,17.6239,17.6041,17.6239,137869.0
2025-06-09 14:30:00,17.79,17.8,17.79,17.79,30791.0,17.614,17.6239,17.614,17.614,30791.0
2025-06-09 14:35:00,17.8,17.83,17.79,17.82,104941.0,17.6239,17.6536,17.614,17.6437,104941.0
2025-06-09 14:40:00,17.82,17.84,17.81,17.82,86666.0,17.6437,17.6635,17.6338,17.6437,86666.0
2025-06-09 14:45:00,17.82,17.82,17.8,17.8,3400.0,17.6437,17.6437,17.6239,17.6239,3400.0
2025-06-09 14:50:00,17.8,17.81,17.8,17.8,750.0,17.6239,17.6338,17.6239,17.6239,750.0
2025-06-09 14:55:00,17.81,17.81,17.78,17.8,107220.0,17.6338,17.6338,17.6041,17.6239,107220.0
2025-06-09 15:00:00,17.8,17.8,17.78,17.8,49748.0,17.6239,17.6239,17.6041,17.6239,49748.0
2025-06-09 15:05:00,17.8,17.81,17.79,17.81,31284.0,17.6239,17.6338,17.614,17.6338,31284.0
2025-06-09 15:10:00,17.81,17.82,17.79,17.81,105812.0,17.6338,17.6437,17.614,17.6338,105812.0
2025-06-09 15:15:00,17.82,17.83,17.81,17.82,139106.0,17.6437,17.6536,17.6338,17.6437,139106.0
2025-06-09 15:20:00,17.82,17.84,17.81,17.82,151800.0,17.6437,17.6635,17.6338,17.6437,151800.0
2025-06-09 15:25:00,17.82,17.84,17.82,17.83,143062.0,17.6437,17.6635,17.6437,17.6536,143062.0
2025-06-09 15:30:00,17.83,17.85,17.82,17.83,86164.0,17.6536,17.6734,17.6437,17.6536,86164.0
2025-06-09 15:35:00,17.83,17.84,17.82,17.84,55769.0,17.6536,17.6635,17.6437,17.6635,55769.0
2025-06-09 15:40:00,17.83,17.85,17.83,17.84,92209.0,17.6536,17.6734,17.6536,17.6635,92209.0
2025-06-09 15:45:00,17.85,17.86,17.84,17.85,125645.0,17.6734,17.6833,17.6635,17.6734,125645.0
2025-06-09 15:50:00,17.83,17.86,17.81,17.85,214799.0,17.6536,17.6833,17.6338,17.6734,214799.0
2025-06-09 15:55:00,17.85,17.89,17.83,17.89,772031.0,17.6734,17.713,17.6536,17.713,772031.0
2025-06-10 09:30:00,17.85,17.85,17.8,17.84,78803.0,17.6734,17.6734,17.6239,17.6635,78803.0
2025-06-10 09:35:00,17.84,17.84,17.8,17.82,135325.0,17.6635,17.6635,17.6239,17.6437,135325.0
2025-06-10 09:40:00,17.81,17.85,17.8,17.84,93997.0,17.6338,17.6734,17.6239,17.6635,93997.0
2025-06-10 09:45:00,17.83,17.84,17.81,17.82,76045.0,17.6536,17.6635,17.6338,17.6437,76045.0
2025-06-10 09:50:00,17.82,17.83,17.79,17.82,73563.0,17.6437,17.6536,17.614,17.6437,73563.0
2025-06-10 09:55:00,17.82,17.84,17.82,17.83,75214.0,17.6437,17.6635,17.6437,17.6536,75214.0
2025-06-10 10:00:00,17.82,17.83,17.8,17.82,133752.0,17.6437,17.6536,17.6239,17.6437,133752.0
2025-06-10 10:05:00,17.81,17.83,17.8,17.82,94583.0,17.6338,17.6536,17.6239,17.6437,94583.0
2025-06-10 10:10:00,17.81,17.82,17.79,17.8,128323.0,17.6338,17.6437,17.614,17.6239,128323.0
2025-06-10 10:15:00,17.81,17.81,17.78,17.8,124368.0,17.6338,17.6338,17.6041,17.6239,124368.0
2025-06-10 10:20:00,17.8,17.81,17.78,17.78,129932.0,17.6239,17.6338,17.6041,17.6041,129932.0
2025-06-10 10:25:00,17.78,17.81,17.78,17.8,174913.0,17.6041,17.6338,17.6041,17.6239,174913.0
2025-06-10 10:30:00,17.79,17.8,17.78,17.8,68179.0,17.614,17.6239,17.6041,17.6239,68179.0
2025-06-10 10:35:00,17.8,17.8,17.78,17.79,69395.0,17.6239,17.6239,17.6041,17.614,69395.0
2025-06-10 10:40:00,17.78,17.79,17.76,17.76,94654.0,17.6041,17.614,17.5843,17.5843,94654.0
2025-06-10 10:45:00,17.77,17.78,17.76,17.77,103885.0,17.5942,17.6041,17.5843,17.5942,103885.0
2025-06-10 10:50:00,17.77,17.78,17.76,17.76,66215.0,17.5942,17.6041,17.5843,17.5843,66215.0
2025-06-10 10:55:00,17.77,17.8,17.76,17.79,142329.0,17.5942,17.6239,17.5843,17.614,142329.0
2025-06-10 11:00:00,17.8,17.81,17.77,17.77,73037.0,17.6239,17.6338,17.5942,17.5942,73037.0
2025-06-10 11:05:00,17.78,17.8,17.77,17.79,70318.0,17.6041,17.6239,17.5942,17.614,70318.0
2025-06-10 11:10:00,17.8,17.81,17.78,17.79,115358.0,17.6239,17.6338,17.6041,17.614,115358.0
2025-06-10 11:15:00,17.78,17.8,17.78,17.78,81804.0,17.6041,17.6239,17.6041,17.6041,81804.0
2025-06-10 11:20:00,17.79,17.8,17.78,17.8,65573.0,17.614,17.6239,17.6041,17.6239,65573.0
2025-06-10 11:25:00,17.8,17.8,17.77,17.79,110590.0,17.6239,17.6239,17.5942,17.614,110590.0
2025-06-10 11:30:00,17.8,17.92,17.79,17.86,356128.0,17.6239,17.7427,17.614,17.6833,356128.0
2025-06-10 11:35:00,17.86,17.87,17.83,17.84,127544.0,17.6833,17.6932,17.6536,17.6635,127544.0
2025-06-10 11:40:00,17.83,17.85,17.81,17.81,128183.0,17.6536,17.6734,17.6338,17.6338,128183.0
2025-06-10 11:45:00,17.81,17.82,17.8,17.8,48044.0,17.6338,17.6437,17.6239,17.6239,48044.0
2025-06-10 11:50:00,17.8,17.81,17.78,17.8,125469.0,17.6239,17.6338,17.6041,17.6239,125469.0
2025-06-10 11:55:00,17.8,17.8,17.78,17.79,121446.0,17.6239,17.6239,17.6041,17.614,121446.0
2025-06-10 12:00:00,17.79,17.79,17.75,17.77,397389.0,17.614,17.614,17.5744,17.5942,397389.0
2025-06-10 12:05:00,17.77,17.77,17.75,17.76,140014.0,17.5942,17.5942,17.5744,17.5843,140014.0
2025-06-10 12:10:00,17.77,17.78,17.75,17.76,85820.0,17.5942,17.6041,17.5744,17.5843,85820.0
2025-06-10 12:15:00,17.77,17.77,17.75,17.77,140848.0,17.5942,17.5942,17.5744,17.5942,140848.0
2025-06-10 12:20:00,17.77,17.77,17.75,17.76,65826.0,17.5942,17.5942,17.5744,17.5843,65826.0
2025-06-10 12:25:00,17.76,17.76,17.74,17.75,71224.0,17.5843,17.5843,17.5645,17.5744,71224.0
2025-06-10 12:30:00,17.75,17.75,17.74,17.75,10200.0,17.5744,17.5744,17.5645,17.5744,10200.0
2025-06-10 12:35:00,17.74,17.75,17.73,17.74,44830.0,17.5645,17.5744,17.5546,17.5645,44830.0
2025-06-10 12:40:00,17.75,17.76,17.74,17.76,25531.0,17.5744,17.5843,17.5645,17.5843,25531.0
2025-06-10 12:45:00,17.75,17.76,17.73,17.74,62189.0,17.5744,17.5843,17.5546,17.5645,62189.0
2025-06-10 12:50:00,17.74,17.75,17.72,17.72,147859.0,17.5645,17.5744,17.5447,17.5447,147859.0
2025-06-10 12:55:00,17.73,17.74,17.72,17.73,159796.0,17.5546,17.5645,17.5447,17.5546,159796.0
2025-06-10 13:00:00,17.73,17.75,17.72,17.75,26270.0,17.5546,17.5744,17.5447,17.5744,26270.0
2025-06-10 13:05:00,17.75,17.76,17.73,17.73,31902.0,17.5744,17.5843,17.5546,17.5546,31902.0
2025-06-10 13:10:00,17.73,17.74,17.7,17.71,100523.0,17.5546,17.5645,17.5249,17.5348,100523.0
2025-06-10 13:15:00,17.71,17.73,17.7,17.73,36424.0,17.5348,17.5546,17.5249,17.5546,36424.0
2025-06-10 13:20:00,17.72,17.73,17.71,17.73,70898.0,17.5447,17.5546,17.5348,17.5546,70898.0
2025-06-10 13:25:00,17.73,17.75,17.72,17.74,202643.0,17.5546,17.5744,17.5447,17.5645,202643.0
2025-06-10 13:30:00,17.75,17.76,17.74,17.75,97765.0,17.5744,17.5843,17.5645,17.5744,97765.0
2025-06-10 13:35:00,17.74,17.76,17.74,17.75,124255.0,17.5645,17.5843,17.5645,17.5744,124255.0
2025-06-10 13:40:00,17.75,17.77,17.74,17.77,83717.0,17.5744,17.5942,17.5645,17.5942,83717.0
2025-06-10 13:45:00,17.76,17.78,17.75,17.77,129422.0,17.5843,17.6041,17.5744,17.5942,129422.0
2025-06-10 13:50:00,17.76,17.77,17.75,17.76,49782.0,17.5843,17.5942,17.5744,17.5843,49782.0
2025-06-10 13:55:00,17.76,17.79,17.76,17.78,77845.0,17.5843,17.614,17.5843,17.6041,77845.0
2025-06-10 14:00:00,17.8,17.85,17.79,17.82,609453.0,17.6239,17.6734,17.614,17.6437,609453.0
2025-06-10 14:05:00,17.82,17.84,17.8,17.8,76238.0,17.6437,17.6635,17.6239,17.6239,76238.0
2025-06-10 14:10:00,17.8,17.83,17.8,17.81,73079.0,17.6239,17.6536,17.6239,17.6338,73079.0
2025-06-10 14:15:00,17.82,17.82,17.79,17.8,66506.0,17.6437,17.6437,17.614,17.6239,66506.0
2025-06-10 14:20:00,17.8,17.82,17.79,17.8,96007.0,17.6239,17.6437,17.614,17.6239,96007.0
2025-06-10 14:25:00,17.8,17.82,17.79,17.81,96620.0,17.6239,17.6437,17.614,17.6338,96620.0
2025-06-10 14:30:00,17.8,17.81,17.79,17.8,41663.0,17.6239,17.6338,17.614,17.6239,41663.0
2025-06-10 14:35:00,17.79,17.8,17.77,17.79,108360.0,17.614,17.6239,17.5942,17.614,108360.0
2025-06-10 14:40:00,17.78,17.79,17.78,17.78,47170.0,17.6041,17.614,17.6041,17.6041,47170.0
2025-06-10 14:45:00,17.78,17.78,17.77,17.78,22408.0,17.6041,17.6041,17.5942,17.6041,22408.0
2025-06-10 14:50:00,17.78,17.78,17.75,17.75,139923.0,17.6041,17.6041,17.5744,17.5744,139923.0
2025-06-10 14:55:00,17.75,17.75,17.69,17.71,774243.0,17.5744,17.5744,17.515,17.5348,774243.0
2025-06-10 15:00:00,17.71,17.72,17.68,17.69,57685.0,17.5348,17.5447,17.5051,17.515,57685.0
2025-06-10 15:05:00,17.68,17.69,17.65,17.68,203744.0,17.5051,17.515,17.4754,17.5051,203744.0
2025-06-10 15:10:00,17.68,17.69,17.67,17.69,59172.0,17.5051,17.515,17.4952,17.515,59172.0
2025-06-10 15:15:00,17.69,17.73,17.68,17.71,92234.0,17.515,17.5546,17.5051,17.5348,92234.0
2025-06-10 15:20:00,17.71,17.72,17.69,17.7,29222.0,17.5348,17.5447,17.515,17.5249,29222.0
2025-06-10 15:25:00,17.7,17.71,17.69,17.71,41504.0,17.5249,17.5348,17.515,17.5348,41504.0
2025-06-10 15:30:00,17.71,17.73,17.7,17.71,126926.0,17.5348,17.5546,17.5249,17.5348,126926.0
2025-06-10 15:35:00,17.72,17.74,17.71,17.74,98670.0,17.5447,17.5645,17.5348,17.5645,98670.0
2025-06-10 15:40:00,17.73,17.77,17.72,17.73,91572.0,17.5546,17.5942,17.5447,17.5546,91572.0
2025-06-10 15:45:00,17.74,17.75,17.73,17.74,60416.0,17.5645,17.5744,17.5546,17.5645,60416.0
2025-06-10 15:50:00,17.75,17.76,17.71,17.72,210535.0,17.5744,17.5843,17.5348,17.5447,210535.0
2025-06-10 15:55:00,17.71,17.72,17.67,17.68,312115.0,17.5348,17.5447,17.4952,17.5051,312115.0
2025-06-11 09:30:00,17.62,17.69,17.62,17.68,169877.0,17.4457,17.515,17.4457,17.5051,169877.0
2025-06-11 09:35:00,17.68,17.7,17.65,17.66,124702.0,17.5051,17.5249,17.4754,17.4853,124702.0
2025-06-11 09:40:00,17.66,17.68,17.65,17.67,202891.0,17.4853,17.5051,17.4754,17.4952,202891.0
2025-06-11 09:45:00,17.68,17.73,17.67,17.69,188997.0,17.5051,17.5546,17.4952,17.515,188997.0
2025-06-11 09:50:00,17.69,17.69,17.63,17.65,144801.0,17.515,17.515,17.4556,17.4754,144801.0
2025-06-11 09:55:00,17.64,17.66,17.63,17.66,76469.0,17.4655,17.4853,17.4556,17.4853,76469.0
2025-06-11 10:00:00,17.64,17.66,17.64,17.66,58212.0,17.4655,17.4853,17.4655,17.4853,58212.0
2025-06-11 10:05:00,17.64,17.66,17.63,17.63,60342.0,17.4655,17.4853,17.4556,17.4556,60342.0
2025-06-11 10:10:00,17.63,17.64,17.62,17.62,131914.0,17.4556,17.4655,17.4457,17.4457,131914.0
2025-06-11 10:15:00,17.62,17.63,17.59,17.6,190915.0,17.4457,17.4556,17.416,17.4259,190915.0
2025-06-11 10:20:00,17.59,17.61,17.58,17.59,342842.0,17.416,17.4358,17.4061,17.416,342842.0
2025-06-11 10:25:00,17.59,17.6,17.57,17.58,155161.0,17.416,17.4259,17.3962,17.4061,155161.0
2025-06-11 10:30:00,17.59,17.6,17.58,17.59,129594.0,17.416,17.4259,17.4061,17.416,129594.0
2025-06-11 10:35:00,17.59,17.6,17.57,17.59,59755.0,17.416,17.4259,17.3962,17.416,59755.0
2025-06-11 10:40:00,17.59,17.61,17.58,17.59,167315.0,17.416,17.4358,17.4061,17.416,167315.0
2025-06-11 10:45:00,17.59,17.59,17.57,17.59,70567.0,17.416,17.416,17.3962,17.416,70567.0
2025-06-11 10:50:00,17.59,17.59,17.57,17.58,99081.0,17.416,17.416,17.3962,17.4061,99081.0
2025-06-11 10:55:00,17.58,17.59,17.56,17.59,144981.0,17.4061,17.416,17.3863,17.416,144981.0
2025-06-11 11:00:00,17.59,17.59,17.57,17.57,97505.0,17.416,17.416,17.3962,17.3962,97505.0
2025-06-11 11:05:00,17.58,17.65,17.57,17.65,370752.0,17.4061,17.4754,17.3962,17.4754,370752.0
2025-06-11 11:10:00,17.65,17.66,17.6,17.62,150724.0,17.4754,17.4853,17.4259,17.4457,150724.0
2025-06-11 11:15:00,17.61,17.61,17.58,17.59,53233.0,17.4358,17.4358,17.4061,17.416,53233.0
2025-06-11 11:20:00,17.59,17.6,17.58,17.59,89612.0,17.416,17.4259,17.4061,17.416,89612.0
2025-06-11 11:25:00,17.59,17.62,17.59,17.62,167242.0,17.416,17.4457,17.416,17.4457,167242.0
2025-06-11 11:30:00,17.62,17.63,17.61,17.62,264956.0,17.4457,17.4556,17.4358,17.4457,264956.0
2025-06-11 11:35:00,17.62,17.63,17.6,17.63,60055.0,17.4457,17.4556,17.4259,17.4556,60055.0
2025-06-11 11:40:00,17.63,17.65,17.62,17.64,47055.0,17.4556,17.4754,17.4457,17.4655,47055.0
2025-06-11 11:45:00,17.64,17.68,17.62,17.64,187146.0,17.4655,17.5051,17.4457,17.4655,187146.0
2025-06-11 11:50:00,17.64,17.66,17.62,17.62,91746.0,17.4655,17.4853,17.4457,17.4457,91746.0
2025-06-11 11:55:00,17.62,17.66,17.61,17.65,69171.0,17.4457,17.4853,17.4358,17.4754,69171.0
2025-06-11 12:00:00,17.65,17.68,17.63,17.66,110732.0,17.4754,17.5051,17.4556,17.4853,110732.0
2025-06-11 12:05:00,17.67,17.71,17.66,17.68,416271.0,17.4952,17.5348,17.4853,17.5051,416271.0
2025-06-11 12:10:00,17.69,17.73,17.68,17.69,121938.0,17.515,17.5546,17.5051,17.515,121938.0
2025-06-11 12:15:00,17.7,17.73,17.69,17.73,123532.0,17.5249,17.5546,17.515,17.5546,123532.0
2025-06-11 12:20:00,17.72,17.75,17.7,17.71,166931.0,17.5447,17.5744,17.5249,17.5348,166931.0
2025-06-11 12:25:00,17.72,17.72,17.67,17.68,48856.0,17.5447,17.5447,17.4952,17.5051,48856.0
2025-06-11 12:30:00,17.67,17.68,17.65,17.67,98843.0,17.4952,17.5051,17.4754,17.4952,98843.0
2025-06-11 12:35:00,17.67,17.7,17.66,17.69,200716.0,17.4952,17.5249,17.4853,17.515,200716.0
2025-06-11 12:40:00,17.7,17.71,17.68,17.69,199307.0,17.5249,17.5348,17.5051,17.515,199307.0
2025-06-11 12:45:00,17.69,17.69,17.65,17.67,119626.0,17.515,17.515,17.4754,17.4952,119626.0
2025-06-11 12:50:00,17.66,17.68,17.65,17.67,72482.0,17.4853,17.5051,17.4754,17.4952,72482.0
2025-06-11 12:55:00,17.67,17.68,17.66,17.66,76358.0,17.4952,17.5051,17.4853,17.4853,76358.0
2025-06-11 13:00:00,17.66,17.67,17.62,17.63,63038.0,17.4853,17.4952,17.4457,17.4556,63038.0
2025-06-11 13:05:00,17.63,17.64,17.61,17.62,105363.0,17.4556,17.4655,17.4358,17.4457,105363.0
2025-06-11 13:10:00,17.62,17.63,17.61,17.63,125105.0,17.4457,17.4556,17.4358,17.4556,125105.0
2025-06-11 13:15:00,17.63,17.64,17.61,17.62,81763.0,17.4556,17.4655,17.4358,17.4457,81763.0
2025-06-11 13:20:00,17.63,17.63,17.61,17.62,13024.0,17.4556,17.4556,17.4358,17.4457,13024.0
2025-06-11 13:25:00,17.61,17.62,17.6,17.61,67111.0,17.4358,17.4457,17.4259,17.4358,67111.0
2025-06-11 13:30:00,17.61,17.63,17.6,17.62,61117.0,17.4358,17.4556,17.4259,17.4457,61117.0
2025-06-11 13:35:00,17.63,17.65,17.62,17.64,67888.0,17.4556,17.4754,17.4457,17.4655,67888.0
2025-06-11 13:40:00,17.63,17.68,17.62,17.65,48760.0,17.4556,17.5051,17.4457,17.4754,48760.0
2025-06-11 13:45:00,17.65,17.68,17.64,17.68,49263.0,17.4754,17.5051,17.4655,17.5051,49263.0
2025-06-11 13:50:00,17.68,17.7,17.67,17.67,115107.0,17.5051,17.5249,17.4952,17.4952,115107.0
2025-06-11 13:55:00,17.67,17.72,17.67,17.72,195240.0,17.4952,17.5447,17.4952,17.5447,195240.0
2025-06-11 14:00:00,17.72,17.84,17.7,17.8,307591.0,17.5447,17.6635,17.5249,17.6239,307591.0
2025-06-11 14:05:00,17.8,17.81,17.75,17.76,116675.0,17.6239,17.6338,17.5744,17.5843,116675.0
2025-06-11 14:10:00,17.78,17.84,17.76,17.84,494324.0,17.6041,17.6635,17.5843,17.6635,494324.0
2025-06-11 14:15:00,17.84,17.91,17.83,17.85,276221.0,17.6635,17.7328,17.6536,17.6734,276221.0
2025-06-11 14:20:00,17.84,17.85,17.8,17.82,199850.0,17.6635,17.6734,17.6239,17.6437,199850.0
2025-06-11 14:25:00,17.81,17.83,17.78,17.83,122338.0,17.6338,17.6536,17.6041,17.6536,122338.0
2025-06-11 14:30:00,17.82,17.87,17.78,17.79,373142.0,17.6437,17.6932,17.6041,17.614,373142.0
2025-06-11 14:35:00,17.8,17.81,17.75,17.76,143708.0,17.6239,17.6338,17.5744,17.5843,143708.0
2025-06-11 14:40:00,17.76,17.79,17.74,17.75,144363.0,17.5843,17.614,17.5645,17.5744,144363.0
2025-06-11 14:45:00,17.74,17.75,17.73,17.73,142084.0,17.5645,17.5744,17.5546,17.5546,142084.0
2025-06-11 14:50:00,17.74,17.79,17.73,17.77,129095.0,17.5645,17.614,17.5546,17.5942,129095.0
2025-06-11 14:55:00,17.79,17.83,17.78,17.82,208547.0,17.614,17.6536,17.6041,17.6437,208547.0
2025-06-11 15:00:00,17.82,17.85,17.8,17.84,98765.0,17.6437,17.6734,17.6239,17.6635,98765.0
2025-06-11 15:05:00,17.84,17.87,17.81,17.82,86711.0,17.6635,17.6932,17.6338,17.6437,86711.0
2025-06-11 15:10:00,17.82,17.83,17.8,17.82,180736.0,17.6437,17.6536,17.6239,17.6437,180736.0
2025-06-11 15:15:00,17.81,17.86,17.8,17.86,193538.0,17.6338,17.6833,17.6239,17.6833,193538.0
2025-06-11 15:20:00,17.86,17.86,17.8,17.82,113190.0,17.6833,17.6833,17.6239,17.6437,113190.0
2025-06-11 15:25:00,17.81,17.85,17.79,17.83,615858.0,17.6338,17.6734,17.614,17.6536,615858.0
2025-06-11 15:30:00,17.84,17.88,17.8,17.87,217474.0,17.6635,17.7031,17.6239,17.6932,217474.0
2025-06-11 15:35:00,17.88,17.88,17.82,17.83,194693.0,17.7031,17.7031,17.6437,17.6536,194693.0
2025-06-11 15:40:00,17.83,17.85,17.81,17.82,130163.0,17.6536,17.6734,17.6338,17.6437,130163.0
2025-06-11 15:45:00,17.82,17.85,17.8,17.84,195756.0,17.6437,17.6734,17.6239,17.6635,195756.0
2025-06-11 15:50:00,17.84,17.85,17.79,17.81,234582.0,17.6635,17.6734,17.614,17.6338,234582.0
2025-06-11 15:55:00,17.81,17.81,17.77,17.77,292819.0,17.6338,17.6338,17.5942,17.5942,292819.0
2025-06-12 09:30:00,17.87,17.89,17.83,17.88,108463.0,17.6932,17.713,17.6536,17.7031,108463.0
2025-06-12 09:35:00,17.88,17.9,17.84,17.86,90377.0,17.7031,17.7229,17.6635,17.6833,90377.0
2025-06-12 09:40:00,17.85,17.86,17.82,17.83,213520.0,17.6734,17.6833,17.6437,17.6536,213520.0
2025-06-12 09:45:00,17.82,17.85,17.81,17.82,89803.0,17.6437,17.6734,17.6338,17.6437,89803.0
2025-06-12 09:50:00,17.81,17.83,17.79,17.8,155106.0,17.6338,17.6536,17.614,17.6239,155106.0
2025-06-12 09:55:00,17.81,17.85,17.8,17.83,69817.0,17.6338,17.6734,17.6239,17.6536,69817.0
2025-06-12 10:00:00,17.82,17.84,17.8,17.82,128457.0,17.6437,17.6635,17.6239,17.6437,128457.0
2025-06-12 10:05:00,17.82,17.83,17.77,17.79,249812.0,17.6437,17.6536,17.5942,17.614,249812.0
2025-06-12 10:10:00,17.78,17.79,17.75,17.75,118155.0,17.6041,17.614,17.5744,17.5744,118155.0
2025-06-12 10:15:00,17.76,17.77,17.73,17.73,143565.0,17.5843,17.5942,17.5546,17.5546,143565.0
2025-06-12 10:20:00,17.74,17.75,17.72,17.74,204118.0,17.5645,17.5744,17.5447,17.5645,204118.0
2025-06-12 10:25:00,17.73,17.76,17.71,17.73,95330.0,17.5546,17.5843,17.5348,17.5546,95330.0
2025-06-12 10:30:00,17.72,17.73,17.71,17.71,94087.0,17.5447,17.5546,17.5348,17.5348,94087.0
2025-06-12 10:35:00,17.71,17.73,17.69,17.7,97101.0,17.5348,17.5546,17.515,17.5249,97101.0
2025-06-12 10:40:00,17.69,17.7,17.68,17.7,132365.0,17.515,17.5249,17.5051,17.5249,132365.0
2025-06-12 10:45:00,17.7,17.7,17.68,17.69,65760.0,17.5249,17.5249,17.5051,17.515,65760.0
2025-06-12 10:50:00,17.7,17.71,17.69,17.71,58397.0,17.5249,17.5348,17.515,17.5348,58397.0
2025-06-12 10:55:00,17.7,17.72,17.69,17.71,77481.0,17.5249,17.5447,17.515,17.5348,77481.0
2025-06-12 11:00:00,17.71,17.71,17.65,17.67,130460.0,17.5348,17.5348,17.4754,17.4952,130460.0
2025-06-12 11:05:00,17.67,17.69,17.66,17.68,111327.0,17.4952,17.515,17.4853,17.5051,111327.0
2025-06-12 11:10:00,17.68,17.7,17.67,17.68,41270.0,17.5051,17.5249,17.4952,17.5051,41270.0
2025-06-12 11:15:00,17.68,17.73,17.67,17.71,251327.0,17.5051,17.5546,17.4952,17.5348,251327.0
2025-06-12 11:20:00,17.71,17.77,17.7,17.76,753346.0,17.5348,17.5942,17.5249,17.5843,753346.0
2025-06-12 11:25:00,17.76,17.77,17.72,17.73,56276.0,17.5843,17.5942,17.5447,17.5546,56276.0
2025-06-12 11:30:00,17.73,17.75,17.71,17.74,152913.0,17.5546,17.5744,17.5348,17.5645,152913.0
2025-06-12 11:35:00,17.73,17.75,17.72,17.75,128577.0,17.5546,17.5744,17.5447,17.5744,128577.0
2025-06-12 11:40:00,17.75,17.75,17.72,17.72,75454.0,17.5744,17.5744,17.5447,17.5447,75454.0
2025-06-12 11:45:00,17.73,17.76,17.72,17.75,140286.0,17.5546,17.5843,17.5447,17.5744,140286.0
2025-06-12 11:50:00,17.75,17.76,17.73,17.75,75372.0,17.5744,17.5843,17.5546,17.5744,75372.0
2025-06-12 11:55:00,17.73,17.75,17.72,17.72,30780.0,17.5546,17.5744,17.5447,17.5447,30780.0
2025-06-12 12:00:00,17.73,17.76,17.7,17.75,44441.0,17.5546,17.5843,17.5249,17.5744,44441.0
2025-06-12 12:05:00,17.74,17.76,17.71,17.71,175740.0,17.5645,17.5843,17.5348,17.5348,175740.0
2025-06-12 12:10:00,17.71,17.71,17.68,17.71,555324.0,17.5348,17.5348,17.5051,17.5348,555324.0
2025-06-12 12:15:00,17.69,17.71,17.68,17.71,39660.0,17.515,17.5348,17.5051,17.5348,39660.0
2025-06-12 12:20:00,17.7,17.74,17.69,17.74,58194.0,17.5249,17.5645,17.515,17.5645,58194.0
2025-06-12 12:25:00,17.73,17.74,17.68,17.7,210871.0,17.5546,17.5645,17.5051,17.5249,210871.0
2025-06-12 12:30:00,17.7,17.75,17.69,17.71,418958.0,17.5249,17.5744,17.515,17.5348,418958.0
2025-06-12 12:35:00,17.7,17.71,17.67,17.68,145759.0,17.5249,17.5348,17.4952,17.5051,145759.0
2025-06-12 12:40:00,17.68,17.7,17.67,17.68,117840.0,17.5051,17.5249,17.4952,17.5051,117840.0
2025-06-12 12:45:00,17.69,17.71,17.67,17.7,119858.0,17.515,17.5348,17.4952,17.5249,119858.0
2025-06-12 12:50:00,17.7,17.73,17.7,17.72,144682.0,17.5249,17.5546,17.5249,17.5447,144682.0
2025-06-12 12:55:00,17.73,17.73,17.71,17.72,71069.0,17.5546,17.5546,17.5348,17.5447,71069.0
2025-06-12 13:00:00,17.73,17.73,17.68,17.71,69513.0,17.5546,17.5546,17.5051,17.5348,69513.0
2025-06-12 13:05:00,17.7,17.72,17.68,17.7,60449.0,17.5249,17.5447,17.5051,17.5249,60449.0
2025-06-12 13:10:00,17.69,17.7,17.67,17.69,99385.0,17.515,17.5249,17.4952,17.515,99385.0
2025-06-12 13:15:00,17.68,17.7,17.67,17.68,81695.0,17.5051,17.5249,17.4952,17.5051,81695.0
2025-06-12 13:20:00,17.68,17.7,17.67,17.69,66898.0,17.5051,17.5249,17.4952,17.515,66898.0
2025-06-12 13:25:00,17.69,17.7,17.68,17.7,27257.0,17.515,17.5249,17.5051,17.5249,27257.0
2025-06-12 13:30:00,17.69,17.69,17.66,17.67,152623.0,17.515,17.515,17.4853,17.4952,152623.0
2025-06-12 13:35:00,17.66,17.68,17.66,17.66,35603.0,17.4853,17.5051,17.4853,17.4853,35603.0
2025-06-12 13:40:00,17.67,17.68,17.66,17.67,77301.0,17.4952,17.5051,17.4853,17.4952,77301.0
2025-06-12 13:45:00,17.67,17.69,17.66,17.69,32923.0,17.4952,17.515,17.4853,17.515,32923.0
2025-06-12 13:50:00,17.68,17.68,17.67,17.68,16724.0,17.5051,17.5051,17.4952,17.5051,16724.0
2025-06-12 13:55:00,17.68,17.7,17.67,17.69,91062.0,17.5051,17.5249,17.4952,17.515,91062.0
2025-06-12 14:00:00,17.69,17.7,17.67,17.68,168790.0,17.515,17.5249,17.4952,17.5051,168790.0
2025-06-12 14:05:00,17.67,17.68,17.66,17.67,51531.0,17.4952,17.5051,17.4853,17.4952,51531.0
2025-06-12 14:10:00,17.68,17.69,17.66,17.69,48329.0,17.5051,17.515,17.4853,17.515,48329.0
2025-06-12 14:15:00,17.68,17.69,17.67,17.68,48568.0,17.5051,17.515,17.4952,17.5051,48568.0
2025-06-12 14:20:00,17.68,17.71,17.67,17.7,70909.0,17.5051,17.5348,17.4952,17.5249,70909.0
2025-06-12 14:25:00,17.7,17.73,17.69,17.71,203274.0,17.5249,17.5546,17.515,17.5348,203274.0
2025-06-12 14:30:00,17.71,17.73,17.69,17.71,109026.0,17.5348,17.5546,17.515,17.5348,109026.0
2025-06-12 14:35:00,17.69,17.71,17.68,17.69,46406.0,17.515,17.5348,17.5051,17.515,46406.0
2025-06-12 14:40:00,17.69,17.71,17.68,17.71,21805.0,17.515,17.5348,17.5051,17.5348,21805.0
2025-06-12 14:45:00,17.71,17.72,17.68,17.69,76994.0,17.5348,17.5447,17.5051,17.515,76994.0
2025-06-12 14:50:00,17.7,17.7,17.67,17.69,48025.0,17.5249,17.5249,17.4952,17.515,48025.0
2025-06-12 14:55:00,17.69,17.7,17.67,17.68,50035.0,17.515,17.5249,17.4952,17.5051,50035.0
2025-06-12 15:00:00,17.68,17.69,17.66,17.66,23992.0,17.5051,17.515,17.4853,17.4853,23992.0
2025-06-12 15:05:00,17.67,17.68,17.66,17.67,92694.0,17.4952,17.5051,17.4853,17.4952,92694.0
2025-06-12 15:10:00,17.67,17.68,17.66,17.68,161320.0,17.4952,17.5051,17.4853,17.5051,161320.0
2025-06-12 15:15:00,17.68,17.68,17.66,17.66,34734.0,17.5051,17.5051,17.4853,17.4853,34734.0
2025-06-12 15:20:00,17.66,17.68,17.66,17.68,9413.0,17.4853,17.5051,17.4853,17.5051,9413.0
2025-06-12 15:25:00,17.68,17.69,17.67,17.68,66479.0,17.5051,17.515,17.4952,17.5051,66479.0
2025-06-12 15:30:00,17.68,17.7,17.67,17.69,64022.0,17.5051,17.5249,17.4952,17.515,64022.0
2025-06-12 15:35:00,17.69,17.7,17.68,17.69,51305.0,17.515,17.5249,17.5051,17.515,51305.0
2025-06-12 15:40:00,17.69,17.71,17.69,17.71,52511.0,17.515,17.5348,17.515,17.5348,52511.0
2025-06-12 15:45:00,17.72,17.72,17.7,17.71,51380.0,17.5447,17.5447,17.5249,17.5348,51380.0
2025-06-12 15:50:00,17.71,17.73,17.7,17.71,298678.0,17.5348,17.5546,17.5249,17.5348,298678.0
2025-06-12 15:55:00,17.71,17.71,17.66,17.66,362120.0,17.5348,17.5348,17.4853,17.4853,362120.0
2025-06-13 09:30:00,17.98,17.99,17.86,17.9,477510.0,17.8021,17.812,17.6833,17.7229,477510.0
2025-06-13 09:35:00,17.9,17.93,17.87,17.88,134542.0,17.7229,17.7526,17.6932,17.7031,134542.0
2025-06-13 09:40:00,17.88,17.92,17.88,17.91,131679.0,17.7031,17.7427,17.7031,17.7328,131679.0
2025-06-13 09:45:00,17.91,17.96,17.91,17.95,302466.0,17.7328,17.7823,17.7328,17.7724,302466.0
2025-06-13 09:50:00,17.95,17.98,17.9,17.97,502407.0,17.7724,17.8021,17.7229,17.7922,502407.0
2025-06-13 09:55:00,17.98,18.01,17.95,18.0,232031.0,17.8021,17.8318,17.7724,17.8219,232031.0
2025-06-13 10:00:00,17.99,18.0,17.92,17.98,335038.0,17.812,17.8219,17.7427,17.8021,335038.0
2025-06-13 10:05:00,17.98,17.99,17.94,17.97,147216.0,17.8021,17.812,17.7625,17.7922,147216.0
2025-06-13 10:10:00,17.98,18.03,17.97,18.01,293529.0,17.8021,17.8516,17.7922,17.8318,293529.0
2025-06-13 10:15:00,18.0,18.03,17.99,18.02,226619.0,17.8219,17.8516,17.812,17.8417,226619.0
2025-06-13 10:20:00,18.02,18.06,18.0,18.03,395188.0,17.8417,17.8813,17.8219,17.8516,395188.0
2025-06-13 10:25:00,18.03,18.08,18.02,18.08,168330.0,17.8516,17.9011,17.8417,17.9011,168330.0
2025-06-13 10:30:00,18.07,18.08,18.02,18.04,98156.0,17.8912,17.9011,17.8417,17.8615,98156.0
2025-06-13 10:35:00,18.05,18.05,17.98,17.99,203970.0,17.8714,17.8714,17.8021,17.812,203970.0
2025-06-13 10:40:00,17.98,18.01,17.95,18.01,258021.0,17.8021,17.8318,17.7724,17.8318,258021.0
2025-06-13 10:45:00,18.0,18.03,17.99,18.02,214135.0,17.8219,17.8516,17.812,17.8417,214135.0
2025-06-13 10:50:00,18.03,18.03,17.94,17.96,221976.0,17.8516,17.8516,17.7625,17.7823,221976.0
2025-06-13 10:55:00,17.95,17.96,17.92,17.94,105113.0,17.7724,17.7823,17.7427,17.7625,105113.0
2025-06-13 11:00:00,17.94,17.95,17.92,17.93,160889.0,17.7625,17.7724,17.7427,17.7526,160889.0
2025-06-13 11:05:00,17.93,17.93,17.9,17.91,102513.0,17.7526,17.7526,17.7229,17.7328,102513.0
2025-06-13 11:10:00,17.92,17.94,17.9,17.91,160469.0,17.7427,17.7625,17.7229,17.7328,160469.0
2025-06-13 11:15:00,17.91,17.92,17.89,17.89,191519.0,17.7328,17.7427,17.713,17.713,191519.0
2025-06-13 11:20:00,17.89,17.9,17.84,17.88,703974.0,17.713,17.7229,17.6635,17.7031,703974.0
2025-06-13 11:25:00,17.89,17.89,17.85,17.86,70869.0,17.713,17.713,17.6734,17.6833,70869.0
2025-06-13 11:30:00,17.85,17.86,17.83,17.85,126742.0,17.6734,17.6833,17.6536,17.6734,126742.0
2025-06-13 11:35:00,17.86,17.87,17.85,17.86,48102.0,17.6833,17.6932,17.6734,17.6833,48102.0
2025-06-13 11:40:00,17.86,17.87,17.82,17.83,147344.0,17.6833,17.6932,17.6437,17.6536,147344.0
2025-06-13 11:45:00,17.84,17.84,17.8,17.81,248326.0,17.6635,17.6635,17.6239,17.6338,248326.0
2025-06-13 11:50:00,17.81,17.81,17.78,17.78,81777.0,17.6338,17.6338,17.6041,17.6041,81777.0
2025-06-13 11:55:00,17.79,17.83,17.79,17.82,115560.0,17.614,17.6536,17.614,17.6437,115560.0
2025-06-13 12:00:00,17.81,17.83,17.8,17.82,127042.0,17.6338,17.6536,17.6239,17.6437,127042.0
2025-06-13 12:05:00,17.82,17.83,17.79,17.8,45140.0,17.6437,17.6536,17.614,17.6239,45140.0
2025-06-13 12:10:00,17.8,17.81,17.78,17.79,74014.0,17.6239,17.6338,17.6041,17.614,74014.0
2025-06-13 12:15:00,17.79,17.81,17.78,17.79,84864.0,17.614,17.6338,17.6041,17.614,84864.0
2025-06-13 12:20:00,17.79,17.81,17.78,17.8,74611.0,17.614,17.6338,17.6041,17.6239,74611.0
2025-06-13 12:25:00,17.8,17.85,17.79,17.84,39744.0,17.6239,17.6734,17.614,17.6635,39744.0
2025-06-13 12:30:00,17.84,17.84,17.81,17.82,106032.0,17.6635,17.6635,17.6338,17.6437,106032.0
2025-06-13 12:35:00,17.81,17.85,17.8,17.85,38462.0,17.6338,17.6734,17.6239,17.6734,38462.0
2025-06-13 12:40:00,17.85,17.86,17.83,17.85,34495.0,17.6734,17.6833,17.6536,17.6734,34495.0
2025-06-13 12:45:00,17.85,17.87,17.84,17.87,88842.0,17.6734,17.6932,17.6635,17.6932,88842.0
2025-06-13 12:50:00,17.86,17.87,17.81,17.82,141168.0,17.6833,17.6932,17.6338,17.6437,141168.0
2025-06-13 12:55:00,17.82,17.83,17.8,17.82,90829.0,17.6437,17.6536,17.6239,17.6437,90829.0
2025-06-13 13:00:00,17.83,17.84,17.81,17.83,45321.0,17.6536,17.6635,17.6338,17.6536,45321.0
2025-06-13 13:05:00,17.84,17.87,17.83,17.86,69488.0,17.6635,17.6932,17.6536,17.6833,69488.0
2025-06-13 13:10:00,17.87,17.9,17.86,17.89,271125.0,17.6932,17.7229,17.6833,17.713,271125.0
2025-06-13 13:15:00,17.88,17.94,17.88,17.91,403111.0,17.7031,17.7625,17.7031,17.7328,403111.0
2025-06-13 13:20:00,17.9,17.9,17.85,17.88,205159.0,17.7229,17.7229,17.6734,17.7031,205159.0
2025-06-13 13:25:00,17.88,17.92,17.87,17.92,91620.0,17.7031,17.7427,17.6932,17.7427,91620.0
2025-06-13 13:30:00,17.92,17.92,17.88,17.91,107680.0,17.7427,17.7427,17.7031,17.7328,107680.0
2025-06-13 13:35:00,17.91,17.93,17.9,17.92,34161.0,17.7328,17.7526,17.7229,17.7427,34161.0
2025-06-13 13:40:00,17.94,17.95,17.9,17.93,235722.0,17.7625,17.7724,17.7229,17.7526,235722.0
2025-06-13 13:45:00,17.92,17.94,17.9,17.93,52567.0,17.7427,17.7625,17.7229,17.7526,52567.0
2025-06-13 13:50:00,17.93,17.93,17.87,17.89,107601.0,17.7526,17.7526,17.6932,17.713,107601.0
2025-06-13 13:55:00,17.89,17.91,17.88,17.91,347780.0,17.713,17.7328,17.7031,17.7328,347780.0
2025-06-13 14:00:00,17.91,17.96,17.87,17.94,395604.0,17.7328,17.7823,17.6932,17.7625,395604.0
2025-06-13 14:05:00,17.93,17.97,17.9,17.96,545900.0,17.7526,17.7922,17.7229,17.7823,545900.0
2025-06-13 14:10:00,17.95,17.97,17.93,17.96,116471.0,17.7724,17.7922,17.7526,17.7823,116471.0
2025-06-13 14:15:00,17.96,18.02,17.96,17.96,907535.0,17.7823,17.8417,17.7823,17.7823,907535.0
2025-06-13 14:20:00,17.97,18.02,17.96,18.0,257286.0,17.7922,17.8417,17.7823,17.8219,257286.0
2025-06-13 14:25:00,18.0,18.06,17.98,18.05,288949.0,17.8219,17.8813,17.8021,17.8714,288949.0
2025-06-13 14:30:00,18.05,18.12,18.04,18.08,586755.0,17.8714,17.9407,17.8615,17.9011,586755.0
2025-06-13 14:35:00,18.09,18.15,18.08,18.13,408746.0,17.911,17.9704,17.9011,17.9506,408746.0
2025-06-13 14:40:00,18.13,18.14,18.09,18.11,97338.0,17.9506,17.9605,17.911,17.9308,97338.0
2025-06-13 14:45:00,18.11,18.12,18.06,18.11,121000.0,17.9308,17.9407,17.8813,17.9308,121000.0
2025-06-13 14:50:00,18.11,18.12,18.05,18.05,91181.0,17.9308,17.9407,17.8714,17.8714,91181.0
2025-06-13 14:55:00,18.06,18.09,18.04,18.05,139528.0,17.8813,17.911,17.8615,17.8714,139528.0
2025-06-13 15:00:00,18.06,18.11,18.03,18.07,103152.0,17.8813,17.9308,17.8516,17.8912,103152.0
2025-06-13 15:05:00,18.07,18.09,18.02,18.03,101384.0,17.8912,17.911,17.8417,17.8516,101384.0
2025-06-13 15:10:00,18.04,18.07,18.02,18.04,111846.0,17.8615,17.8912,17.8417,17.8615,111846.0
2025-06-13 15:15:00,18.03,18.07,18.03,18.06,81869.0,17.8516,17.8912,17.8516,17.8813,81869.0
2025-06-13 15:20:00,18.06,18.09,18.04,18.09,344175.0,17.8813,17.911,17.8615,17.911,344175.0
2025-06-13 15:25:00,18.09,18.12,18.09,18.11,156785.0,17.911,17.9407,17.911,17.9308,156785.0
2025-06-13 15:30:00,18.1,18.13,18.07,18.1,92078.0,17.9209,17.9506,17.8912,17.9209,92078.0
2025-06-13 15:35:00,18.11,18.12,18.05,18.07,65978.0,17.9308,17.9407,17.8714,17.8912,65978.0
2025-06-13 15:40:00,18.07,18.12,18.06,18.11,52750.0,17.8912,17.9407,17.8813,17.9308,52750.0
2025-06-13 15:45:00,18.12,18.15,18.07,18.1,563637.0,17.9407,17.9704,17.8912,17.9209,563637.0
2025-06-13 15:50:00,18.1,18.14,18.07,18.12,230124.0,17.9209,17.9605,17.8912,17.9407,230124.0
2025-06-13 15:55:00,18.13,18.13,18.06,18.06,477560.0,17.9506,17.9506,17.8813,17.8813,477560.0
2025-06-16 09:30:00,17.86,17.87,17.79,17.8,303270.0,17.6833,17.6932,17.614,17.6239,303270.0
2025-06-16 09:35:00,17.8,17.82,17.78,17.79,144502.0,17.6239,17.6437,17.6041,17.614,144502.0
2025-06-16 09:40:00,17.79,17.81,17.78,17.8,78554.0,17.614,17.6338,17.6041,17.6239,78554.0
2025-06-16 09:45:00,17.8,17.81,17.74,17.76,523854.0,17.6239,17.6338,17.5645,17.5843,523854.0
2025-06-16 09:50:00,17.76,17.77,17.69,17.72,699441.0,17.5843,17.5942,17.515,17.5447,699441.0
2025-06-16 09:55:00,17.72,17.72,17.68,17.71,176601.0,17.5447,17.5447,17.5051,17.5348,176601.0
2025-06-16 10:00:00,17.7,17.7,17.66,17.68,198994.0,17.5249,17.5249,17.4853,17.5051,198994.0
2025-06-16 10:05:00,17.68,17.71,17.66,17.71,305625.0,17.5051,17.5348,17.4853,17.5348,305625.0
2025-06-16 10:10:00,17.71,17.71,17.66,17.66,161694.0,17.5348,17.5348,17.4853,17.4853,161694.0
2025-06-16 10:15:00,17.66,17.68,17.64,17.65,76572.0,17.4853,17.5051,17.4655,17.4754,76572.0
2025-06-16 10:20:00,17.64,17.66,17.63,17.64,85921.0,17.4655,17.4853,17.4556,17.4655,85921.0
2025-06-16 10:25:00,17.65,17.66,17.63,17.64,108319.0,17.4754,17.4853,17.4556,17.4655,108319.0
2025-06-16 10:30:00,17.63,17.64,17.61,17.62,136664.0,17.4556,17.4655,17.4358,17.4457,136664.0
2025-06-16 10:35:00,17.63,17.66,17.62,17.65,124513.0,17.4556,17.4853,17.4457,17.4754,124513.0
2025-06-16 10:40:00,17.65,17.66,17.63,17.63,109725.0,17.4754,17.4853,17.4556,17.4556,109725.0
2025-06-16 10:45:00,17.63,17.65,17.62,17.65,123490.0,17.4556,17.4754,17.4457,17.4754,123490.0
2025-06-16 10:50:00,17.65,17.66,17.63,17.66,52684.0,17.4754,17.4853,17.4556,17.4853,52684.0
2025-06-16 10:55:00,17.65,17.66,17.64,17.65,88073.0,17.4754,17.4853,17.4655,17.4754,88073.0
2025-06-16 11:00:00,17.64,17.67,17.63,17.66,175756.0,17.4655,17.4952,17.4556,17.4853,175756.0
2025-06-16 11:05:00,17.66,17.68,17.65,17.67,102512.0,17.4853,17.5051,17.4754,17.4952,102512.0
2025-06-16 11:10:00,17.68,17.68,17.65,17.67,87415.0,17.5051,17.5051,17.4754,17.4952,87415.0
2025-06-16 11:15:00,17.66,17.67,17.64,17.66,58381.0,17.4853,17.4952,17.4655,17.4853,58381.0
2025-06-16 11:20:00,17.66,17.66,17.63,17.64,61992.0,17.4853,17.4853,17.4556,17.4655,61992.0
2025-06-16 11:25:00,17.64,17.69,17.64,17.69,119102.0,17.4655,17.515,17.4655,17.515,119102.0
2025-06-16 11:30:00,17.69,17.69,17.66,17.68,85270.0,17.515,17.515,17.4853,17.5051,85270.0
2025-06-16 11:35:00,17.68,17.69,17.66,17.68,215048.0,17.5051,17.515,17.4853,17.5051,215048.0
2025-06-16 11:40:00,17.67,17.68,17.66,17.67,89084.0,17.4952,17.5051,17.4853,17.4952,89084.0
2025-06-16 11:45:00,17.67,17.68,17.65,17.67,79212.0,17.4952,17.5051,17.4754,17.4952,79212.0
2025-06-16 11:50:00,17.67,17.7,17.66,17.69,92673.0,17.4952,17.5249,17.4853,17.515,92673.0
2025-06-16 11:55:00,17.69,17.72,17.68,17.69,863573.0,17.515,17.5447,17.5051,17.515,863573.0
2025-06-16 12:00:00,17.7,17.72,17.67,17.7,72187.0,17.5249,17.5447,17.4952,17.5249,72187.0
2025-06-16 12:05:00,17.7,17.72,17.69,17.7,54456.0,17.5249,17.5447,17.515,17.5249,54456.0
2025-06-16 12:10:00,17.7,17.71,17.68,17.69,35862.0,17.5249,17.5348,17.5051,17.515,35862.0
2025-06-16 12:15:00,17.69,17.7,17.66,17.68,102964.0,17.515,17.5249,17.4853,17.5051,102964.0
2025-06-16 12:20:00,17.68,17.7,17.66,17.69,159312.0,17.5051,17.5249,17.4853,17.515,159312.0
2025-06-16 12:25:00,17.7,17.71,17.69,17.7,76137.0,17.5249,17.5348,17.515,17.5249,76137.0
2025-06-16 12:30:00,17.7,17.71,17.69,17.71,42960.0,17.5249,17.5348,17.515,17.5348,42960.0
2025-06-16 12:35:00,17.7,17.72,17.69,17.71,10676.0,17.5249,17.5447,17.515,17.5348,10676.0
2025-06-16 12:40:00,17.71,17.74,17.7,17.73,51791.0,17.5348,17.5645,17.5249,17.5546,51791.0
2025-06-16 12:45:00,17.73,17.74,17.7,17.72,95359.0,17.5546,17.5645,17.5249,17.5447,95359.0
2025-06-16 12:50:00,17.72,17.72,17.69,17.7,68378.0,17.5447,17.5447,17.515,17.5249,68378.0
2025-06-16 12:55:00,17.71,17.73,17.7,17.72,76073.0,17.5348,17.5546,17.5249,17.5447,76073.0
2025-06-16 13:00:00,17.72,17.73,17.71,17.73,82909.0,17.5447,17.5546,17.5348,17.5546,82909.0
2025-06-16 13:05:00,17.74,17.74,17.72,17.72,45869.0,17.5645,17.5645,17.5447,17.5447,45869.0
2025-06-16 13:10:00,17.72,17.75,17.71,17.73,91805.0,17.5447,17.5744,17.5348,17.5546,91805.0
2025-06-16 13:15:00,17.74,17.75,17.72,17.73,132149.0,17.5645,17.5744,17.5447,17.5546,132149.0
2025-06-16 13:20:00,17.72,17.73,17.71,17.71,114391.0,17.5447,17.5546,17.5348,17.5348,114391.0
2025-06-16 13:25:00,17.71,17.72,17.67,17.68,76655.0,17.5348,17.5447,17.4952,17.5051,76655.0
2025-06-16 13:30:00,17.68,17.69,17.66,17.68,293106.0,17.5051,17.515,17.4853,17.5051,293106.0
2025-06-16 13:35:00,17.68,17.7,17.67,17.7,68722.0,17.5051,17.5249,17.4952,17.5249,68722.0
2025-06-16 13:40:00,17.7,17.7,17.68,17.7,145597.0,17.5249,17.5249,17.5051,17.5249,145597.0
2025-06-16 13:45:00,17.69,17.71,17.68,17.7,71304.0,17.515,17.5348,17.5051,17.5249,71304.0
2025-06-16 13:50:00,17.7,17.73,17.69,17.73,118211.0,17.5249,17.5546,17.515,17.5546,118211.0
2025-06-16 13:55:00,17.73,17.76,17.72,17.75,86553.0,17.5546,17.5843,17.5447,17.5744,86553.0
2025-06-16 14:00:00,17.74,17.75,17.72,17.72,34379.0,17.5645,17.5744,17.5447,17.5447,34379.0
2025-06-16 14:05:00,17.72,17.74,17.71,17.73,68083.0,17.5447,17.5645,17.5348,17.5546,68083.0
2025-06-16 14:10:00,17.74,17.75,17.72,17.73,143411.0,17.5645,17.5744,17.5447,17.5546,143411.0
2025-06-16 14:15:00,17.73,17.74,17.72,17.73,155345.0,17.5546,17.5645,17.5447,17.5546,155345.0
2025-06-16 14:20:00,17.73,17.75,17.72,17.73,48650.0,17.5546,17.5744,17.5447,17.5546,48650.0
2025-06-16 14:25:00,17.72,17.74,17.71,17.73,90380.0,17.5447,17.5645,17.5348,17.5546,90380.0
2025-06-16 14:30:00,17.73,17.75,17.73,17.73,53145.0,17.5546,17.5744,17.5546,17.5546,53145.0
2025-06-16 14:35:00,17.75,17.76,17.74,17.75,31633.0,17.5744,17.5843,17.5645,17.5744,31633.0
2025-06-16 14:40:00,17.75,17.75,17.74,17.75,8597.0,17.5744,17.5744,17.5645,17.5744,8597.0
2025-06-16 14:45:00,17.75,17.77,17.74,17.77,56628.0,17.5744,17.5942,17.5645,17.5942,56628.0
2025-06-16 14:50:00,17.76,17.78,17.74,17.74,101173.0,17.5843,17.6041,17.5645,17.5645,101173.0
2025-06-16 14:55:00,17.73,17.74,17.72,17.73,45916.0,17.5546,17.5645,17.5447,17.5546,45916.0
2025-06-16 15:00:00,17.73,17.76,17.72,17.75,85137.0,17.5546,17.5843,17.5447,17.5744,85137.0
2025-06-16 15:05:00,17.75,17.77,17.74,17.77,43207.0,17.5744,17.5942,17.5645,17.5942,43207.0
2025-06-16 15:10:00,17.77,17.78,17.75,17.77,222809.0,17.5942,17.6041,17.5744,17.5942,222809.0
2025-06-16 15:15:00,17.77,17.78,17.75,17.77,99848.0,17.5942,17.6041,17.5744,17.5942,99848.0
2025-06-16 15:20:00,17.78,17.79,17.73,17.75,576975.0,17.6041,17.614,17.5546,17.5744,576975.0
2025-06-16 15:25:00,17.76,17.77,17.73,17.76,325347.0,17.5843,17.5942,17.5546,17.5843,325347.0
2025-06-16 15:30:00,17.76,17.78,17.75,17.76,164666.0,17.5843,17.6041,17.5744,17.5843,164666.0
2025-06-16 15:35:00,17.77,17.77,17.75,17.76,76619.0,17.5942,17.5942,17.5744,17.5843,76619.0
2025-06-16 15:40:00,17.77,17.77,17.75,17.76,28582.0,17.5942,17.5942,17.5744,17.5843,28582.0
2025-06-16 15:45:00,17.75,17.75,17.72,17.74,125404.0,17.5744,17.5744,17.5447,17.5645,125404.0
2025-06-16 15:50:00,17.74,17.77,17.72,17.73,216085.0,17.5645,17.5942,17.5447,17.5546,216085.0
2025-06-16 15:55:00,17.73,17.78,17.71,17.72,315936.0,17.5546,17.6041,17.5348,17.5447,315936.0
2025-06-17 09:30:00,17.88,17.88,17.83,17.86,111653.0,17.7031,17.7031,17.6536,17.6833,111653.0
2025-06-17 09:35:00,17.86,17.89,17.85,17.85,71216.0,17.6833,17.713,17.6734,17.6734,71216.0
2025-06-17 09:40:00,17.85,17.9,17.84,17.89,177652.0,17.6734,17.7229,17.6635,17.713,177652.0
2025-06-17 09:45:00,17.88,17.9,17.85,17.88,314141.0,17.7031,17.7229,17.6734,17.7031,314141.0
2025-06-17 09:50:00,17.88,17.89,17.83,17.86,51672.0,17.7031,17.713,17.6536,17.6833,51672.0
2025-06-17 09:55:00,17.86,17.88,17.83,17.84,456166.0,17.6833,17.7031,17.6536,17.6635,456166.0
2025-06-17 10:00:00,17.82,17.87,17.81,17.86,157679.0,17.6437,17.6932,17.6338,17.6833,157679.0
2025-06-17 10:05:00,17.86,17.87,17.81,17.81,104193.0,17.6833,17.6932,17.6338,17.6338,104193.0
2025-06-17 10:10:00,17.81,17.82,17.78,17.79,81343.0,17.6338,17.6437,17.6041,17.614,81343.0
2025-06-17 10:15:00,17.79,17.83,17.79,17.82,193100.0,17.614,17.6536,17.614,17.6437,193100.0
2025-06-17 10:20:00,17.82,17.83,17.8,17.82,122198.0,17.6437,17.6536,17.6239,17.6437,122198.0
2025-06-17 10:25:00,17.82,17.83,17.81,17.82,78881.0,17.6437,17.6536,17.6338,17.6437,78881.0
2025-06-17 10:30:00,17.82,17.83,17.8,17.82,56634.0,17.6437,17.6536,17.6239,17.6437,56634.0
2025-06-17 10:35:00,17.82,17.85,17.82,17.83,243521.0,17.6437,17.6734,17.6437,17.6536,243521.0
2025-06-17 10:40:00,17.82,17.86,17.82,17.85,161501.0,17.6437,17.6833,17.6437,17.6734,161501.0
2025-06-17 10:45:00,17.85,17.86,17.82,17.83,72860.0,17.6734,17.6833,17.6437,17.6536,72860.0
2025-06-17 10:50:00,17.84,17.85,17.81,17.84,69823.0,17.6635,17.6734,17.6338,17.6635,69823.0
2025-06-17 10:55:00,17.84,17.87,17.83,17.86,35137.0,17.6635,17.6932,17.6536,17.6833,35137.0
2025-06-17 11:00:00,17.86,17.86,17.83,17.83,34566.0,17.6833,17.6833,17.6536,17.6536,34566.0
2025-06-17 11:05:00,17.82,17.84,17.81,17.81,78005.0,17.6437,17.6635,17.6338,17.6338,78005.0
2025-06-17 11:10:00,17.82,17.82,17.79,17.79,127632.0,17.6437,17.6437,17.614,17.614,127632.0
2025-06-17 11:15:00,17.79,17.84,17.78,17.82,191360.0,17.614,17.6635,17.6041,17.6437,191360.0
2025-06-17 11:20:00,17.81,17.85,17.81,17.83,94877.0,17.6338,17.6734,17.6338,17.6536,94877.0
2025-06-17 11:25:00,17.85,17.87,17.83,17.86,107990.0,17.6734,17.6932,17.6536,17.6833,107990.0
2025-06-17 11:30:00,17.86,17.88,17.85,17.87,45043.0,17.6833,17.7031,17.6734,17.6932,45043.0
2025-06-17 11:35:00,17.86,17.88,17.83,17.85,55308.0,17.6833,17.7031,17.6536,17.6734,55308.0
2025-06-17 11:40:00,17.85,17.85,17.82,17.82,31968.0,17.6734,17.6734,17.6437,17.6437,31968.0
2025-06-17 11:45:00,17.82,17.86,17.81,17.84,37674.0,17.6437,17.6833,17.6338,17.6635,37674.0
2025-06-17 11:50:00,17.84,17.84,17.81,17.82,60672.0,17.6635,17.6635,17.6338,17.6437,60672.0
2025-06-17 11:55:00,17.84,17.85,17.83,17.84,54976.0,17.6635,17.6734,17.6536,17.6635,54976.0
2025-06-17 12:00:00,17.85,17.85,17.8,17.81,15097.0,17.6734,17.6734,17.6239,17.6338,15097.0
2025-06-17 12:05:00,17.81,17.85,17.8,17.84,342402.0,17.6338,17.6734,17.6239,17.6635,342402.0
2025-06-17 12:10:00,17.83,17.83,17.8,17.8,67601.0,17.6536,17.6536,17.6239,17.6239,67601.0
2025-06-17 12:15:00,17.8,17.81,17.79,17.8,86638.0,17.6239,17.6338,17.614,17.6239,86638.0
2025-06-17 12:20:00,17.8,17.82,17.79,17.82,88452.0,17.6239,17.6437,17.614,17.6437,88452.0
2025-06-17 12:25:00,17.82,17.83,17.8,17.82,52615.0,17.6437,17.6536,17.6239,17.6437,52615.0
2025-06-17 12:30:00,17.82,17.83,17.79,17.8,112380.0,17.6437,17.6536,17.614,17.6239,112380.0
2025-06-17 12:35:00,17.8,17.81,17.79,17.81,58322.0,17.6239,17.6338,17.614,17.6338,58322.0
2025-06-17 12:40:00,17.81,17.86,17.8,17.84,262833.0,17.6338,17.6833,17.6239,17.6635,262833.0
2025-06-17 12:45:00,17.85,17.88,17.82,17.86,341284.0,17.6734,17.7031,17.6437,17.6833,341284.0
2025-06-17 12:50:00,17.85,17.88,17.84,17.86,276891.0,17.6734,17.7031,17.6635,17.6833,276891.0
2025-06-17 12:55:00,17.87,17.91,17.87,17.9,280854.0,17.6932,17.7328,17.6932,17.7229,280854.0
2025-06-17 13:00:00,17.9,17.92,17.87,17.88,145064.0,17.7229,17.7427,17.6932,17.7031,145064.0
2025-06-17 13:05:00,17.89,17.92,17.88,17.89,136583.0,17.713,17.7427,17.7031,17.713,136583.0
2025-06-17 13:10:00,17.89,17.89,17.87,17.89,83443.0,17.713,17.713,17.6932,17.713,83443.0
2025-06-17 13:15:00,17.89,17.91,17.88,17.9,188365.0,17.713,17.7328,17.7031,17.7229,188365.0
2025-06-17 13:20:00,17.91,17.93,17.9,17.91,142583.0,17.7328,17.7526,17.7229,17.7328,142583.0
2025-06-17 13:25:00,17.93,17.95,17.92,17.95,163682.0,17.7526,17.7724,17.7427,17.7724,163682.0
2025-06-17 13:30:00,17.95,17.97,17.9,17.91,205776.0,17.7724,17.7922,17.7229,17.7328,205776.0
2025-06-17 13:35:00,17.91,17.94,17.89,17.93,111805.0,17.7328,17.7625,17.713,17.7526,111805.0
2025-06-17 13:40:00,17.93,17.96,17.9,17.95,50557.0,17.7526,17.7823,17.7229,17.7724,50557.0
2025-06-17 13:45:00,17.95,18.02,17.95,18.01,220083.0,17.7724,17.8417,17.7724,17.8318,220083.0
2025-06-17 13:50:00,18.01,18.03,17.98,17.99,371930.0,17.8318,17.8516,17.8021,17.812,371930.0
2025-06-17 13:55:00,17.99,18.01,17.96,18.0,154112.0,17.812,17.8318,17.7823,17.8219,154112.0
2025-06-17 14:00:00,18.01,18.06,18.0,18.05,439525.0,17.8318,17.8813,17.8219,17.8714,439525.0
2025-06-17 14:05:00,18.03,18.04,18.01,18.01,177167.0,17.8516,17.8615,17.8318,17.8318,177167.0
2025-06-17 14:10:00,18.01,18.03,17.99,18.02,202302.0,17.8318,17.8516,17.812,17.8417,202302.0
2025-06-17 14:15:00,18.03,18.04,18.01,18.03,272437.0,17.8516,17.8615,17.8318,17.8516,272437.0
2025-06-17 14:20:00,18.03,18.04,18.01,18.04,170371.0,17.8516,17.8615,17.8318,17.8615,170371.0
2025-06-17 14:25:00,18.04,18.07,18.03,18.04,279429.0,17.8615,17.8912,17.8516,17.8615,279429.0
2025-06-17 14:30:00,18.04,18.05,18.01,18.02,145591.0,17.8615,17.8714,17.8318,17.8417,145591.0
2025-06-17 14:35:00,18.02,18.05,18.0,18.04,130031.0,17.8417,17.8714,17.8219,17.8615,130031.0
2025-06-17 14:40:00,18.04,18.08,18.03,18.05,159712.0,17.8615,17.9011,17.8516,17.8714,159712.0
2025-06-17 14:45:00,18.05,18.06,18.02,18.03,107359.0,17.8714,17.8813,17.8417,17.8516,107359.0
2025-06-17 14:50:00,18.04,18.05,18.03,18.03,76958.0,17.8615,17.8714,17.8516,17.8516,76958.0
2025-06-17 14:55:00,18.03,18.04,17.99,18.0,151604.0,17.8516,17.8615,17.812,17.8219,151604.0
2025-06-17 15:00:00,18.0,18.03,17.99,18.03,60057.0,17.8219,17.8516,17.812,17.8516,60057.0
2025-06-17 15:05:00,18.03,18.04,18.01,18.02,57377.0,17.8516,17.8615,17.8318,17.8417,57377.0
2025-06-17 15:10:00,18.02,18.04,17.99,18.01,104730.0,17.8417,17.8615,17.812,17.8318,104730.0
2025-06-17 15:15:00,18.01,18.03,18.0,18.02,101706.0,17.8318,17.8516,17.8219,17.8417,101706.0
2025-06-17 15:20:00,18.02,18.03,17.98,17.99,100518.0,17.8417,17.8516,17.8021,17.812,100518.0
2025-06-17 15:25:00,17.99,18.0,17.98,18.0,152305.0,17.812,17.8219,17.8021,17.8219,152305.0
2025-06-17 15:30:00,17.99,18.01,17.98,18.0,98311.0,17.812,17.8318,17.8021,17.8219,98311.0
2025-06-17 15:35:00,17.99,18.01,17.98,18.01,75576.0,17.812,17.8318,17.8021,17.8318,75576.0
2025-06-17 15:40:00,18.0,18.03,18.0,18.01,113015.0,17.8219,17.8516,17.8219,17.8318,113015.0
2025-06-17 15:45:00,18.01,18.02,17.98,17.98,100656.0,17.8318,17.8417,17.8021,17.8021,100656.0
2025-06-17 15:50:00,17.99,18.02,17.95,18.02,186207.0,17.812,17.8417,17.7724,17.8417,186207.0
2025-06-17 15:55:00,18.02,18.05,18.0,18.03,562839.0,17.8417,17.8714,17.8219,17.8516,562839.0
2025-06-18 09:30:00,17.99,18.05,17.99,18.05,61522.0,17.812,17.8714,17.812,17.8714,61522.0
2025-06-18 09:35:00,18.04,18.04,18.0,18.01,67552.0,17.8615,17.8615,17.8219,17.8318,67552.0
2025-06-18 09:40:00,18.01,18.03,17.99,18.01,71004.0,17.8318,17.8516,17.812,17.8318,71004.0
2025-06-18 09:45:00,18.01,18.01,17.96,17.96,72287.0,17.8318,17.8318,17.7823,17.7823,72287.0
2025-06-18 09:50:00,17.96,17.97,17.92,17.94,177711.0,17.7823,17.7922,17.7427,17.7625,177711.0
2025-06-18 09:55:00,17.95,17.95,17.93,17.94,47530.0,17.7724,17.7724,17.7526,17.7625,47530.0
2025-06-18 10:00:00,17.96,17.97,17.91,17.92,125898.0,17.7823,17.7922,17.7328,17.7427,125898.0
2025-06-18 10:05:00,17.92,17.94,17.9,17.91,111910.0,17.7427,17.7625,17.7229,17.7328,111910.0
2025-06-18 10:10:00,17.92,17.92,17.88,17.89,87489.0,17.7427,17.7427,17.7031,17.713,87489.0
2025-06-18 10:15:00,17.89,17.9,17.86,17.87,103432.0,17.713,17.7229,17.6833,17.6932,103432.0
2025-06-18 10:20:00,17.87,17.88,17.83,17.85,197313.0,17.6932,17.7031,17.6536,17.6734,197313.0
2025-06-18 10:25:00,17.85,17.85,17.83,17.85,39282.0,17.6734,17.6734,17.6536,17.6734,39282.0
2025-06-18 10:30:00,17.85,17.85,17.82,17.82,108645.0,17.6734,17.6734,17.6437,17.6437,108645.0
2025-06-18 10:35:00,17.83,17.85,17.82,17.83,99175.0,17.6536,17.6734,17.6437,17.6536,99175.0
2025-06-18 10:40:00,17.83,17.86,17.82,17.84,112597.0,17.6536,17.6833,17.6437,17.6635,112597.0
2025-06-18 10:45:00,17.83,17.86,17.82,17.84,68759.0,17.6536,17.6833,17.6437,17.6635,68759.0
2025-06-18 10:50:00,17.85,17.86,17.83,17.86,147913.0,17.6734,17.6833,17.6536,17.6833,147913.0
2025-06-18 10:55:00,17.86,17.87,17.84,17.84,84390.0,17.6833,17.6932,17.6635,17.6635,84390.0
2025-06-18 11:00:00,17.84,17.86,17.84,17.85,102778.0,17.6635,17.6833,17.6635,17.6734,102778.0
2025-06-18 11:05:00,17.85,17.88,17.84,17.86,38083.0,17.6734,17.7031,17.6635,17.6833,38083.0
2025-06-18 11:10:00,17.87,17.88,17.86,17.88,103988.0,17.6932,17.7031,17.6833,17.7031,103988.0
2025-06-18 11:15:00,17.88,17.89,17.86,17.89,104738.0,17.7031,17.713,17.6833,17.713,104738.0
2025-06-18 11:20:00,17.89,17.89,17.87,17.89,45909.0,17.713,17.713,17.6932,17.713,45909.0
2025-06-18 11:25:00,17.89,17.91,17.88,17.89,39276.0,17.713,17.7328,17.7031,17.713,39276.0
2025-06-18 11:30:00,17.89,17.9,17.87,17.89,101982.0,17.713,17.7229,17.6932,17.713,101982.0
2025-06-18 11:35:00,17.89,17.9,17.88,17.89,47312.0,17.713,17.7229,17.7031,17.713,47312.0
2025-06-18 11:40:00,17.89,17.92,17.88,17.9,248487.0,17.713,17.7427,17.7031,17.7229,248487.0
2025-06-18 11:45:00,17.89,17.91,17.88,17.89,139321.0,17.713,17.7328,17.7031,17.713,139321.0
2025-06-18 11:50:00,17.89,17.89,17.86,17.87,69287.0,17.713,17.713,17.6833,17.6932,69287.0
2025-06-18 11:55:00,17.87,17.92,17.86,17.91,116320.0,17.6932,17.7427,17.6833,17.7328,116320.0
2025-06-18 12:00:00,17.91,17.93,17.89,17.9,99206.0,17.7328,17.7526,17.713,17.7229,99206.0
2025-06-18 12:05:00,17.89,17.91,17.87,17.88,71901.0,17.713,17.7328,17.6932,17.7031,71901.0
2025-06-18 12:10:00,17.89,17.9,17.87,17.89,42292.0,17.713,17.7229,17.6932,17.713,42292.0
2025-06-18 12:15:00,17.89,17.91,17.88,17.9,32566.0,17.713,17.7328,17.7031,17.7229,32566.0
2025-06-18 12:20:00,17.9,17.91,17.89,17.9,63029.0,17.7229,17.7328,17.713,17.7229,63029.0
2025-06-18 12:25:00,17.9,17.93,17.89,17.92,47339.0,17.7229,17.7526,17.713,17.7427,47339.0
2025-06-18 12:30:00,17.92,17.94,17.91,17.91,91926.0,17.7427,17.7625,17.7328,17.7328,91926.0
2025-06-18 12:35:00,17.92,17.93,17.91,17.91,37035.0,17.7427,17.7526,17.7328,17.7328,37035.0
2025-06-18 12:40:00,17.92,17.93,17.9,17.91,60419.0,17.7427,17.7526,17.7229,17.7328,60419.0
2025-06-18 12:45:00,17.91,17.93,17.9,17.92,43161.0,17.7328,17.7526,17.7229,17.7427,43161.0
2025-06-18 12:50:00,17.92,17.93,17.89,17.92,65785.0,17.7427,17.7526,17.713,17.7427,65785.0
2025-06-18 12:55:00,17.92,17.93,17.91,17.93,34866.0,17.7427,17.7526,17.7328,17.7526,34866.0
2025-06-18 13:00:00,17.93,17.94,17.91,17.92,45610.0,17.7526,17.7625,17.7328,17.7427,45610.0
2025-06-18 13:05:00,17.92,17.93,17.91,17.92,43506.0,17.7427,17.7526,17.7328,17.7427,43506.0
2025-06-18 13:10:00,17.91,17.94,17.91,17.93,57518.0,17.7328,17.7625,17.7328,17.7526,57518.0
2025-06-18 13:15:00,17.93,17.94,17.91,17.93,118788.0,17.7526,17.7625,17.7328,17.7526,118788.0
2025-06-18 13:20:00,17.93,17.96,17.92,17.95,111213.0,17.7526,17.7823,17.7427,17.7724,111213.0
2025-06-18 13:25:00,17.95,17.97,17.94,17.96,202367.0,17.7724,17.7922,17.7625,17.7823,202367.0
2025-06-18 13:30:00,17.96,18.02,17.95,17.99,372345.0,17.7823,17.8417,17.7724,17.812,372345.0
2025-06-18 13:35:00,18.0,18.01,17.96,17.96,97088.0,17.8219,17.8318,17.7823,17.7823,97088.0
2025-06-18 13:40:00,17.96,17.98,17.93,17.94,95950.0,17.7823,17.8021,17.7526,17.7625,95950.0
2025-06-18 13:45:00,17.94,17.95,17.91,17.93,55790.0,17.7625,17.7724,17.7328,17.7526,55790.0
2025-06-18 13:50:00,17.93,17.94,17.9,17.91,67785.0,17.7526,17.7625,17.7229,17.7328,67785.0
2025-06-18 13:55:00,17.91,17.93,17.89,17.9,74494.0,17.7328,17.7526,17.713,17.7229,74494.0
2025-06-18 14:00:00,17.9,17.98,17.83,17.98,441928.0,17.7229,17.8021,17.6536,17.8021,441928.0
2025-06-18 14:05:00,17.97,17.99,17.93,17.96,85329.0,17.7922,17.812,17.7526,17.7823,85329.0
2025-06-18 14:10:00,17.96,17.96,17.92,17.93,75753.0,17.7823,17.7823,17.7427,17.7526,75753.0
2025-06-18 14:15:00,17.93,17.96,17.91,17.95,129755.0,17.7526,17.7823,17.7328,17.7724,129755.0
2025-06-18 14:20:00,17.95,17.98,17.94,17.96,141975.0,17.7724,17.8021,17.7625,17.7823,141975.0
2025-06-18 14:25:00,17.96,17.96,17.92,17.93,99772.0,17.7823,17.7823,17.7427,17.7526,99772.0
2025-06-18 14:30:00,17.94,17.96,17.88,17.89,144696.0,17.7625,17.7823,17.7031,17.713,144696.0
2025-06-18 14:35:00,17.89,17.96,17.88,17.91,413481.0,17.713,17.7823,17.7031,17.7328,413481.0
2025-06-18 14:40:00,17.93,17.93,17.85,17.88,242414.0,17.7526,17.7526,17.6734,17.7031,242414.0
2025-06-18 14:45:00,17.88,17.94,17.88,17.93,189759.0,17.7031,17.7625,17.7031,17.7526,189759.0
2025-06-18 14:50:00,17.93,18.01,17.93,17.98,215431.0,17.7526,17.8318,17.7526,17.8021,215431.0
2025-06-18 14:55:00,17.99,18.1,17.98,18.06,537713.0,17.812,17.9209,17.8021,17.8813,537713.0
2025-06-18 15:00:00,18.07,18.11,18.01,18.01,502657.0,17.8912,17.9308,17.8318,17.8318,502657.0
2025-06-18 15:05:00,18.0,18.06,17.99,18.05,278781.0,17.8219,17.8813,17.812,17.8714,278781.0
2025-06-18 15:10:00,18.06,18.09,17.97,17.99,247047.0,17.8813,17.911,17.7922,17.812,247047.0
2025-06-18 15:15:00,18.0,18.03,17.99,18.0,102934.0,17.8219,17.8516,17.812,17.8219,102934.0
2025-06-18 15:20:00,18.0,18.01,17.96,17.98,96993.0,17.8219,17.8318,17.7823,17.8021,96993.0
2025-06-18 15:25:00,17.99,18.09,17.98,18.09,216945.0,17.812,17.911,17.8021,17.911,216945.0
2025-06-18 15:30:00,18.09,18.1,18.02,18.03,104340.0,17.911,17.9209,17.8417,17.8516,104340.0
2025-06-18 15:35:00,18.03,18.04,17.99,18.01,111683.0,17.8516,17.8615,17.812,17.8318,111683.0
2025-06-18 15:40:00,18.0,18.02,17.97,17.98,141110.0,17.8219,17.8417,17.7922,17.8021,141110.0
2025-06-18 15:45:00,17.97,18.0,17.97,17.99,116637.0,17.7922,17.8219,17.7922,17.812,116637.0
2025-06-18 15:50:00,18.0,18.05,17.98,18.05,325463.0,17.8219,17.8714,17.8021,17.8714,325463.0
2025-06-18 15:55:00,18.04,18.08,18.02,18.04,451946.0,17.8615,17.9011,17.8417,17.8615,451946.0
2025-06-20 09:30:00,17.9,17.94,17.89,17.92,165308.0,17.7229,17.7625,17.713,17.7427,165308.0
2025-06-20 09:35:00,17.91,17.91,17.85,17.86,267051.0,17.7328,17.7328,17.6734,17.6833,267051.0
2025-06-20 09:40:00,17.86,17.87,17.84,17.85,187118.0,17.6833,17.6932,17.6635,17.6734,187118.0
2025-06-20 09:45:00,17.84,17.93,17.84,17.93,255940.0,17.6635,17.7526,17.6635,17.7526,255940.0
2025-06-20 09:50:00,17.93,17.97,17.92,17.95,121139.0,17.7526,17.7922,17.7427,17.7724,121139.0
2025-06-20 09:55:00,17.95,17.97,17.94,17.96,31205.0,17.7724,17.7922,17.7625,17.7823,31205.0
2025-06-20 10:00:00,17.97,17.98,17.95,17.96,112132.0,17.7922,17.8021,17.7724,17.7823,112132.0
2025-06-20 10:05:00,17.96,18.01,17.95,17.99,177024.0,17.7823,17.8318,17.7724,17.812,177024.0
2025-06-20 10:10:00,17.98,18.01,17.97,17.98,108800.0,17.8021,17.8318,17.7922,17.8021,108800.0
2025-06-20 10:15:00,17.98,18.0,17.96,17.98,50199.0,17.8021,17.8219,17.7823,17.8021,50199.0
2025-06-20 10:20:00,17.98,18.06,17.96,18.05,173442.0,17.8021,17.8813,17.7823,17.8714,173442.0
2025-06-20 10:25:00,18.06,18.09,18.02,18.03,107403.0,17.8813,17.911,17.8417,17.8516,107403.0
2025-06-20 10:30:00,18.04,18.06,18.03,18.06,107826.0,17.8615,17.8813,17.8516,17.8813,107826.0
2025-06-20 10:35:00,18.06,18.07,18.02,18.03,104225.0,17.8813,17.8912,17.8417,17.8516,104225.0
2025-06-20 10:40:00,18.03,18.13,18.01,18.09,564378.0,17.8516,17.9506,17.8318,17.911,564378.0
2025-06-20 10:45:00,18.09,18.13,18.09,18.12,113512.0,17.911,17.9506,17.911,17.9407,113512.0
2025-06-20 10:50:00,18.12,18.17,18.12,18.16,215447.0,17.9407,17.9902,17.9407,17.9803,215447.0
2025-06-20 10:55:00,18.17,18.17,18.12,18.14,66724.0,17.9902,17.9902,17.9407,17.9605,66724.0
2025-06-20 11:00:00,18.15,18.2,18.15,18.19,180972.0,17.9704,18.0199,17.9704,18.01,180972.0
2025-06-20 11:05:00,18.19,18.2,18.14,18.15,97087.0,18.01,18.0199,17.9605,17.9704,97087.0
2025-06-20 11:10:00,18.14,18.15,18.1,18.1,167386.0,17.9605,17.9704,17.9209,17.9209,167386.0
2025-06-20 11:15:00,18.1,18.11,18.07,18.08,89916.0,17.9209,17.9308,17.8912,17.9011,89916.0
2025-06-20 11:20:00,18.08,18.11,18.07,18.09,238072.0,17.9011,17.9308,17.8912,17.911,238072.0
2025-06-20 11:25:00,18.09,18.1,18.07,18.1,85353.0,17.911,17.9209,17.8912,17.9209,85353.0
2025-06-20 11:30:00,18.11,18.11,18.05,18.06,96534.0,17.9308,17.9308,17.8714,17.8813,96534.0
2025-06-20 11:35:00,18.06,18.07,18.03,18.03,77997.0,17.8813,17.8912,17.8516,17.8516,77997.0
2025-06-20 11:40:00,18.03,18.05,18.02,18.03,111149.0,17.8516,17.8714,17.8417,17.8516,111149.0
2025-06-20 11:45:00,18.03,18.06,18.02,18.04,79737.0,17.8516,17.8813,17.8417,17.8615,79737.0
2025-06-20 11:50:00,18.04,18.12,18.03,18.12,145160.0,17.8615,17.9407,17.8516,17.9407,145160.0
2025-06-20 11:55:00,18.12,18.14,18.1,18.13,187124.0,17.9407,17.9605,17.9209,17.9506,187124.0
2025-06-20 12:00:00,18.13,18.15,18.12,18.13,101783.0,17.9506,17.9704,17.9407,17.9506,101783.0
2025-06-20 12:05:00,18.13,18.14,18.1,18.1,86851.0,17.9506,17.9605,17.9209,17.9209,86851.0
2025-06-20 12:10:00,18.11,18.14,18.09,18.14,55154.0,17.9308,17.9605,17.911,17.9605,55154.0
2025-06-20 12:15:00,18.14,18.16,18.12,18.13,163260.0,17.9605,17.9803,17.9407,17.9506,163260.0
2025-06-20 12:20:00,18.12,18.15,18.11,18.12,96180.0,17.9407,17.9704,17.9308,17.9407,96180.0
2025-06-20 12:25:00,18.12,18.13,18.1,18.12,63460.0,17.9407,17.9506,17.9209,17.9407,63460.0
2025-06-20 12:30:00,18.11,18.12,18.09,18.1,64265.0,17.9308,17.9407,17.911,17.9209,64265.0
2025-06-20 12:35:00,18.09,18.1,18.07,18.08,77210.0,17.911,17.9209,17.8912,17.9011,77210.0
2025-06-20 12:40:00,18.08,18.12,18.08,18.1,159488.0,17.9011,17.9407,17.9011,17.9209,159488.0
2025-06-20 12:45:00,18.1,18.11,18.07,18.11,67055.0,17.9209,17.9308,17.8912,17.9308,67055.0
2025-06-20 12:50:00,18.11,18.12,18.07,18.08,79708.0,17.9308,17.9407,17.8912,17.9011,79708.0
2025-06-20 12:55:00,18.07,18.11,18.06,18.09,455516.0,17.8912,17.9308,17.8813,17.911,455516.0
2025-06-20 13:00:00,18.09,18.11,18.06,18.1,212666.0,17.911,17.9308,17.8813,17.9209,212666.0
2025-06-20 13:05:00,18.11,18.13,18.1,18.1,139482.0,17.9308,17.9506,17.9209,17.9209,139482.0
2025-06-20 13:10:00,18.11,18.11,18.08,18.09,128879.0,17.9308,17.9308,17.9011,17.911,128879.0
2025-06-20 13:15:00,18.08,18.13,18.05,18.13,655957.0,17.9011,17.9506,17.8714,17.9506,655957.0
2025-06-20 13:20:00,18.13,18.15,18.11,18.14,113625.0,17.9506,17.9704,17.9308,17.9605,113625.0
2025-06-20 13:25:00,18.14,18.2,18.13,18.2,150909.0,17.9605,18.0199,17.9506,18.0199,150909.0
2025-06-20 13:30:00,18.2,18.22,18.19,18.2,160772.0,18.0199,18.0397,18.01,18.0199,160772.0
2025-06-20 13:35:00,18.2,18.24,18.19,18.23,263248.0,18.0199,18.0595,18.01,18.0496,263248.0
2025-06-20 13:40:00,18.23,18.24,18.17,18.2,104500.0,18.0496,18.0595,17.9902,18.0199,104500.0
2025-06-20 13:45:00,18.21,18.21,18.18,18.21,71759.0,18.0298,18.0298,18.0001,18.0298,71759.0
2025-06-20 13:50:00,18.19,18.21,18.18,18.19,109232.0,18.01,18.0298,18.0001,18.01,109232.0
2025-06-20 13:55:00,18.19,18.19,18.16,18.17,83579.0,18.01,18.01,17.9803,17.9902,83579.0
2025-06-20 14:00:00,18.16,18.18,18.14,18.15,136476.0,17.9803,18.0001,17.9605,17.9704,136476.0
2025-06-20 14:05:00,18.15,18.16,18.14,18.15,172456.0,17.9704,17.9803,17.9605,17.9704,172456.0
2025-06-20 14:10:00,18.15,18.16,18.14,18.15,94097.0,17.9704,17.9803,17.9605,17.9704,94097.0
2025-06-20 14:15:00,18.14,18.15,18.09,18.1,135605.0,17.9605,17.9704,17.911,17.9209,135605.0
2025-06-20 14:20:00,18.09,18.11,18.09,18.09,82271.0,17.911,17.9308,17.911,17.911,82271.0
2025-06-20 14:25:00,18.09,18.13,18.09,18.12,92892.0,17.911,17.9506,17.911,17.9407,92892.0
2025-06-20 14:30:00,18.12,18.13,18.09,18.1,149890.0,17.9407,17.9506,17.911,17.9209,149890.0
2025-06-20 14:35:00,18.11,18.13,18.09,18.12,96826.0,17.9308,17.9506,17.911,17.9407,96826.0
2025-06-20 14:40:00,18.12,18.14,18.11,18.13,124469.0,17.9407,17.9605,17.9308,17.9506,124469.0
2025-06-20 14:45:00,18.14,18.14,18.12,18.14,92244.0,17.9605,17.9605,17.9407,17.9605,92244.0
2025-06-20 14:50:00,18.14,18.15,18.13,18.14,166562.0,17.9605,17.9704,17.9506,17.9605,166562.0
2025-06-20 14:55:00,18.14,18.21,18.14,18.2,207756.0,17.9605,18.0298,17.9605,18.0199,207756.0
2025-06-20 15:00:00,18.2,18.21,18.17,18.19,137729.0,18.0199,18.0298,17.9902,18.01,137729.0
2025-06-20 15:05:00,18.19,18.2,18.17,18.19,163659.0,18.01,18.0199,17.9902,18.01,163659.0
2025-06-20 15:10:00,18.2,18.2,18.17,18.18,147212.0,18.0199,18.0199,17.9902,18.0001,147212.0
2025-06-20 15:15:00,18.19,18.21,18.17,18.19,239151.0,18.01,18.0298,17.9902,18.01,239151.0
2025-06-20 15:20:00,18.19,18.2,18.17,18.19,102769.0,18.01,18.0199,17.9902,18.01,102769.0
2025-06-20 15:25:00,18.18,18.22,18.18,18.2,205269.0,18.0001,18.0397,18.0001,18.0199,205269.0
2025-06-20 15:30:00,18.21,18.21,18.18,18.19,149314.0,18.0298,18.0298,18.0001,18.01,149314.0
2025-06-20 15:35:00,18.19,18.21,18.17,18.19,132624.0,18.01,18.0298,17.9902,18.01,132624.0
2025-06-20 15:40:00,18.2,18.21,18.19,18.19,43341.0,18.0199,18.0298,18.01,18.01,43341.0
2025-06-20 15:45:00,18.2,18.21,18.18,18.2,129111.0,18.0199,18.0298,18.0001,18.0199,129111.0
2025-06-20 15:50:00,18.2,18.21,18.14,18.16,461442.0,18.0199,18.0298,17.9605,17.9803,461442.0
2025-06-20 15:55:00,18.15,18.18,18.11,18.15,601554.0,17.9704,18.0001,17.9308,17.9704,601554.0